KissMeData/424760/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	161326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1410	1	2	0.07	66302471	46995	122.06	1409	1425	1400	1831	987	1409	1410.84	0.34	0	-303	1457	1432	1405	1380	1353	1419	1367	20	422	100	920	1	1	19545002	276	-5.97	1.08	12	0.24	-236.00	1310.00	2900	20230704	-51.38	1283	20240624	9.90	2135	-33.96	20240124	1283	9.90	20240624	2900	-51.38	20230704	1283	9.90	20240624	1.34	N	424760	100	19 억		65680	N	N	0	N	00	N
3	20240628	151342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1418	9	2	0.64	57274209	40592	105.43	1409	1425	1400	1831	987	1409	1410.97	0.34	0	-293	1457	1432	1405	1380	1353	1419	1367	20	422	100	920	1	1	19545002	277	-6.01	1.08	12	0.21	-236.00	1310.00	2900	20230704	-51.10	1283	20240624	10.52	2135	-33.58	20240124	1283	10.52	20240624	2900	-51.10	20230704	1283	10.52	20240624	1.34	N	424760	100	19 억		65680	N	N	0	N	00	N
4	20240628	141340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1409	0	3	0.00	47816429	33909	88.07	1409	1425	1400	1831	987	1409	1410.14	0.34	0	778	1457	1432	1405	1380	1353	1419	1367	20	422	100	920	1	1	19545002	275	-5.97	1.08	12	0.17	-236.00	1310.00	2900	20230704	-51.41	1283	20240624	9.82	2135	-34.00	20240124	1283	9.82	20240624	2900	-51.41	20230704	1283	9.82	20240624	1.34	N	424760	100	19 억		65680	N	N	0	N	00	N
5	20240628	131340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1409	0	3	0.00	38116593	27005	70.14	1409	1425	1400	1831	987	1409	1411.46	0.34	0	1809	1457	1432	1405	1380	1353	1419	1367	20	422	100	920	1	1	19545002	275	-5.97	1.08	12	0.14	-236.00	1310.00	2900	20230704	-51.41	1283	20240624	9.82	2135	-34.00	20240124	1283	9.82	20240624	2900	-51.41	20230704	1283	9.82	20240624	1.34	N	424760	100	19 억		65680	N	N	0	N	00	N
6	20240628	121336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1415	6	2	0.43	22472045	15894	41.28	1409	1425	1406	1831	987	1409	1413.87	0.34	0	1110	1457	1432	1405	1380	1353	1419	1367	20	422	100	920	1	1	19545002	277	-6.00	1.08	12	0.08	-236.00	1310.00	2900	20230704	-51.21	1283	20240624	10.29	2135	-33.72	20240124	1283	10.29	20240624	2900	-51.21	20230704	1283	10.29	20240624	1.34	N	424760	100	19 억		65680	N	N	0	N	00	N
7	20240628	111314	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1410	1	2	0.07	22215930	15713	40.81	1409	1425	1406	1831	987	1409	1413.86	0.34	0	1287	1457	1432	1405	1380	1353	1419	1367	20	422	100	920	1	1	19545002	276	-5.97	1.08	12	0.08	-236.00	1310.00	2900	20230704	-51.38	1283	20240624	9.90	2135	-33.96	20240124	1283	9.90	20240624	2900	-51.38	20230704	1283	9.90	20240624	1.34	N	424760	100	19 억		65680	N	N	0	N	00	N
8	20240628	101310	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1417	8	2	0.57	14199399	10026	26.04	1409	1425	1409	1831	987	1409	1416.26	0.34	0	1066	1457	1432	1405	1380	1353	1419	1367	20	422	100	920	1	1	19545002	277	-6.00	1.08	12	0.05	-236.00	1310.00	2900	20230704	-51.14	1283	20240624	10.44	2135	-33.63	20240124	1283	10.44	20240624	2900	-51.14	20230704	1283	10.44	20240624	1.34	N	424760	100	19 억		65680	N	N	0	N	00	N
9	20240628	091316	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1420	11	2	0.78	3423844	2417	6.28	1409	1425	1409	1831	987	1409	1416.57	0.34	0	283	1457	1432	1405	1380	1353	1419	1367	20	422	100	920	1	1	19545002	278	-6.02	1.08	12	0.01	-236.00	1310.00	2900	20230704	-51.03	1283	20240624	10.68	2135	-33.49	20240124	1283	10.68	20240624	2900	-51.03	20230704	1283	10.68	20240624	1.34	N	424760	100	19 억		65680	N	N	0	N	00	N
10	20240627	161303	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1409	-2	5	-0.14	53888858	38296	49.27	1419	1430	1378	1834	988	1411	1407.17	0.36	0	-3869	1480	1445	1390	1355	1300	1463	1373	20	423	100	930	1	1	19545002	275	-5.97	1.08	12	0.20	-236.00	1310.00	2900	20230704	-51.41	1283	20240624	9.82	2135	-34.00	20240124	1283	9.82	20240624	2900	-51.41	20230704	1283	9.82	20240624	1.48	N	424760	100	19 억		70399	N	N	0	N	00	N
11	20240627	151310	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1408	-3	5	-0.21	47713649	33912	43.63	1419	1430	1378	1834	988	1411	1406.98	0.36	0	-3649	1480	1445	1390	1355	1300	1463	1373	20	423	100	930	1	1	19545002	275	-5.97	1.07	12	0.17	-236.00	1310.00	2900	20230704	-51.45	1283	20240624	9.74	2135	-34.05	20240124	1283	9.74	20240624	2900	-51.45	20230704	1283	9.74	20240624	1.48	N	424760	100	19 억		70399	N	N	0	N	00	N
12	20240627	141309	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1429	18	2	1.28	36199328	25771	33.16	1419	1430	1378	1834	988	1411	1404.65	0.36	0	-3451	1480	1445	1390	1355	1300	1463	1373	20	423	100	930	1	1	19545002	279	-6.06	1.09	12	0.13	-236.00	1310.00	2900	20230704	-50.72	1283	20240624	11.38	2135	-33.07	20240124	1283	11.38	20240624	2900	-50.72	20230704	1283	11.38	20240624	1.48	N	424760	100	19 억		70399	N	N	0	N	00	N
13	20240627	131308	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1403	-8	5	-0.57	24399823	17400	22.39	1419	1420	1378	1834	988	1411	1402.29	0.36	0	-3837	1480	1445	1390	1355	1300	1463	1373	20	423	100	930	1	1	19545002	274	-5.94	1.07	12	0.09	-236.00	1310.00	2900	20230704	-51.62	1283	20240624	9.35	2135	-34.29	20240124	1283	9.35	20240624	2900	-51.62	20230704	1283	9.35	20240624	1.48	N	424760	100	19 억		70399	N	N	0	N	00	N
14	20240627	121310	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1403	-8	5	-0.57	12010058	8562	11.02	1419	1420	1378	1834	988	1411	1402.72	0.36	0	-2724	1480	1445	1390	1355	1300	1463	1373	20	423	100	930	1	1	19545002	274	-5.94	1.07	12	0.04	-236.00	1310.00	2900	20230704	-51.62	1283	20240624	9.35	2135	-34.29	20240124	1283	9.35	20240624	2900	-51.62	20230704	1283	9.35	20240624	1.48	N	424760	100	19 억		70399	N	N	0	N	00	N
15	20240627	111310	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1401	-10	5	-0.71	11547105	8232	10.59	1419	1420	1378	1834	988	1411	1402.71	0.36	0	-2724	1480	1445	1390	1355	1300	1463	1373	20	423	100	930	1	1	19545002	274	-5.94	1.07	12	0.04	-236.00	1310.00	2900	20230704	-51.69	1283	20240624	9.20	2135	-34.38	20240124	1283	9.20	20240624	2900	-51.69	20230704	1283	9.20	20240624	1.48	N	424760	100	19 억		70399	N	N	0	N	00	N
16	20240627	101310	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1403	-8	5	-0.57	7285384	5180	6.66	1419	1420	1378	1834	988	1411	1406.44	0.36	0	-2844	1480	1445	1390	1355	1300	1463	1373	20	423	100	930	1	1	19545002	274	-5.94	1.07	12	0.03	-236.00	1310.00	2900	20230704	-51.62	1283	20240624	9.35	2135	-34.29	20240124	1283	9.35	20240624	2900	-51.62	20230704	1283	9.35	20240624	1.48	N	424760	100	19 억		70399	N	N	0	N	00	N
17	20240627	091310	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1412	1	2	0.07	5454639	3872	4.98	1419	1420	1378	1834	988	1411	1408.74	0.36	0	-2843	1480	1445	1390	1355	1300	1463	1373	20	423	100	930	1	1	19545002	276	-5.98	1.08	12	0.02	-236.00	1310.00	2900	20230704	-51.31	1283	20240624	10.05	2135	-33.86	20240124	1283	10.05	20240624	2900	-51.31	20230704	1283	10.05	20240624	1.48	N	424760	100	19 억		70399	N	N	0	N	00	N
18	20240626	161305	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1411	51	2	3.75	106123141	77518	72.73	1373	1425	1335	1768	952	1360	1369.01	0.43	0	-14006	1425	1392	1341	1308	1257	1409	1325	20	408	100	890	1	1	19545002	276	-5.98	1.08	12	0.40	-236.00	1310.00	2900	20230704	-51.34	1283	20240624	9.98	2135	-33.91	20240124	1283	9.98	20240624	2900	-51.34	20230704	1283	9.98	20240624	1.41	N	424760	100	19 억		84484	N	N	0	N	00	N
19	20240626	151310	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1395	35	2	2.57	89138907	65441	61.40	1373	1409	1335	1768	952	1360	1362.13	0.43	0	-8458	1425	1392	1341	1308	1257	1409	1325	20	408	100	890	1	1	19545002	273	-5.91	1.06	12	0.33	-236.00	1310.00	2900	20230704	-51.90	1283	20240624	8.73	2135	-34.66	20240124	1283	8.73	20240624	2900	-51.90	20230704	1283	8.73	20240624	1.41	N	424760	100	19 억		84484	N	N	0	N	00	N
20	20240626	141306	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1380	20	2	1.47	76565471	56423	52.94	1373	1380	1335	1768	952	1360	1356.99	0.43	0	-8792	1425	1392	1341	1308	1257	1409	1325	20	408	100	890	1	1	19545002	270	-5.85	1.05	12	0.29	-236.00	1310.00	2900	20230704	-52.41	1283	20240624	7.56	2135	-35.36	20240124	1283	7.56	20240624	2900	-52.41	20230704	1283	7.56	20240624	1.41	N	424760	100	19 억		84484	N	N	0	N	00	N
21	20240626	131306	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1360	0	3	0.00	61061610	45107	42.32	1373	1373	1335	1768	952	1360	1353.71	0.43	0	-15642	1425	1392	1341	1308	1257	1409	1325	20	408	100	890	1	1	19545002	266	-5.76	1.04	12	0.23	-236.00	1310.00	2900	20230704	-53.10	1283	20240624	6.00	2135	-36.30	20240124	1283	6.00	20240624	2900	-53.10	20230704	1283	6.00	20240624	1.41	N	424760	100	19 억		84484	N	N	0	N	00	N
22	20240626	121304	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1366	6	2	0.44	55745025	41202	38.66	1373	1373	1335	1768	952	1360	1352.97	0.43	0	-16620	1425	1392	1341	1308	1257	1409	1325	20	408	100	890	1	1	19545002	267	-5.79	1.04	12	0.21	-236.00	1310.00	2900	20230704	-52.90	1283	20240624	6.47	2135	-36.02	20240124	1283	6.47	20240624	2900	-52.90	20230704	1283	6.47	20240624	1.41	N	424760	100	19 억		84484	N	N	0	N	00	N
23	20240626	111307	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1355	-5	5	-0.37	42784640	31674	29.72	1373	1373	1335	1768	952	1360	1350.78	0.43	0	-16645	1425	1392	1341	1308	1257	1409	1325	20	408	100	890	1	1	19545002	265	-5.74	1.03	12	0.16	-236.00	1310.00	2900	20230704	-53.28	1283	20240624	5.61	2135	-36.53	20240124	1283	5.61	20240624	2900	-53.28	20230704	1283	5.61	20240624	1.41	N	424760	100	19 억		84484	N	N	0	N	00	N
24	20240626	101304	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1346	-14	5	-1.03	22566472	16641	15.61	1373	1373	1345	1768	952	1360	1356.08	0.43	0	-7770	1425	1392	1341	1308	1257	1409	1325	20	408	100	890	1	1	19545002	263	-5.70	1.03	12	0.09	-236.00	1310.00	2900	20230704	-53.59	1283	20240624	4.91	2135	-36.96	20240124	1283	4.91	20240624	2900	-53.59	20230704	1283	4.91	20240624	1.41	N	424760	100	19 억		84484	N	N	0	N	00	N
25	20240626	091308	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1359	-1	5	-0.07	6704708	4935	4.63	1373	1373	1346	1768	952	1360	1358.60	0.43	0	-4097	1425	1392	1341	1308	1257	1409	1325	20	408	100	890	1	1	19545002	266	-5.76	1.04	12	0.03	-236.00	1310.00	2900	20230704	-53.14	1283	20240624	5.92	2135	-36.35	20240124	1283	5.92	20240624	2900	-53.14	20230704	1283	5.92	20240624	1.41	N	424760	100	19 억		84484	N	N	0	N	00	N
26	20240625	161303	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1360	42	2	3.19	142847356	106527	47.10	1291	1374	1290	1713	923	1318	1340.88	0.30	0	25944	1462	1389	1336	1263	1210	1363	1237	20	395	100	860	1	1	19545002	266	-5.76	1.04	12	0.55	-236.00	1310.00	2900	20230704	-53.10	1283	20240624	6.00	2135	-36.30	20240124	1283	6.00	20240624	2900	-53.10	20230704	1283	6.00	20240624	1.42	N	424760	100	19 억		58486	N	N	0	N	00	N
27	20240625	151301	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1358	40	2	3.03	141784284	105745	46.76	1291	1374	1290	1713	923	1318	1340.81	0.30	0	25943	1462	1389	1336	1263	1210	1363	1237	20	395	100	860	1	1	19545002	265	-5.75	1.04	12	0.54	-236.00	1310.00	2900	20230704	-53.17	1283	20240624	5.85	2135	-36.39	20240124	1283	5.85	20240624	2900	-53.17	20230704	1283	5.85	20240624	1.42	N	424760	100	19 억		58486	N	N	0	N	00	N
28	20240625	141304	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1360	42	2	3.19	125828553	93970	41.55	1291	1374	1290	1713	923	1318	1339.03	0.30	0	20471	1462	1389	1336	1263	1210	1363	1237	20	395	100	860	1	1	19545002	266	-5.76	1.04	12	0.48	-236.00	1310.00	2900	20230704	-53.10	1283	20240624	6.00	2135	-36.30	20240124	1283	6.00	20240624	2900	-53.10	20230704	1283	6.00	20240624	1.42	N	424760	100	19 억		58486	N	N	0	N	00	N
29	20240625	131305	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1353	35	2	2.66	116546263	87108	38.52	1291	1374	1290	1713	923	1318	1337.95	0.30	0	14883	1462	1389	1336	1263	1210	1363	1237	20	395	100	860	1	1	19545002	264	-5.73	1.03	12	0.45	-236.00	1310.00	2900	20230704	-53.34	1283	20240624	5.46	2135	-36.63	20240124	1283	5.46	20240624	2900	-53.34	20230704	1283	5.46	20240624	1.42	N	424760	100	19 억		58486	N	N	0	N	00	N
30	20240625	121307	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1342	24	2	1.82	114244868	85400	37.76	1291	1374	1290	1713	923	1318	1337.76	0.30	0	14087	1462	1389	1336	1263	1210	1363	1237	20	395	100	860	1	1	19545002	262	-5.69	1.02	12	0.44	-236.00	1310.00	2900	20230704	-53.72	1283	20240624	4.60	2135	-37.14	20240124	1283	4.60	20240624	2900	-53.72	20230704	1283	4.60	20240624	1.42	N	424760	100	19 억		58486	N	N	0	N	00	N
31	20240625	111306	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1331	13	2	0.99	111251468	83165	36.77	1291	1374	1290	1713	923	1318	1337.72	0.30	0	14035	1462	1389	1336	1263	1210	1363	1237	20	395	100	860	1	1	19545002	260	-5.64	1.02	12	0.43	-236.00	1310.00	2900	20230704	-54.10	1283	20240624	3.74	2135	-37.66	20240124	1283	3.74	20240624	2900	-54.10	20230704	1283	3.74	20240624	1.42	N	424760	100	19 억		58486	N	N	0	N	00	N
32	20240625	101304	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1341	23	2	1.75	105649159	78964	34.92	1291	1374	1290	1713	923	1318	1337.94	0.30	0	14932	1462	1389	1336	1263	1210	1363	1237	20	395	100	860	1	1	19545002	262	-5.68	1.02	12	0.40	-236.00	1310.00	2900	20230704	-53.76	1283	20240624	4.52	2135	-37.19	20240124	1283	4.52	20240624	2900	-53.76	20230704	1283	4.52	20240624	1.42	N	424760	100	19 억		58486	N	N	0	N	00	N
33	20240625	091303	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1304	-14	5	-1.06	11424191	8807	3.89	1291	1317	1290	1713	923	1318	1297.17	0.30	0	2224	1462	1389	1336	1263	1210	1363	1237	20	395	100	860	1	1	19545002	255	-5.53	1.00	12	0.05	-236.00	1310.00	2900	20230704	-55.03	1283	20240624	1.64	2135	-38.92	20240124	1283	1.64	20240624	2900	-55.03	20230704	1283	1.64	20240624	1.42	N	424760	100	19 억		58486	N	N	0	N	00	N
34	20240624	161303	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1318	-93	5	-6.59	299701986	225921	338.58	1409	1409	1283	1834	988	1411	1326.58	0.30	0	-1124	1485	1447	1427	1389	1369	1438	1380	20	423	100	930	1	1	19545002	258	-5.58	1.01	12	1.16	-236.00	1310.00	2900	20230704	-54.55	1283	20240624	2.73	2135	-38.27	20240124	1283	2.73	20240624	2900	-54.55	20230704	1283	2.73	20240624	1.34	N	424760	100	19 억		59546	N	N	0	N	00	N
35	20240624	151259	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1305	-106	5	-7.51	279505478	210507	315.48	1409	1409	1283	1834	988	1411	1327.77	0.30	0	1062	1485	1447	1427	1389	1369	1438	1380	20	423	100	930	1	1	19545002	255	-5.53	1.00	12	1.08	-236.00	1310.00	2900	20230704	-55.00	1283	20240624	1.71	2135	-38.88	20240124	1283	1.71	20240624	2900	-55.00	20230704	1283	1.71	20240624	1.34	N	424760	100	19 억		59546	N	N	0	N	00	N
36	20240624	141300	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1315	-96	5	-6.80	202856372	151528	227.09	1409	1409	1299	1834	988	1411	1338.74	0.30	0	-5166	1485	1447	1427	1389	1369	1438	1380	20	423	100	930	1	1	19545002	257	-5.57	1.00	12	0.78	-236.00	1310.00	2900	20230704	-54.66	1299	20240624	1.23	2135	-38.41	20240124	1299	1.23	20240624	2900	-54.66	20230704	1299	1.23	20240624	1.34	N	424760	100	19 억		59546	N	N	0	N	00	N
37	20240624	131258	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1336	-75	5	-5.32	172034906	128139	192.04	1409	1409	1299	1834	988	1411	1342.56	0.30	0	-1472	1485	1447	1427	1389	1369	1438	1380	20	423	100	930	1	1	19545002	261	-5.66	1.02	12	0.66	-236.00	1310.00	2900	20230704	-53.93	1299	20240624	2.85	2135	-37.42	20240124	1299	2.85	20240624	2900	-53.93	20230704	1299	2.85	20240624	1.34	N	424760	100	19 억		59546	N	N	0	N	00	N
38	20240624	121300	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1335	-76	5	-5.39	157294207	117053	175.42	1409	1409	1299	1834	988	1411	1343.79	0.30	0	-340	1485	1447	1427	1389	1369	1438	1380	20	423	100	930	1	1	19545002	261	-5.66	1.02	12	0.60	-236.00	1310.00	2900	20230704	-53.97	1299	20240624	2.77	2135	-37.47	20240124	1299	2.77	20240624	2900	-53.97	20230704	1299	2.77	20240624	1.34	N	424760	100	19 억		59546	N	N	0	N	00	N
39	20240624	111302	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1338	-73	5	-5.17	146579903	109000	163.35	1409	1409	1299	1834	988	1411	1344.77	0.30	0	718	1485	1447	1427	1389	1369	1438	1380	20	423	100	930	1	1	19545002	262	-5.67	1.02	12	0.56	-236.00	1310.00	2900	20230704	-53.86	1299	20240624	3.00	2135	-37.33	20240124	1299	3.00	20240624	2900	-53.86	20230704	1299	3.00	20240624	1.34	N	424760	100	19 억		59546	N	N	0	N	00	N
40	20240624	101300	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1352	-59	5	-4.18	115783536	85982	128.86	1409	1409	1299	1834	988	1411	1346.60	0.30	0	13423	1485	1447	1427	1389	1369	1438	1380	20	423	100	930	1	1	19545002	264	-5.73	1.03	12	0.44	-236.00	1310.00	2900	20230704	-53.38	1299	20240624	4.08	2135	-36.67	20240124	1299	4.08	20240624	2900	-53.38	20230704	1299	4.08	20240624	1.34	N	424760	100	19 억		59546	N	N	0	N	00	N
41	20240624	091300	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	1313	-98	5	-6.95	64321645	47360	70.98	1409	1409	1299	1834	988	1411	1358.14	0.30	0	-9440	1485	1447	1427	1389	1369	1438	1380	20	423	100	930	1	1	19545002	257	-5.56	1.00	12	0.24	-236.00	1310.00	2900	20230704	-54.72	1299	20240624	1.08	2135	-38.50	20240124	1299	1.08	20240624	2900	-54.72	20230704	1299	1.08	20240624	1.34	N	424760	100	19 억		59546	N	N	0	N	00	N
42	20240621	161216	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1411	-54	5	-3.69	89924141	62765	48.14	1465	1465	1407	1904	1026	1465	1433.12	0.33	0	-5780	1571	1518	1487	1434	1403	1502	1418	20	439	100	960	1	1	19545002	276	-5.98	1.08	12	0.32	-236.00	1310.00	2900	20230704	-51.34	1376	20231127	2.54	2135	-33.91	20240124	1407	0.28	20240621	2900	-51.34	20230704	1376	2.54	20231127	1.33	N	424760	100	19 억		65276	N	N	0	N	00	N
43	20240621	151216	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1409	-56	5	-3.82	80962982	56414	43.27	1465	1465	1407	1904	1026	1465	1435.16	0.33	0	-5142	1571	1518	1487	1434	1403	1502	1418	20	439	100	960	1	1	19545002	275	-5.97	1.08	12	0.29	-236.00	1310.00	2900	20230704	-51.41	1376	20231127	2.40	2135	-34.00	20240124	1407	0.14	20240621	2900	-51.41	20230704	1376	2.40	20231127	1.33	N	424760	100	19 억		65276	N	N	0	N	00	N
44	20240621	141214	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1437	-28	5	-1.91	49086260	34006	26.08	1465	1465	1435	1904	1026	1465	1443.46	0.33	0	-7107	1571	1518	1487	1434	1403	1502	1418	20	439	100	960	1	1	19545002	281	-6.09	1.10	12	0.17	-236.00	1310.00	2900	20230704	-50.45	1376	20231127	4.43	2135	-32.69	20240124	1422	1.05	20240617	2900	-50.45	20230704	1376	4.43	20231127	1.33	N	424760	100	19 억		65276	N	N	0	N	00	N
45	20240621	131216	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1441	-24	5	-1.64	44576192	30871	23.68	1465	1465	1435	1904	1026	1465	1443.95	0.33	0	-7107	1571	1518	1487	1434	1403	1502	1418	20	439	100	960	1	1	19545002	282	-6.11	1.10	12	0.16	-236.00	1310.00	2900	20230704	-50.31	1376	20231127	4.72	2135	-32.51	20240124	1422	1.34	20240617	2900	-50.31	20230704	1376	4.72	20231127	1.33	N	424760	100	19 억		65276	N	N	0	N	00	N
46	20240621	121219	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1442	-23	5	-1.57	43388233	30047	23.04	1465	1465	1435	1904	1026	1465	1444.01	0.33	0	-7107	1571	1518	1487	1434	1403	1502	1418	20	439	100	960	1	1	19545002	282	-6.11	1.10	12	0.15	-236.00	1310.00	2900	20230704	-50.28	1376	20231127	4.80	2135	-32.46	20240124	1422	1.41	20240617	2900	-50.28	20230704	1376	4.80	20231127	1.33	N	424760	100	19 억		65276	N	N	0	N	00	N
47	20240621	111217	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1442	-23	5	-1.57	35059271	24266	18.61	1465	1465	1435	1904	1026	1465	1444.79	0.33	0	-7107	1571	1518	1487	1434	1403	1502	1418	20	439	100	960	1	1	19545002	282	-6.11	1.10	12	0.12	-236.00	1310.00	2900	20230704	-50.28	1376	20231127	4.80	2135	-32.46	20240124	1422	1.41	20240617	2900	-50.28	20230704	1376	4.80	20231127	1.33	N	424760	100	19 억		65276	N	N	0	N	00	N
48	20240621	101213	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1436	-29	5	-1.98	27692739	19150	14.69	1465	1465	1435	1904	1026	1465	1446.10	0.33	0	-6405	1571	1518	1487	1434	1403	1502	1418	20	439	100	960	1	1	19545002	281	-6.08	1.10	12	0.10	-236.00	1310.00	2900	20230704	-50.48	1376	20231127	4.36	2135	-32.74	20240124	1422	0.98	20240617	2900	-50.48	20230704	1376	4.36	20231127	1.33	N	424760	100	19 억		65276	N	N	0	N	00	N
49	20240621	091220	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1449	-16	5	-1.09	13009776	8960	6.87	1465	1465	1446	1904	1026	1465	1451.98	0.33	0	-1427	1571	1518	1487	1434	1403	1502	1418	20	439	100	960	1	1	19545002	283	-6.14	1.11	12	0.05	-236.00	1310.00	2900	20230704	-50.03	1376	20231127	5.31	2135	-32.13	20240124	1422	1.90	20240617	2900	-50.03	20230704	1376	5.31	20231127	1.33	N	424760	100	19 억		65276	N	N	0	N	00	N
50	20240620	161211	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1465	-52	5	-3.43	191568053	129926	266.66	1519	1540	1456	1972	1062	1517	1474.47	0.32	0	2212	1563	1539	1514	1490	1465	1527	1478	20	455	100	1000	1	1	19545002	286	-6.21	1.12	12	0.66	-236.00	1310.00	2900	20230704	-49.48	1376	20231127	6.47	2135	-31.38	20240124	1422	3.02	20240617	2900	-49.48	20230704	1376	6.47	20231127	1.40	N	424760	100	19 억		61777	N	N	0	N	00	N
51	20240620	151207	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1475	-42	5	-2.77	179901426	121998	250.39	1519	1540	1456	1972	1062	1517	1474.63	0.32	0	7648	1563	1539	1514	1490	1465	1527	1478	20	455	100	1000	1	1	19545002	288	-6.25	1.13	12	0.62	-236.00	1310.00	2900	20230704	-49.14	1376	20231127	7.19	2135	-30.91	20240124	1422	3.73	20240617	2900	-49.14	20230704	1376	7.19	20231127	1.40	N	424760	100	19 억		61777	N	N	0	N	00	N
52	20240620	141213	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1473	-44	5	-2.90	164736576	111634	229.12	1519	1540	1456	1972	1062	1517	1475.68	0.32	0	8934	1563	1539	1514	1490	1465	1527	1478	20	455	100	1000	1	1	19545002	288	-6.24	1.12	12	0.57	-236.00	1310.00	2900	20230704	-49.21	1376	20231127	7.05	2135	-31.01	20240124	1422	3.59	20240617	2900	-49.21	20230704	1376	7.05	20231127	1.40	N	424760	100	19 억		61777	N	N	0	N	00	N
53	20240620	131211	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1468	-49	5	-3.23	160137151	108499	222.69	1519	1540	1456	1972	1062	1517	1475.93	0.32	0	8969	1563	1539	1514	1490	1465	1527	1478	20	455	100	1000	1	1	19545002	287	-6.22	1.12	12	0.56	-236.00	1310.00	2900	20230704	-49.38	1376	20231127	6.69	2135	-31.24	20240124	1422	3.23	20240617	2900	-49.38	20230704	1376	6.69	20231127	1.40	N	424760	100	19 억		61777	N	N	0	N	00	N
54	20240620	121211	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1470	-47	5	-3.10	148199282	100370	206.00	1519	1540	1456	1972	1062	1517	1476.53	0.32	0	9014	1563	1539	1514	1490	1465	1527	1478	20	455	100	1000	1	1	19545002	287	-6.23	1.12	12	0.51	-236.00	1310.00	2900	20230704	-49.31	1376	20231127	6.83	2135	-31.15	20240124	1422	3.38	20240617	2900	-49.31	20230704	1376	6.83	20231127	1.40	N	424760	100	19 억		61777	N	N	0	N	00	N
55	20240620	111211	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1465	-52	5	-3.43	143979977	97492	200.09	1519	1540	1456	1972	1062	1517	1476.84	0.32	0	8791	1563	1539	1514	1490	1465	1527	1478	20	455	100	1000	1	1	19545002	286	-6.21	1.12	12	0.50	-236.00	1310.00	2900	20230704	-49.48	1376	20231127	6.47	2135	-31.38	20240124	1422	3.02	20240617	2900	-49.48	20230704	1376	6.47	20231127	1.40	N	424760	100	19 억		61777	N	N	0	N	00	N
56	20240620	101213	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1488	-29	5	-1.91	65225496	43650	89.59	1519	1540	1462	1972	1062	1517	1494.28	0.32	0	-1288	1563	1539	1514	1490	1465	1527	1478	20	455	100	1000	1	1	19545002	291	-6.31	1.14	12	0.22	-236.00	1310.00	2900	20230704	-48.69	1376	20231127	8.14	2135	-30.30	20240124	1422	4.64	20240617	2900	-48.69	20230704	1376	8.14	20231127	1.40	N	424760	100	19 억		61777	N	N	0	N	00	N
57	20240620	091219	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1517	0	3	0.00	9080589	6008	12.33	1519	1540	1502	1972	1062	1517	1511.42	0.32	0	-622	1563	1539	1514	1490	1465	1527	1478	20	455	100	1000	1	1	19545002	296	-6.43	1.16	12	0.03	-236.00	1310.00	2900	20230704	-47.69	1376	20231127	10.25	2135	-28.95	20240124	1422	6.68	20240617	2900	-47.69	20230704	1376	10.25	20231127	1.40	N	424760	100	19 억		61777	N	N	0	N	00	N
58	20240619	161206	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1517	3	2	0.20	73539842	48693	52.15	1538	1538	1489	1968	1060	1514	1510.28	0.37	0	-9927	1616	1565	1505	1454	1394	1590	1479	20	454	100	990	1	1	19545002	296	-6.43	1.16	12	0.25	-236.00	1310.00	2900	20230704	-47.69	1376	20231127	10.25	2135	-28.95	20240124	1422	6.68	20240617	2900	-47.69	20230704	1376	10.25	20231127	1.33	N	424760	100	19 억		71704	N	N	0	N	00	N
59	20240619	151207	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1512	-2	5	-0.13	71898448	47611	50.99	1538	1538	1489	1968	1060	1514	1510.12	0.37	0	-9790	1616	1565	1505	1454	1394	1590	1479	20	454	100	990	1	1	19545002	296	-6.41	1.15	12	0.24	-236.00	1310.00	2900	20230704	-47.86	1376	20231127	9.88	2135	-29.18	20240124	1422	6.33	20240617	2900	-47.86	20230704	1376	9.88	20231127	1.33	N	424760	100	19 억		71704	N	N	0	N	00	N
60	20240619	141215	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1519	5	2	0.33	62595153	41401	44.34	1538	1538	1490	1968	1060	1514	1511.92	0.37	0	-10445	1616	1565	1505	1454	1394	1590	1479	20	454	100	990	1	1	19545002	297	-6.44	1.16	12	0.21	-236.00	1310.00	2900	20230704	-47.62	1376	20231127	10.39	2135	-28.85	20240124	1422	6.82	20240617	2900	-47.62	20230704	1376	10.39	20231127	1.33	N	424760	100	19 억		71704	N	N	0	N	00	N
61	20240619	131203	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1499	-15	5	-0.99	38833608	25690	27.51	1538	1538	1499	1968	1060	1514	1511.62	0.37	0	-328	1616	1565	1505	1454	1394	1590	1479	20	454	100	990	1	1	19545002	293	-6.35	1.14	12	0.13	-236.00	1310.00	2900	20230704	-48.31	1376	20231127	8.94	2135	-29.79	20240124	1422	5.41	20240617	2900	-48.31	20230704	1376	8.94	20231127	1.33	N	424760	100	19 억		71704	N	N	0	N	00	N
62	20240619	121203	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1506	-8	5	-0.53	23356855	15379	16.47	1538	1538	1499	1968	1060	1514	1518.75	0.37	0	-570	1616	1565	1505	1454	1394	1590	1479	20	454	100	990	1	1	19545002	294	-6.38	1.15	12	0.08	-236.00	1310.00	2900	20230704	-48.07	1376	20231127	9.45	2135	-29.46	20240124	1422	5.91	20240617	2900	-48.07	20230704	1376	9.45	20231127	1.33	N	424760	100	19 억		71704	N	N	0	N	00	N
63	20240619	111208	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1509	-5	5	-0.33	18956377	12461	13.35	1538	1538	1499	1968	1060	1514	1521.26	0.37	0	-570	1616	1565	1505	1454	1394	1590	1479	20	454	100	990	1	1	19545002	295	-6.39	1.15	12	0.06	-236.00	1310.00	2900	20230704	-47.97	1376	20231127	9.67	2135	-29.32	20240124	1422	6.12	20240617	2900	-47.97	20230704	1376	9.67	20231127	1.33	N	424760	100	19 억		71704	N	N	0	N	00	N
64	20240619	101211	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1514	0	3	0.00	16579240	10888	11.66	1538	1538	1499	1968	1060	1514	1522.71	0.37	0	-571	1616	1565	1505	1454	1394	1590	1479	20	454	100	990	1	1	19545002	296	-6.42	1.16	12	0.06	-236.00	1310.00	2900	20230704	-47.79	1376	20231127	10.03	2135	-29.09	20240124	1422	6.47	20240617	2900	-47.79	20230704	1376	10.03	20231127	1.33	N	424760	100	19 억		71704	N	N	0	N	00	N
65	20240619	091214	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1531	17	2	1.12	11470497	7508	8.04	1538	1538	1499	1968	1060	1514	1527.77	0.37	0	-680	1616	1565	1505	1454	1394	1590	1479	20	454	100	990	1	1	19545002	299	-6.49	1.17	12	0.04	-236.00	1310.00	2900	20230704	-47.21	1376	20231127	11.26	2135	-28.29	20240124	1422	7.67	20240617	2900	-47.21	20230704	1376	11.26	20231127	1.33	N	424760	100	19 억		71704	N	N	0	N	00	N
66	20240618	161159	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1514	70	2	4.85	139488111	93369	52.44	1445	1556	1445	1877	1011	1444	1493.84	0.32	0	9422	1526	1484	1453	1411	1380	1469	1396	20	433	100	950	1	1	19545002	296	-6.42	1.16	12	0.48	-236.00	1310.00	2900	20230704	-47.79	1376	20231127	10.03	2135	-29.09	20240124	1422	6.47	20240617	2900	-47.79	20230704	1376	10.03	20231127	1.26	N	424760	100	19 억		61610	N	N	0	N	00	N
67	20240618	151200	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1493	49	2	3.39	130204322	87157	48.95	1445	1556	1445	1877	1011	1444	1493.91	0.32	0	9252	1526	1484	1453	1411	1380	1469	1396	20	433	100	950	1	1	19545002	292	-6.33	1.14	12	0.45	-236.00	1310.00	2900	20230704	-48.52	1376	20231127	8.50	2135	-30.07	20240124	1422	4.99	20240617	2900	-48.52	20230704	1376	8.50	20231127	1.26	N	424760	100	19 억		61610	N	N	0	N	00	N
68	20240618	141204	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1510	66	2	4.57	108950247	72959	40.98	1445	1556	1445	1877	1011	1444	1493.31	0.32	0	8509	1526	1484	1453	1411	1380	1469	1396	20	433	100	950	1	1	19545002	295	-6.40	1.15	12	0.37	-236.00	1310.00	2900	20230704	-47.93	1376	20231127	9.74	2135	-29.27	20240124	1422	6.19	20240617	2900	-47.93	20230704	1376	9.74	20231127	1.26	N	424760	100	19 억		61610	N	N	0	N	00	N
69	20240618	131204	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1498	54	2	3.74	103537969	69365	38.96	1445	1556	1445	1877	1011	1444	1492.65	0.32	0	8509	1526	1484	1453	1411	1380	1469	1396	20	433	100	950	1	1	19545002	293	-6.35	1.14	12	0.35	-236.00	1310.00	2900	20230704	-48.34	1376	20231127	8.87	2135	-29.84	20240124	1422	5.34	20240617	2900	-48.34	20230704	1376	8.87	20231127	1.26	N	424760	100	19 억		61610	N	N	0	N	00	N
70	20240618	121200	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1498	54	2	3.74	50039827	34113	19.16	1445	1498	1445	1877	1011	1444	1466.88	0.32	0	3440	1526	1484	1453	1411	1380	1469	1396	20	433	100	950	1	1	19545002	293	-6.35	1.14	12	0.17	-236.00	1310.00	2900	20230704	-48.34	1376	20231127	8.87	2135	-29.84	20240124	1422	5.34	20240617	2900	-48.34	20230704	1376	8.87	20231127	1.26	N	424760	100	19 억		61610	N	N	0	N	00	N
71	20240618	111202	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1470	26	2	1.80	36946113	25259	14.19	1445	1485	1445	1877	1011	1444	1462.69	0.32	0	2504	1526	1484	1453	1411	1380	1469	1396	20	433	100	950	1	1	19545002	287	-6.23	1.12	12	0.13	-236.00	1310.00	2900	20230704	-49.31	1376	20231127	6.83	2135	-31.15	20240124	1422	3.38	20240617	2900	-49.31	20230704	1376	6.83	20231127	1.26	N	424760	100	19 억		61610	N	N	0	N	00	N
72	20240618	101200	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1465	21	2	1.45	25166387	17275	9.70	1445	1469	1445	1877	1011	1444	1456.81	0.32	0	-198	1526	1484	1453	1411	1380	1469	1396	20	433	100	950	1	1	19545002	286	-6.21	1.12	12	0.09	-236.00	1310.00	2900	20230704	-49.48	1376	20231127	6.47	2135	-31.38	20240124	1422	3.02	20240617	2900	-49.48	20230704	1376	6.47	20231127	1.26	N	424760	100	19 억		61610	N	N	0	N	00	N
73	20240618	091210	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1447	3	2	0.21	4594638	3170	1.78	1445	1453	1445	1877	1011	1444	1449.41	0.32	0	-208	1526	1484	1453	1411	1380	1469	1396	20	433	100	950	1	1	19545002	283	-6.13	1.10	12	0.02	-236.00	1310.00	2900	20230704	-50.10	1376	20231127	5.16	2135	-32.22	20240124	1422	1.76	20240617	2900	-50.10	20230704	1376	5.16	20231127	1.26	N	424760	100	19 억		61610	N	N	0	N	00	N
74	20240617	161151	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1444	-43	5	-2.89	255778601	177339	86.68	1487	1495	1422	1933	1041	1487	1442.31	0.35	0	-1885	1556	1521	1495	1460	1434	1508	1447	20	446	100	980	1	1	19545002	282	-6.12	1.10	12	0.91	-236.00	1310.00	2900	20230704	-50.21	1376	20231127	4.94	2135	-32.37	20240124	1422	1.55	20240617	2900	-50.21	20230704	1376	4.94	20231127	1.22	N	424760	100	19 억		68044	N	N	0	N	00	N
75	20240617	151159	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1445	-42	5	-2.82	243363036	168726	82.47	1487	1495	1422	1933	1041	1487	1442.36	0.35	0	3196	1556	1521	1495	1460	1434	1508	1447	20	446	100	980	1	1	19545002	282	-6.12	1.10	12	0.86	-236.00	1310.00	2900	20230704	-50.17	1376	20231127	5.01	2135	-32.32	20240124	1422	1.62	20240617	2900	-50.17	20230704	1376	5.01	20231127	1.22	N	424760	100	19 억		68044	N	N	0	N	00	N
76	20240617	141148	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1452	-35	5	-2.35	190383395	131773	64.41	1487	1495	1422	1933	1041	1487	1444.78	0.35	0	-4481	1556	1521	1495	1460	1434	1508	1447	20	446	100	980	1	1	19545002	284	-6.15	1.11	12	0.67	-236.00	1310.00	2900	20230704	-49.93	1376	20231127	5.52	2135	-31.99	20240124	1422	2.11	20240617	2900	-49.93	20230704	1376	5.52	20231127	1.22	N	424760	100	19 억		68044	N	N	0	N	00	N
77	20240617	131148	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1439	-48	5	-3.23	152605225	105559	51.59	1487	1495	1422	1933	1041	1487	1445.69	0.35	0	-7203	1556	1521	1495	1460	1434	1508	1447	20	446	100	980	1	1	19545002	281	-6.10	1.10	12	0.54	-236.00	1310.00	2900	20230704	-50.38	1376	20231127	4.58	2135	-32.60	20240124	1422	1.20	20240617	2900	-50.38	20230704	1376	4.58	20231127	1.22	N	424760	100	19 억		68044	N	N	0	N	00	N
78	20240617	121148	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1430	-57	5	-3.83	129757942	89596	43.79	1487	1495	1422	1933	1041	1487	1448.26	0.35	0	-6995	1556	1521	1495	1460	1434	1508	1447	20	446	100	980	1	1	19545002	279	-6.06	1.09	12	0.46	-236.00	1310.00	2900	20230704	-50.69	1376	20231127	3.92	2135	-33.02	20240124	1422	0.56	20240617	2900	-50.69	20230704	1376	3.92	20231127	1.22	N	424760	100	19 억		68044	N	N	0	N	00	N
79	20240617	111139	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1448	-39	5	-2.62	95072354	65405	31.97	1487	1495	1436	1933	1041	1487	1453.59	0.35	0	-837	1556	1521	1495	1460	1434	1508	1447	20	446	100	980	1	1	19545002	283	-6.14	1.11	12	0.33	-236.00	1310.00	2900	20230704	-50.07	1376	20231127	5.23	2135	-32.18	20240124	1436	0.84	20240617	2900	-50.07	20230704	1376	5.23	20231127	1.22	N	424760	100	19 억		68044	N	N	0	N	00	N
80	20240617	101139	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1450	-37	5	-2.49	65311601	44853	21.92	1487	1495	1440	1933	1041	1487	1456.13	0.35	0	-169	1556	1521	1495	1460	1434	1508	1447	20	446	100	980	1	1	19545002	283	-6.14	1.11	12	0.23	-236.00	1310.00	2900	20230704	-50.00	1376	20231127	5.38	2135	-32.08	20240124	1440	0.69	20240617	2900	-50.00	20230704	1376	5.38	20231127	1.22	N	424760	100	19 억		68044	N	N	0	N	00	N
81	20240617	091143	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1457	-30	5	-2.02	19895372	13513	6.60	1487	1495	1457	1933	1041	1487	1472.31	0.35	0	-2208	1556	1521	1495	1460	1434	1508	1447	20	446	100	980	1	1	19545002	285	-6.17	1.11	12	0.07	-236.00	1310.00	2900	20230704	-49.76	1376	20231127	5.89	2135	-31.76	20240124	1457	0.00	20240617	2900	-49.76	20230704	1376	5.89	20231127	1.22	N	424760	100	19 억		68044	N	N	0	N	00	N
82	20240614	161001	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1487	-32	5	-2.11	303750729	204515	103.94	1510	1530	1469	1974	1064	1519	1485.22	0.29	0	8172	1626	1572	1537	1483	1448	1555	1466	20	455	100	1000	1	1	19545002	291	-6.30	1.14	12	1.05	-236.00	1310.00	2900	20230704	-48.72	1376	20231127	8.07	2135	-30.35	20240124	1461	1.78	20240416	2900	-48.72	20230704	1376	8.07	20231127	1.22	N	424760	100	19 억		57364	N	N	0	N	00	N
83	20240614	151005	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1474	-45	5	-2.96	291512914	196257	99.74	1510	1530	1469	1974	1064	1519	1485.36	0.29	0	9171	1626	1572	1537	1483	1448	1555	1466	20	455	100	1000	1	1	19545002	288	-6.25	1.13	12	1.00	-236.00	1310.00	2900	20230704	-49.17	1376	20231127	7.12	2135	-30.96	20240124	1461	0.89	20240416	2900	-49.17	20230704	1376	7.12	20231127	1.22	N	424760	100	19 억		57364	N	N	0	N	00	N
84	20240614	141003	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1480	-39	5	-2.57	234584060	157656	80.12	1510	1530	1469	1974	1064	1519	1487.95	0.29	0	4739	1626	1572	1537	1483	1448	1555	1466	20	455	100	1000	1	1	19545002	289	-6.27	1.13	12	0.81	-236.00	1310.00	2900	20230704	-48.97	1376	20231127	7.56	2135	-30.68	20240124	1461	1.30	20240416	2900	-48.97	20230704	1376	7.56	20231127	1.22	N	424760	100	19 억		57364	N	N	0	N	00	N
85	20240614	131006	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1476	-43	5	-2.83	212748922	142905	72.63	1510	1530	1469	1974	1064	1519	1488.74	0.29	0	4738	1626	1572	1537	1483	1448	1555	1466	20	455	100	1000	1	1	19545002	288	-6.25	1.13	12	0.73	-236.00	1310.00	2900	20230704	-49.10	1376	20231127	7.27	2135	-30.87	20240124	1461	1.03	20240416	2900	-49.10	20230704	1376	7.27	20231127	1.22	N	424760	100	19 억		57364	N	N	0	N	00	N
86	20240614	121012	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1492	-27	5	-1.78	158212892	105924	53.83	1510	1530	1471	1974	1064	1519	1493.65	0.29	0	9067	1626	1572	1537	1483	1448	1555	1466	20	455	100	1000	1	1	19545002	292	-6.32	1.14	12	0.54	-236.00	1310.00	2900	20230704	-48.55	1376	20231127	8.43	2135	-30.12	20240124	1461	2.12	20240416	2900	-48.55	20230704	1376	8.43	20231127	1.22	N	424760	100	19 억		57364	N	N	0	N	00	N
87	20240614	111128	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1481	-38	5	-2.50	109855283	73212	37.21	1510	1530	1471	1974	1064	1519	1500.51	0.29	0	2945	1626	1572	1537	1483	1448	1555	1466	20	455	100	1000	1	1	19545002	289	-6.28	1.13	12	0.37	-236.00	1310.00	2900	20230704	-48.93	1376	20231127	7.63	2135	-30.63	20240124	1461	1.37	20240416	2900	-48.93	20230704	1376	7.63	20231127	1.22	N	424760	100	19 억		57364	N	N	0	N	00	N
88	20240614	101128	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1511	-8	5	-0.53	44508024	29445	14.96	1510	1530	1500	1974	1064	1519	1511.56	0.29	0	-362	1626	1572	1537	1483	1448	1555	1466	20	455	100	1000	1	1	19545002	295	-6.40	1.15	12	0.15	-236.00	1310.00	2900	20230704	-47.90	1376	20231127	9.81	2135	-29.23	20240124	1461	3.42	20240416	2900	-47.90	20230704	1376	9.81	20231127	1.22	N	424760	100	19 억		57364	N	N	0	N	00	N
89	20240614	091133	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1529	10	2	0.66	2336381	1542	0.78	1510	1530	1510	1974	1064	1519	1515.16	0.29	0	-705	1626	1572	1537	1483	1448	1555	1466	20	455	100	1000	1	1	19545002	299	-6.48	1.17	12	0.01	-236.00	1310.00	2900	20230704	-47.28	1376	20231127	11.12	2135	-28.38	20240124	1461	4.65	20240416	2900	-47.28	20230704	1376	11.12	20231127	1.22	N	424760	100	19 억		57364	N	N	0	N	00	N
90	20240613	161114	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1519	-53	5	-3.37	300369746	196427	96.39	1572	1591	1502	2040	1101	1572	1529.17	0.29	0	996	1688	1629	1592	1533	1496	1611	1515	20	468	100	1030	1	1	19545002	297	-6.44	1.16	12	1.00	-236.00	1310.00	2900	20230704	-47.62	1376	20231127	10.39	2135	-28.85	20240124	1461	3.97	20240416	2900	-47.62	20230704	1376	10.39	20231127	1.22	N	424760	100	19 억		56562	N	N	0	N	00	N
91	20240613	151133	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1516	-56	5	-3.56	290728176	190066	93.27	1572	1591	1502	2040	1101	1572	1529.62	0.29	0	370	1688	1629	1592	1533	1496	1611	1515	20	468	100	1030	1	1	19545002	296	-6.42	1.16	12	0.97	-236.00	1310.00	2900	20230704	-47.72	1376	20231127	10.17	2135	-28.99	20240124	1461	3.76	20240416	2900	-47.72	20230704	1376	10.17	20231127	1.22	N	424760	100	19 억		56562	N	N	0	N	00	N
92	20240613	141122	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1533	-39	5	-2.48	216831236	141240	69.31	1572	1591	1502	2040	1101	1572	1535.20	0.29	0	9691	1688	1629	1592	1533	1496	1611	1515	20	468	100	1030	1	1	19545002	300	-6.50	1.17	12	0.72	-236.00	1310.00	2900	20230704	-47.14	1376	20231127	11.41	2135	-28.20	20240124	1461	4.93	20240416	2900	-47.14	20230704	1376	11.41	20231127	1.22	N	424760	100	19 억		56562	N	N	0	N	00	N
93	20240613	131121	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1542	-30	5	-1.91	201814428	131414	64.49	1572	1591	1502	2040	1101	1572	1535.71	0.29	0	10762	1688	1629	1592	1533	1496	1611	1515	20	468	100	1030	1	1	19545002	301	-6.53	1.18	12	0.67	-236.00	1310.00	2900	20230704	-46.83	1376	20231127	12.06	2135	-27.78	20240124	1461	5.54	20240416	2900	-46.83	20230704	1376	12.06	20231127	1.22	N	424760	100	19 억		56562	N	N	0	N	00	N
94	20240613	121123	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1522	-50	5	-3.18	189647091	123446	60.58	1572	1591	1502	2040	1101	1572	1536.28	0.29	0	8549	1688	1629	1592	1533	1496	1611	1515	20	468	100	1030	1	1	19545002	297	-6.45	1.16	12	0.63	-236.00	1310.00	2900	20230704	-47.52	1376	20231127	10.61	2135	-28.71	20240124	1461	4.18	20240416	2900	-47.52	20230704	1376	10.61	20231127	1.22	N	424760	100	19 억		56562	N	N	0	N	00	N
95	20240613	111117	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1528	-44	5	-2.80	167683464	109029	53.50	1572	1591	1502	2040	1101	1572	1537.97	0.29	0	9493	1688	1629	1592	1533	1496	1611	1515	20	468	100	1030	1	1	19545002	299	-6.47	1.17	12	0.56	-236.00	1310.00	2900	20230704	-47.31	1376	20231127	11.05	2135	-28.43	20240124	1461	4.59	20240416	2900	-47.31	20230704	1376	11.05	20231127	1.22	N	424760	100	19 억		56562	N	N	0	N	00	N
96	20240613	101116	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1544	-28	5	-1.78	135241016	87835	43.10	1572	1591	1502	2040	1101	1572	1539.72	0.29	0	10933	1688	1629	1592	1533	1496	1611	1515	20	468	100	1030	1	1	19545002	302	-6.54	1.18	12	0.45	-236.00	1310.00	2900	20230704	-46.76	1376	20231127	12.21	2135	-27.68	20240124	1461	5.68	20240416	2900	-46.76	20230704	1376	12.21	20231127	1.22	N	424760	100	19 억		56562	N	N	0	N	00	N
97	20240613	091124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1573	1	2	0.06	37137866	23661	11.61	1572	1591	1560	2040	1101	1572	1569.58	0.29	0	1772	1688	1629	1592	1533	1496	1611	1515	20	468	100	1030	1	1	19545002	307	-6.67	1.20	12	0.12	-236.00	1310.00	2900	20230704	-45.76	1376	20231127	14.32	2135	-26.32	20240124	1461	7.67	20240416	2900	-45.76	20230704	1376	14.32	20231127	1.22	N	424760	100	19 억		56562	N	N	0	N	00	N
98	20240612	161105	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1572	-68	5	-4.15	324470795	203044	205.34	1638	1651	1555	2130	1148	1640	1598.04	0.33	0	-7219	1673	1656	1638	1621	1603	1665	1630	20	490	100	1080	1	1	19545002	307	-6.66	1.20	12	1.04	-236.00	1310.00	2900	20230704	-45.79	1376	20231127	14.24	2135	-26.37	20240124	1461	7.60	20240416	2900	-45.79	20230704	1376	14.24	20231127	1.16	N	424760	100	19 억		64405	N	N	0	N	00	N
99	20240612	151118	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1555	-85	5	-5.18	291116535	181779	183.83	1638	1651	1555	2130	1148	1640	1601.49	0.33	0	-6223	1673	1656	1638	1621	1603	1665	1630	20	490	100	1080	1	1	19545002	304	-6.59	1.19	12	0.93	-236.00	1310.00	2900	20230704	-46.38	1376	20231127	13.01	2135	-27.17	20240124	1461	6.43	20240416	2900	-46.38	20230704	1376	13.01	20231127	1.16	N	424760	100	19 억		64405	N	N	0	N	00	N
100	20240612	141111	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1594	-46	5	-2.80	245465158	152843	154.57	1638	1651	1588	2130	1148	1640	1606.00	0.33	0	-6935	1673	1656	1638	1621	1603	1665	1630	20	490	100	1080	1	1	19545002	312	-6.75	1.22	12	0.78	-236.00	1310.00	2900	20230704	-45.03	1376	20231127	15.84	2135	-25.34	20240124	1461	9.10	20240416	2900	-45.03	20230704	1376	15.84	20231127	1.16	N	424760	100	19 억		64405	N	N	0	N	00	N
101	20240612	131113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1590	-50	5	-3.05	205616020	127788	129.23	1638	1651	1589	2130	1148	1640	1609.04	0.33	0	-8096	1673	1656	1638	1621	1603	1665	1630	20	490	100	1080	1	1	19545002	311	-6.74	1.21	12	0.65	-236.00	1310.00	2900	20230704	-45.17	1376	20231127	15.55	2135	-25.53	20240124	1461	8.83	20240416	2900	-45.17	20230704	1376	15.55	20231127	1.16	N	424760	100	19 억		64405	N	N	0	N	00	N
102	20240612	121112	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1610	-30	5	-1.83	107631173	66421	67.17	1638	1651	1606	2130	1148	1640	1620.44	0.33	0	-2143	1673	1656	1638	1621	1603	1665	1630	20	490	100	1080	1	1	19545002	315	-6.82	1.23	12	0.34	-236.00	1310.00	2900	20230704	-44.48	1376	20231127	17.01	2135	-24.59	20240124	1461	10.20	20240416	2900	-44.48	20230704	1376	17.01	20231127	1.16	N	424760	100	19 억		64405	N	N	0	N	00	N
103	20240612	111109	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1635	-5	5	-0.30	36703830	22466	22.72	1638	1651	1624	2130	1148	1640	1633.75	0.33	0	-645	1673	1656	1638	1621	1603	1665	1630	20	490	100	1080	1	1	19545002	320	-6.93	1.25	12	0.11	-236.00	1310.00	2900	20230704	-43.62	1376	20231127	18.82	2135	-23.42	20240124	1461	11.91	20240416	2900	-43.62	20230704	1376	18.82	20231127	1.16	N	424760	100	19 억		64405	N	N	0	N	00	N
104	20240612	101112	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1647	7	2	0.43	7383834	4495	4.55	1638	1651	1637	2130	1148	1640	1642.68	0.33	0	-405	1673	1656	1638	1621	1603	1665	1630	20	490	100	1080	1	1	19545002	322	-6.98	1.26	12	0.02	-236.00	1310.00	2900	20230704	-43.21	1376	20231127	19.69	2135	-22.86	20240124	1461	12.73	20240416	2900	-43.21	20230704	1376	19.69	20231127	1.16	N	424760	100	19 억		64405	N	N	0	N	00	N
105	20240612	091115	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1649	9	2	0.55	3237222	1973	2.00	1638	1651	1637	2130	1148	1640	1640.76	0.33	0	-206	1673	1656	1638	1621	1603	1665	1630	20	490	100	1080	1	1	19545002	322	-6.99	1.26	12	0.01	-236.00	1310.00	2900	20230704	-43.14	1376	20231127	19.84	2135	-22.76	20240124	1461	12.87	20240416	2900	-43.14	20230704	1376	19.84	20231127	1.16	N	424760	100	19 억		64405	N	N	0	N	00	N
106	20240610	161101	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1655	-38	5	-2.24	308190115	186777	234.24	1691	1693	1638	2200	1186	1693	1650.02	0.34	0	7590	1719	1705	1690	1676	1661	1698	1669	20	507	100	1110	1	1	19545002	323	-7.01	1.26	12	0.96	-236.00	1310.00	2900	20230704	-42.93	1376	20231127	20.28	2135	-22.48	20240124	1461	13.28	20240416	2900	-42.93	20230704	1376	20.28	20231127	1.26	N	424760	100	19 억		66855	N	N	0	N	00	N
107	20240610	151112	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1649	-44	5	-2.60	289877766	175692	220.34	1691	1693	1638	2200	1186	1693	1649.92	0.34	0	8476	1719	1705	1690	1676	1661	1698	1669	20	507	100	1110	1	1	19545002	322	-6.99	1.26	12	0.90	-236.00	1310.00	2900	20230704	-43.14	1376	20231127	19.84	2135	-22.76	20240124	1461	12.87	20240416	2900	-43.14	20230704	1376	19.84	20231127	1.26	N	424760	100	19 억		66855	N	N	0	N	00	N
108	20240610	141107	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1650	-43	5	-2.54	270601761	164000	205.67	1691	1693	1638	2200	1186	1693	1650.01	0.34	0	9054	1719	1705	1690	1676	1661	1698	1669	20	507	100	1110	1	1	19545002	322	-6.99	1.26	12	0.84	-236.00	1310.00	2900	20230704	-43.10	1376	20231127	19.91	2135	-22.72	20240124	1461	12.94	20240416	2900	-43.10	20230704	1376	19.91	20231127	1.26	N	424760	100	19 억		66855	N	N	0	N	00	N
109	20240610	131103	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1645	-48	5	-2.84	255454862	154800	194.14	1691	1693	1638	2200	1186	1693	1650.23	0.34	0	10202	1719	1705	1690	1676	1661	1698	1669	20	507	100	1110	1	1	19545002	322	-6.97	1.26	12	0.79	-236.00	1310.00	2900	20230704	-43.28	1376	20231127	19.55	2135	-22.95	20240124	1461	12.59	20240416	2900	-43.28	20230704	1376	19.55	20231127	1.26	N	424760	100	19 억		66855	N	N	0	N	00	N
110	20240610	121105	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1649	-44	5	-2.60	248473066	150560	188.82	1691	1693	1638	2200	1186	1693	1650.33	0.34	0	10301	1719	1705	1690	1676	1661	1698	1669	20	507	100	1110	1	1	19545002	322	-6.99	1.26	12	0.77	-236.00	1310.00	2900	20230704	-43.14	1376	20231127	19.84	2135	-22.76	20240124	1461	12.87	20240416	2900	-43.14	20230704	1376	19.84	20231127	1.26	N	424760	100	19 억		66855	N	N	0	N	00	N
111	20240610	111108	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1647	-46	5	-2.72	132927799	80144	100.51	1691	1693	1640	2200	1186	1693	1658.61	0.34	0	-2333	1719	1705	1690	1676	1661	1698	1669	20	507	100	1110	1	1	19545002	322	-6.98	1.26	12	0.41	-236.00	1310.00	2900	20230704	-43.21	1376	20231127	19.69	2135	-22.86	20240124	1461	12.73	20240416	2900	-43.21	20230704	1376	19.69	20231127	1.26	N	424760	100	19 억		66855	N	N	0	N	00	N
112	20240610	101105	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1676	-17	5	-1.00	30422051	18146	22.76	1691	1693	1668	2200	1186	1693	1676.52	0.34	0	-649	1719	1705	1690	1676	1661	1698	1669	20	507	100	1110	1	1	19545002	328	-7.10	1.28	12	0.09	-236.00	1310.00	2900	20230704	-42.21	1376	20231127	21.80	2135	-21.50	20240124	1461	14.72	20240416	2900	-42.21	20230704	1376	21.80	20231127	1.26	N	424760	100	19 억		66855	N	N	0	N	00	N
113	20240610	091110	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1691	-2	5	-0.12	6644475	3929	4.93	1691	1693	1688	2200	1186	1693	1691.14	0.34	0	-620	1719	1705	1690	1676	1661	1698	1669	20	507	100	1110	1	1	19545002	331	-7.17	1.29	12	0.02	-236.00	1310.00	2900	20230704	-41.69	1376	20231127	22.89	2135	-20.80	20240124	1461	15.74	20240416	2900	-41.69	20230704	1376	22.89	20231127	1.26	N	424760	100	19 억		66855	N	N	0	N	00	N
114	20240607	161138	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1693	0	3	0.00	134624463	79738	98.07	1704	1704	1675	2200	1186	1693	1688.33	0.35	0	-2024	1721	1707	1691	1677	1661	1714	1684	20	507	100	1110	1	1	19545002	331	-7.17	1.29	12	0.41	-236.00	1310.00	2900	20230704	-41.62	1376	20231127	23.04	2135	-20.70	20240124	1461	15.88	20240416	2900	-41.62	20230704	1376	23.04	20231127	1.21	N	424760	100	19 억		68879	N	N	0	N	00	N
115	20240607	151153	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1691	-2	5	-0.12	112368273	66576	81.88	1704	1704	1675	2200	1186	1693	1687.82	0.35	0	138	1721	1707	1691	1677	1661	1714	1684	20	507	100	1110	1	1	19545002	331	-7.17	1.29	12	0.34	-236.00	1310.00	2900	20230704	-41.69	1376	20231127	22.89	2135	-20.80	20240124	1461	15.74	20240416	2900	-41.69	20230704	1376	22.89	20231127	1.21	N	424760	100	19 억		68879	N	N	0	N	00	N
116	20240607	141140	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1688	-5	5	-0.30	75279035	44522	54.76	1704	1704	1685	2200	1186	1693	1690.83	0.35	0	2105	1721	1707	1691	1677	1661	1714	1684	20	507	100	1110	1	1	19545002	330	-7.15	1.29	12	0.23	-236.00	1310.00	2900	20230704	-41.79	1376	20231127	22.67	2135	-20.94	20240124	1461	15.54	20240416	2900	-41.79	20230704	1376	22.67	20231127	1.21	N	424760	100	19 억		68879	N	N	0	N	00	N
117	20240607	131139	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1696	3	2	0.18	64766824	38295	47.10	1704	1704	1685	2200	1186	1693	1691.26	0.35	0	2264	1721	1707	1691	1677	1661	1714	1684	20	507	100	1110	1	1	19545002	331	-7.19	1.29	12	0.20	-236.00	1310.00	2900	20230704	-41.52	1376	20231127	23.26	2135	-20.56	20240124	1461	16.08	20240416	2900	-41.52	20230704	1376	23.26	20231127	1.21	N	424760	100	19 억		68879	N	N	0	N	00	N
118	20240607	121144	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1697	4	2	0.24	52876814	31248	38.43	1704	1704	1685	2200	1186	1693	1692.17	0.35	0	2072	1721	1707	1691	1677	1661	1714	1684	20	507	100	1110	1	1	19545002	332	-7.19	1.30	12	0.16	-236.00	1310.00	2900	20230704	-41.48	1376	20231127	23.33	2135	-20.52	20240124	1461	16.15	20240416	2900	-41.48	20230704	1376	23.33	20231127	1.21	N	424760	100	19 억		68879	N	N	0	N	00	N
119	20240607	111124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1697	4	2	0.24	46021233	27201	33.46	1704	1704	1685	2200	1186	1693	1691.89	0.35	0	2072	1721	1707	1691	1677	1661	1714	1684	20	507	100	1110	1	1	19545002	332	-7.19	1.30	12	0.14	-236.00	1310.00	2900	20230704	-41.48	1376	20231127	23.33	2135	-20.52	20240124	1461	16.15	20240416	2900	-41.48	20230704	1376	23.33	20231127	1.21	N	424760	100	19 억		68879	N	N	0	N	00	N
120	20240607	101143	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1698	5	2	0.30	28004206	16561	20.37	1704	1704	1685	2200	1186	1693	1690.97	0.35	0	-680	1721	1707	1691	1677	1661	1714	1684	20	507	100	1110	1	1	19545002	332	-7.19	1.30	12	0.08	-236.00	1310.00	2900	20230704	-41.45	1376	20231127	23.40	2135	-20.47	20240124	1461	16.22	20240416	2900	-41.45	20230704	1376	23.40	20231127	1.21	N	424760	100	19 억		68879	N	N	0	N	00	N
121	20240607	091143	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1702	9	2	0.53	3905475	2293	2.82	1704	1704	1691	2200	1186	1693	1703.22	0.35	0	-697	1721	1707	1691	1677	1661	1714	1684	20	507	100	1110	1	1	19545002	333	-7.21	1.30	12	0.01	-236.00	1310.00	2900	20230704	-41.31	1376	20231127	23.69	2135	-20.28	20240124	1461	16.50	20240416	2900	-41.31	20230704	1376	23.69	20231127	1.21	N	424760	100	19 억		68879	N	N	0	N	00	N
122	20240605	161139	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1693	6	2	0.36	136809370	81023	51.15	1687	1705	1675	2190	1181	1687	1688.49	0.39	0	-6856	1772	1729	1705	1662	1638	1717	1650	20	503	100	1110	1	1	19545002	331	-7.17	1.29	12	0.41	-236.00	1310.00	2960	20230530	-42.80	1376	20231127	23.04	2135	-20.70	20240124	1461	15.88	20240416	2900	-41.62	20230704	1376	23.04	20231127	1.20	N	424760	100	19 억		75690	N	N	0	N	00	N
123	20240605	151136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1690	3	2	0.18	109323743	64732	40.86	1687	1705	1675	2190	1181	1687	1688.87	0.39	0	-5260	1772	1729	1705	1662	1638	1717	1650	20	503	100	1110	1	1	19545002	330	-7.16	1.29	12	0.33	-236.00	1310.00	2960	20230530	-42.91	1376	20231127	22.82	2135	-20.84	20240124	1461	15.67	20240416	2900	-41.72	20230704	1376	22.82	20231127	1.20	N	424760	100	19 억		75690	N	N	0	N	00	N
124	20240605	141137	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1690	3	2	0.18	92169329	54572	34.45	1687	1705	1675	2190	1181	1687	1688.95	0.39	0	-4667	1772	1729	1705	1662	1638	1717	1650	20	503	100	1110	1	1	19545002	330	-7.16	1.29	12	0.28	-236.00	1310.00	2960	20230530	-42.91	1376	20231127	22.82	2135	-20.84	20240124	1461	15.67	20240416	2900	-41.72	20230704	1376	22.82	20231127	1.20	N	424760	100	19 억		75690	N	N	0	N	00	N
125	20240605	131136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1692	5	2	0.30	82451253	48813	30.81	1687	1705	1675	2190	1181	1687	1689.12	0.39	0	-5061	1772	1729	1705	1662	1638	1717	1650	20	503	100	1110	1	1	19545002	331	-7.17	1.29	12	0.25	-236.00	1310.00	2960	20230530	-42.84	1376	20231127	22.97	2135	-20.75	20240124	1461	15.81	20240416	2900	-41.66	20230704	1376	22.97	20231127	1.20	N	424760	100	19 억		75690	N	N	0	N	00	N
126	20240605	121133	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1691	4	2	0.24	62675248	37105	23.42	1687	1705	1675	2190	1181	1687	1689.13	0.39	0	-6695	1772	1729	1705	1662	1638	1717	1650	20	503	100	1110	1	1	19545002	331	-7.17	1.29	12	0.19	-236.00	1310.00	2960	20230530	-42.87	1376	20231127	22.89	2135	-20.80	20240124	1461	15.74	20240416	2900	-41.69	20230704	1376	22.89	20231127	1.20	N	424760	100	19 억		75690	N	N	0	N	00	N
127	20240605	111136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1686	-1	5	-0.06	39754439	23547	14.86	1687	1705	1675	2190	1181	1687	1688.30	0.39	0	-6652	1772	1729	1705	1662	1638	1717	1650	20	503	100	1110	1	1	19545002	330	-7.14	1.29	12	0.12	-236.00	1310.00	2960	20230530	-43.04	1376	20231127	22.53	2135	-21.03	20240124	1461	15.40	20240416	2900	-41.86	20230704	1376	22.53	20231127	1.20	N	424760	100	19 억		75690	N	N	0	N	00	N
128	20240605	101131	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1693	6	2	0.36	32809104	19429	12.27	1687	1705	1675	2190	1181	1687	1688.67	0.39	0	-6631	1772	1729	1705	1662	1638	1717	1650	20	503	100	1110	1	1	19545002	331	-7.17	1.29	12	0.10	-236.00	1310.00	2960	20230530	-42.80	1376	20231127	23.04	2135	-20.70	20240124	1461	15.88	20240416	2900	-41.62	20230704	1376	23.04	20231127	1.20	N	424760	100	19 억		75690	N	N	0	N	00	N
129	20240605	091132	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1705	18	2	1.07	7490508	4421	2.79	1687	1705	1687	2190	1181	1687	1694.30	0.39	0	-1776	1772	1729	1705	1662	1638	1717	1650	20	503	100	1110	1	1	19545002	333	-7.22	1.30	12	0.02	-236.00	1310.00	2960	20230530	-42.40	1376	20231127	23.91	2135	-20.14	20240124	1461	16.70	20240416	2900	-41.21	20230704	1376	23.91	20231127	1.20	N	424760	100	19 억		75690	N	N	0	N	00	N
130	20240604	161122	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1687	-59	5	-3.38	269563795	158224	90.54	1747	1748	1681	2265	1223	1746	1703.77	0.66	0	-51874	1779	1762	1730	1713	1681	1771	1722	20	519	100	1150	1	1	19545002	330	-7.15	1.29	12	0.81	-236.00	1310.00	2960	20230530	-43.01	1376	20231127	22.60	2135	-20.98	20240124	1461	15.47	20240416	2900	-41.83	20230704	1376	22.60	20231127	1.10	N	424760	100	19 억		129016	N	N	0	N	00	N
131	20240604	151124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1686	-60	5	-3.44	241954012	141825	81.16	1747	1748	1682	2265	1223	1746	1706.00	0.66	0	-44534	1779	1762	1730	1713	1681	1771	1722	20	519	100	1150	1	1	19545002	330	-7.14	1.29	12	0.73	-236.00	1310.00	2960	20230530	-43.04	1376	20231127	22.53	2135	-21.03	20240124	1461	15.40	20240416	2900	-41.86	20230704	1376	22.53	20231127	1.10	N	424760	100	19 억		129016	N	N	0	N	00	N
132	20240604	141126	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1687	-59	5	-3.38	227473553	133230	76.24	1747	1748	1682	2265	1223	1746	1707.37	0.66	0	-41531	1779	1762	1730	1713	1681	1771	1722	20	519	100	1150	1	1	19545002	330	-7.15	1.29	12	0.68	-236.00	1310.00	2960	20230530	-43.01	1376	20231127	22.60	2135	-20.98	20240124	1461	15.47	20240416	2900	-41.83	20230704	1376	22.60	20231127	1.10	N	424760	100	19 억		129016	N	N	0	N	00	N
133	20240604	131123	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1700	-46	5	-2.63	185294655	108280	61.96	1747	1748	1692	2265	1223	1746	1711.25	0.66	0	-34423	1779	1762	1730	1713	1681	1771	1722	20	519	100	1150	1	1	19545002	332	-7.20	1.30	12	0.55	-236.00	1310.00	2960	20230530	-42.57	1376	20231127	23.55	2135	-20.37	20240124	1461	16.36	20240416	2900	-41.38	20230704	1376	23.55	20231127	1.10	N	424760	100	19 억		129016	N	N	0	N	00	N
134	20240604	121121	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1701	-45	5	-2.58	169852749	99180	56.75	1747	1748	1692	2265	1223	1746	1712.57	0.66	0	-30177	1779	1762	1730	1713	1681	1771	1722	20	519	100	1150	1	1	19545002	332	-7.21	1.30	12	0.51	-236.00	1310.00	2960	20230530	-42.53	1376	20231127	23.62	2135	-20.33	20240124	1461	16.43	20240416	2900	-41.34	20230704	1376	23.62	20231127	1.10	N	424760	100	19 억		129016	N	N	0	N	00	N
135	20240604	111117	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1701	-45	5	-2.58	164045705	95768	54.80	1747	1748	1692	2265	1223	1746	1712.95	0.66	0	-28470	1779	1762	1730	1713	1681	1771	1722	20	519	100	1150	1	1	19545002	332	-7.21	1.30	12	0.49	-236.00	1310.00	2960	20230530	-42.53	1376	20231127	23.62	2135	-20.33	20240124	1461	16.43	20240416	2900	-41.34	20230704	1376	23.62	20231127	1.10	N	424760	100	19 억		129016	N	N	0	N	00	N
136	20240604	101121	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1711	-35	5	-2.00	90853692	52778	30.20	1747	1748	1706	2265	1223	1746	1721.43	0.66	0	-12705	1779	1762	1730	1713	1681	1771	1722	20	519	100	1150	1	1	19545002	334	-7.25	1.31	12	0.27	-236.00	1310.00	2960	20230530	-42.20	1376	20231127	24.35	2135	-19.86	20240124	1461	17.11	20240416	2900	-41.00	20230704	1376	24.35	20231127	1.10	N	424760	100	19 억		129016	N	N	0	N	00	N
137	20240604	091119	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1730	-16	5	-0.92	18407664	10606	6.07	1747	1748	1725	2265	1223	1746	1735.59	0.66	0	-3195	1779	1762	1730	1713	1681	1771	1722	20	519	100	1150	1	1	19545002	338	-7.33	1.32	12	0.05	-236.00	1310.00	2960	20230530	-41.55	1376	20231127	25.73	2135	-18.97	20240124	1461	18.41	20240416	2900	-40.34	20230704	1376	25.73	20231127	1.10	N	424760	100	19 억		129016	N	N	0	N	00	N
138	20240603	161107	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1746	42	2	2.46	299736845	174351	143.11	1718	1747	1698	2215	1193	1704	1718.87	0.59	0	13701	1736	1719	1692	1675	1648	1728	1684	20	511	100	1120	1	1	19545002	341	-7.40	1.33	12	0.89	-236.00	1310.00	2960	20230530	-41.01	1376	20231127	26.89	2135	-18.22	20240124	1461	19.51	20240416	2900	-39.79	20230704	1376	26.89	20231127	1.09	N	424760	100	19 억		115540	N	N	0	N	00	N
139	20240603	151107	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1738	34	2	2.00	267494937	155820	127.90	1718	1747	1698	2215	1193	1704	1716.69	0.59	0	14032	1736	1719	1692	1675	1648	1728	1684	20	511	100	1120	1	1	19545002	340	-7.36	1.33	12	0.80	-236.00	1310.00	2960	20230530	-41.28	1376	20231127	26.31	2135	-18.59	20240124	1461	18.96	20240416	2900	-40.07	20230704	1376	26.31	20231127	1.09	N	424760	100	19 억		115540	N	N	0	N	00	N
140	20240603	141107	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1715	11	2	0.65	161383077	94471	77.54	1718	1720	1698	2215	1193	1704	1708.28	0.59	0	15779	1736	1719	1692	1675	1648	1728	1684	20	511	100	1120	1	1	19545002	335	-7.27	1.31	12	0.48	-236.00	1310.00	2960	20230530	-42.06	1376	20231127	24.64	2135	-19.67	20240124	1461	17.39	20240416	2900	-40.86	20230704	1376	24.64	20231127	1.09	N	424760	100	19 억		115540	N	N	0	N	00	N
141	20240603	131107	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1713	9	2	0.53	127496177	74695	61.31	1718	1718	1698	2215	1193	1704	1706.89	0.59	0	10419	1736	1719	1692	1675	1648	1728	1684	20	511	100	1120	1	1	19545002	335	-7.26	1.31	12	0.38	-236.00	1310.00	2960	20230530	-42.13	1376	20231127	24.49	2135	-19.77	20240124	1461	17.25	20240416	2900	-40.93	20230704	1376	24.49	20231127	1.09	N	424760	100	19 억		115540	N	N	0	N	00	N
142	20240603	121107	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1703	-1	5	-0.06	117374323	68771	56.45	1718	1718	1698	2215	1193	1704	1706.74	0.59	0	8184	1736	1719	1692	1675	1648	1728	1684	20	511	100	1120	1	1	19545002	333	-7.22	1.30	12	0.35	-236.00	1310.00	2960	20230530	-42.47	1376	20231127	23.76	2135	-20.23	20240124	1461	16.56	20240416	2900	-41.28	20230704	1376	23.76	20231127	1.09	N	424760	100	19 억		115540	N	N	0	N	00	N
143	20240603	111101	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1704	0	3	0.00	76782696	45003	36.94	1718	1718	1698	2215	1193	1704	1706.17	0.59	0	-995	1736	1719	1692	1675	1648	1728	1684	20	511	100	1120	1	1	19545002	333	-7.22	1.30	12	0.23	-236.00	1310.00	2960	20230530	-42.43	1376	20231127	23.84	2135	-20.19	20240124	1461	16.63	20240416	2900	-41.24	20230704	1376	23.84	20231127	1.09	N	424760	100	19 억		115540	N	N	0	N	00	N
144	20240603	101055	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1710	6	2	0.35	51988196	30473	25.01	1718	1718	1698	2215	1193	1704	1706.04	0.59	0	2917	1736	1719	1692	1675	1648	1728	1684	20	511	100	1120	1	1	19545002	334	-7.25	1.31	12	0.16	-236.00	1310.00	2960	20230530	-42.23	1376	20231127	24.27	2135	-19.91	20240124	1461	17.04	20240416	2900	-41.03	20230704	1376	24.27	20231127	1.09	N	424760	100	19 억		115540	N	N	0	N	00	N
145	20240603	091054	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1713	9	2	0.53	10417547	6099	5.01	1718	1718	1698	2215	1193	1704	1708.07	0.59	0	-1327	1736	1719	1692	1675	1648	1728	1684	20	511	100	1120	1	1	19545002	335	-7.26	1.31	12	0.03	-236.00	1310.00	2960	20230530	-42.13	1376	20231127	24.49	2135	-19.77	20240124	1461	17.25	20240416	2900	-40.93	20230704	1376	24.49	20231127	1.09	N	424760	100	19 억		115540	N	N	0	N	00	N