KissMeData/067730/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	160630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2980	15	2	0.51	27681740	9327	36.57	2965	2980	2960	3850	2080	2965	2967.98	0.27	0	83	3225	3095	2985	2855	2745	3040	2800	48	885	500	1830	5	1	9673922	288	56.23	1.69	12	0.10	53.00	1760.00	4735	20231005	-37.06	2875	20240627	3.65	3845	-22.50	20240112	2875	3.65	20240627	4735	-37.06	20231005	2875	3.65	20240627	0.84	N	067730	500	48 억		25806	N	N	0	N	00	N
3	20240628	150642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2980	15	2	0.51	25097290	8458	33.16	2965	2980	2960	3850	2080	2965	2967.35	0.27	0	62	3225	3095	2985	2855	2745	3040	2800	48	885	500	1830	5	1	9673922	288	56.23	1.69	12	0.09	53.00	1760.00	4735	20231005	-37.06	2875	20240627	3.65	3845	-22.50	20240112	2875	3.65	20240627	4735	-37.06	20231005	2875	3.65	20240627	0.84	N	067730	500	48 억		25806	N	N	0	N	00	N
4	20240628	140641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2975	10	2	0.34	23151240	7804	30.60	2965	2980	2960	3850	2080	2965	2966.63	0.27	0	62	3225	3095	2985	2855	2745	3040	2800	48	885	500	1830	5	1	9673922	288	56.13	1.69	12	0.08	53.00	1760.00	4735	20231005	-37.17	2875	20240627	3.48	3845	-22.63	20240112	2875	3.48	20240627	4735	-37.17	20231005	2875	3.48	20240627	0.84	N	067730	500	48 억		25806	N	N	0	N	00	N
5	20240628	130641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2980	15	2	0.51	21226115	7155	28.05	2965	2980	2960	3850	2080	2965	2966.67	0.27	0	124	3225	3095	2985	2855	2745	3040	2800	48	885	500	1830	5	1	9673922	288	56.23	1.69	12	0.07	53.00	1760.00	4735	20231005	-37.06	2875	20240627	3.65	3845	-22.50	20240112	2875	3.65	20240627	4735	-37.06	20231005	2875	3.65	20240627	0.84	N	067730	500	48 억		25806	N	N	0	N	00	N
6	20240628	120640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2970	5	2	0.17	16162820	5449	21.36	2965	2975	2965	3850	2080	2965	2966.25	0.27	0	109	3225	3095	2985	2855	2745	3040	2800	48	885	500	1830	5	1	9673922	287	56.04	1.69	12	0.06	53.00	1760.00	4735	20231005	-37.28	2875	20240627	3.30	3845	-22.76	20240112	2875	3.30	20240627	4735	-37.28	20231005	2875	3.30	20240627	0.84	N	067730	500	48 억		25806	N	N	0	N	00	N
7	20240628	110630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2965	0	3	0.00	12390045	4177	16.38	2965	2975	2965	3850	2080	2965	2966.33	0.27	0	109	3225	3095	2985	2855	2745	3040	2800	48	885	500	1830	5	1	9673922	287	55.94	1.68	12	0.04	53.00	1760.00	4735	20231005	-37.38	2875	20240627	3.13	3845	-22.89	20240112	2875	3.13	20240627	4735	-37.38	20231005	2875	3.13	20240627	0.84	N	067730	500	48 억		25806	N	N	0	N	00	N
8	20240628	100627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2975	10	2	0.34	9815580	3310	12.98	2965	2975	2965	3850	2080	2965	2965.46	0.27	0	113	3225	3095	2985	2855	2745	3040	2800	48	885	500	1830	5	1	9673922	288	56.13	1.69	12	0.03	53.00	1760.00	4735	20231005	-37.17	2875	20240627	3.48	3845	-22.63	20240112	2875	3.48	20240627	4735	-37.17	20231005	2875	3.48	20240627	0.84	N	067730	500	48 억		25806	N	N	0	N	00	N
9	20240628	090629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2965	0	3	0.00	8957505	3021	11.84	2965	2970	2965	3850	2080	2965	2965.09	0.27	0	23	3225	3095	2985	2855	2745	3040	2800	48	885	500	1830	5	1	9673922	287	55.94	1.68	12	0.03	53.00	1760.00	4735	20231005	-37.38	2875	20240627	3.13	3845	-22.89	20240112	2875	3.13	20240627	4735	-37.38	20231005	2875	3.13	20240627	0.84	N	067730	500	48 억		25806	N	N	0	N	00	N
10	20240627	160623	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	2965	-70	5	-2.31	76389905	25505	272.14	3035	3115	2875	3945	2125	3035	2995.10	0.28	0	-1134	3145	3090	3050	2995	2955	3070	2975	48	910	500	1880	5	1	9673922	287	55.94	1.68	12	0.26	53.00	1760.00	4735	20231005	-37.38	2875	20240627	3.13	3845	-22.89	20240112	2875	3.13	20240627	4735	-37.38	20231005	2875	3.13	20240627	0.84	N	067730	500	48 억		26940	N	N	0	N	00	N
11	20240627	150630	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	2970	-65	5	-2.14	65076960	21693	231.47	3035	3115	2875	3945	2125	3035	2999.91	0.28	0	-715	3145	3090	3050	2995	2955	3070	2975	48	910	500	1880	5	1	9673922	287	56.04	1.69	12	0.22	53.00	1760.00	4735	20231005	-37.28	2875	20240627	3.30	3845	-22.76	20240112	2875	3.30	20240627	4735	-37.28	20231005	2875	3.30	20240627	0.84	N	067730	500	48 억		26940	N	N	0	N	00	N
12	20240627	140626	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	2970	-65	5	-2.14	60552870	20171	215.23	3035	3115	2875	3945	2125	3035	3001.98	0.28	0	-289	3145	3090	3050	2995	2955	3070	2975	48	910	500	1880	5	1	9673922	287	56.04	1.69	12	0.21	53.00	1760.00	4735	20231005	-37.28	2875	20240627	3.30	3845	-22.76	20240112	2875	3.30	20240627	4735	-37.28	20231005	2875	3.30	20240627	0.84	N	067730	500	48 억		26940	N	N	0	N	00	N
13	20240627	130626	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	2970	-65	5	-2.14	59717380	19890	212.23	3035	3115	2875	3945	2125	3035	3002.38	0.28	0	-281	3145	3090	3050	2995	2955	3070	2975	48	910	500	1880	5	1	9673922	287	56.04	1.69	12	0.21	53.00	1760.00	4735	20231005	-37.28	2875	20240627	3.30	3845	-22.76	20240112	2875	3.30	20240627	4735	-37.28	20231005	2875	3.30	20240627	0.84	N	067730	500	48 억		26940	N	N	0	N	00	N
14	20240627	120629	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	2975	-60	5	-1.98	51341970	17068	182.12	3035	3115	2875	3945	2125	3035	3008.08	0.28	0	-621	3145	3090	3050	2995	2955	3070	2975	48	910	500	1880	5	1	9673922	288	56.13	1.69	12	0.18	53.00	1760.00	4735	20231005	-37.17	2875	20240627	3.48	3845	-22.63	20240112	2875	3.48	20240627	4735	-37.17	20231005	2875	3.48	20240627	0.84	N	067730	500	48 억		26940	N	N	0	N	00	N
15	20240627	110628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3045	10	2	0.33	13509470	4425	47.22	3035	3115	3035	3945	2125	3035	3052.99	0.28	0	-482	3145	3090	3050	2995	2955	3070	2975	48	910	500	1880	5	1	9673922	295	57.45	1.73	12	0.05	53.00	1760.00	4735	20231005	-35.69	2925	20230927	4.10	3845	-20.81	20240112	2970	2.53	20240625	4735	-35.69	20231005	2925	4.10	20230927	0.84	N	067730	500	48 억		26940	N	N	0	N	00	N
16	20240627	100627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3050	15	2	0.49	9469175	3095	33.02	3035	3115	3035	3945	2125	3035	3059.51	0.28	0	-457	3145	3090	3050	2995	2955	3070	2975	48	910	500	1880	5	1	9673922	295	57.55	1.73	12	0.03	53.00	1760.00	4735	20231005	-35.59	2925	20230927	4.27	3845	-20.68	20240112	2970	2.69	20240625	4735	-35.59	20231005	2925	4.27	20230927	0.84	N	067730	500	48 억		26940	N	N	0	N	00	N
17	20240627	090627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3105	70	2	2.31	4421150	1447	15.44	3035	3115	3035	3945	2125	3035	3055.39	0.28	0	-280	3145	3090	3050	2995	2955	3070	2975	48	910	500	1880	5	1	9673922	300	58.58	1.76	12	0.01	53.00	1760.00	4735	20231005	-34.42	2925	20230927	6.15	3845	-19.25	20240112	2970	4.55	20240625	4735	-34.42	20231005	2925	6.15	20230927	0.84	N	067730	500	48 억		26940	N	N	0	N	00	N
18	20240626	160625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3035	-35	5	-1.14	28504640	9358	37.93	3070	3105	3010	3990	2150	3070	3046.02	0.29	0	-1120	3136	3102	3036	3002	2936	3120	3020	48	920	500	1900	5	1	9673922	294	57.26	1.72	12	0.10	53.00	1760.00	4735	20231005	-35.90	2925	20230927	3.76	3845	-21.07	20240112	2970	2.19	20240625	4735	-35.90	20231005	2925	3.76	20230927	0.85	N	067730	500	48 억		27827	N	N	0	N	00	N
19	20240626	150627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3025	-45	5	-1.47	24364490	7988	32.38	3070	3105	3015	3990	2150	3070	3050.14	0.29	0	-886	3136	3102	3036	3002	2936	3120	3020	48	920	500	1900	5	1	9673922	293	57.08	1.72	12	0.08	53.00	1760.00	4735	20231005	-36.11	2925	20230927	3.42	3845	-21.33	20240112	2970	1.85	20240625	4735	-36.11	20231005	2925	3.42	20230927	0.85	N	067730	500	48 억		27827	N	N	0	N	00	N
20	20240626	140626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3020	-50	5	-1.63	21418485	7014	28.43	3070	3105	3020	3990	2150	3070	3053.68	0.29	0	-534	3136	3102	3036	3002	2936	3120	3020	48	920	500	1900	5	1	9673922	292	56.98	1.72	12	0.07	53.00	1760.00	4735	20231005	-36.22	2925	20230927	3.25	3845	-21.46	20240112	2970	1.68	20240625	4735	-36.22	20231005	2925	3.25	20230927	0.85	N	067730	500	48 억		27827	N	N	0	N	00	N
21	20240626	130627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3060	-10	5	-0.33	19543855	6395	25.92	3070	3105	3020	3990	2150	3070	3056.11	0.29	0	-574	3136	3102	3036	3002	2936	3120	3020	48	920	500	1900	5	1	9673922	296	57.74	1.74	12	0.07	53.00	1760.00	4735	20231005	-35.37	2925	20230927	4.62	3845	-20.42	20240112	2970	3.03	20240625	4735	-35.37	20231005	2925	4.62	20230927	0.85	N	067730	500	48 억		27827	N	N	0	N	00	N
22	20240626	120626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3040	-30	5	-0.98	17353960	5676	23.00	3070	3105	3020	3990	2150	3070	3057.43	0.29	0	-366	3136	3102	3036	3002	2936	3120	3020	48	920	500	1900	5	1	9673922	294	57.36	1.73	12	0.06	53.00	1760.00	4735	20231005	-35.80	2925	20230927	3.93	3845	-20.94	20240112	2970	2.36	20240625	4735	-35.80	20231005	2925	3.93	20230927	0.85	N	067730	500	48 억		27827	N	N	0	N	00	N
23	20240626	110627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3045	-25	5	-0.81	13826115	4516	18.30	3070	3105	3040	3990	2150	3070	3061.58	0.29	0	-378	3136	3102	3036	3002	2936	3120	3020	48	920	500	1900	5	1	9673922	295	57.45	1.73	12	0.05	53.00	1760.00	4735	20231005	-35.69	2925	20230927	4.10	3845	-20.81	20240112	2970	2.53	20240625	4735	-35.69	20231005	2925	4.10	20230927	0.85	N	067730	500	48 억		27827	N	N	0	N	00	N
24	20240626	100626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3055	-15	5	-0.49	9286570	3027	12.27	3070	3105	3040	3990	2150	3070	3067.91	0.29	0	-47	3136	3102	3036	3002	2936	3120	3020	48	920	500	1900	5	1	9673922	296	57.64	1.74	12	0.03	53.00	1760.00	4735	20231005	-35.48	2925	20230927	4.44	3845	-20.55	20240112	2970	2.86	20240625	4735	-35.48	20231005	2925	4.44	20230927	0.85	N	067730	500	48 억		27827	N	N	0	N	00	N
25	20240626	090626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3065	-5	5	-0.16	5248540	1712	6.94	3070	3070	3040	3990	2150	3070	3065.74	0.29	0	212	3136	3102	3036	3002	2936	3120	3020	48	920	500	1900	5	1	9673922	297	57.83	1.74	12	0.02	53.00	1760.00	4735	20231005	-35.27	2925	20230927	4.79	3845	-20.29	20240112	2970	3.20	20240625	4735	-35.27	20231005	2925	4.79	20230927	0.85	N	067730	500	48 억		27827	N	N	0	N	00	N
26	20240625	160625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3070	-30	5	-0.97	74721605	24673	215.73	3050	3070	2970	4030	2170	3100	3028.48	0.26	0	2397	3273	3186	3123	3036	2973	3155	3005	48	930	500	1920	5	1	9673922	297	57.92	1.74	12	0.26	53.00	1760.00	4735	20231005	-35.16	2925	20230927	4.96	3845	-20.16	20240112	2970	3.37	20240625	4735	-35.16	20231005	2925	4.96	20230927	0.87	N	067730	500	48 억		25229	N	N	0	N	00	N
27	20240625	150621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3040	-60	5	-1.94	73227255	24186	211.47	3050	3070	2970	4030	2170	3100	3027.67	0.26	0	2476	3273	3186	3123	3036	2973	3155	3005	48	930	500	1920	5	1	9673922	294	57.36	1.73	12	0.25	53.00	1760.00	4735	20231005	-35.80	2925	20230927	3.93	3845	-20.94	20240112	2970	2.36	20240625	4735	-35.80	20231005	2925	3.93	20230927	0.87	N	067730	500	48 억		25229	N	N	0	N	00	N
28	20240625	140625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3020	-80	5	-2.58	66091915	21832	190.89	3050	3070	2970	4030	2170	3100	3027.30	0.26	0	2907	3273	3186	3123	3036	2973	3155	3005	48	930	500	1920	5	1	9673922	292	56.98	1.72	12	0.23	53.00	1760.00	4735	20231005	-36.22	2925	20230927	3.25	3845	-21.46	20240112	2970	1.68	20240625	4735	-36.22	20231005	2925	3.25	20230927	0.87	N	067730	500	48 억		25229	N	N	0	N	00	N
29	20240625	130626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3030	-70	5	-2.26	61130300	20196	176.58	3050	3070	2970	4030	2170	3100	3026.85	0.26	0	2779	3273	3186	3123	3036	2973	3155	3005	48	930	500	1920	5	1	9673922	293	57.17	1.72	12	0.21	53.00	1760.00	4735	20231005	-36.01	2925	20230927	3.59	3845	-21.20	20240112	2970	2.02	20240625	4735	-36.01	20231005	2925	3.59	20230927	0.87	N	067730	500	48 억		25229	N	N	0	N	00	N
30	20240625	120628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3070	-30	5	-0.97	43046065	14240	124.51	3050	3070	2970	4030	2170	3100	3022.90	0.26	0	1442	3273	3186	3123	3036	2973	3155	3005	48	930	500	1920	5	1	9673922	297	57.92	1.74	12	0.15	53.00	1760.00	4735	20231005	-35.16	2925	20230927	4.96	3845	-20.16	20240112	2970	3.37	20240625	4735	-35.16	20231005	2925	4.96	20230927	0.87	N	067730	500	48 억		25229	N	N	0	N	00	N
31	20240625	110628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3055	-45	5	-1.45	41286140	13665	119.48	3050	3070	2970	4030	2170	3100	3021.31	0.26	0	1479	3273	3186	3123	3036	2973	3155	3005	48	930	500	1920	5	1	9673922	296	57.64	1.74	12	0.14	53.00	1760.00	4735	20231005	-35.48	2925	20230927	4.44	3845	-20.55	20240112	2970	2.86	20240625	4735	-35.48	20231005	2925	4.44	20230927	0.87	N	067730	500	48 억		25229	N	N	0	N	00	N
32	20240625	100625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3040	-60	5	-1.94	37165425	12311	107.64	3050	3070	2970	4030	2170	3100	3018.88	0.26	0	1680	3273	3186	3123	3036	2973	3155	3005	48	930	500	1920	5	1	9673922	294	57.36	1.73	12	0.13	53.00	1760.00	4735	20231005	-35.80	2925	20230927	3.93	3845	-20.94	20240112	2970	2.36	20240625	4735	-35.80	20231005	2925	3.93	20230927	0.87	N	067730	500	48 억		25229	N	N	0	N	00	N
33	20240625	090625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3045	-55	5	-1.77	5339660	1750	15.30	3050	3070	3045	4030	2170	3100	3051.23	0.26	0	220	3273	3186	3123	3036	2973	3155	3005	48	930	500	1920	5	1	9673922	295	57.45	1.73	12	0.02	53.00	1760.00	4735	20231005	-35.69	2925	20230927	4.10	3845	-20.81	20240112	3020	0.83	20240502	4735	-35.69	20231005	2925	4.10	20230927	0.87	N	067730	500	48 억		25229	N	N	0	N	00	N
34	20240624	160622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3100	-95	5	-2.97	35744110	11437	106.65	3165	3210	3060	4150	2240	3195	3125.31	0.27	0	-573	3315	3255	3170	3110	3025	3212	3067	48	955	500	1980	5	1	9673922	300	58.49	1.76	12	0.12	53.00	1760.00	4735	20231005	-34.53	2925	20230927	5.98	3845	-19.38	20240112	3020	2.65	20240502	4735	-34.53	20231005	2925	5.98	20230927	0.87	N	067730	500	48 억		25775	N	N	0	N	00	N
35	20240624	150624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3110	-85	5	-2.66	30405315	9708	90.53	3165	3210	3060	4150	2240	3195	3131.99	0.27	0	-462	3315	3255	3170	3110	3025	3212	3067	48	955	500	1980	5	1	9673922	301	58.68	1.77	12	0.10	53.00	1760.00	4735	20231005	-34.32	2925	20230927	6.32	3845	-19.12	20240112	3020	2.98	20240502	4735	-34.32	20231005	2925	6.32	20230927	0.87	N	067730	500	48 억		25775	N	N	0	N	00	N
36	20240624	140624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3115	-80	5	-2.50	26819815	8554	79.77	3165	3210	3060	4150	2240	3195	3135.35	0.27	0	-330	3315	3255	3170	3110	3025	3212	3067	48	955	500	1980	5	1	9673922	301	58.77	1.77	12	0.09	53.00	1760.00	4735	20231005	-34.21	2925	20230927	6.50	3845	-18.99	20240112	3020	3.15	20240502	4735	-34.21	20231005	2925	6.50	20230927	0.87	N	067730	500	48 억		25775	N	N	0	N	00	N
37	20240624	130622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3145	-50	5	-1.56	14574565	4603	42.92	3165	3210	3130	4150	2240	3195	3166.32	0.27	0	-504	3315	3255	3170	3110	3025	3212	3067	48	955	500	1980	5	1	9673922	304	59.34	1.79	12	0.05	53.00	1760.00	4735	20231005	-33.58	2925	20230927	7.52	3845	-18.21	20240112	3020	4.14	20240502	4735	-33.58	20231005	2925	7.52	20230927	0.87	N	067730	500	48 억		25775	N	N	0	N	00	N
38	20240624	120624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3175	-20	5	-0.63	9494100	2989	27.87	3165	3210	3150	4150	2240	3195	3176.35	0.27	0	-524	3315	3255	3170	3110	3025	3212	3067	48	955	500	1980	5	1	9673922	307	59.91	1.80	12	0.03	53.00	1760.00	4735	20231005	-32.95	2925	20230927	8.55	3845	-17.43	20240112	3020	5.13	20240502	4735	-32.95	20231005	2925	8.55	20230927	0.87	N	067730	500	48 억		25775	N	N	0	N	00	N
39	20240624	110626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3165	-30	5	-0.94	6626170	2081	19.41	3165	3210	3150	4150	2240	3195	3184.13	0.27	0	-467	3315	3255	3170	3110	3025	3212	3067	48	955	500	1980	5	1	9673922	306	59.72	1.80	12	0.02	53.00	1760.00	4735	20231005	-33.16	2925	20230927	8.21	3845	-17.69	20240112	3020	4.80	20240502	4735	-33.16	20231005	2925	8.21	20230927	0.87	N	067730	500	48 억		25775	N	N	0	N	00	N
40	20240624	100623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3185	-10	5	-0.31	5110865	1603	14.95	3165	3210	3165	4150	2240	3195	3188.31	0.27	0	-393	3315	3255	3170	3110	3025	3212	3067	48	955	500	1980	5	1	9673922	308	60.09	1.81	12	0.02	53.00	1760.00	4735	20231005	-32.73	2925	20230927	8.89	3845	-17.17	20240112	3020	5.46	20240502	4735	-32.73	20231005	2925	8.89	20230927	0.87	N	067730	500	48 억		25775	N	N	0	N	00	N
41	20240624	090624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3210	15	2	0.47	4278130	1342	12.51	3165	3210	3165	4150	2240	3195	3187.88	0.27	0	-401	3315	3255	3170	3110	3025	3212	3067	48	955	500	1980	5	1	9673922	311	60.57	1.82	12	0.01	53.00	1760.00	4735	20231005	-32.21	2925	20230927	9.74	3845	-16.51	20240112	3020	6.29	20240502	4735	-32.21	20231005	2925	9.74	20230927	0.87	N	067730	500	48 억		25775	N	N	0	N	00	N
42	20240621	160602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3195	5	2	0.16	33995210	10724	111.00	3210	3230	3085	4145	2235	3190	3170.01	0.28	0	-1068	3263	3226	3208	3171	3153	3217	3162	48	955	500	1970	5	1	9673922	309	60.28	1.82	12	0.11	53.00	1760.00	4735	20231005	-32.52	2925	20230927	9.23	3845	-16.91	20240112	3020	5.79	20240502	4735	-32.52	20231005	2925	9.23	20230927	0.88	N	067730	500	48 억		26853	N	N	0	N	00	N
43	20240621	150602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3155	-35	5	-1.10	32085120	10122	104.77	3210	3230	3085	4145	2235	3190	3169.84	0.28	0	-1010	3263	3226	3208	3171	3153	3217	3162	48	955	500	1970	5	1	9673922	305	59.53	1.79	12	0.10	53.00	1760.00	4735	20231005	-33.37	2925	20230927	7.86	3845	-17.95	20240112	3020	4.47	20240502	4735	-33.37	20231005	2925	7.86	20230927	0.88	N	067730	500	48 억		26853	N	N	0	N	00	N
44	20240621	140603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3180	-10	5	-0.31	29810520	9402	97.32	3210	3230	3085	4145	2235	3190	3170.66	0.28	0	-926	3263	3226	3208	3171	3153	3217	3162	48	955	500	1970	5	1	9673922	308	60.00	1.81	12	0.10	53.00	1760.00	4735	20231005	-32.84	2925	20230927	8.72	3845	-17.30	20240112	3020	5.30	20240502	4735	-32.84	20231005	2925	8.72	20230927	0.88	N	067730	500	48 억		26853	N	N	0	N	00	N
45	20240621	130604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3185	-5	5	-0.16	26559745	8379	86.73	3210	3230	3085	4145	2235	3190	3169.80	0.28	0	-693	3263	3226	3208	3171	3153	3217	3162	48	955	500	1970	5	1	9673922	308	60.09	1.81	12	0.09	53.00	1760.00	4735	20231005	-32.73	2925	20230927	8.89	3845	-17.17	20240112	3020	5.46	20240502	4735	-32.73	20231005	2925	8.89	20230927	0.88	N	067730	500	48 억		26853	N	N	0	N	00	N
46	20240621	120607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3200	10	2	0.31	20781065	6567	67.97	3210	3230	3085	4145	2235	3190	3164.47	0.28	0	-625	3263	3226	3208	3171	3153	3217	3162	48	955	500	1970	5	1	9673922	310	60.38	1.82	12	0.07	53.00	1760.00	4735	20231005	-32.42	2925	20230927	9.40	3845	-16.78	20240112	3020	5.96	20240502	4735	-32.42	20231005	2925	9.40	20230927	0.88	N	067730	500	48 억		26853	N	N	0	N	00	N
47	20240621	110605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3190	0	3	0.00	19196505	6069	62.82	3210	3230	3085	4145	2235	3190	3163.04	0.28	0	-625	3263	3226	3208	3171	3153	3217	3162	48	955	500	1970	5	1	9673922	309	60.19	1.81	12	0.06	53.00	1760.00	4735	20231005	-32.63	2925	20230927	9.06	3845	-17.04	20240112	3020	5.63	20240502	4735	-32.63	20231005	2925	9.06	20230927	0.88	N	067730	500	48 억		26853	N	N	0	N	00	N
48	20240621	100603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3155	-35	5	-1.10	12936960	4102	42.46	3210	3230	3085	4145	2235	3190	3153.82	0.28	0	-643	3263	3226	3208	3171	3153	3217	3162	48	955	500	1970	5	1	9673922	305	59.53	1.79	12	0.04	53.00	1760.00	4735	20231005	-33.37	2925	20230927	7.86	3845	-17.95	20240112	3020	4.47	20240502	4735	-33.37	20231005	2925	7.86	20230927	0.88	N	067730	500	48 억		26853	N	N	0	N	00	N
49	20240621	090605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3230	40	2	1.25	2610215	813	8.42	3210	3230	3200	4145	2235	3190	3210.60	0.28	0	-341	3263	3226	3208	3171	3153	3217	3162	48	955	500	1970	5	1	9673922	312	60.94	1.84	12	0.01	53.00	1760.00	4735	20231005	-31.78	2925	20230927	10.43	3845	-15.99	20240112	3020	6.95	20240502	4735	-31.78	20231005	2925	10.43	20230927	0.88	N	067730	500	48 억		26853	N	N	0	N	00	N
50	20240620	160600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3190	-55	5	-1.69	30997650	9661	27.53	3240	3245	3190	4215	2275	3245	3208.53	0.29	0	-1242	3381	3312	3221	3152	3061	3347	3187	48	970	500	2010	5	1	9673922	309	60.19	1.81	12	0.10	53.00	1760.00	4735	20231005	-32.63	2925	20230927	9.06	3845	-17.04	20240112	3020	5.63	20240502	4735	-32.63	20231005	2925	9.06	20230927	0.88	N	067730	500	48 억		27961	N	N	0	N	00	N
51	20240620	150602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3225	-20	5	-0.62	26936230	8388	23.90	3240	3245	3195	4215	2275	3245	3211.28	0.29	0	-1264	3381	3312	3221	3152	3061	3347	3187	48	970	500	2010	5	1	9673922	312	60.85	1.83	12	0.09	53.00	1760.00	4735	20231005	-31.89	2925	20230927	10.26	3845	-16.12	20240112	3020	6.79	20240502	4735	-31.89	20231005	2925	10.26	20230927	0.88	N	067730	500	48 억		27961	N	N	0	N	00	N
52	20240620	140602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3200	-45	5	-1.39	14835405	4605	13.12	3240	3245	3195	4215	2275	3245	3221.59	0.29	0	-1279	3381	3312	3221	3152	3061	3347	3187	48	970	500	2010	5	1	9673922	310	60.38	1.82	12	0.05	53.00	1760.00	4735	20231005	-32.42	2925	20230927	9.40	3845	-16.78	20240112	3020	5.96	20240502	4735	-32.42	20231005	2925	9.40	20230927	0.88	N	067730	500	48 억		27961	N	N	0	N	00	N
53	20240620	130603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3195	-50	5	-1.54	13428015	4165	11.87	3240	3245	3195	4215	2275	3245	3224.01	0.29	0	-1291	3381	3312	3221	3152	3061	3347	3187	48	970	500	2010	5	1	9673922	309	60.28	1.82	12	0.04	53.00	1760.00	4735	20231005	-32.52	2925	20230927	9.23	3845	-16.91	20240112	3020	5.79	20240502	4735	-32.52	20231005	2925	9.23	20230927	0.88	N	067730	500	48 억		27961	N	N	0	N	00	N
54	20240620	120601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3230	-15	5	-0.46	10840430	3358	9.57	3240	3245	3205	4215	2275	3245	3228.24	0.29	0	-1183	3381	3312	3221	3152	3061	3347	3187	48	970	500	2010	5	1	9673922	312	60.94	1.84	12	0.03	53.00	1760.00	4735	20231005	-31.78	2925	20230927	10.43	3845	-15.99	20240112	3020	6.95	20240502	4735	-31.78	20231005	2925	10.43	20230927	0.88	N	067730	500	48 억		27961	N	N	0	N	00	N
55	20240620	110603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3210	-35	5	-1.08	9235735	2858	8.14	3240	3245	3210	4215	2275	3245	3231.54	0.29	0	-974	3381	3312	3221	3152	3061	3347	3187	48	970	500	2010	5	1	9673922	311	60.57	1.82	12	0.03	53.00	1760.00	4735	20231005	-32.21	2925	20230927	9.74	3845	-16.51	20240112	3020	6.29	20240502	4735	-32.21	20231005	2925	9.74	20230927	0.88	N	067730	500	48 억		27961	N	N	0	N	00	N
56	20240620	100603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3220	-25	5	-0.77	6634845	2049	5.84	3240	3245	3220	4215	2275	3245	3238.09	0.29	0	-807	3381	3312	3221	3152	3061	3347	3187	48	970	500	2010	5	1	9673922	312	60.75	1.83	12	0.02	53.00	1760.00	4735	20231005	-32.00	2925	20230927	10.09	3845	-16.25	20240112	3020	6.62	20240502	4735	-32.00	20231005	2925	10.09	20230927	0.88	N	067730	500	48 억		27961	N	N	0	N	00	N
57	20240620	090609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3245	0	3	0.00	5582775	1723	4.91	3240	3245	3240	4215	2275	3245	3240.15	0.29	0	-863	3381	3312	3221	3152	3061	3347	3187	48	970	500	2010	5	1	9673922	314	61.23	1.84	12	0.02	53.00	1760.00	4735	20231005	-31.47	2925	20230927	10.94	3845	-15.60	20240112	3020	7.45	20240502	4735	-31.47	20231005	2925	10.94	20230927	0.88	N	067730	500	48 억		27961	N	N	0	N	00	N
58	20240619	160600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3245	75	2	2.37	112645845	35089	181.15	3170	3290	3130	4120	2220	3170	3210.29	0.30	0	-714	3316	3242	3176	3102	3036	3210	3070	48	950	500	1960	5	1	9673922	314	61.23	1.84	12	0.36	53.00	1760.00	4735	20231005	-31.47	2925	20230927	10.94	3845	-15.60	20240112	3020	7.45	20240502	4735	-31.47	20231005	2925	10.94	20230927	0.88	N	067730	500	48 억		28541	N	N	0	N	00	N
59	20240619	150558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3245	75	2	2.37	109797325	34208	176.60	3170	3290	3130	4120	2220	3170	3209.70	0.30	0	-489	3316	3242	3176	3102	3036	3210	3070	48	950	500	1960	5	1	9673922	314	61.23	1.84	12	0.35	53.00	1760.00	4735	20231005	-31.47	2925	20230927	10.94	3845	-15.60	20240112	3020	7.45	20240502	4735	-31.47	20231005	2925	10.94	20230927	0.88	N	067730	500	48 억		28541	N	N	0	N	00	N
60	20240619	140603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3245	75	2	2.37	106315730	33131	171.04	3170	3290	3130	4120	2220	3170	3208.95	0.30	0	-423	3316	3242	3176	3102	3036	3210	3070	48	950	500	1960	5	1	9673922	314	61.23	1.84	12	0.34	53.00	1760.00	4735	20231005	-31.47	2925	20230927	10.94	3845	-15.60	20240112	3020	7.45	20240502	4735	-31.47	20231005	2925	10.94	20230927	0.88	N	067730	500	48 억		28541	N	N	0	N	00	N
61	20240619	130558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3180	10	2	0.32	103060205	32120	165.82	3170	3290	3130	4120	2220	3170	3208.60	0.30	0	-391	3316	3242	3176	3102	3036	3210	3070	48	950	500	1960	5	1	9673922	308	60.00	1.81	12	0.33	53.00	1760.00	4735	20231005	-32.84	2925	20230927	8.72	3845	-17.30	20240112	3020	5.30	20240502	4735	-32.84	20231005	2925	8.72	20230927	0.88	N	067730	500	48 억		28541	N	N	0	N	00	N
62	20240619	120559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3205	35	2	1.10	98659430	30739	158.69	3170	3290	3130	4120	2220	3170	3209.58	0.30	0	-365	3316	3242	3176	3102	3036	3210	3070	48	950	500	1960	5	1	9673922	310	60.47	1.82	12	0.32	53.00	1760.00	4735	20231005	-32.31	2925	20230927	9.57	3845	-16.64	20240112	3020	6.13	20240502	4735	-32.31	20231005	2925	9.57	20230927	0.88	N	067730	500	48 억		28541	N	N	0	N	00	N
63	20240619	110559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3280	110	2	3.47	92661775	28877	149.08	3170	3290	3130	4120	2220	3170	3208.84	0.30	0	-131	3316	3242	3176	3102	3036	3210	3070	48	950	500	1960	5	1	9673922	317	61.89	1.86	12	0.30	53.00	1760.00	4735	20231005	-30.73	2925	20230927	12.14	3845	-14.69	20240112	3020	8.61	20240502	4735	-30.73	20231005	2925	12.14	20230927	0.88	N	067730	500	48 억		28541	N	N	0	N	00	N
64	20240619	100602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3170	0	3	0.00	15986170	5083	26.24	3170	3190	3130	4120	2220	3170	3145.03	0.30	0	-561	3316	3242	3176	3102	3036	3210	3070	48	950	500	1960	5	1	9673922	307	59.81	1.80	12	0.05	53.00	1760.00	4735	20231005	-33.05	2925	20230927	8.38	3845	-17.56	20240112	3020	4.97	20240502	4735	-33.05	20231005	2925	8.38	20230927	0.88	N	067730	500	48 억		28541	N	N	0	N	00	N
65	20240619	090608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3190	20	2	0.63	7108000	2265	11.69	3170	3190	3135	4120	2220	3170	3138.19	0.30	0	-12	3316	3242	3176	3102	3036	3210	3070	48	950	500	1960	5	1	9673922	309	60.19	1.81	12	0.02	53.00	1760.00	4735	20231005	-32.63	2925	20230927	9.06	3845	-17.04	20240112	3020	5.63	20240502	4735	-32.63	20231005	2925	9.06	20230927	0.88	N	067730	500	48 억		28541	N	N	0	N	00	N
66	20240618	160555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3170	-80	5	-2.46	61671355	19370	178.69	3250	3250	3110	4225	2275	3250	3183.85	0.30	0	-675	3310	3280	3230	3200	3150	3295	3215	48	975	500	2010	5	1	9673922	307	59.81	1.80	12	0.20	53.00	1760.00	4735	20231005	-33.05	2925	20230927	8.38	3845	-17.56	20240112	3020	4.97	20240502	4735	-33.05	20231005	2925	8.38	20230927	0.88	N	067730	500	48 억		29203	N	N	0	N	00	N
67	20240618	150554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3170	-80	5	-2.46	55745195	17488	161.33	3250	3250	3140	4225	2275	3250	3187.61	0.30	0	-460	3310	3280	3230	3200	3150	3295	3215	48	975	500	2010	5	1	9673922	307	59.81	1.80	12	0.18	53.00	1760.00	4735	20231005	-33.05	2925	20230927	8.38	3845	-17.56	20240112	3020	4.97	20240502	4735	-33.05	20231005	2925	8.38	20230927	0.88	N	067730	500	48 억		29203	N	N	0	N	00	N
68	20240618	140556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3175	-75	5	-2.31	43345230	13562	125.11	3250	3250	3150	4225	2275	3250	3196.06	0.30	0	-423	3310	3280	3230	3200	3150	3295	3215	48	975	500	2010	5	1	9673922	307	59.91	1.80	12	0.14	53.00	1760.00	4735	20231005	-32.95	2925	20230927	8.55	3845	-17.43	20240112	3020	5.13	20240502	4735	-32.95	20231005	2925	8.55	20230927	0.88	N	067730	500	48 억		29203	N	N	0	N	00	N
69	20240618	130600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3185	-65	5	-2.00	40812955	12768	117.79	3250	3250	3150	4225	2275	3250	3196.49	0.30	0	-275	3310	3280	3230	3200	3150	3295	3215	48	975	500	2010	5	1	9673922	308	60.09	1.81	12	0.13	53.00	1760.00	4735	20231005	-32.73	2925	20230927	8.89	3845	-17.17	20240112	3020	5.46	20240502	4735	-32.73	20231005	2925	8.89	20230927	0.88	N	067730	500	48 억		29203	N	N	0	N	00	N
70	20240618	120601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3190	-60	5	-1.85	29380635	9154	84.45	3250	3250	3155	4225	2275	3250	3209.58	0.30	0	-448	3310	3280	3230	3200	3150	3295	3215	48	975	500	2010	5	1	9673922	309	60.19	1.81	12	0.09	53.00	1760.00	4735	20231005	-32.63	2925	20230927	9.06	3845	-17.04	20240112	3020	5.63	20240502	4735	-32.63	20231005	2925	9.06	20230927	0.88	N	067730	500	48 억		29203	N	N	0	N	00	N
71	20240618	110557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3185	-65	5	-2.00	26426610	8228	75.90	3250	3250	3155	4225	2275	3250	3211.77	0.30	0	-295	3310	3280	3230	3200	3150	3295	3215	48	975	500	2010	5	1	9673922	308	60.09	1.81	12	0.09	53.00	1760.00	4735	20231005	-32.73	2925	20230927	8.89	3845	-17.17	20240112	3020	5.46	20240502	4735	-32.73	20231005	2925	8.89	20230927	0.88	N	067730	500	48 억		29203	N	N	0	N	00	N
72	20240618	100558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3240	-10	5	-0.31	12411505	3844	35.46	3250	3250	3200	4225	2275	3250	3228.78	0.30	0	-291	3310	3280	3230	3200	3150	3295	3215	48	975	500	2010	5	1	9673922	313	61.13	1.84	12	0.04	53.00	1760.00	4735	20231005	-31.57	2925	20230927	10.77	3845	-15.73	20240112	3020	7.28	20240502	4735	-31.57	20231005	2925	10.77	20230927	0.88	N	067730	500	48 억		29203	N	N	0	N	00	N
73	20240618	090603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3235	-15	5	-0.46	5723235	1761	16.25	3250	3250	3235	4225	2275	3250	3249.99	0.30	0	-299	3310	3280	3230	3200	3150	3295	3215	48	975	500	2010	5	1	9673922	313	61.04	1.84	12	0.02	53.00	1760.00	4735	20231005	-31.68	2925	20230927	10.60	3845	-15.86	20240112	3020	7.12	20240502	4735	-31.68	20231005	2925	10.60	20230927	0.88	N	067730	500	48 억		29203	N	N	0	N	00	N
74	20240617	160553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3250	-15	5	-0.46	34834455	10838	102.09	3220	3260	3180	4240	2290	3265	3214.01	0.31	0	-1146	3295	3280	3250	3235	3205	3287	3242	48	975	500	2020	5	1	9673922	314	61.32	1.85	12	0.11	53.00	1760.00	4735	20231005	-31.36	2925	20230927	11.11	3845	-15.47	20240112	3020	7.62	20240502	4735	-31.36	20231005	2925	11.11	20230927	0.88	N	067730	500	48 억		30349	N	N	0	N	00	N
75	20240617	150556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3220	-45	5	-1.38	32406175	10085	95.00	3220	3260	3180	4240	2290	3265	3213.20	0.31	0	-781	3295	3280	3250	3235	3205	3287	3242	48	975	500	2020	5	1	9673922	312	60.75	1.83	12	0.10	53.00	1760.00	4735	20231005	-32.00	2925	20230927	10.09	3845	-16.25	20240112	3020	6.62	20240502	4735	-32.00	20231005	2925	10.09	20230927	0.88	N	067730	500	48 억		30349	N	N	0	N	00	N
76	20240617	140550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3225	-40	5	-1.23	31206720	9713	91.49	3220	3260	3180	4240	2290	3265	3212.77	0.31	0	-744	3295	3280	3250	3235	3205	3287	3242	48	975	500	2020	5	1	9673922	312	60.85	1.83	12	0.10	53.00	1760.00	4735	20231005	-31.89	2925	20230927	10.26	3845	-16.12	20240112	3020	6.79	20240502	4735	-31.89	20231005	2925	10.26	20230927	0.88	N	067730	500	48 억		30349	N	N	0	N	00	N
77	20240617	130550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3195	-70	5	-2.14	29130360	9068	85.42	3220	3260	3180	4240	2290	3265	3212.32	0.31	0	-379	3295	3280	3250	3235	3205	3287	3242	48	975	500	2020	5	1	9673922	309	60.28	1.82	12	0.09	53.00	1760.00	4735	20231005	-32.52	2925	20230927	9.23	3845	-16.91	20240112	3020	5.79	20240502	4735	-32.52	20231005	2925	9.23	20230927	0.88	N	067730	500	48 억		30349	N	N	0	N	00	N
78	20240617	120552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3225	-40	5	-1.23	27034415	8416	79.28	3220	3260	3180	4240	2290	3265	3212.14	0.31	0	-318	3295	3280	3250	3235	3205	3287	3242	48	975	500	2020	5	1	9673922	312	60.85	1.83	12	0.09	53.00	1760.00	4735	20231005	-31.89	2925	20230927	10.26	3845	-16.12	20240112	3020	6.79	20240502	4735	-31.89	20231005	2925	10.26	20230927	0.88	N	067730	500	48 억		30349	N	N	0	N	00	N
79	20240617	110548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3220	-45	5	-1.38	22717405	7066	66.56	3220	3255	3180	4240	2290	3265	3214.89	0.31	0	-273	3295	3280	3250	3235	3205	3287	3242	48	975	500	2020	5	1	9673922	312	60.75	1.83	12	0.07	53.00	1760.00	4735	20231005	-32.00	2925	20230927	10.09	3845	-16.25	20240112	3020	6.62	20240502	4735	-32.00	20231005	2925	10.09	20230927	0.88	N	067730	500	48 억		30349	N	N	0	N	00	N
80	20240617	100549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3225	-40	5	-1.23	13819705	4286	40.37	3220	3250	3210	4240	2290	3265	3224.19	0.31	0	-300	3295	3280	3250	3235	3205	3287	3242	48	975	500	2020	5	1	9673922	312	60.85	1.83	12	0.04	53.00	1760.00	4735	20231005	-31.89	2925	20230927	10.26	3845	-16.12	20240112	3020	6.79	20240502	4735	-31.89	20231005	2925	10.26	20230927	0.88	N	067730	500	48 억		30349	N	N	0	N	00	N
81	20240617	090552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3225	-40	5	-1.23	2070715	642	6.05	3220	3250	3220	4240	2290	3265	3224.14	0.31	0	-78	3295	3280	3250	3235	3205	3287	3242	48	975	500	2020	5	1	9673922	312	60.85	1.83	12	0.01	53.00	1760.00	4735	20231005	-31.89	2925	20230927	10.26	3845	-16.12	20240112	3020	6.79	20240502	4735	-31.89	20231005	2925	10.26	20230927	0.88	N	067730	500	48 억		30349	N	N	0	N	00	N
82	20240614	160503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3265	0	3	0.00	34375950	10616	276.67	3265	3265	3220	4240	2290	3265	3238.13	0.32	0	-1053	3305	3285	3265	3245	3225	3295	3255	48	975	500	2020	5	1	9673922	316	61.60	1.86	12	0.11	53.00	1760.00	4735	20231005	-31.05	2925	20230927	11.62	3845	-15.08	20240112	3020	8.11	20240502	4735	-31.05	20231005	2925	11.62	20230927	0.89	N	067730	500	48 억		31402	N	N	0	N	00	N
83	20240614	150504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3235	-30	5	-0.92	32779155	10125	263.88	3265	3265	3220	4240	2290	3265	3237.45	0.32	0	-1014	3305	3285	3265	3245	3225	3295	3255	48	975	500	2020	5	1	9673922	313	61.04	1.84	12	0.10	53.00	1760.00	4735	20231005	-31.68	2925	20230927	10.60	3845	-15.86	20240112	3020	7.12	20240502	4735	-31.68	20231005	2925	10.60	20230927	0.89	N	067730	500	48 억		31402	N	N	0	N	00	N
84	20240614	140504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3220	-45	5	-1.38	26001575	8027	209.20	3265	3265	3220	4240	2290	3265	3239.26	0.32	0	-725	3305	3285	3265	3245	3225	3295	3255	48	975	500	2020	5	1	9673922	312	60.75	1.83	12	0.08	53.00	1760.00	4735	20231005	-32.00	2925	20230927	10.09	3845	-16.25	20240112	3020	6.62	20240502	4735	-32.00	20231005	2925	10.09	20230927	0.89	N	067730	500	48 억		31402	N	N	0	N	00	N
85	20240614	130504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3240	-25	5	-0.77	16148390	4977	129.71	3265	3265	3230	4240	2290	3265	3244.60	0.32	0	-934	3305	3285	3265	3245	3225	3295	3255	48	975	500	2020	5	1	9673922	313	61.13	1.84	12	0.05	53.00	1760.00	4735	20231005	-31.57	2925	20230927	10.77	3845	-15.73	20240112	3020	7.28	20240502	4735	-31.57	20231005	2925	10.77	20230927	0.89	N	067730	500	48 억		31402	N	N	0	N	00	N
86	20240614	120508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3250	-15	5	-0.46	14958890	4611	120.17	3265	3265	3230	4240	2290	3265	3244.17	0.32	0	-804	3305	3285	3265	3245	3225	3295	3255	48	975	500	2020	5	1	9673922	314	61.32	1.85	12	0.05	53.00	1760.00	4735	20231005	-31.36	2925	20230927	11.11	3845	-15.47	20240112	3020	7.62	20240502	4735	-31.36	20231005	2925	11.11	20230927	0.89	N	067730	500	48 억		31402	N	N	0	N	00	N
87	20240614	110542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3245	-20	5	-0.61	13039930	4021	104.80	3265	3265	3230	4240	2290	3265	3242.96	0.32	0	-782	3305	3285	3265	3245	3225	3295	3255	48	975	500	2020	5	1	9673922	314	61.23	1.84	12	0.04	53.00	1760.00	4735	20231005	-31.47	2925	20230927	10.94	3845	-15.60	20240112	3020	7.45	20240502	4735	-31.47	20231005	2925	10.94	20230927	0.89	N	067730	500	48 억		31402	N	N	0	N	00	N
88	20240614	100541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3240	-25	5	-0.77	6412505	1977	51.52	3265	3265	3230	4240	2290	3265	3243.55	0.32	0	-204	3305	3285	3265	3245	3225	3295	3255	48	975	500	2020	5	1	9673922	313	61.13	1.84	12	0.02	53.00	1760.00	4735	20231005	-31.57	2925	20230927	10.77	3845	-15.73	20240112	3020	7.28	20240502	4735	-31.57	20231005	2925	10.77	20230927	0.89	N	067730	500	48 억		31402	N	N	0	N	00	N
89	20240614	090544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3255	-10	5	-0.31	1183645	363	9.46	3265	3265	3255	4240	2290	3265	3260.73	0.32	0	-83	3305	3285	3265	3245	3225	3295	3255	48	975	500	2020	5	1	9673922	315	61.42	1.85	12	0.00	53.00	1760.00	4735	20231005	-31.26	2925	20230927	11.28	3845	-15.34	20240112	3020	7.78	20240502	4735	-31.26	20231005	2925	11.28	20230927	0.89	N	067730	500	48 억		31402	N	N	0	N	00	N
90	20240613	160537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3265	5	2	0.15	12509660	3837	63.44	3260	3285	3245	4235	2285	3260	3260.27	0.33	0	-96	3333	3296	3258	3221	3183	3315	3240	48	975	500	2020	5	1	9673922	316	61.60	1.86	12	0.04	53.00	1760.00	4735	20231005	-31.05	2925	20230927	11.62	3845	-15.08	20240112	3020	8.11	20240502	4735	-31.05	20231005	2925	11.62	20230927	0.89	N	067730	500	48 억		31498	N	N	0	N	00	N
91	20240613	150547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3245	-15	5	-0.46	12121660	3718	61.47	3260	3285	3245	4235	2285	3260	3260.26	0.33	0	-72	3333	3296	3258	3221	3183	3315	3240	48	975	500	2020	5	1	9673922	314	61.23	1.84	12	0.04	53.00	1760.00	4735	20231005	-31.47	2925	20230927	10.94	3845	-15.60	20240112	3020	7.45	20240502	4735	-31.47	20231005	2925	10.94	20230927	0.89	N	067730	500	48 억		31498	N	N	0	N	00	N
92	20240613	140540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3250	-10	5	-0.31	11478630	3520	58.20	3260	3285	3250	4235	2285	3260	3260.98	0.33	0	-72	3333	3296	3258	3221	3183	3315	3240	48	975	500	2020	5	1	9673922	314	61.32	1.85	12	0.04	53.00	1760.00	4735	20231005	-31.36	2925	20230927	11.11	3845	-15.47	20240112	3020	7.62	20240502	4735	-31.36	20231005	2925	11.11	20230927	0.89	N	067730	500	48 억		31498	N	N	0	N	00	N
93	20240613	130540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3260	0	3	0.00	10645230	3264	53.97	3260	3285	3250	4235	2285	3260	3261.41	0.33	0	-72	3333	3296	3258	3221	3183	3315	3240	48	975	500	2020	5	1	9673922	315	61.51	1.85	12	0.03	53.00	1760.00	4735	20231005	-31.15	2925	20230927	11.45	3845	-15.21	20240112	3020	7.95	20240502	4735	-31.15	20231005	2925	11.45	20230927	0.89	N	067730	500	48 억		31498	N	N	0	N	00	N
94	20240613	120543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3260	0	3	0.00	9522915	2920	48.28	3260	3285	3250	4235	2285	3260	3261.27	0.33	0	-72	3333	3296	3258	3221	3183	3315	3240	48	975	500	2020	5	1	9673922	315	61.51	1.85	12	0.03	53.00	1760.00	4735	20231005	-31.15	2925	20230927	11.45	3845	-15.21	20240112	3020	7.95	20240502	4735	-31.15	20231005	2925	11.45	20230927	0.89	N	067730	500	48 억		31498	N	N	0	N	00	N
95	20240613	110536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3260	0	3	0.00	8972220	2751	45.49	3260	3285	3250	4235	2285	3260	3261.44	0.33	0	-72	3333	3296	3258	3221	3183	3315	3240	48	975	500	2020	5	1	9673922	315	61.51	1.85	12	0.03	53.00	1760.00	4735	20231005	-31.15	2925	20230927	11.45	3845	-15.21	20240112	3020	7.95	20240502	4735	-31.15	20231005	2925	11.45	20230927	0.89	N	067730	500	48 억		31498	N	N	0	N	00	N
96	20240613	100537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3280	20	2	0.61	7811660	2395	39.60	3260	3285	3250	4235	2285	3260	3261.66	0.33	0	-72	3333	3296	3258	3221	3183	3315	3240	48	975	500	2020	5	1	9673922	317	61.89	1.86	12	0.02	53.00	1760.00	4735	20231005	-30.73	2925	20230927	12.14	3845	-14.69	20240112	3020	8.61	20240502	4735	-30.73	20231005	2925	12.14	20230927	0.89	N	067730	500	48 억		31498	N	N	0	N	00	N
97	20240613	090543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3280	20	2	0.61	5515735	1692	27.98	3260	3280	3250	4235	2285	3260	3259.89	0.33	0	-104	3333	3296	3258	3221	3183	3315	3240	48	975	500	2020	5	1	9673922	317	61.89	1.86	12	0.02	53.00	1760.00	4735	20231005	-30.73	2925	20230927	12.14	3845	-14.69	20240112	3020	8.61	20240502	4735	-30.73	20231005	2925	12.14	20230927	0.89	N	067730	500	48 억		31498	N	N	0	N	00	N
98	20240612	160532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3260	15	2	0.46	19637805	6048	55.18	3245	3295	3220	4215	2275	3245	3246.99	0.33	0	-62	3315	3280	3255	3220	3195	3297	3237	48	970	500	2010	5	1	9673922	315	61.51	1.85	12	0.06	53.00	1760.00	4735	20231005	-31.15	2925	20230927	11.45	3845	-15.21	20240112	3020	7.95	20240502	4735	-31.15	20231005	2925	11.45	20230927	0.91	N	067730	500	48 억		31560	N	N	0	N	00	N
99	20240612	150540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3225	-20	5	-0.62	18099735	5574	50.86	3245	3295	3220	4215	2275	3245	3247.17	0.33	0	-44	3315	3280	3255	3220	3195	3297	3237	48	970	500	2010	5	1	9673922	312	60.85	1.83	12	0.06	53.00	1760.00	4735	20231005	-31.89	2925	20230927	10.26	3845	-16.12	20240112	3020	6.79	20240502	4735	-31.89	20231005	2925	10.26	20230927	0.91	N	067730	500	48 억		31560	N	N	0	N	00	N
100	20240612	140537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3235	-10	5	-0.31	13649530	4195	38.28	3245	3295	3235	4215	2275	3245	3253.76	0.33	0	-84	3315	3280	3255	3220	3195	3297	3237	48	970	500	2010	5	1	9673922	313	61.04	1.84	12	0.04	53.00	1760.00	4735	20231005	-31.68	2925	20230927	10.60	3845	-15.86	20240112	3020	7.12	20240502	4735	-31.68	20231005	2925	10.60	20230927	0.91	N	067730	500	48 억		31560	N	N	0	N	00	N
101	20240612	130535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3250	5	2	0.15	10779405	3310	30.20	3245	3295	3240	4215	2275	3245	3256.62	0.33	0	-116	3315	3280	3255	3220	3195	3297	3237	48	970	500	2010	5	1	9673922	314	61.32	1.85	12	0.03	53.00	1760.00	4735	20231005	-31.36	2925	20230927	11.11	3845	-15.47	20240112	3020	7.62	20240502	4735	-31.36	20231005	2925	11.11	20230927	0.91	N	067730	500	48 억		31560	N	N	0	N	00	N
102	20240612	120534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3250	5	2	0.15	7942415	2436	22.23	3245	3295	3245	4215	2275	3245	3260.43	0.33	0	-372	3315	3280	3255	3220	3195	3297	3237	48	970	500	2010	5	1	9673922	314	61.32	1.85	12	0.03	53.00	1760.00	4735	20231005	-31.36	2925	20230927	11.11	3845	-15.47	20240112	3020	7.62	20240502	4735	-31.36	20231005	2925	11.11	20230927	0.91	N	067730	500	48 억		31560	N	N	0	N	00	N
103	20240612	110534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3255	10	2	0.31	6393670	1960	17.88	3245	3295	3245	4215	2275	3245	3262.08	0.33	0	-422	3315	3280	3255	3220	3195	3297	3237	48	970	500	2010	5	1	9673922	315	61.42	1.85	12	0.02	53.00	1760.00	4735	20231005	-31.26	2925	20230927	11.28	3845	-15.34	20240112	3020	7.78	20240502	4735	-31.26	20231005	2925	11.28	20230927	0.91	N	067730	500	48 억		31560	N	N	0	N	00	N
104	20240612	100535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3260	15	2	0.46	4859635	1489	13.59	3245	3295	3245	4215	2275	3245	3263.69	0.33	0	-212	3315	3280	3255	3220	3195	3297	3237	48	970	500	2010	5	1	9673922	315	61.51	1.85	12	0.02	53.00	1760.00	4735	20231005	-31.15	2925	20230927	11.45	3845	-15.21	20240112	3020	7.95	20240502	4735	-31.15	20231005	2925	11.45	20230927	0.91	N	067730	500	48 억		31560	N	N	0	N	00	N
105	20240612	090535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3295	50	2	1.54	1833085	564	5.15	3245	3295	3245	4215	2275	3245	3250.15	0.33	0	0	3315	3280	3255	3220	3195	3297	3237	48	970	500	2010	5	1	9673922	319	62.17	1.87	12	0.01	53.00	1760.00	4735	20231005	-30.41	2925	20230927	12.65	3845	-14.30	20240112	3020	9.11	20240502	4735	-30.41	20231005	2925	12.65	20230927	0.91	N	067730	500	48 억		31560	N	N	0	N	00	N
106	20240610	160529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3240	-55	5	-1.67	56641615	17467	121.18	3295	3295	3205	4280	2310	3295	3242.80	0.33	0	-316	3338	3316	3273	3251	3208	3327	3262	48	985	500	2040	5	1	9673922	313	61.13	1.84	12	0.18	53.00	1760.00	4735	20231005	-31.57	2925	20230927	10.77	3845	-15.73	20240112	3020	7.28	20240502	4735	-31.57	20231005	2925	10.77	20230927	0.92	N	067730	500	48 억		32287	N	N	0	N	00	N
107	20240610	150536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3270	-25	5	-0.76	55475065	17107	118.68	3295	3295	3205	4280	2310	3295	3242.83	0.33	0	-283	3338	3316	3273	3251	3208	3327	3262	48	985	500	2040	5	1	9673922	316	61.70	1.86	12	0.18	53.00	1760.00	4735	20231005	-30.94	2925	20230927	11.79	3845	-14.95	20240112	3020	8.28	20240502	4735	-30.94	20231005	2925	11.79	20230927	0.92	N	067730	500	48 억		32287	N	N	0	N	00	N
108	20240610	140531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3245	-50	5	-1.52	51710130	15950	110.66	3295	3295	3205	4280	2310	3295	3242.01	0.33	0	82	3338	3316	3273	3251	3208	3327	3262	48	985	500	2040	5	1	9673922	314	61.23	1.84	12	0.16	53.00	1760.00	4735	20231005	-31.47	2925	20230927	10.94	3845	-15.60	20240112	3020	7.45	20240502	4735	-31.47	20231005	2925	10.94	20230927	0.92	N	067730	500	48 억		32287	N	N	0	N	00	N
109	20240610	130530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3215	-80	5	-2.43	46290695	14264	98.96	3295	3295	3215	4280	2310	3295	3245.28	0.33	0	30	3338	3316	3273	3251	3208	3327	3262	48	985	500	2040	5	1	9673922	311	60.66	1.83	12	0.15	53.00	1760.00	4735	20231005	-32.10	2925	20230927	9.91	3845	-16.38	20240112	3020	6.46	20240502	4735	-32.10	20231005	2925	9.91	20230927	0.92	N	067730	500	48 억		32287	N	N	0	N	00	N
110	20240610	120531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3255	-40	5	-1.21	43346150	13350	92.62	3295	3295	3220	4280	2310	3295	3246.90	0.33	0	-71	3338	3316	3273	3251	3208	3327	3262	48	985	500	2040	5	1	9673922	315	61.42	1.85	12	0.14	53.00	1760.00	4735	20231005	-31.26	2925	20230927	11.28	3845	-15.34	20240112	3020	7.78	20240502	4735	-31.26	20231005	2925	11.28	20230927	0.92	N	067730	500	48 억		32287	N	N	0	N	00	N
111	20240610	110534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3255	-40	5	-1.21	25596290	7864	54.56	3295	3295	3230	4280	2310	3295	3254.87	0.33	0	-256	3338	3316	3273	3251	3208	3327	3262	48	985	500	2040	5	1	9673922	315	61.42	1.85	12	0.08	53.00	1760.00	4735	20231005	-31.26	2925	20230927	11.28	3845	-15.34	20240112	3020	7.78	20240502	4735	-31.26	20231005	2925	11.28	20230927	0.92	N	067730	500	48 억		32287	N	N	0	N	00	N
112	20240610	100529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3235	-60	5	-1.82	22919115	7040	48.84	3295	3295	3230	4280	2310	3295	3255.56	0.33	0	-195	3338	3316	3273	3251	3208	3327	3262	48	985	500	2040	5	1	9673922	313	61.04	1.84	12	0.07	53.00	1760.00	4735	20231005	-31.68	2925	20230927	10.60	3845	-15.86	20240112	3020	7.12	20240502	4735	-31.68	20231005	2925	10.60	20230927	0.92	N	067730	500	48 억		32287	N	N	0	N	00	N
113	20240610	090536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3255	-40	5	-1.21	9788540	2982	20.69	3295	3295	3255	4280	2310	3295	3282.54	0.33	0	-255	3338	3316	3273	3251	3208	3327	3262	48	985	500	2040	5	1	9673922	315	61.42	1.85	12	0.03	53.00	1760.00	4735	20231005	-31.26	2925	20230927	11.28	3845	-15.34	20240112	3020	7.78	20240502	4735	-31.26	20231005	2925	11.28	20230927	0.92	N	067730	500	48 억		32287	N	N	0	N	00	N
114	20240607	160548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3295	0	3	0.00	47062505	14414	135.83	3295	3295	3230	4280	2310	3295	3265.02	0.33	0	599	3328	3311	3293	3276	3258	3320	3285	48	985	500	2040	5	1	9673922	319	62.17	1.87	12	0.15	53.00	1760.00	4735	20231005	-30.41	2925	20230927	12.65	3845	-14.30	20240112	3020	9.11	20240502	4735	-30.41	20231005	2925	12.65	20230927	0.92	N	067730	500	48 억		31668	N	N	0	N	00	N
115	20240607	150553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3275	-20	5	-0.61	32284115	9924	93.52	3295	3295	3230	4280	2310	3295	3253.06	0.33	0	1531	3328	3311	3293	3276	3258	3320	3285	48	985	500	2040	5	1	9673922	317	61.79	1.86	12	0.10	53.00	1760.00	4735	20231005	-30.83	2925	20230927	11.97	3845	-14.82	20240112	3020	8.44	20240502	4735	-30.83	20231005	2925	11.97	20230927	0.92	N	067730	500	48 억		31668	N	N	0	N	00	N
116	20240607	140550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3285	-10	5	-0.30	30744020	9454	89.09	3295	3295	3230	4280	2310	3295	3251.87	0.33	0	1938	3328	3311	3293	3276	3258	3320	3285	48	985	500	2040	5	1	9673922	318	61.98	1.87	12	0.10	53.00	1760.00	4735	20231005	-30.62	2925	20230927	12.31	3845	-14.56	20240112	3020	8.77	20240502	4735	-30.62	20231005	2925	12.31	20230927	0.92	N	067730	500	48 억		31668	N	N	0	N	00	N
117	20240607	130544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3285	-10	5	-0.30	29277695	9007	84.88	3295	3295	3230	4280	2310	3295	3250.46	0.33	0	2064	3328	3311	3293	3276	3258	3320	3285	48	985	500	2040	5	1	9673922	318	61.98	1.87	12	0.09	53.00	1760.00	4735	20231005	-30.62	2925	20230927	12.31	3845	-14.56	20240112	3020	8.77	20240502	4735	-30.62	20231005	2925	12.31	20230927	0.92	N	067730	500	48 억		31668	N	N	0	N	00	N
118	20240607	120549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3255	-40	5	-1.21	26747905	8234	77.59	3295	3295	3230	4280	2310	3295	3248.36	0.33	0	1834	3328	3311	3293	3276	3258	3320	3285	48	985	500	2040	5	1	9673922	315	61.42	1.85	12	0.09	53.00	1760.00	4735	20231005	-31.26	2925	20230927	11.28	3845	-15.34	20240112	3020	7.78	20240502	4735	-31.26	20231005	2925	11.28	20230927	0.92	N	067730	500	48 억		31668	N	N	0	N	00	N
119	20240607	110545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3255	-40	5	-1.21	25742110	7925	74.68	3295	3295	3230	4280	2310	3295	3248.10	0.33	0	1834	3328	3311	3293	3276	3258	3320	3285	48	985	500	2040	5	1	9673922	315	61.42	1.85	12	0.08	53.00	1760.00	4735	20231005	-31.26	2925	20230927	11.28	3845	-15.34	20240112	3020	7.78	20240502	4735	-31.26	20231005	2925	11.28	20230927	0.92	N	067730	500	48 억		31668	N	N	0	N	00	N
120	20240607	100548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3280	-15	5	-0.46	23030305	7093	66.84	3295	3295	3230	4280	2310	3295	3246.78	0.33	0	1963	3328	3311	3293	3276	3258	3320	3285	48	985	500	2040	5	1	9673922	317	61.89	1.86	12	0.07	53.00	1760.00	4735	20231005	-30.73	2925	20230927	12.14	3845	-14.69	20240112	3020	8.61	20240502	4735	-30.73	20231005	2925	12.14	20230927	0.92	N	067730	500	48 억		31668	N	N	0	N	00	N
121	20240607	090547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3280	-15	5	-0.46	21431025	6605	62.24	3295	3295	3230	4280	2310	3295	3244.52	0.33	0	1960	3328	3311	3293	3276	3258	3320	3285	48	985	500	2040	5	1	9673922	317	61.89	1.86	12	0.07	53.00	1760.00	4735	20231005	-30.73	2925	20230927	12.14	3845	-14.69	20240112	3020	8.61	20240502	4735	-30.73	20231005	2925	12.14	20230927	0.92	N	067730	500	48 억		31668	N	N	0	N	00	N
122	20240605	160547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3295	-5	5	-0.15	34962955	10612	73.58	3275	3310	3275	4290	2310	3300	3294.65	0.33	0	20	3340	3320	3290	3270	3240	3330	3280	48	990	500	2040	5	1	9673922	319	62.17	1.87	12	0.11	53.00	1760.00	4780	20230530	-31.07	2925	20230927	12.65	3845	-14.30	20240112	3020	9.11	20240502	4735	-30.41	20231005	2925	12.65	20230927	0.92	N	067730	500	48 억		31648	N	N	0	N	00	N
123	20240605	150542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3285	-15	5	-0.45	23026875	6988	48.45	3275	3310	3275	4290	2310	3300	3295.18	0.33	0	114	3340	3320	3290	3270	3240	3330	3280	48	990	500	2040	5	1	9673922	318	61.98	1.87	12	0.07	53.00	1760.00	4780	20230530	-31.28	2925	20230927	12.31	3845	-14.56	20240112	3020	8.77	20240502	4735	-30.62	20231005	2925	12.31	20230927	0.92	N	067730	500	48 억		31648	N	N	0	N	00	N
124	20240605	140544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3290	-10	5	-0.30	21595085	6552	45.43	3275	3310	3275	4290	2310	3300	3295.93	0.33	0	46	3340	3320	3290	3270	3240	3330	3280	48	990	500	2040	5	1	9673922	318	62.08	1.87	12	0.07	53.00	1760.00	4780	20230530	-31.17	2925	20230927	12.48	3845	-14.43	20240112	3020	8.94	20240502	4735	-30.52	20231005	2925	12.48	20230927	0.92	N	067730	500	48 억		31648	N	N	0	N	00	N
125	20240605	130546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3290	-10	5	-0.30	18480380	5604	38.85	3275	3310	3275	4290	2310	3300	3297.70	0.33	0	-34	3340	3320	3290	3270	3240	3330	3280	48	990	500	2040	5	1	9673922	318	62.08	1.87	12	0.06	53.00	1760.00	4780	20230530	-31.17	2925	20230927	12.48	3845	-14.43	20240112	3020	8.94	20240502	4735	-30.52	20231005	2925	12.48	20230927	0.92	N	067730	500	48 억		31648	N	N	0	N	00	N
126	20240605	120544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3300	0	3	0.00	10254140	3110	21.56	3275	3310	3275	4290	2310	3300	3297.12	0.33	0	18	3340	3320	3290	3270	3240	3330	3280	48	990	500	2040	5	1	9673922	319	62.26	1.88	12	0.03	53.00	1760.00	4780	20230530	-30.96	2925	20230927	12.82	3845	-14.17	20240112	3020	9.27	20240502	4735	-30.31	20231005	2925	12.82	20230927	0.92	N	067730	500	48 억		31648	N	N	0	N	00	N
127	20240605	110546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3310	10	2	0.30	8940930	2711	18.80	3275	3310	3275	4290	2310	3300	3298.00	0.33	0	-43	3340	3320	3290	3270	3240	3330	3280	48	990	500	2040	5	1	9673922	320	62.45	1.88	12	0.03	53.00	1760.00	4780	20230530	-30.75	2925	20230927	13.16	3845	-13.91	20240112	3020	9.60	20240502	4735	-30.10	20231005	2925	13.16	20230927	0.92	N	067730	500	48 억		31648	N	N	0	N	00	N
128	20240605	100545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3310	10	2	0.30	5890280	1788	12.40	3275	3310	3275	4290	2310	3300	3294.24	0.33	0	-57	3340	3320	3290	3270	3240	3330	3280	48	990	500	2040	5	1	9673922	320	62.45	1.88	12	0.02	53.00	1760.00	4780	20230530	-30.75	2925	20230927	13.16	3845	-13.91	20240112	3020	9.60	20240502	4735	-30.10	20231005	2925	13.16	20230927	0.92	N	067730	500	48 억		31648	N	N	0	N	00	N
129	20240605	090544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3300	0	3	0.00	740130	225	1.56	3275	3300	3275	4290	2310	3300	3287.72	0.33	0	-2	3340	3320	3290	3270	3240	3330	3280	48	990	500	2040	5	1	9673922	319	62.26	1.88	12	0.00	53.00	1760.00	4780	20230530	-30.96	2925	20230927	12.82	3845	-14.17	20240112	3020	9.27	20240502	4735	-30.31	20231005	2925	12.82	20230927	0.92	N	067730	500	48 억		31648	N	N	0	N	00	N
130	20240604	160540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3300	10	2	0.30	47460835	14423	97.80	3290	3310	3260	4275	2305	3290	3290.64	0.32	0	445	3350	3320	3260	3230	3170	3335	3245	48	985	500	2030	5	1	9673922	319	62.26	1.88	12	0.15	53.00	1760.00	4780	20230530	-30.96	2925	20230927	12.82	3845	-14.17	20240112	3020	9.27	20240502	4735	-30.31	20231005	2925	12.82	20230927	0.93	N	067730	500	48 억		31179	N	N	0	N	00	N
131	20240604	150540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3285	-5	5	-0.15	43465320	13210	89.58	3290	3310	3260	4275	2305	3290	3290.33	0.32	0	460	3350	3320	3260	3230	3170	3335	3245	48	985	500	2030	5	1	9673922	318	61.98	1.87	12	0.14	53.00	1760.00	4780	20230530	-31.28	2925	20230927	12.31	3845	-14.56	20240112	3020	8.77	20240502	4735	-30.62	20231005	2925	12.31	20230927	0.93	N	067730	500	48 억		31179	N	N	0	N	00	N
132	20240604	140542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3275	-15	5	-0.46	41067795	12479	84.62	3290	3310	3260	4275	2305	3290	3290.95	0.32	0	460	3350	3320	3260	3230	3170	3335	3245	48	985	500	2030	5	1	9673922	317	61.79	1.86	12	0.13	53.00	1760.00	4780	20230530	-31.49	2925	20230927	11.97	3845	-14.82	20240112	3020	8.44	20240502	4735	-30.83	20231005	2925	11.97	20230927	0.93	N	067730	500	48 억		31179	N	N	0	N	00	N
133	20240604	130540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3290	0	3	0.00	32596300	9903	67.15	3290	3310	3260	4275	2305	3290	3291.56	0.32	0	340	3350	3320	3260	3230	3170	3335	3245	48	985	500	2030	5	1	9673922	318	62.08	1.87	12	0.10	53.00	1760.00	4780	20230530	-31.17	2925	20230927	12.48	3845	-14.43	20240112	3020	8.94	20240502	4735	-30.52	20231005	2925	12.48	20230927	0.93	N	067730	500	48 억		31179	N	N	0	N	00	N
134	20240604	120538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3300	10	2	0.30	28348215	8616	58.43	3290	3300	3260	4275	2305	3290	3290.18	0.32	0	245	3350	3320	3260	3230	3170	3335	3245	48	985	500	2030	5	1	9673922	319	62.26	1.88	12	0.09	53.00	1760.00	4780	20230530	-30.96	2925	20230927	12.82	3845	-14.17	20240112	3020	9.27	20240502	4735	-30.31	20231005	2925	12.82	20230927	0.93	N	067730	500	48 억		31179	N	N	0	N	00	N
135	20240604	110535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3275	-15	5	-0.46	25725690	7821	53.03	3290	3300	3260	4275	2305	3290	3289.31	0.32	0	246	3350	3320	3260	3230	3170	3335	3245	48	985	500	2030	5	1	9673922	317	61.79	1.86	12	0.08	53.00	1760.00	4780	20230530	-31.49	2925	20230927	11.97	3845	-14.82	20240112	3020	8.44	20240502	4735	-30.83	20231005	2925	11.97	20230927	0.93	N	067730	500	48 억		31179	N	N	0	N	00	N
136	20240604	100538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3295	5	2	0.15	22466020	6829	46.31	3290	3300	3260	4275	2305	3290	3289.80	0.32	0	23	3350	3320	3260	3230	3170	3335	3245	48	985	500	2030	5	1	9673922	319	62.17	1.87	12	0.07	53.00	1760.00	4780	20230530	-31.07	2925	20230927	12.65	3845	-14.30	20240112	3020	9.11	20240502	4735	-30.41	20231005	2925	12.65	20230927	0.93	N	067730	500	48 억		31179	N	N	0	N	00	N
137	20240604	090539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3290	0	3	0.00	8179705	2489	16.88	3290	3290	3260	4275	2305	3290	3286.34	0.32	0	-55	3350	3320	3260	3230	3170	3335	3245	48	985	500	2030	5	1	9673922	318	62.08	1.87	12	0.03	53.00	1760.00	4780	20230530	-31.17	2925	20230927	12.48	3845	-14.43	20240112	3020	8.94	20240502	4735	-30.52	20231005	2925	12.48	20230927	0.93	N	067730	500	48 억		31179	N	N	0	N	00	N
138	20240603	160533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3290	0	3	0.00	47552045	14687	144.57	3270	3290	3200	4275	2305	3290	3237.16	0.32	0	-1877	3340	3315	3280	3255	3220	3327	3267	48	985	500	2030	5	1	9673922	318	62.08	1.87	12	0.15	53.00	1760.00	4780	20230530	-31.17	2925	20230927	12.48	3845	-14.43	20240112	3020	8.94	20240502	4735	-30.52	20231005	2925	12.48	20230927	0.94	N	067730	500	48 억		30656	N	N	0	N	00	N
139	20240603	150534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3280	-10	5	-0.30	44850775	13863	136.46	3270	3290	3200	4275	2305	3290	3234.69	0.32	0	-1875	3340	3315	3280	3255	3220	3327	3267	48	985	500	2030	5	1	9673922	317	61.89	1.86	12	0.14	53.00	1760.00	4780	20230530	-31.38	2925	20230927	12.14	3845	-14.69	20240112	3020	8.61	20240502	4735	-30.73	20231005	2925	12.14	20230927	0.94	N	067730	500	48 억		30656	N	N	0	N	00	N
140	20240603	140531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3290	0	3	0.00	41861620	12954	127.51	3270	3290	3200	4275	2305	3290	3230.87	0.32	0	-1876	3340	3315	3280	3255	3220	3327	3267	48	985	500	2030	5	1	9673922	318	62.08	1.87	12	0.13	53.00	1760.00	4780	20230530	-31.17	2925	20230927	12.48	3845	-14.43	20240112	3020	8.94	20240502	4735	-30.52	20231005	2925	12.48	20230927	0.94	N	067730	500	48 억		30656	N	N	0	N	00	N
141	20240603	130532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3260	-30	5	-0.91	38189775	11830	116.45	3270	3285	3200	4275	2305	3290	3227.42	0.32	0	-1798	3340	3315	3280	3255	3220	3327	3267	48	985	500	2030	5	1	9673922	315	61.51	1.85	12	0.12	53.00	1760.00	4780	20230530	-31.80	2925	20230927	11.45	3845	-15.21	20240112	3020	7.95	20240502	4735	-31.15	20231005	2925	11.45	20230927	0.94	N	067730	500	48 억		30656	N	N	0	N	00	N
142	20240603	120533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3240	-50	5	-1.52	34927245	10826	106.57	3270	3285	3200	4275	2305	3290	3225.34	0.32	0	-1355	3340	3315	3280	3255	3220	3327	3267	48	985	500	2030	5	1	9673922	313	61.13	1.84	12	0.11	53.00	1760.00	4780	20230530	-32.22	2925	20230927	10.77	3845	-15.73	20240112	3020	7.28	20240502	4735	-31.57	20231005	2925	10.77	20230927	0.94	N	067730	500	48 억		30656	N	N	0	N	00	N
143	20240603	110530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3230	-60	5	-1.82	28033595	8692	85.56	3270	3285	3200	4275	2305	3290	3224.08	0.32	0	-1296	3340	3315	3280	3255	3220	3327	3267	48	985	500	2030	5	1	9673922	312	60.94	1.84	12	0.09	53.00	1760.00	4780	20230530	-32.43	2925	20230927	10.43	3845	-15.99	20240112	3020	6.95	20240502	4735	-31.78	20231005	2925	10.43	20230927	0.94	N	067730	500	48 억		30656	N	N	0	N	00	N
144	20240603	100527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3205	-85	5	-2.58	22194290	6876	67.68	3270	3285	3200	4275	2305	3290	3226.40	0.32	0	-831	3340	3315	3280	3255	3220	3327	3267	48	985	500	2030	5	1	9673922	310	60.47	1.82	12	0.07	53.00	1760.00	4780	20230530	-32.95	2925	20230927	9.57	3845	-16.64	20240112	3020	6.13	20240502	4735	-32.31	20231005	2925	9.57	20230927	0.94	N	067730	500	48 억		30656	N	N	0	N	00	N
145	20240603	090527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3255	-35	5	-1.06	4264200	1303	12.83	3270	3285	3255	4275	2305	3290	3270.34	0.32	0	25	3340	3315	3280	3255	3220	3327	3267	48	985	500	2030	5	1	9673922	315	61.42	1.85	12	0.01	53.00	1760.00	4780	20230530	-31.90	2925	20230927	11.28	3845	-15.34	20240112	3020	7.78	20240502	4735	-31.26	20231005	2925	11.28	20230927	0.94	N	067730	500	48 억		30656	N	N	0	N	00	N