KissMeData/049480/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	160528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	0	3	0.00	120664265	50372	99.16	2395	2410	2385	3105	1675	2390	2395.47	2.69	0	-2856	2423	2406	2398	2381	2373	2402	2377	157	715	500	1670	5	1	31422383	751	14.40	0.92	12	0.16	166.00	2588.00	3120	20230705	-23.40	2325	20230726	2.80	2790	-14.34	20240109	2385	0.21	20240628	3120	-23.40	20230705	2325	2.80	20230726	3.63	N	049480	500	157 억		845276	N	N	0	N	00	N
3	20240628	150539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	5	2	0.21	109496620	45702	89.96	2395	2410	2385	3105	1675	2390	2395.88	2.69	0	-3114	2423	2406	2398	2381	2373	2402	2377	157	715	500	1670	5	1	31422383	753	14.43	0.93	12	0.15	166.00	2588.00	3120	20230705	-23.24	2325	20230726	3.01	2790	-14.16	20240109	2385	0.42	20240628	3120	-23.24	20230705	2325	3.01	20230726	3.63	N	049480	500	157 억		845276	N	N	0	N	00	N
4	20240628	140537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2405	15	2	0.63	95259305	39770	78.29	2395	2410	2385	3105	1675	2390	2395.26	2.69	0	-2671	2423	2406	2398	2381	2373	2402	2377	157	715	500	1670	5	1	31422383	756	14.49	0.93	12	0.13	166.00	2588.00	3120	20230705	-22.92	2325	20230726	3.44	2790	-13.80	20240109	2385	0.84	20240628	3120	-22.92	20230705	2325	3.44	20230726	3.63	N	049480	500	157 억		845276	N	N	0	N	00	N
5	20240628	130538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	5	2	0.21	67368980	28130	55.37	2395	2410	2385	3105	1675	2390	2394.92	2.69	0	-2002	2423	2406	2398	2381	2373	2402	2377	157	715	500	1670	5	1	31422383	753	14.43	0.93	12	0.09	166.00	2588.00	3120	20230705	-23.24	2325	20230726	3.01	2790	-14.16	20240109	2385	0.42	20240628	3120	-23.24	20230705	2325	3.01	20230726	3.63	N	049480	500	157 억		845276	N	N	0	N	00	N
6	20240628	120537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	10	2	0.42	63749125	26618	52.40	2395	2410	2385	3105	1675	2390	2394.96	2.69	0	-1464	2423	2406	2398	2381	2373	2402	2377	157	715	500	1670	5	1	31422383	754	14.46	0.93	12	0.08	166.00	2588.00	3120	20230705	-23.08	2325	20230726	3.23	2790	-13.98	20240109	2385	0.63	20240628	3120	-23.08	20230705	2325	3.23	20230726	3.63	N	049480	500	157 억		845276	N	N	0	N	00	N
7	20240628	110529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	10	2	0.42	39480195	16465	32.41	2395	2410	2390	3105	1675	2390	2397.83	2.69	0	-758	2423	2406	2398	2381	2373	2402	2377	157	715	500	1670	5	1	31422383	754	14.46	0.93	12	0.05	166.00	2588.00	3120	20230705	-23.08	2325	20230726	3.23	2790	-13.98	20240109	2385	0.63	20240625	3120	-23.08	20230705	2325	3.23	20230726	3.63	N	049480	500	157 억		845276	N	N	0	N	00	N
8	20240628	100526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	10	2	0.42	25422610	10597	20.86	2395	2410	2390	3105	1675	2390	2399.04	2.69	0	-98	2423	2406	2398	2381	2373	2402	2377	157	715	500	1670	5	1	31422383	754	14.46	0.93	12	0.03	166.00	2588.00	3120	20230705	-23.08	2325	20230726	3.23	2790	-13.98	20240109	2385	0.63	20240625	3120	-23.08	20230705	2325	3.23	20230726	3.63	N	049480	500	157 억		845276	N	N	0	N	00	N
9	20240628	090527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2405	15	2	0.63	254090	106	0.21	2395	2405	2395	3105	1675	2390	2397.08	2.69	0	0	2423	2406	2398	2381	2373	2402	2377	157	715	500	1670	5	1	31422383	756	14.49	0.93	12	0.00	166.00	2588.00	3120	20230705	-22.92	2325	20230726	3.44	2790	-13.80	20240109	2385	0.84	20240625	3120	-22.92	20230705	2325	3.44	20230726	3.63	N	049480	500	157 억		845276	N	N	0	N	00	N
10	20240627	160522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	-20	5	-0.83	112744095	46995	46.51	2410	2415	2390	3130	1690	2410	2399.09	2.73	0	-12566	2433	2421	2403	2391	2373	2427	2397	157	720	500	1680	5	1	31422383	751	14.40	0.92	12	0.15	166.00	2588.00	3120	20230705	-23.40	2325	20230726	2.80	2790	-14.34	20240109	2385	0.21	20240625	3120	-23.40	20230705	2325	2.80	20230726	3.72	N	049480	500	157 억		857842	N	N	0	N	00	N
11	20240627	150529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	-10	5	-0.41	79058330	32938	32.60	2410	2415	2390	3130	1690	2410	2400.22	2.73	0	-8633	2433	2421	2403	2391	2373	2427	2397	157	720	500	1680	5	1	31422383	754	14.46	0.93	12	0.10	166.00	2588.00	3120	20230705	-23.08	2325	20230726	3.23	2790	-13.98	20240109	2385	0.63	20240625	3120	-23.08	20230705	2325	3.23	20230726	3.72	N	049480	500	157 억		857842	N	N	0	N	00	N
12	20240627	140526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	0	3	0.00	64481765	26876	26.60	2410	2415	2390	3130	1690	2410	2399.23	2.73	0	-5372	2433	2421	2403	2391	2373	2427	2397	157	720	500	1680	5	1	31422383	757	14.52	0.93	12	0.09	166.00	2588.00	3120	20230705	-22.76	2325	20230726	3.66	2790	-13.62	20240109	2385	1.05	20240625	3120	-22.76	20230705	2325	3.66	20230726	3.72	N	049480	500	157 억		857842	N	N	0	N	00	N
13	20240627	130526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	0	3	0.00	60861215	25370	25.11	2410	2415	2390	3130	1690	2410	2398.94	2.73	0	-4869	2433	2421	2403	2391	2373	2427	2397	157	720	500	1680	5	1	31422383	757	14.52	0.93	12	0.08	166.00	2588.00	3120	20230705	-22.76	2325	20230726	3.66	2790	-13.62	20240109	2385	1.05	20240625	3120	-22.76	20230705	2325	3.66	20230726	3.72	N	049480	500	157 억		857842	N	N	0	N	00	N
14	20240627	120528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2405	-5	5	-0.21	53365855	22252	22.02	2410	2415	2390	3130	1690	2410	2398.25	2.73	0	-4525	2433	2421	2403	2391	2373	2427	2397	157	720	500	1680	5	1	31422383	756	14.49	0.93	12	0.07	166.00	2588.00	3120	20230705	-22.92	2325	20230726	3.44	2790	-13.80	20240109	2385	0.84	20240625	3120	-22.92	20230705	2325	3.44	20230726	3.72	N	049480	500	157 억		857842	N	N	0	N	00	N
15	20240627	110527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	0	3	0.00	45805575	19104	18.91	2410	2415	2390	3130	1690	2410	2397.70	2.73	0	-3791	2433	2421	2403	2391	2373	2427	2397	157	720	500	1680	5	1	31422383	757	14.52	0.93	12	0.06	166.00	2588.00	3120	20230705	-22.76	2325	20230726	3.66	2790	-13.62	20240109	2385	1.05	20240625	3120	-22.76	20230705	2325	3.66	20230726	3.72	N	049480	500	157 억		857842	N	N	0	N	00	N
16	20240627	100527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	-10	5	-0.41	30000915	12510	12.38	2410	2415	2390	3130	1690	2410	2398.15	2.73	0	-2129	2433	2421	2403	2391	2373	2427	2397	157	720	500	1680	5	1	31422383	754	14.46	0.93	12	0.04	166.00	2588.00	3120	20230705	-23.08	2325	20230726	3.23	2790	-13.98	20240109	2385	0.63	20240625	3120	-23.08	20230705	2325	3.23	20230726	3.72	N	049480	500	157 억		857842	N	N	0	N	00	N
17	20240627	090526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	-15	5	-0.62	2131140	887	0.88	2410	2415	2395	3130	1690	2410	2402.64	2.73	0	-80	2433	2421	2403	2391	2373	2427	2397	157	720	500	1680	5	1	31422383	753	14.43	0.93	12	0.00	166.00	2588.00	3120	20230705	-23.24	2325	20230726	3.01	2790	-14.16	20240109	2385	0.42	20240625	3120	-23.24	20230705	2325	3.01	20230726	3.72	N	049480	500	157 억		857842	N	N	0	N	00	N
18	20240626	160525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	20	2	0.84	240430330	100276	103.02	2400	2415	2385	3105	1675	2390	2397.53	2.74	0	-3518	2440	2415	2400	2375	2360	2407	2367	157	715	500	1670	5	1	31422383	757	14.52	0.93	12	0.32	166.00	2588.00	3120	20230705	-22.76	2325	20230726	3.66	2790	-13.62	20240109	2385	1.05	20240626	3120	-22.76	20230705	2325	3.66	20230726	3.74	N	049480	500	157 억		861365	N	N	0	N	00	N
19	20240626	150526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	20	2	0.84	217375950	90671	93.15	2400	2415	2385	3105	1675	2390	2397.41	2.74	0	-6591	2440	2415	2400	2375	2360	2407	2367	157	715	500	1670	5	1	31422383	757	14.52	0.93	12	0.29	166.00	2588.00	3120	20230705	-22.76	2325	20230726	3.66	2790	-13.62	20240109	2385	1.05	20240626	3120	-22.76	20230705	2325	3.66	20230726	3.74	N	049480	500	157 억		861365	N	N	0	N	00	N
20	20240626	140525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2415	25	2	1.05	185890710	77576	79.70	2400	2415	2385	3105	1675	2390	2396.24	2.74	0	-6821	2440	2415	2400	2375	2360	2407	2367	157	715	500	1670	5	1	31422383	759	14.55	0.93	12	0.25	166.00	2588.00	3120	20230705	-22.60	2325	20230726	3.87	2790	-13.44	20240109	2385	1.26	20240626	3120	-22.60	20230705	2325	3.87	20230726	3.74	N	049480	500	157 억		861365	N	N	0	N	00	N
21	20240626	130527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	0	3	0.00	138901765	58058	59.64	2400	2410	2385	3105	1675	2390	2392.47	2.74	0	-2535	2440	2415	2400	2375	2360	2407	2367	157	715	500	1670	5	1	31422383	751	14.40	0.92	12	0.18	166.00	2588.00	3120	20230705	-23.40	2325	20230726	2.80	2790	-14.34	20240109	2385	0.21	20240626	3120	-23.40	20230705	2325	2.80	20230726	3.74	N	049480	500	157 억		861365	N	N	0	N	00	N
22	20240626	120525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	0	3	0.00	93170035	38918	39.98	2400	2410	2385	3105	1675	2390	2394.01	2.74	0	-2335	2440	2415	2400	2375	2360	2407	2367	157	715	500	1670	5	1	31422383	751	14.40	0.92	12	0.12	166.00	2588.00	3120	20230705	-23.40	2325	20230726	2.80	2790	-14.34	20240109	2385	0.21	20240626	3120	-23.40	20230705	2325	2.80	20230726	3.74	N	049480	500	157 억		861365	N	N	0	N	00	N
23	20240626	110526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2405	15	2	0.63	80510820	33624	34.54	2400	2410	2385	3105	1675	2390	2394.45	2.74	0	-1178	2440	2415	2400	2375	2360	2407	2367	157	715	500	1670	5	1	31422383	756	14.49	0.93	12	0.11	166.00	2588.00	3120	20230705	-22.92	2325	20230726	3.44	2790	-13.80	20240109	2385	0.84	20240626	3120	-22.92	20230705	2325	3.44	20230726	3.74	N	049480	500	157 억		861365	N	N	0	N	00	N
24	20240626	100525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	0	3	0.00	43604980	18204	18.70	2400	2410	2385	3105	1675	2390	2395.35	2.74	0	1073	2440	2415	2400	2375	2360	2407	2367	157	715	500	1670	5	1	31422383	751	14.40	0.92	12	0.06	166.00	2588.00	3120	20230705	-23.40	2325	20230726	2.80	2790	-14.34	20240109	2385	0.21	20240626	3120	-23.40	20230705	2325	2.80	20230726	3.74	N	049480	500	157 억		861365	N	N	0	N	00	N
25	20240626	090525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	20	2	0.84	818740	341	0.35	2400	2410	2400	3105	1675	2390	2401.00	2.74	0	0	2440	2415	2400	2375	2360	2407	2367	157	715	500	1670	5	1	31422383	757	14.52	0.93	12	0.00	166.00	2588.00	3120	20230705	-22.76	2325	20230726	3.66	2790	-13.62	20240109	2385	1.05	20240625	3120	-22.76	20230705	2325	3.66	20230726	3.74	N	049480	500	157 억		861365	N	N	0	N	00	N
26	20240625	160525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	-15	5	-0.62	230409925	96041	82.65	2410	2425	2385	3125	1685	2405	2399.08	2.77	0	-9013	2468	2436	2418	2386	2368	2427	2377	157	720	500	1680	5	1	31422383	751	14.40	0.92	12	0.31	166.00	2588.00	3120	20230705	-23.40	2325	20230726	2.80	2790	-14.34	20240109	2385	0.21	20240625	3120	-23.40	20230705	2325	2.80	20230726	3.74	N	049480	500	157 억		870383	N	N	0	N	00	N
27	20240625	150525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	-10	5	-0.42	188796870	78635	67.67	2410	2425	2385	3125	1685	2405	2400.93	2.77	0	-10037	2468	2436	2418	2386	2368	2427	2377	157	720	500	1680	5	1	31422383	753	14.43	0.93	12	0.25	166.00	2588.00	3120	20230705	-23.24	2325	20230726	3.01	2790	-14.16	20240109	2385	0.42	20240625	3120	-23.24	20230705	2325	3.01	20230726	3.74	N	049480	500	157 억		870383	N	N	0	N	00	N
28	20240625	140524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	-5	5	-0.21	161958235	67436	58.03	2410	2425	2385	3125	1685	2405	2401.66	2.77	0	-9677	2468	2436	2418	2386	2368	2427	2377	157	720	500	1680	5	1	31422383	754	14.46	0.93	12	0.21	166.00	2588.00	3120	20230705	-23.08	2325	20230726	3.23	2790	-13.98	20240109	2385	0.63	20240625	3120	-23.08	20230705	2325	3.23	20230726	3.74	N	049480	500	157 억		870383	N	N	0	N	00	N
29	20240625	130525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	-5	5	-0.21	143947885	59922	51.57	2410	2425	2385	3125	1685	2405	2402.25	2.77	0	-8912	2468	2436	2418	2386	2368	2427	2377	157	720	500	1680	5	1	31422383	754	14.46	0.93	12	0.19	166.00	2588.00	3120	20230705	-23.08	2325	20230726	3.23	2790	-13.98	20240109	2385	0.63	20240625	3120	-23.08	20230705	2325	3.23	20230726	3.74	N	049480	500	157 억		870383	N	N	0	N	00	N
30	20240625	120528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	-5	5	-0.21	131803915	54863	47.21	2410	2425	2385	3125	1685	2405	2402.42	2.77	0	-8097	2468	2436	2418	2386	2368	2427	2377	157	720	500	1680	5	1	31422383	754	14.46	0.93	12	0.17	166.00	2588.00	3120	20230705	-23.08	2325	20230726	3.23	2790	-13.98	20240109	2385	0.63	20240625	3120	-23.08	20230705	2325	3.23	20230726	3.74	N	049480	500	157 억		870383	N	N	0	N	00	N
31	20240625	110528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	-10	5	-0.42	121737980	50659	43.60	2410	2425	2385	3125	1685	2405	2403.09	2.77	0	-7324	2468	2436	2418	2386	2368	2427	2377	157	720	500	1680	5	1	31422383	753	14.43	0.93	12	0.16	166.00	2588.00	3120	20230705	-23.24	2325	20230726	3.01	2790	-14.16	20240109	2385	0.42	20240625	3120	-23.24	20230705	2325	3.01	20230726	3.74	N	049480	500	157 억		870383	N	N	0	N	00	N
32	20240625	100525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2415	10	2	0.42	42399355	17565	15.12	2410	2425	2405	3125	1685	2405	2413.85	2.77	0	-5145	2468	2436	2418	2386	2368	2427	2377	157	720	500	1680	5	1	31422383	759	14.55	0.93	12	0.06	166.00	2588.00	3120	20230705	-22.60	2325	20230726	3.87	2790	-13.44	20240109	2400	0.62	20240311	3120	-22.60	20230705	2325	3.87	20230726	3.74	N	049480	500	157 억		870383	N	N	0	N	00	N
33	20240625	090525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2425	20	2	0.83	11443880	4729	4.07	2410	2425	2410	3125	1685	2405	2419.94	2.77	0	-25	2468	2436	2418	2386	2368	2427	2377	157	720	500	1680	5	1	31422383	762	14.61	0.94	12	0.02	166.00	2588.00	3120	20230705	-22.28	2325	20230726	4.30	2790	-13.08	20240109	2400	1.04	20240311	3120	-22.28	20230705	2325	4.30	20230726	3.74	N	049480	500	157 억		870383	N	N	0	N	00	N
34	20240624	160522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2405	-25	5	-1.03	280242940	116170	113.51	2430	2450	2400	3155	1705	2430	2412.35	2.81	0	-12209	2476	2452	2441	2417	2406	2447	2412	157	725	500	1700	5	1	31422383	756	14.49	0.93	12	0.37	166.00	2588.00	3120	20230705	-22.92	2325	20230726	3.44	2790	-13.80	20240109	2400	0.21	20240624	3120	-22.92	20230705	2325	3.44	20230726	3.76	N	049480	500	157 억		882421	N	N	0	N	00	N
35	20240624	150523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2415	-15	5	-0.62	264334805	109562	107.06	2430	2450	2400	3155	1705	2430	2412.65	2.81	0	-9276	2476	2452	2441	2417	2406	2447	2412	157	725	500	1700	5	1	31422383	759	14.55	0.93	12	0.35	166.00	2588.00	3120	20230705	-22.60	2325	20230726	3.87	2790	-13.44	20240109	2400	0.62	20240624	3120	-22.60	20230705	2325	3.87	20230726	3.76	N	049480	500	157 억		882421	N	N	0	N	00	N
36	20240624	140524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	-20	5	-0.82	167523250	69332	67.75	2430	2450	2410	3155	1705	2430	2416.25	2.81	0	-10877	2476	2452	2441	2417	2406	2447	2412	157	725	500	1700	5	1	31422383	757	14.52	0.93	12	0.22	166.00	2588.00	3120	20230705	-22.76	2325	20230726	3.66	2790	-13.62	20240109	2400	0.42	20240311	3120	-22.76	20230705	2325	3.66	20230726	3.76	N	049480	500	157 억		882421	N	N	0	N	00	N
37	20240624	130522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2420	-10	5	-0.41	115286290	47664	46.57	2430	2450	2410	3155	1705	2430	2418.73	2.81	0	-9300	2476	2452	2441	2417	2406	2447	2412	157	725	500	1700	5	1	31422383	760	14.58	0.94	12	0.15	166.00	2588.00	3120	20230705	-22.44	2325	20230726	4.09	2790	-13.26	20240109	2400	0.83	20240311	3120	-22.44	20230705	2325	4.09	20230726	3.76	N	049480	500	157 억		882421	N	N	0	N	00	N
38	20240624	120524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2415	-15	5	-0.62	96856260	40031	39.12	2430	2450	2410	3155	1705	2430	2419.53	2.81	0	-7674	2476	2452	2441	2417	2406	2447	2412	157	725	500	1700	5	1	31422383	759	14.55	0.93	12	0.13	166.00	2588.00	3120	20230705	-22.60	2325	20230726	3.87	2790	-13.44	20240109	2400	0.62	20240311	3120	-22.60	20230705	2325	3.87	20230726	3.76	N	049480	500	157 억		882421	N	N	0	N	00	N
39	20240624	110525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2420	-10	5	-0.41	46120455	19015	18.58	2430	2450	2415	3155	1705	2430	2425.48	2.81	0	-5905	2476	2452	2441	2417	2406	2447	2412	157	725	500	1700	5	1	31422383	760	14.58	0.94	12	0.06	166.00	2588.00	3120	20230705	-22.44	2325	20230726	4.09	2790	-13.26	20240109	2400	0.83	20240311	3120	-22.44	20230705	2325	4.09	20230726	3.76	N	049480	500	157 억		882421	N	N	0	N	00	N
40	20240624	100523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2435	5	2	0.21	23788920	9794	9.57	2430	2450	2420	3155	1705	2430	2428.93	2.81	0	-1419	2476	2452	2441	2417	2406	2447	2412	157	725	500	1700	5	1	31422383	765	14.67	0.94	12	0.03	166.00	2588.00	3120	20230705	-21.96	2325	20230726	4.73	2790	-12.72	20240109	2400	1.46	20240311	3120	-21.96	20230705	2325	4.73	20230726	3.76	N	049480	500	157 억		882421	N	N	0	N	00	N
41	20240624	090523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2430	0	3	0.00	4488210	1847	1.80	2430	2430	2430	3155	1705	2430	2430.00	2.81	0	-302	2476	2452	2441	2417	2406	2447	2412	157	725	500	1700	5	1	31422383	764	14.64	0.94	12	0.01	166.00	2588.00	3120	20230705	-22.12	2325	20230726	4.52	2790	-12.90	20240109	2400	1.25	20240311	3120	-22.12	20230705	2325	4.52	20230726	3.76	N	049480	500	157 억		882421	N	N	0	N	00	N
42	20240621	160506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2430	-10	5	-0.41	238568565	97724	98.60	2430	2465	2430	3170	1710	2440	2441.27	2.87	0	-18194	2493	2466	2453	2426	2413	2460	2420	157	730	500	1700	5	1	31422383	764	14.64	0.94	12	0.31	166.00	2588.00	3120	20230705	-22.12	2325	20230726	4.52	2790	-12.90	20240109	2400	1.25	20240311	3120	-22.12	20230705	2325	4.52	20230726	3.73	N	049480	500	157 억		900644	N	N	0	N	00	N
43	20240621	150506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2430	-10	5	-0.41	201209210	82356	83.10	2430	2465	2430	3170	1710	2440	2443.16	2.87	0	-18201	2493	2466	2453	2426	2413	2460	2420	157	730	500	1700	5	1	31422383	764	14.64	0.94	12	0.26	166.00	2588.00	3120	20230705	-22.12	2325	20230726	4.52	2790	-12.90	20240109	2400	1.25	20240311	3120	-22.12	20230705	2325	4.52	20230726	3.73	N	049480	500	157 억		900644	N	N	0	N	00	N
44	20240621	140507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2445	5	2	0.20	181031305	74078	74.75	2430	2465	2430	3170	1710	2440	2443.79	2.87	0	-18017	2493	2466	2453	2426	2413	2460	2420	157	730	500	1700	5	1	31422383	768	14.73	0.94	12	0.24	166.00	2588.00	3120	20230705	-21.63	2325	20230726	5.16	2790	-12.37	20240109	2400	1.88	20240311	3120	-21.63	20230705	2325	5.16	20230726	3.73	N	049480	500	157 억		900644	N	N	0	N	00	N
45	20240621	130508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2460	20	2	0.82	141313900	57887	58.41	2430	2465	2430	3170	1710	2440	2441.20	2.87	0	-11639	2493	2466	2453	2426	2413	2460	2420	157	730	500	1700	5	1	31422383	773	14.82	0.95	12	0.18	166.00	2588.00	3120	20230705	-21.15	2325	20230726	5.81	2790	-11.83	20240109	2400	2.50	20240311	3120	-21.15	20230705	2325	5.81	20230726	3.73	N	049480	500	157 억		900644	N	N	0	N	00	N
46	20240621	120510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2435	-5	5	-0.20	116483555	47748	48.18	2430	2465	2430	3170	1710	2440	2439.55	2.87	0	-7446	2493	2466	2453	2426	2413	2460	2420	157	730	500	1700	5	1	31422383	765	14.67	0.94	12	0.15	166.00	2588.00	3120	20230705	-21.96	2325	20230726	4.73	2790	-12.72	20240109	2400	1.46	20240311	3120	-21.96	20230705	2325	4.73	20230726	3.73	N	049480	500	157 억		900644	N	N	0	N	00	N
47	20240621	110508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2440	0	3	0.00	91445590	37477	37.81	2430	2465	2430	3170	1710	2440	2440.05	2.87	0	-5858	2493	2466	2453	2426	2413	2460	2420	157	730	500	1700	5	1	31422383	767	14.70	0.94	12	0.12	166.00	2588.00	3120	20230705	-21.79	2325	20230726	4.95	2790	-12.54	20240109	2400	1.67	20240311	3120	-21.79	20230705	2325	4.95	20230726	3.73	N	049480	500	157 억		900644	N	N	0	N	00	N
48	20240621	100506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	15	2	0.61	65527965	26878	27.12	2430	2465	2430	3170	1710	2440	2437.98	2.87	0	-2915	2493	2466	2453	2426	2413	2460	2420	157	730	500	1700	5	1	31422383	771	14.79	0.95	12	0.09	166.00	2588.00	3120	20230705	-21.31	2325	20230726	5.59	2790	-12.01	20240109	2400	2.29	20240311	3120	-21.31	20230705	2325	5.59	20230726	3.73	N	049480	500	157 억		900644	N	N	0	N	00	N
49	20240621	090509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	15	2	0.61	36038725	14820	14.95	2430	2455	2430	3170	1710	2440	2431.76	2.87	0	1561	2493	2466	2453	2426	2413	2460	2420	157	730	500	1700	5	1	31422383	771	14.79	0.95	12	0.05	166.00	2588.00	3120	20230705	-21.31	2325	20230726	5.59	2790	-12.01	20240109	2400	2.29	20240311	3120	-21.31	20230705	2325	5.59	20230726	3.73	N	049480	500	157 억		900644	N	N	0	N	00	N
50	20240620	160505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2440	-15	5	-0.61	239946495	97928	57.92	2465	2480	2440	3190	1720	2455	2450.25	2.96	0	-27930	2591	2522	2461	2392	2331	2492	2362	157	735	500	1710	5	1	31422383	767	14.70	0.94	12	0.31	166.00	2588.00	3120	20230705	-21.79	2325	20230726	4.95	2790	-12.54	20240109	2400	1.67	20240311	3120	-21.79	20230705	2325	4.95	20230726	3.63	N	049480	500	157 억		928574	N	N	0	N	00	N
51	20240620	150506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2445	-10	5	-0.41	226931680	92605	54.77	2465	2480	2440	3190	1720	2455	2450.53	2.96	0	-26552	2591	2522	2461	2392	2331	2492	2362	157	735	500	1710	5	1	31422383	768	14.73	0.94	12	0.29	166.00	2588.00	3120	20230705	-21.63	2325	20230726	5.16	2790	-12.37	20240109	2400	1.88	20240311	3120	-21.63	20230705	2325	5.16	20230726	3.63	N	049480	500	157 억		928574	N	N	0	N	00	N
52	20240620	140505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2450	-5	5	-0.20	138464625	56596	33.48	2465	2465	2440	3190	1720	2455	2446.52	2.96	0	-21625	2591	2522	2461	2392	2331	2492	2362	157	735	500	1710	5	1	31422383	770	14.76	0.95	12	0.18	166.00	2588.00	3120	20230705	-21.47	2325	20230726	5.38	2790	-12.19	20240109	2400	2.08	20240311	3120	-21.47	20230705	2325	5.38	20230726	3.63	N	049480	500	157 억		928574	N	N	0	N	00	N
53	20240620	130506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	0	3	0.00	115434120	47172	27.90	2465	2465	2440	3190	1720	2455	2447.06	2.96	0	-19101	2591	2522	2461	2392	2331	2492	2362	157	735	500	1710	5	1	31422383	771	14.79	0.95	12	0.15	166.00	2588.00	3120	20230705	-21.31	2325	20230726	5.59	2790	-12.01	20240109	2400	2.29	20240311	3120	-21.31	20230705	2325	5.59	20230726	3.63	N	049480	500	157 억		928574	N	N	0	N	00	N
54	20240620	120505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	0	3	0.00	101875115	41632	24.62	2465	2465	2440	3190	1720	2455	2447.01	2.96	0	-16958	2591	2522	2461	2392	2331	2492	2362	157	735	500	1710	5	1	31422383	771	14.79	0.95	12	0.13	166.00	2588.00	3120	20230705	-21.31	2325	20230726	5.59	2790	-12.01	20240109	2400	2.29	20240311	3120	-21.31	20230705	2325	5.59	20230726	3.63	N	049480	500	157 억		928574	N	N	0	N	00	N
55	20240620	110506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2445	-10	5	-0.41	75256990	30759	18.19	2465	2465	2440	3190	1720	2455	2446.62	2.96	0	-9786	2591	2522	2461	2392	2331	2492	2362	157	735	500	1710	5	1	31422383	768	14.73	0.94	12	0.10	166.00	2588.00	3120	20230705	-21.63	2325	20230726	5.16	2790	-12.37	20240109	2400	1.88	20240311	3120	-21.63	20230705	2325	5.16	20230726	3.63	N	049480	500	157 억		928574	N	N	0	N	00	N
56	20240620	100507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2450	-5	5	-0.20	29922275	12211	7.22	2465	2465	2445	3190	1720	2455	2450.37	2.96	0	-648	2591	2522	2461	2392	2331	2492	2362	157	735	500	1710	5	1	31422383	770	14.76	0.95	12	0.04	166.00	2588.00	3120	20230705	-21.47	2325	20230726	5.38	2790	-12.19	20240109	2400	2.08	20240311	3120	-21.47	20230705	2325	5.38	20230726	3.63	N	049480	500	157 억		928574	N	N	0	N	00	N
57	20240620	090512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2450	-5	5	-0.20	2006895	818	0.48	2465	2465	2450	3190	1720	2455	2453.01	2.96	0	-368	2591	2522	2461	2392	2331	2492	2362	157	735	500	1710	5	1	31422383	770	14.76	0.95	12	0.00	166.00	2588.00	3120	20230705	-21.47	2325	20230726	5.38	2790	-12.19	20240109	2400	2.08	20240311	3120	-21.47	20230705	2325	5.38	20230726	3.63	N	049480	500	157 억		928574	N	N	0	N	00	N
58	20240619	160505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	-45	5	-1.80	412877630	167828	141.17	2495	2530	2400	3250	1750	2500	2460.13	3.03	0	-29754	2536	2517	2496	2477	2456	2527	2487	157	750	500	1750	5	1	31422383	771	14.79	0.95	12	0.53	166.00	2588.00	3120	20230705	-21.31	2325	20230726	5.59	2790	-12.01	20240109	2400	2.29	20240619	3120	-21.31	20230705	2325	5.59	20230726	3.61	N	049480	500	157 억		953655	N	N	0	N	00	N
59	20240619	150502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2465	-35	5	-1.40	400117680	162624	136.79	2495	2530	2400	3250	1750	2500	2460.39	3.03	0	-29002	2536	2517	2496	2477	2456	2527	2487	157	750	500	1750	5	1	31422383	775	14.85	0.95	12	0.52	166.00	2588.00	3120	20230705	-20.99	2325	20230726	6.02	2790	-11.65	20240109	2400	2.71	20240619	3120	-20.99	20230705	2325	6.02	20230726	3.61	N	049480	500	157 억		953655	N	N	0	N	00	N
60	20240619	140507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	-45	5	-1.80	380922880	154809	130.22	2495	2530	2400	3250	1750	2500	2460.60	3.03	0	-25594	2536	2517	2496	2477	2456	2527	2487	157	750	500	1750	5	1	31422383	771	14.79	0.95	12	0.49	166.00	2588.00	3120	20230705	-21.31	2325	20230726	5.59	2790	-12.01	20240109	2400	2.29	20240619	3120	-21.31	20230705	2325	5.59	20230726	3.61	N	049480	500	157 억		953655	N	N	0	N	00	N
61	20240619	130503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2450	-50	5	-2.00	333066615	135299	113.81	2495	2530	2400	3250	1750	2500	2461.71	3.03	0	-24584	2536	2517	2496	2477	2456	2527	2487	157	750	500	1750	5	1	31422383	770	14.76	0.95	12	0.43	166.00	2588.00	3120	20230705	-21.47	2325	20230726	5.38	2790	-12.19	20240109	2400	2.08	20240619	3120	-21.47	20230705	2325	5.38	20230726	3.61	N	049480	500	157 억		953655	N	N	0	N	00	N
62	20240619	120503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2475	-25	5	-1.00	134076825	53882	45.32	2495	2530	2470	3250	1750	2500	2488.34	3.03	0	-24550	2536	2517	2496	2477	2456	2527	2487	157	750	500	1750	5	1	31422383	778	14.91	0.96	12	0.17	166.00	2588.00	3120	20230705	-20.67	2325	20230726	6.45	2790	-11.29	20240109	2400	3.12	20240311	3120	-20.67	20230705	2325	6.45	20230726	3.61	N	049480	500	157 억		953655	N	N	0	N	00	N
63	20240619	110505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2490	-10	5	-0.40	66556605	26681	22.44	2495	2530	2485	3250	1750	2500	2494.53	3.03	0	-8492	2536	2517	2496	2477	2456	2527	2487	157	750	500	1750	5	1	31422383	782	15.00	0.96	12	0.08	166.00	2588.00	3120	20230705	-20.19	2325	20230726	7.10	2790	-10.75	20240109	2400	3.75	20240311	3120	-20.19	20230705	2325	7.10	20230726	3.61	N	049480	500	157 억		953655	N	N	0	N	00	N
64	20240619	100507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2490	-10	5	-0.40	34904435	13954	11.74	2495	2530	2490	3250	1750	2500	2501.39	3.03	0	-2785	2536	2517	2496	2477	2456	2527	2487	157	750	500	1750	5	1	31422383	782	15.00	0.96	12	0.04	166.00	2588.00	3120	20230705	-20.19	2325	20230726	7.10	2790	-10.75	20240109	2400	3.75	20240311	3120	-20.19	20230705	2325	7.10	20230726	3.61	N	049480	500	157 억		953655	N	N	0	N	00	N
65	20240619	090511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	15	2	0.60	6172465	2467	2.08	2495	2515	2495	3250	1750	2500	2502.01	3.03	0	-63	2536	2517	2496	2477	2456	2527	2487	157	750	500	1750	5	1	31422383	790	15.15	0.97	12	0.01	166.00	2588.00	3120	20230705	-19.39	2325	20230726	8.17	2790	-9.86	20240109	2400	4.79	20240311	3120	-19.39	20230705	2325	8.17	20230726	3.61	N	049480	500	157 억		953655	N	N	0	N	00	N
66	20240618	160501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2500	10	2	0.40	296236765	118736	91.43	2490	2515	2475	3235	1745	2490	2494.90	3.13	0	-30471	2596	2542	2516	2462	2436	2530	2450	157	745	500	1740	5	1	31422383	786	15.06	0.97	12	0.38	166.00	2588.00	3120	20230705	-19.87	2325	20230726	7.53	2790	-10.39	20240109	2400	4.17	20240311	3120	-19.87	20230705	2325	7.53	20230726	3.63	N	049480	500	157 억		984131	N	N	0	N	00	N
67	20240618	150459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2485	-5	5	-0.20	282002435	113031	87.04	2490	2515	2475	3235	1745	2490	2494.91	3.13	0	-28512	2596	2542	2516	2462	2436	2530	2450	157	745	500	1740	5	1	31422383	781	14.97	0.96	12	0.36	166.00	2588.00	3120	20230705	-20.35	2325	20230726	6.88	2790	-10.93	20240109	2400	3.54	20240311	3120	-20.35	20230705	2325	6.88	20230726	3.63	N	049480	500	157 억		984131	N	N	0	N	00	N
68	20240618	140500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2480	-10	5	-0.40	241361075	96668	74.44	2490	2515	2475	3235	1745	2490	2496.80	3.13	0	-25766	2596	2542	2516	2462	2436	2530	2450	157	745	500	1740	5	1	31422383	779	14.94	0.96	12	0.31	166.00	2588.00	3120	20230705	-20.51	2325	20230726	6.67	2790	-11.11	20240109	2400	3.33	20240311	3120	-20.51	20230705	2325	6.67	20230726	3.63	N	049480	500	157 억		984131	N	N	0	N	00	N
69	20240618	130504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	5	2	0.20	188526200	75415	58.07	2490	2515	2485	3235	1745	2490	2499.85	3.13	0	-23920	2596	2542	2516	2462	2436	2530	2450	157	745	500	1740	5	1	31422383	784	15.03	0.96	12	0.24	166.00	2588.00	3120	20230705	-20.03	2325	20230726	7.31	2790	-10.57	20240109	2400	3.96	20240311	3120	-20.03	20230705	2325	7.31	20230726	3.63	N	049480	500	157 억		984131	N	N	0	N	00	N
70	20240618	120504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2500	10	2	0.40	104487485	41742	32.14	2490	2515	2490	3235	1745	2490	2503.17	3.13	0	-17306	2596	2542	2516	2462	2436	2530	2450	157	745	500	1740	5	1	31422383	786	15.06	0.97	12	0.13	166.00	2588.00	3120	20230705	-19.87	2325	20230726	7.53	2790	-10.39	20240109	2400	4.17	20240311	3120	-19.87	20230705	2325	7.53	20230726	3.63	N	049480	500	157 억		984131	N	N	0	N	00	N
71	20240618	110501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2505	15	2	0.60	97413915	38918	29.97	2490	2515	2490	3235	1745	2490	2503.06	3.13	0	-16546	2596	2542	2516	2462	2436	2530	2450	157	745	500	1740	5	1	31422383	787	15.09	0.97	12	0.12	166.00	2588.00	3120	20230705	-19.71	2325	20230726	7.74	2790	-10.22	20240109	2400	4.38	20240311	3120	-19.71	20230705	2325	7.74	20230726	3.63	N	049480	500	157 억		984131	N	N	0	N	00	N
72	20240618	100503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	25	2	1.00	65608890	26235	20.20	2490	2515	2490	3235	1745	2490	2500.82	3.13	0	-11337	2596	2542	2516	2462	2436	2530	2450	157	745	500	1740	5	1	31422383	790	15.15	0.97	12	0.08	166.00	2588.00	3120	20230705	-19.39	2325	20230726	8.17	2790	-9.86	20240109	2400	4.79	20240311	3120	-19.39	20230705	2325	8.17	20230726	3.63	N	049480	500	157 억		984131	N	N	0	N	00	N
73	20240618	090507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	5	2	0.20	2709620	1088	0.84	2490	2495	2490	3235	1745	2490	2490.46	3.13	0	54	2596	2542	2516	2462	2436	2530	2450	157	745	500	1740	5	1	31422383	784	15.03	0.96	12	0.00	166.00	2588.00	3120	20230705	-20.03	2325	20230726	7.31	2790	-10.57	20240109	2400	3.96	20240311	3120	-20.03	20230705	2325	7.31	20230726	3.63	N	049480	500	157 억		984131	N	N	0	N	00	N
74	20240617	160459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2490	-45	5	-1.78	324327315	128930	142.60	2525	2570	2490	3295	1775	2535	2515.48	3.13	0	649	2588	2561	2548	2521	2508	2555	2515	157	760	500	1770	5	1	31422383	782	15.00	0.96	12	0.41	166.00	2588.00	3120	20230705	-20.19	2325	20230726	7.10	2790	-10.75	20240109	2400	3.75	20240311	3120	-20.19	20230705	2325	7.10	20230726	3.66	N	049480	500	157 억		983488	N	N	0	N	00	N
75	20240617	150503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	-40	5	-1.58	303882650	120737	133.54	2525	2570	2490	3295	1775	2535	2516.85	3.13	0	-1638	2588	2561	2548	2521	2508	2555	2515	157	760	500	1770	5	1	31422383	784	15.03	0.96	12	0.38	166.00	2588.00	3120	20230705	-20.03	2325	20230726	7.31	2790	-10.57	20240109	2400	3.96	20240311	3120	-20.03	20230705	2325	7.31	20230726	3.66	N	049480	500	157 억		983488	N	N	0	N	00	N
76	20240617	140456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	-20	5	-0.79	269423560	106939	118.28	2525	2570	2500	3295	1775	2535	2519.37	3.13	0	-2366	2588	2561	2548	2521	2508	2555	2515	157	760	500	1770	5	1	31422383	790	15.15	0.97	12	0.34	166.00	2588.00	3120	20230705	-19.39	2325	20230726	8.17	2790	-9.86	20240109	2400	4.79	20240311	3120	-19.39	20230705	2325	8.17	20230726	3.66	N	049480	500	157 억		983488	N	N	0	N	00	N
77	20240617	130457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2510	-25	5	-0.99	218791825	86725	95.92	2525	2570	2500	3295	1775	2535	2522.78	3.13	0	-8829	2588	2561	2548	2521	2508	2555	2515	157	760	500	1770	5	1	31422383	789	15.12	0.97	12	0.28	166.00	2588.00	3120	20230705	-19.55	2325	20230726	7.96	2790	-10.04	20240109	2400	4.58	20240311	3120	-19.55	20230705	2325	7.96	20230726	3.66	N	049480	500	157 억		983488	N	N	0	N	00	N
78	20240617	120458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	0	3	0.00	154665675	61181	67.67	2525	2570	2505	3295	1775	2535	2527.96	3.13	0	-9132	2588	2561	2548	2521	2508	2555	2515	157	760	500	1770	5	1	31422383	797	15.27	0.98	12	0.19	166.00	2588.00	3120	20230705	-18.75	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3120	-18.75	20230705	2325	9.03	20230726	3.66	N	049480	500	157 억		983488	N	N	0	N	00	N
79	20240617	110455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2530	-5	5	-0.20	69252945	27333	30.23	2525	2570	2520	3295	1775	2535	2533.66	3.13	0	-603	2588	2561	2548	2521	2508	2555	2515	157	760	500	1770	5	1	31422383	795	15.24	0.98	12	0.09	166.00	2588.00	3120	20230705	-18.91	2325	20230726	8.82	2790	-9.32	20240109	2400	5.42	20240311	3120	-18.91	20230705	2325	8.82	20230726	3.66	N	049480	500	157 억		983488	N	N	0	N	00	N
80	20240617	100457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	0	3	0.00	52669115	20793	23.00	2525	2570	2520	3295	1775	2535	2532.99	3.13	0	1941	2588	2561	2548	2521	2508	2555	2515	157	760	500	1770	5	1	31422383	797	15.27	0.98	12	0.07	166.00	2588.00	3120	20230705	-18.75	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3120	-18.75	20230705	2325	9.03	20230726	3.66	N	049480	500	157 억		983488	N	N	0	N	00	N
81	20240617	090458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2550	15	2	0.59	9093670	3592	3.97	2525	2555	2525	3295	1775	2535	2531.31	3.13	0	1189	2588	2561	2548	2521	2508	2555	2515	157	760	500	1770	5	1	31422383	801	15.36	0.99	12	0.01	166.00	2588.00	3120	20230705	-18.27	2325	20230726	9.68	2790	-8.60	20240109	2400	6.25	20240311	3120	-18.27	20230705	2325	9.68	20230726	3.66	N	049480	500	157 억		983488	N	N	0	N	00	N
82	20240614	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	-30	5	-1.17	230376290	90212	24.23	2565	2575	2535	3330	1800	2565	2553.80	3.17	0	-13507	2681	2622	2591	2532	2501	2607	2517	157	765	500	1790	5	1	31422383	797	15.27	0.98	12	0.29	166.00	2588.00	3120	20230705	-18.75	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3120	-18.75	20230705	2325	9.03	20230726	3.72	N	049480	500	157 억		996425	N	N	0	N	00	N
83	20240614	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2550	-15	5	-0.58	209286715	81908	22.00	2565	2575	2540	3330	1800	2565	2555.14	3.17	0	-15000	2681	2622	2591	2532	2501	2607	2517	157	765	500	1790	5	1	31422383	801	15.36	0.99	12	0.26	166.00	2588.00	3120	20230705	-18.27	2325	20230726	9.68	2790	-8.60	20240109	2400	6.25	20240311	3120	-18.27	20230705	2325	9.68	20230726	3.72	N	049480	500	157 억		996425	N	N	0	N	00	N
84	20240614	140418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2560	-5	5	-0.19	179726935	70314	18.88	2565	2575	2540	3330	1800	2565	2556.06	3.17	0	-17418	2681	2622	2591	2532	2501	2607	2517	157	765	500	1790	5	1	31422383	804	15.42	0.99	12	0.22	166.00	2588.00	3120	20230705	-17.95	2325	20230726	10.11	2790	-8.24	20240109	2400	6.67	20240311	3120	-17.95	20230705	2325	10.11	20230726	3.72	N	049480	500	157 억		996425	N	N	0	N	00	N
85	20240614	130418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2565	0	3	0.00	169654545	66370	17.83	2565	2575	2540	3330	1800	2565	2556.19	3.17	0	-15373	2681	2622	2591	2532	2501	2607	2517	157	765	500	1790	5	1	31422383	806	15.45	0.99	12	0.21	166.00	2588.00	3120	20230705	-17.79	2325	20230726	10.32	2790	-8.06	20240109	2400	6.88	20240311	3120	-17.79	20230705	2325	10.32	20230726	3.72	N	049480	500	157 억		996425	N	N	0	N	00	N
86	20240614	120421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2560	-5	5	-0.19	153971975	60232	16.18	2565	2575	2540	3330	1800	2565	2556.32	3.17	0	-14533	2681	2622	2591	2532	2501	2607	2517	157	765	500	1790	5	1	31422383	804	15.42	0.99	12	0.19	166.00	2588.00	3120	20230705	-17.95	2325	20230726	10.11	2790	-8.24	20240109	2400	6.67	20240311	3120	-17.95	20230705	2325	10.11	20230726	3.72	N	049480	500	157 억		996425	N	N	0	N	00	N
87	20240614	110448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2545	-20	5	-0.78	145747850	57002	15.31	2565	2575	2545	3330	1800	2565	2556.89	3.17	0	-14382	2681	2622	2591	2532	2501	2607	2517	157	765	500	1790	5	1	31422383	800	15.33	0.98	12	0.18	166.00	2588.00	3120	20230705	-18.43	2325	20230726	9.46	2790	-8.78	20240109	2400	6.04	20240311	3120	-18.43	20230705	2325	9.46	20230726	3.72	N	049480	500	157 억		996425	N	N	0	N	00	N
88	20240614	100448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2555	-10	5	-0.39	91254250	35669	9.58	2565	2575	2550	3330	1800	2565	2558.36	3.17	0	-4201	2681	2622	2591	2532	2501	2607	2517	157	765	500	1790	5	1	31422383	803	15.39	0.99	12	0.11	166.00	2588.00	3120	20230705	-18.11	2325	20230726	9.89	2790	-8.42	20240109	2400	6.46	20240311	3120	-18.11	20230705	2325	9.89	20230726	3.72	N	049480	500	157 억		996425	N	N	0	N	00	N
89	20240614	090451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2550	-15	5	-0.58	21789845	8535	2.29	2565	2565	2550	3330	1800	2565	2553.00	3.17	0	6564	2681	2622	2591	2532	2501	2607	2517	157	765	500	1790	5	1	31422383	801	15.36	0.99	12	0.03	166.00	2588.00	3120	20230705	-18.27	2325	20230726	9.68	2790	-8.60	20240109	2400	6.25	20240311	3120	-18.27	20230705	2325	9.68	20230726	3.72	N	049480	500	157 억		996425	N	N	0	N	00	N
90	20240613	160445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2565	25	2	0.98	960872480	370293	118.73	2570	2650	2560	3300	1780	2540	2594.90	3.03	0	44808	2650	2595	2565	2510	2480	2622	2537	157	760	500	1770	5	1	31422383	806	15.45	0.99	12	1.18	166.00	2588.00	3120	20230705	-17.79	2325	20230726	10.32	2790	-8.06	20240109	2400	6.88	20240311	3120	-17.79	20230705	2325	10.32	20230726	3.66	N	049480	500	157 억		951221	N	N	0	N	00	N
91	20240613	150453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2570	30	2	1.18	933204020	359522	115.28	2570	2650	2560	3300	1780	2540	2595.68	3.03	0	41897	2650	2595	2565	2510	2480	2622	2537	157	760	500	1770	5	1	31422383	808	15.48	0.99	12	1.14	166.00	2588.00	3120	20230705	-17.63	2325	20230726	10.54	2790	-7.89	20240109	2400	7.08	20240311	3120	-17.63	20230705	2325	10.54	20230726	3.66	N	049480	500	157 억		951221	N	N	0	N	00	N
92	20240613	140448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2580	40	2	1.57	910853285	350850	112.49	2570	2650	2560	3300	1780	2540	2596.13	3.03	0	40892	2650	2595	2565	2510	2480	2622	2537	157	760	500	1770	5	1	31422383	811	15.54	1.00	12	1.12	166.00	2588.00	3120	20230705	-17.31	2325	20230726	10.97	2790	-7.53	20240109	2400	7.50	20240311	3120	-17.31	20230705	2325	10.97	20230726	3.66	N	049480	500	157 억		951221	N	N	0	N	00	N
93	20240613	130448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2565	25	2	0.98	852521240	328130	105.21	2570	2650	2560	3300	1780	2540	2598.12	3.03	0	28028	2650	2595	2565	2510	2480	2622	2537	157	760	500	1770	5	1	31422383	806	15.45	0.99	12	1.04	166.00	2588.00	3120	20230705	-17.79	2325	20230726	10.32	2790	-8.06	20240109	2400	6.88	20240311	3120	-17.79	20230705	2325	10.32	20230726	3.66	N	049480	500	157 억		951221	N	N	0	N	00	N
94	20240613	120451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2570	30	2	1.18	798713765	307173	98.49	2570	2650	2570	3300	1780	2540	2600.21	3.03	0	19441	2650	2595	2565	2510	2480	2622	2537	157	760	500	1770	5	1	31422383	808	15.48	0.99	12	0.98	166.00	2588.00	3120	20230705	-17.63	2325	20230726	10.54	2790	-7.89	20240109	2400	7.08	20240311	3120	-17.63	20230705	2325	10.54	20230726	3.66	N	049480	500	157 억		951221	N	N	0	N	00	N
95	20240613	110445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2570	30	2	1.18	769536150	295851	94.86	2570	2650	2570	3300	1780	2540	2601.09	3.03	0	16769	2650	2595	2565	2510	2480	2622	2537	157	760	500	1770	5	1	31422383	808	15.48	0.99	12	0.94	166.00	2588.00	3120	20230705	-17.63	2325	20230726	10.54	2790	-7.89	20240109	2400	7.08	20240311	3120	-17.63	20230705	2325	10.54	20230726	3.66	N	049480	500	157 억		951221	N	N	0	N	00	N
96	20240613	100446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2595	55	2	2.17	505403890	194312	62.30	2570	2650	2570	3300	1780	2540	2600.99	3.03	0	23557	2650	2595	2565	2510	2480	2622	2537	157	760	500	1770	5	1	31422383	815	15.63	1.00	12	0.62	166.00	2588.00	3120	20230705	-16.83	2325	20230726	11.61	2790	-6.99	20240109	2400	8.12	20240311	3120	-16.83	20230705	2325	11.61	20230726	3.66	N	049480	500	157 억		951221	N	N	0	N	00	N
97	20240613	090450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2615	75	2	2.95	280908385	107686	34.53	2570	2650	2570	3300	1780	2540	2608.59	3.03	0	4960	2650	2595	2565	2510	2480	2622	2537	157	760	500	1770	5	1	31422383	822	15.75	1.01	12	0.34	166.00	2588.00	3120	20230705	-16.19	2325	20230726	12.47	2790	-6.27	20240109	2400	8.96	20240311	3120	-16.19	20230705	2325	12.47	20230726	3.66	N	049480	500	157 억		951221	N	N	0	N	00	N
98	20240612	160442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	5	2	0.20	797456670	310830	253.09	2535	2620	2535	3295	1775	2535	2565.57	3.02	0	6254	2565	2550	2530	2515	2495	2557	2522	157	760	500	1770	5	1	31422383	798	15.30	0.98	12	0.99	166.00	2588.00	3120	20230705	-18.59	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3120	-18.59	20230705	2325	9.25	20230726	3.67	N	049480	500	157 억		947652	N	N	0	N	00	N
99	20240612	150450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2555	20	2	0.79	748156440	291440	237.30	2535	2620	2535	3295	1775	2535	2567.10	3.02	0	-713	2565	2550	2530	2515	2495	2557	2522	157	760	500	1770	5	1	31422383	803	15.39	0.99	12	0.93	166.00	2588.00	3120	20230705	-18.11	2325	20230726	9.89	2790	-8.42	20240109	2400	6.46	20240311	3120	-18.11	20230705	2325	9.89	20230726	3.67	N	049480	500	157 억		947652	N	N	0	N	00	N
100	20240612	140446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	5	2	0.20	308639380	120705	98.28	2535	2575	2535	3295	1775	2535	2556.97	3.02	0	-7280	2565	2550	2530	2515	2495	2557	2522	157	760	500	1770	5	1	31422383	798	15.30	0.98	12	0.38	166.00	2588.00	3120	20230705	-18.59	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3120	-18.59	20230705	2325	9.25	20230726	3.67	N	049480	500	157 억		947652	N	N	0	N	00	N
101	20240612	130444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	5	2	0.20	290389410	113539	92.45	2535	2575	2535	3295	1775	2535	2557.62	3.02	0	-5062	2565	2550	2530	2515	2495	2557	2522	157	760	500	1770	5	1	31422383	798	15.30	0.98	12	0.36	166.00	2588.00	3120	20230705	-18.59	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3120	-18.59	20230705	2325	9.25	20230726	3.67	N	049480	500	157 억		947652	N	N	0	N	00	N
102	20240612	120443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	5	2	0.20	275358060	107623	87.63	2535	2575	2535	3295	1775	2535	2558.54	3.02	0	-3583	2565	2550	2530	2515	2495	2557	2522	157	760	500	1770	5	1	31422383	798	15.30	0.98	12	0.34	166.00	2588.00	3120	20230705	-18.59	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3120	-18.59	20230705	2325	9.25	20230726	3.67	N	049480	500	157 억		947652	N	N	0	N	00	N
103	20240612	110442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2555	20	2	0.79	242217935	94618	77.04	2535	2575	2535	3295	1775	2535	2559.96	3.02	0	-837	2565	2550	2530	2515	2495	2557	2522	157	760	500	1770	5	1	31422383	803	15.39	0.99	12	0.30	166.00	2588.00	3120	20230705	-18.11	2325	20230726	9.89	2790	-8.42	20240109	2400	6.46	20240311	3120	-18.11	20230705	2325	9.89	20230726	3.67	N	049480	500	157 억		947652	N	N	0	N	00	N
104	20240612	100444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2550	15	2	0.59	47475220	18622	15.16	2535	2555	2535	3295	1775	2535	2549.42	3.02	0	691	2565	2550	2530	2515	2495	2557	2522	157	760	500	1770	5	1	31422383	801	15.36	0.99	12	0.06	166.00	2588.00	3120	20230705	-18.27	2325	20230726	9.68	2790	-8.60	20240109	2400	6.25	20240311	3120	-18.27	20230705	2325	9.68	20230726	3.67	N	049480	500	157 억		947652	N	N	0	N	00	N
105	20240612	090443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2545	10	2	0.39	2618505	1030	0.84	2535	2545	2535	3295	1775	2535	2542.24	3.02	0	168	2565	2550	2530	2515	2495	2557	2522	157	760	500	1770	5	1	31422383	800	15.33	0.98	12	0.00	166.00	2588.00	3120	20230705	-18.43	2325	20230726	9.46	2790	-8.78	20240109	2400	6.04	20240311	3120	-18.43	20230705	2325	9.46	20230726	3.67	N	049480	500	157 억		947652	N	N	0	N	00	N
106	20240610	160439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2525	0	3	0.00	149884970	59535	25.54	2525	2530	2500	3280	1770	2525	2517.59	3.08	0	-4250	2588	2556	2523	2491	2458	2572	2507	157	755	500	1760	5	1	31422383	793	15.21	0.98	12	0.19	166.00	2588.00	3120	20230705	-19.07	2325	20230726	8.60	2790	-9.50	20240109	2400	5.21	20240311	3120	-19.07	20230705	2325	8.60	20230726	3.67	N	049480	500	157 억		966282	N	N	0	N	00	N
107	20240610	150444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2525	0	3	0.00	142167095	56476	24.23	2525	2530	2500	3280	1770	2525	2517.30	3.08	0	-3881	2588	2556	2523	2491	2458	2572	2507	157	755	500	1760	5	1	31422383	793	15.21	0.98	12	0.18	166.00	2588.00	3120	20230705	-19.07	2325	20230726	8.60	2790	-9.50	20240109	2400	5.21	20240311	3120	-19.07	20230705	2325	8.60	20230726	3.67	N	049480	500	157 억		966282	N	N	0	N	00	N
108	20240610	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2525	0	3	0.00	128743880	51149	21.94	2525	2530	2500	3280	1770	2525	2517.04	3.08	0	-4052	2588	2556	2523	2491	2458	2572	2507	157	755	500	1760	5	1	31422383	793	15.21	0.98	12	0.16	166.00	2588.00	3120	20230705	-19.07	2325	20230726	8.60	2790	-9.50	20240109	2400	5.21	20240311	3120	-19.07	20230705	2325	8.60	20230726	3.67	N	049480	500	157 억		966282	N	N	0	N	00	N
109	20240610	130440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2520	-5	5	-0.20	114714980	45584	19.56	2525	2530	2500	3280	1770	2525	2516.56	3.08	0	-6090	2588	2556	2523	2491	2458	2572	2507	157	755	500	1760	5	1	31422383	792	15.18	0.97	12	0.15	166.00	2588.00	3120	20230705	-19.23	2325	20230726	8.39	2790	-9.68	20240109	2400	5.00	20240311	3120	-19.23	20230705	2325	8.39	20230726	3.67	N	049480	500	157 억		966282	N	N	0	N	00	N
110	20240610	120441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2530	5	2	0.20	91332595	36322	15.58	2525	2530	2500	3280	1770	2525	2514.53	3.08	0	-5019	2588	2556	2523	2491	2458	2572	2507	157	755	500	1760	5	1	31422383	795	15.24	0.98	12	0.12	166.00	2588.00	3120	20230705	-18.91	2325	20230726	8.82	2790	-9.32	20240109	2400	5.42	20240311	3120	-18.91	20230705	2325	8.82	20230726	3.67	N	049480	500	157 억		966282	N	N	0	N	00	N
111	20240610	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2525	0	3	0.00	75920130	30197	12.96	2525	2530	2500	3280	1770	2525	2514.16	3.08	0	-4359	2588	2556	2523	2491	2458	2572	2507	157	755	500	1760	5	1	31422383	793	15.21	0.98	12	0.10	166.00	2588.00	3120	20230705	-19.07	2325	20230726	8.60	2790	-9.50	20240109	2400	5.21	20240311	3120	-19.07	20230705	2325	8.60	20230726	3.67	N	049480	500	157 억		966282	N	N	0	N	00	N
112	20240610	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2520	-5	5	-0.20	63408070	25237	10.83	2525	2525	2500	3280	1770	2525	2512.50	3.08	0	-3686	2588	2556	2523	2491	2458	2572	2507	157	755	500	1760	5	1	31422383	792	15.18	0.97	12	0.08	166.00	2588.00	3120	20230705	-19.23	2325	20230726	8.39	2790	-9.68	20240109	2400	5.00	20240311	3120	-19.23	20230705	2325	8.39	20230726	3.67	N	049480	500	157 억		966282	N	N	0	N	00	N
113	20240610	090446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2520	-5	5	-0.20	22736330	9027	3.87	2525	2525	2510	3280	1770	2525	2518.70	3.08	0	-1209	2588	2556	2523	2491	2458	2572	2507	157	755	500	1760	5	1	31422383	792	15.18	0.97	12	0.03	166.00	2588.00	3120	20230705	-19.23	2325	20230726	8.39	2790	-9.68	20240109	2400	5.00	20240311	3120	-19.23	20230705	2325	8.39	20230726	3.67	N	049480	500	157 억		966282	N	N	0	N	00	N
114	20240607	160454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2525	35	2	1.41	587097815	232541	218.57	2490	2555	2490	3235	1745	2490	2524.71	3.00	0	24903	2523	2506	2493	2476	2463	2500	2470	157	745	500	1740	5	1	31422383	793	15.21	0.98	12	0.74	166.00	2588.00	3120	20230705	-19.07	2325	20230726	8.60	2790	-9.50	20240109	2400	5.21	20240311	3120	-19.07	20230705	2325	8.60	20230726	3.66	N	049480	500	157 억		941773	N	N	0	N	00	N
115	20240607	150458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2525	35	2	1.41	560600005	222038	208.70	2490	2555	2490	3235	1745	2490	2524.79	3.00	0	24220	2523	2506	2493	2476	2463	2500	2470	157	745	500	1740	5	1	31422383	793	15.21	0.98	12	0.71	166.00	2588.00	3120	20230705	-19.07	2325	20230726	8.60	2790	-9.50	20240109	2400	5.21	20240311	3120	-19.07	20230705	2325	8.60	20230726	3.66	N	049480	500	157 억		941773	N	N	0	N	00	N
116	20240607	140456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	45	2	1.81	512884790	203147	190.94	2490	2555	2490	3235	1745	2490	2524.70	3.00	0	24510	2523	2506	2493	2476	2463	2500	2470	157	745	500	1740	5	1	31422383	797	15.27	0.98	12	0.65	166.00	2588.00	3120	20230705	-18.75	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3120	-18.75	20230705	2325	9.03	20230726	3.66	N	049480	500	157 억		941773	N	N	0	N	00	N
117	20240607	130453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2525	35	2	1.41	499496985	197848	185.96	2490	2555	2490	3235	1745	2490	2524.65	3.00	0	24447	2523	2506	2493	2476	2463	2500	2470	157	745	500	1740	5	1	31422383	793	15.21	0.98	12	0.63	166.00	2588.00	3120	20230705	-19.07	2325	20230726	8.60	2790	-9.50	20240109	2400	5.21	20240311	3120	-19.07	20230705	2325	8.60	20230726	3.66	N	049480	500	157 억		941773	N	N	0	N	00	N
118	20240607	120455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	45	2	1.81	478927290	189709	178.31	2490	2555	2490	3235	1745	2490	2524.54	3.00	0	21031	2523	2506	2493	2476	2463	2500	2470	157	745	500	1740	5	1	31422383	797	15.27	0.98	12	0.60	166.00	2588.00	3120	20230705	-18.75	2325	20230726	9.03	2790	-9.14	20240109	2400	5.62	20240311	3120	-18.75	20230705	2325	9.03	20230726	3.66	N	049480	500	157 억		941773	N	N	0	N	00	N
119	20240607	110453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2520	30	2	1.20	393623620	155860	146.50	2490	2555	2490	3235	1745	2490	2525.49	3.00	0	20647	2523	2506	2493	2476	2463	2500	2470	157	745	500	1740	5	1	31422383	792	15.18	0.97	12	0.50	166.00	2588.00	3120	20230705	-19.23	2325	20230726	8.39	2790	-9.68	20240109	2400	5.00	20240311	3120	-19.23	20230705	2325	8.39	20230726	3.66	N	049480	500	157 억		941773	N	N	0	N	00	N
120	20240607	100454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	50	2	2.01	221046265	87600	82.34	2490	2555	2490	3235	1745	2490	2523.36	3.00	0	15135	2523	2506	2493	2476	2463	2500	2470	157	745	500	1740	5	1	31422383	798	15.30	0.98	12	0.28	166.00	2588.00	3120	20230705	-18.59	2325	20230726	9.25	2790	-8.96	20240109	2400	5.83	20240311	3120	-18.59	20230705	2325	9.25	20230726	3.66	N	049480	500	157 억		941773	N	N	0	N	00	N
121	20240607	090453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	25	2	1.00	35836420	14368	13.50	2490	2525	2490	3235	1745	2490	2494.18	3.00	0	234	2523	2506	2493	2476	2463	2500	2470	157	745	500	1740	5	1	31422383	790	15.15	0.97	12	0.05	166.00	2588.00	3120	20230705	-19.39	2325	20230726	8.17	2790	-9.86	20240109	2400	4.79	20240311	3120	-19.39	20230705	2325	8.17	20230726	3.66	N	049480	500	157 억		941773	N	N	0	N	00	N
122	20240605	160451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2490	5	2	0.20	265051800	106181	81.39	2510	2510	2480	3230	1740	2485	2496.23	3.03	0	-10472	2545	2515	2500	2470	2455	2507	2462	157	745	500	1730	5	1	31422383	782	15.00	0.96	12	0.34	166.00	2588.00	3140	20230530	-20.70	2325	20230726	7.10	2790	-10.75	20240109	2400	3.75	20240311	3120	-20.19	20230705	2325	7.10	20230726	3.70	N	049480	500	157 억		951600	N	N	0	N	00	N
123	20240605	150449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2500	15	2	0.60	248270985	99425	76.21	2510	2510	2480	3230	1740	2485	2497.07	3.03	0	-10032	2545	2515	2500	2470	2455	2507	2462	157	745	500	1730	5	1	31422383	786	15.06	0.97	12	0.32	166.00	2588.00	3140	20230530	-20.38	2325	20230726	7.53	2790	-10.39	20240109	2400	4.17	20240311	3120	-19.87	20230705	2325	7.53	20230726	3.70	N	049480	500	157 억		951600	N	N	0	N	00	N
124	20240605	140450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2510	25	2	1.01	205896605	82454	63.20	2510	2510	2480	3230	1740	2485	2497.11	3.03	0	-8534	2545	2515	2500	2470	2455	2507	2462	157	745	500	1730	5	1	31422383	789	15.12	0.97	12	0.26	166.00	2588.00	3140	20230530	-20.06	2325	20230726	7.96	2790	-10.04	20240109	2400	4.58	20240311	3120	-19.55	20230705	2325	7.96	20230726	3.70	N	049480	500	157 억		951600	N	N	0	N	00	N
125	20240605	130453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2505	20	2	0.80	143313665	57424	44.02	2510	2510	2480	3230	1740	2485	2495.71	3.03	0	-7539	2545	2515	2500	2470	2455	2507	2462	157	745	500	1730	5	1	31422383	787	15.09	0.97	12	0.18	166.00	2588.00	3140	20230530	-20.22	2325	20230726	7.74	2790	-10.22	20240109	2400	4.38	20240311	3120	-19.71	20230705	2325	7.74	20230726	3.70	N	049480	500	157 억		951600	N	N	0	N	00	N
126	20240605	120450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2505	20	2	0.80	127991475	51306	39.33	2510	2510	2480	3230	1740	2485	2494.67	3.03	0	-6712	2545	2515	2500	2470	2455	2507	2462	157	745	500	1730	5	1	31422383	787	15.09	0.97	12	0.16	166.00	2588.00	3140	20230530	-20.22	2325	20230726	7.74	2790	-10.22	20240109	2400	4.38	20240311	3120	-19.71	20230705	2325	7.74	20230726	3.70	N	049480	500	157 억		951600	N	N	0	N	00	N
127	20240605	110453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2510	25	2	1.01	117303985	47042	36.06	2510	2510	2480	3230	1740	2485	2493.60	3.03	0	-5615	2545	2515	2500	2470	2455	2507	2462	157	745	500	1730	5	1	31422383	789	15.12	0.97	12	0.15	166.00	2588.00	3140	20230530	-20.06	2325	20230726	7.96	2790	-10.04	20240109	2400	4.58	20240311	3120	-19.55	20230705	2325	7.96	20230726	3.70	N	049480	500	157 억		951600	N	N	0	N	00	N
128	20240605	100452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2490	5	2	0.20	63026465	25331	19.42	2510	2510	2480	3230	1740	2485	2488.12	3.03	0	-760	2545	2515	2500	2470	2455	2507	2462	157	745	500	1730	5	1	31422383	782	15.00	0.96	12	0.08	166.00	2588.00	3140	20230530	-20.70	2325	20230726	7.10	2790	-10.75	20240109	2400	3.75	20240311	3120	-20.19	20230705	2325	7.10	20230726	3.70	N	049480	500	157 억		951600	N	N	0	N	00	N
129	20240605	090451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2510	25	2	1.01	6199700	2470	1.89	2510	2510	2510	3230	1740	2485	2510.00	3.03	0	-2153	2545	2515	2500	2470	2455	2507	2462	157	745	500	1730	5	1	31422383	789	15.12	0.97	12	0.01	166.00	2588.00	3140	20230530	-20.06	2325	20230726	7.96	2790	-10.04	20240109	2400	4.58	20240311	3120	-19.55	20230705	2325	7.96	20230726	3.70	N	049480	500	157 억		951600	N	N	0	N	00	N
130	20240604	160448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2485	-10	5	-0.40	327067860	130428	112.76	2510	2530	2485	3240	1750	2495	2507.65	3.04	0	-3006	2541	2517	2491	2467	2441	2530	2480	157	745	500	1740	5	1	31422383	781	14.97	0.96	12	0.42	166.00	2588.00	3140	20230530	-20.86	2325	20230726	6.88	2790	-10.93	20240109	2400	3.54	20240311	3120	-20.35	20230705	2325	6.88	20230726	3.75	N	049480	500	157 억		955154	N	N	0	N	00	N
131	20240604	150448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2485	-10	5	-0.40	318853410	127129	109.91	2510	2530	2485	3240	1750	2495	2508.11	3.04	0	-1693	2541	2517	2491	2467	2441	2530	2480	157	745	500	1740	5	1	31422383	781	14.97	0.96	12	0.40	166.00	2588.00	3140	20230530	-20.86	2325	20230726	6.88	2790	-10.93	20240109	2400	3.54	20240311	3120	-20.35	20230705	2325	6.88	20230726	3.75	N	049480	500	157 억		955154	N	N	0	N	00	N
132	20240604	140449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2500	5	2	0.20	295054525	117573	101.65	2510	2530	2490	3240	1750	2495	2509.55	3.04	0	-408	2541	2517	2491	2467	2441	2530	2480	157	745	500	1740	5	1	31422383	786	15.06	0.97	12	0.37	166.00	2588.00	3140	20230530	-20.38	2325	20230726	7.53	2790	-10.39	20240109	2400	4.17	20240311	3120	-19.87	20230705	2325	7.53	20230726	3.75	N	049480	500	157 억		955154	N	N	0	N	00	N
133	20240604	130447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2505	10	2	0.40	280585845	111778	96.64	2510	2530	2490	3240	1750	2495	2510.21	3.04	0	-2085	2541	2517	2491	2467	2441	2530	2480	157	745	500	1740	5	1	31422383	787	15.09	0.97	12	0.36	166.00	2588.00	3140	20230530	-20.22	2325	20230726	7.74	2790	-10.22	20240109	2400	4.38	20240311	3120	-19.71	20230705	2325	7.74	20230726	3.75	N	049480	500	157 억		955154	N	N	0	N	00	N
134	20240604	120447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	20	2	0.80	230468820	91760	79.33	2510	2530	2490	3240	1750	2495	2511.65	3.04	0	-8042	2541	2517	2491	2467	2441	2530	2480	157	745	500	1740	5	1	31422383	790	15.15	0.97	12	0.29	166.00	2588.00	3140	20230530	-19.90	2325	20230726	8.17	2790	-9.86	20240109	2400	4.79	20240311	3120	-19.39	20230705	2325	8.17	20230726	3.75	N	049480	500	157 억		955154	N	N	0	N	00	N
135	20240604	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	20	2	0.80	125005690	49748	43.01	2510	2530	2490	3240	1750	2495	2512.79	3.04	0	-7090	2541	2517	2491	2467	2441	2530	2480	157	745	500	1740	5	1	31422383	790	15.15	0.97	12	0.16	166.00	2588.00	3140	20230530	-19.90	2325	20230726	8.17	2790	-9.86	20240109	2400	4.79	20240311	3120	-19.39	20230705	2325	8.17	20230726	3.75	N	049480	500	157 억		955154	N	N	0	N	00	N
136	20240604	100446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2500	5	2	0.20	48277480	19301	16.69	2510	2515	2490	3240	1750	2495	2501.30	3.04	0	-4748	2541	2517	2491	2467	2441	2530	2480	157	745	500	1740	5	1	31422383	786	15.06	0.97	12	0.06	166.00	2588.00	3140	20230530	-20.38	2325	20230726	7.53	2790	-10.39	20240109	2400	4.17	20240311	3120	-19.87	20230705	2325	7.53	20230726	3.75	N	049480	500	157 억		955154	N	N	0	N	00	N
137	20240604	090448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2505	10	2	0.40	4937840	1965	1.70	2510	2515	2505	3240	1750	2495	2513.15	3.04	0	-13	2541	2517	2491	2467	2441	2530	2480	157	745	500	1740	5	1	31422383	787	15.09	0.97	12	0.01	166.00	2588.00	3140	20230530	-20.22	2325	20230726	7.74	2790	-10.22	20240109	2400	4.38	20240311	3120	-19.71	20230705	2325	7.74	20230726	3.75	N	049480	500	157 억		955154	N	N	0	N	00	N
138	20240603	160442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	30	2	1.22	285071765	114470	76.35	2465	2515	2465	3200	1730	2465	2490.51	3.07	0	-9308	2508	2486	2473	2451	2438	2480	2445	157	735	500	1720	5	1	31422383	784	15.03	0.96	12	0.36	166.00	2588.00	3140	20230530	-20.54	2325	20230726	7.31	2790	-10.57	20240109	2400	3.96	20240311	3120	-20.03	20230705	2325	7.31	20230726	3.78	N	049480	500	157 억		964470	N	N	0	N	00	N
139	20240603	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	30	2	1.22	275820235	110759	73.88	2465	2515	2465	3200	1730	2465	2490.43	3.07	0	-8805	2508	2486	2473	2451	2438	2480	2445	157	735	500	1720	5	1	31422383	784	15.03	0.96	12	0.35	166.00	2588.00	3140	20230530	-20.54	2325	20230726	7.31	2790	-10.57	20240109	2400	3.96	20240311	3120	-20.03	20230705	2325	7.31	20230726	3.78	N	049480	500	157 억		964470	N	N	0	N	00	N
140	20240603	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2505	40	2	1.62	255869365	102757	68.54	2465	2515	2465	3200	1730	2465	2490.21	3.07	0	-7993	2508	2486	2473	2451	2438	2480	2445	157	735	500	1720	5	1	31422383	787	15.09	0.97	12	0.33	166.00	2588.00	3140	20230530	-20.22	2325	20230726	7.74	2790	-10.22	20240109	2400	4.38	20240311	3120	-19.71	20230705	2325	7.74	20230726	3.78	N	049480	500	157 억		964470	N	N	0	N	00	N
141	20240603	130442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	30	2	1.22	231472015	92987	62.02	2465	2515	2465	3200	1730	2465	2489.47	3.07	0	-6937	2508	2486	2473	2451	2438	2480	2445	157	735	500	1720	5	1	31422383	784	15.03	0.96	12	0.30	166.00	2588.00	3140	20230530	-20.54	2325	20230726	7.31	2790	-10.57	20240109	2400	3.96	20240311	3120	-20.03	20230705	2325	7.31	20230726	3.78	N	049480	500	157 억		964470	N	N	0	N	00	N
142	20240603	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	30	2	1.22	199964755	80336	53.58	2465	2515	2465	3200	1730	2465	2489.31	3.07	0	-6005	2508	2486	2473	2451	2438	2480	2445	157	735	500	1720	5	1	31422383	784	15.03	0.96	12	0.26	166.00	2588.00	3140	20230530	-20.54	2325	20230726	7.31	2790	-10.57	20240109	2400	3.96	20240311	3120	-20.03	20230705	2325	7.31	20230726	3.78	N	049480	500	157 억		964470	N	N	0	N	00	N
143	20240603	110440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	30	2	1.22	138589095	55696	37.15	2465	2515	2465	3200	1730	2465	2488.60	3.07	0	-4425	2508	2486	2473	2451	2438	2480	2445	157	735	500	1720	5	1	31422383	784	15.03	0.96	12	0.18	166.00	2588.00	3140	20230530	-20.54	2325	20230726	7.31	2790	-10.57	20240109	2400	3.96	20240311	3120	-20.03	20230705	2325	7.31	20230726	3.78	N	049480	500	157 억		964470	N	N	0	N	00	N
144	20240603	100438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	30	2	1.22	96070545	38668	25.79	2465	2495	2465	3200	1730	2465	2484.85	3.07	0	-1132	2508	2486	2473	2451	2438	2480	2445	157	735	500	1720	5	1	31422383	784	15.03	0.96	12	0.12	166.00	2588.00	3140	20230530	-20.54	2325	20230726	7.31	2790	-10.57	20240109	2400	3.96	20240311	3120	-20.03	20230705	2325	7.31	20230726	3.78	N	049480	500	157 억		964470	N	N	0	N	00	N
145	20240603	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2475	10	2	0.41	6599420	2675	1.78	2465	2475	2465	3200	1730	2465	2467.79	3.07	0	-79	2508	2486	2473	2451	2438	2480	2445	157	735	500	1720	5	1	31422383	778	14.91	0.96	12	0.01	166.00	2588.00	3140	20230530	-21.18	2325	20230726	6.45	2790	-11.29	20240109	2400	3.12	20240311	3120	-20.67	20230705	2325	6.45	20230726	3.78	N	049480	500	157 억		964470	N	N	0	N	00	N