KissMeData/033230/price/prices-20230601.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	20230630	160356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3770	-60	5	-1.57	6249147560	1656615	75.45	3840	3850	3720	4975	2685	3830	3772.21	3.19	0	213475	4030	3930	3855	3755	3680	3892	3717	196	1145	500	2750	5	1	39215380	1478	125.67	1.89	12	4.22	30.00	1996.00	5320	20230620	-29.14	1615	20220930	133.44	5320	-29.14	20230620	1890	99.47	20230103	5320	-29.14	20230620	1615	133.44	20220930	8.70	N	033230	500	196 억		1250510	N	N	0	N	00	N
3	20230630	150359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3755	-75	5	-1.96	5830521700	1545617	70.40	3840	3850	3720	4975	2685	3830	3772.26	3.19	0	205238	4030	3930	3855	3755	3680	3892	3717	196	1145	500	2750	5	1	39215380	1473	125.17	1.88	12	3.94	30.00	1996.00	5320	20230620	-29.42	1615	20220930	132.51	5320	-29.42	20230620	1890	98.68	20230103	5320	-29.42	20230620	1615	132.51	20220930	8.70	N	033230	500	196 억		1250510	N	N	0	N	00	N
4	20230630	140358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3735	-95	5	-2.48	5113250810	1355315	61.73	3840	3850	3720	4975	2685	3830	3772.70	3.19	0	179983	4030	3930	3855	3755	3680	3892	3717	196	1145	500	2750	5	1	39215380	1465	124.50	1.87	12	3.46	30.00	1996.00	5320	20230620	-29.79	1615	20220930	131.27	5320	-29.79	20230620	1890	97.62	20230103	5320	-29.79	20230620	1615	131.27	20220930	8.70	N	033230	500	196 억		1250510	N	N	0	N	00	N
5	20230630	130359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3755	-75	5	-1.96	4213761075	1114562	50.76	3840	3850	3720	4975	2685	3830	3780.60	3.19	0	12375	4030	3930	3855	3755	3680	3892	3717	196	1145	500	2750	5	1	39215380	1473	125.17	1.88	12	2.84	30.00	1996.00	5320	20230620	-29.42	1615	20220930	132.51	5320	-29.42	20230620	1890	98.68	20230103	5320	-29.42	20230620	1615	132.51	20220930	8.70	N	033230	500	196 억		1250510	N	N	0	N	00	N
6	20230630	120356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3730	-100	5	-2.61	3637520975	960367	43.74	3840	3850	3725	4975	2685	3830	3787.60	3.19	0	-62871	4030	3930	3855	3755	3680	3892	3717	196	1145	500	2750	5	1	39215380	1463	124.33	1.87	12	2.45	30.00	1996.00	5320	20230620	-29.89	1615	20220930	130.96	5320	-29.89	20230620	1890	97.35	20230103	5320	-29.89	20230620	1615	130.96	20220930	8.70	N	033230	500	196 억		1250510	N	N	0	N	00	N
7	20230630	110358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3790	-40	5	-1.04	2997245465	790211	35.99	3840	3850	3730	4975	2685	3830	3792.93	3.19	0	-13884	4030	3930	3855	3755	3680	3892	3717	196	1145	500	2750	5	1	39215380	1486	126.33	1.90	12	2.02	30.00	1996.00	5320	20230620	-28.76	1615	20220930	134.67	5320	-28.76	20230620	1890	100.53	20230103	5320	-28.76	20230620	1615	134.67	20220930	8.70	N	033230	500	196 억		1250510	N	N	0	N	00	N
8	20230630	100358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3810	-20	5	-0.52	1838541080	482418	21.97	3840	3850	3775	4975	2685	3830	3811.06	3.19	0	-9958	4030	3930	3855	3755	3680	3892	3717	196	1145	500	2750	5	1	39215380	1494	127.00	1.91	12	1.23	30.00	1996.00	5320	20230620	-28.38	1615	20220930	135.91	5320	-28.38	20230620	1890	101.59	20230103	5320	-28.38	20230620	1615	135.91	20220930	8.70	N	033230	500	196 억		1250510	N	N	0	N	00	N
9	20230630	090358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3795	-35	5	-0.91	259532210	67902	3.09	3840	3845	3785	4975	2685	3830	3822.06	3.19	0	-33793	4030	3930	3855	3755	3680	3892	3717	196	1145	500	2750	5	1	39215380	1488	126.50	1.90	12	0.17	30.00	1996.00	5320	20230620	-28.67	1615	20220930	134.98	5320	-28.67	20230620	1890	100.79	20230103	5320	-28.67	20230620	1615	134.98	20220930	8.70	N	033230	500	196 억		1250510	N	N	0	N	00	N
10	20230629	160358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3830	-100	5	-2.54	8336348685	2172706	51.17	3905	3955	3780	5100	2755	3930	3836.54	2.08	0	427827	4230	4080	3965	3815	3700	4022	3757	196	1172	500	2820	5	1	39215380	1502	127.67	1.92	12	5.54	30.00	1996.00	5320	20230620	-28.01	1615	20220930	137.15	5320	-28.01	20230620	1890	102.65	20230103	5320	-28.01	20230620	1615	137.15	20220930	8.31	N	033230	500	196 억		816602	N	N	0	N	00	N
11	20230629	150356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3810	-120	5	-3.05	7692482525	2004232	47.21	3905	3955	3780	5100	2755	3930	3837.77	2.08	0	398358	4230	4080	3965	3815	3700	4022	3757	196	1172	500	2820	5	1	39215380	1494	127.00	1.91	12	5.11	30.00	1996.00	5320	20230620	-28.38	1615	20220930	135.91	5320	-28.38	20230620	1890	101.59	20230103	5320	-28.38	20230620	1615	135.91	20220930	8.31	N	033230	500	196 억		816602	N	N	0	N	00	N
12	20230629	140354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3820	-110	5	-2.80	6362873715	1654237	38.96	3905	3955	3780	5100	2755	3930	3846.02	2.08	0	333098	4230	4080	3965	3815	3700	4022	3757	196	1172	500	2820	5	1	39215380	1498	127.33	1.91	12	4.22	30.00	1996.00	5320	20230620	-28.20	1615	20220930	136.53	5320	-28.20	20230620	1890	102.12	20230103	5320	-28.20	20230620	1615	136.53	20220930	8.31	N	033230	500	196 억		816602	N	N	0	N	00	N
13	20230629	130356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3830	-100	5	-2.54	5915709395	1537050	36.20	3905	3955	3780	5100	2755	3930	3848.33	2.08	0	310660	4230	4080	3965	3815	3700	4022	3757	196	1172	500	2820	5	1	39215380	1502	127.67	1.92	12	3.92	30.00	1996.00	5320	20230620	-28.01	1615	20220930	137.15	5320	-28.01	20230620	1890	102.65	20230103	5320	-28.01	20230620	1615	137.15	20220930	8.31	N	033230	500	196 억		816602	N	N	0	N	00	N
14	20230629	120356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3835	-95	5	-2.42	5521071185	1433885	33.77	3905	3955	3780	5100	2755	3930	3850.00	2.08	0	290436	4230	4080	3965	3815	3700	4022	3757	196	1172	500	2820	5	1	39215380	1504	127.83	1.92	12	3.66	30.00	1996.00	5320	20230620	-27.91	1615	20220930	137.46	5320	-27.91	20230620	1890	102.91	20230103	5320	-27.91	20230620	1615	137.46	20220930	8.31	N	033230	500	196 억		816602	N	N	0	N	00	N
15	20230629	110357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3810	-120	5	-3.05	4338936720	1124374	26.48	3905	3955	3800	5100	2755	3930	3858.49	2.08	0	194065	4230	4080	3965	3815	3700	4022	3757	196	1172	500	2820	5	1	39215380	1494	127.00	1.91	12	2.87	30.00	1996.00	5320	20230620	-28.38	1615	20220930	135.91	5320	-28.38	20230620	1890	101.59	20230103	5320	-28.38	20230620	1615	135.91	20220930	8.31	N	033230	500	196 억		816602	N	N	0	N	00	N
16	20230629	100356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3845	-85	5	-2.16	2596322375	669150	15.76	3905	3955	3820	5100	2755	3930	3879.45	2.08	0	82898	4230	4080	3965	3815	3700	4022	3757	196	1172	500	2820	5	1	39215380	1508	128.17	1.93	12	1.71	30.00	1996.00	5320	20230620	-27.73	1615	20220930	138.08	5320	-27.73	20230620	1890	103.44	20230103	5320	-27.73	20230620	1615	138.08	20220930	8.31	N	033230	500	196 억		816602	N	N	0	N	00	N
17	20230629	090356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3935	5	2	0.13	189274790	48264	1.14	3905	3955	3905	5100	2755	3930	3920.08	2.08	0	1890	4230	4080	3965	3815	3700	4022	3757	196	1172	500	2820	5	1	39215380	1543	131.17	1.97	12	0.12	30.00	1996.00	5320	20230620	-26.03	1615	20220930	143.65	5320	-26.03	20230620	1890	108.20	20230103	5320	-26.03	20230620	1615	143.65	20220930	8.31	N	033230	500	196 억		816602	N	N	0	N	00	N
18	20230628	160352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3930	-20	5	-0.51	16677542720	4204786	43.84	4085	4115	3850	5130	2765	3950	3966.40	2.80	0	-66312	4876	4412	4181	3717	3486	4297	3602	196	1182	500	2840	5	1	39215380	1541	131.00	1.97	12	10.72	30.00	1996.00	5320	20230620	-26.13	1615	20220930	143.34	5320	-26.13	20230620	1890	107.94	20230103	5320	-26.13	20230620	1615	143.34	20220930	8.57	N	033230	500	196 억		1099625	N	N	0	N	00	N
19	20230628	150354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3915	-35	5	-0.89	16106447800	4059173	42.33	4085	4115	3850	5130	2765	3950	3967.91	2.80	0	-72464	4876	4412	4181	3717	3486	4297	3602	196	1182	500	2840	5	1	39215380	1535	130.50	1.96	12	10.35	30.00	1996.00	5320	20230620	-26.41	1615	20220930	142.41	5320	-26.41	20230620	1890	107.14	20230103	5320	-26.41	20230620	1615	142.41	20220930	8.57	N	033230	500	196 억		1099625	N	N	0	N	00	N
20	20230628	140352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3940	-10	5	-0.25	14819597920	3732829	38.92	4085	4115	3850	5130	2765	3950	3970.07	2.80	0	-10252	4876	4412	4181	3717	3486	4297	3602	196	1182	500	2840	5	1	39215380	1545	131.33	1.97	12	9.52	30.00	1996.00	5320	20230620	-25.94	1615	20220930	143.96	5320	-25.94	20230620	1890	108.47	20230103	5320	-25.94	20230620	1615	143.96	20220930	8.57	N	033230	500	196 억		1099625	N	N	0	N	00	N
21	20230628	130353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3975	25	2	0.63	13667745320	3440585	35.88	4085	4115	3850	5130	2765	3950	3972.51	2.80	0	13484	4876	4412	4181	3717	3486	4297	3602	196	1182	500	2840	5	1	39215380	1559	132.50	1.99	12	8.77	30.00	1996.00	5320	20230620	-25.28	1615	20220930	146.13	5320	-25.28	20230620	1890	110.32	20230103	5320	-25.28	20230620	1615	146.13	20220930	8.57	N	033230	500	196 억		1099625	N	N	0	N	00	N
22	20230628	120323	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3875	-75	5	-1.90	12330201770	3098966	32.31	4085	4115	3850	5130	2765	3950	3978.81	2.80	0	26497	4876	4412	4181	3717	3486	4297	3602	196	1182	500	2840	5	1	39215380	1520	129.17	1.94	12	7.90	30.00	1996.00	5320	20230620	-27.16	1615	20220930	139.94	5320	-27.16	20230620	1890	105.03	20230103	5320	-27.16	20230620	1615	139.94	20220930	8.57	N	033230	500	196 억		1099625	N	N	0	N	00	N
23	20230628	110357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3905	-45	5	-1.14	11063385140	2771877	28.90	4085	4115	3875	5130	2765	3950	3991.30	2.80	0	-13832	4876	4412	4181	3717	3486	4297	3602	196	1182	500	2840	5	1	39215380	1531	130.17	1.96	12	7.07	30.00	1996.00	5320	20230620	-26.60	1615	20220930	141.80	5320	-26.60	20230620	1890	106.61	20230103	5320	-26.60	20230620	1615	141.80	20220930	8.57	N	033230	500	196 억		1099625	N	N	0	N	00	N
24	20230628	100356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3955	5	2	0.13	8017360975	1993830	20.79	4085	4115	3910	5130	2765	3950	4021.09	2.80	0	-172538	4876	4412	4181	3717	3486	4297	3602	196	1182	500	2840	5	1	39215380	1551	131.83	1.98	12	5.08	30.00	1996.00	5320	20230620	-25.66	1615	20220930	144.89	5320	-25.66	20230620	1890	109.26	20230103	5320	-25.66	20230620	1615	144.89	20220930	8.57	N	033230	500	196 억		1099625	N	N	0	N	00	N
25	20230628	090354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4100	150	2	3.80	1984235460	486949	5.08	4085	4115	4035	5130	2765	3950	4074.83	2.80	0	-42422	4876	4412	4181	3717	3486	4297	3602	196	1182	500	2840	5	1	39215380	1608	136.67	2.05	12	1.24	30.00	1996.00	5320	20230620	-22.93	1615	20220930	153.87	5320	-22.93	20230620	1890	116.93	20230103	5320	-22.93	20230620	1615	153.87	20220930	8.57	N	033230	500	196 억		1099625	N	N	0	N	00	N
26	20230627	160355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3950	-545	5	-12.12	29087761645	6989827	177.47	4645	4645	3950	5840	3150	4495	4161.94	2.53	0	-511011	4911	4702	4571	4362	4231	4637	4297	196	1345	500	3230	5	1	39215380	1549	131.67	1.98	12	17.82	30.00	1996.00	5320	20230620	-25.75	1615	20220930	144.58	5320	-25.75	20230620	1890	108.99	20230103	5320	-25.75	20230620	1615	144.58	20220930	9.23	N	033230	500	196 억		991818	N	N	0	N	00	N
27	20230627	150357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4025	-470	5	-10.46	26427186165	6322293	160.52	4645	4645	4000	5840	3150	4495	4179.81	2.53	0	-651221	4911	4702	4571	4362	4231	4637	4297	196	1345	500	3230	5	1	39215380	1578	134.17	2.02	12	16.12	30.00	1996.00	5320	20230620	-24.34	1615	20220930	149.23	5320	-24.34	20230620	1890	112.96	20230103	5320	-24.34	20230620	1615	149.23	20220930	9.23	N	033230	500	196 억		991818	N	N	0	N	00	N
28	20230627	140359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4080	-415	5	-9.23	23068002375	5491919	139.44	4645	4645	4055	5840	3150	4495	4200.15	2.53	0	-646767	4911	4702	4571	4362	4231	4637	4297	196	1345	500	3230	5	1	39215380	1600	136.00	2.04	12	14.00	30.00	1996.00	5320	20230620	-23.31	1615	20220930	152.63	5320	-23.31	20230620	1890	115.87	20230103	5320	-23.31	20230620	1615	152.63	20220930	9.23	N	033230	500	196 억		991818	N	N	0	N	00	N
29	20230627	130400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4170	-325	5	-7.23	21490962115	5109522	129.73	4645	4645	4055	5840	3150	4495	4205.84	2.53	0	-602770	4911	4702	4571	4362	4231	4637	4297	196	1345	500	3230	5	1	39215380	1635	139.00	2.09	12	13.03	30.00	1996.00	5320	20230620	-21.62	1615	20220930	158.20	5320	-21.62	20230620	1890	120.63	20230103	5320	-21.62	20230620	1615	158.20	20220930	9.23	N	033230	500	196 억		991818	N	N	0	N	00	N
30	20230627	120401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4165	-330	5	-7.34	19903230010	4729864	120.09	4645	4645	4055	5840	3150	4495	4207.76	2.53	0	-577757	4911	4702	4571	4362	4231	4637	4297	196	1345	500	3230	5	1	39215380	1633	138.83	2.09	12	12.06	30.00	1996.00	5320	20230620	-21.71	1615	20220930	157.89	5320	-21.71	20230620	1890	120.37	20230103	5320	-21.71	20230620	1615	157.89	20220930	9.23	N	033230	500	196 억		991818	N	N	0	N	00	N
31	20230627	110401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4130	-365	5	-8.12	18347460835	4354695	110.57	4645	4645	4055	5840	3150	4495	4213.01	2.53	0	-609728	4911	4702	4571	4362	4231	4637	4297	196	1345	500	3230	5	1	39215380	1620	137.67	2.07	12	11.10	30.00	1996.00	5320	20230620	-22.37	1615	20220930	155.73	5320	-22.37	20230620	1890	118.52	20230103	5320	-22.37	20230620	1615	155.73	20220930	9.23	N	033230	500	196 억		991818	N	N	0	N	00	N
32	20230627	100353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4070	-425	5	-9.45	15073984865	3556441	90.30	4645	4645	4060	5840	3150	4495	4238.22	2.53	0	-573626	4911	4702	4571	4362	4231	4637	4297	196	1345	500	3230	5	1	39215380	1596	135.67	2.04	12	9.07	30.00	1996.00	5320	20230620	-23.50	1615	20220930	152.01	5320	-23.50	20230620	1890	115.34	20230103	5320	-23.50	20230620	1615	152.01	20220930	9.23	N	033230	500	196 억		991818	N	N	0	N	00	N
33	20230627	090354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4430	-65	5	-1.45	1556246200	342055	8.68	4645	4645	4420	5840	3150	4495	4550.32	2.53	0	-161165	4911	4702	4571	4362	4231	4637	4297	196	1345	500	3230	5	1	39215380	1737	147.67	2.22	12	0.87	30.00	1996.00	5320	20230620	-16.73	1615	20220930	174.30	5320	-16.73	20230620	1890	134.39	20230103	5320	-16.73	20230620	1615	174.30	20220930	9.23	N	033230	500	196 억		991818	N	N	0	N	00	N
34	20230626	160354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4495	-5	5	-0.11	18094903050	3910061	56.79	4515	4780	4440	5850	3150	4500	4627.89	2.72	0	-74724	5323	4911	4678	4266	4033	4795	4150	196	1350	500	3240	5	1	39215380	1763	149.83	2.25	12	9.97	30.00	1996.00	5320	20230620	-15.51	1615	20220930	178.33	5320	-15.51	20230620	1890	137.83	20230103	5320	-15.51	20230620	1615	178.33	20220930	9.17	N	033230	500	196 억		1065789	N	N	0	N	00	N
35	20230626	150356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4500	0	3	0.00	17356713735	3745550	54.40	4515	4780	4440	5850	3150	4500	4633.97	2.72	0	-96498	5323	4911	4678	4266	4033	4795	4150	196	1350	500	3240	5	1	39215380	1765	150.00	2.25	12	9.55	30.00	1996.00	5320	20230620	-15.41	1615	20220930	178.64	5320	-15.41	20230620	1890	138.10	20230103	5320	-15.41	20230620	1615	178.64	20220930	9.17	N	033230	500	196 억		1065789	N	N	0	N	00	N
36	20230626	140356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4535	35	2	0.78	15914376765	3426344	49.76	4515	4780	4440	5850	3150	4500	4644.72	2.72	0	-161979	5323	4911	4678	4266	4033	4795	4150	196	1350	500	3240	5	1	39215380	1778	151.17	2.27	12	8.74	30.00	1996.00	5320	20230620	-14.76	1615	20220930	180.80	5320	-14.76	20230620	1890	139.95	20230103	5320	-14.76	20230620	1615	180.80	20220930	9.17	N	033230	500	196 억		1065789	N	N	0	N	00	N
37	20230626	130356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4600	100	2	2.22	15114690280	3251162	47.22	4515	4780	4440	5850	3150	4500	4649.03	2.72	0	-164489	5323	4911	4678	4266	4033	4795	4150	196	1350	500	3240	5	1	39215380	1804	153.33	2.30	12	8.29	30.00	1996.00	5320	20230620	-13.53	1615	20220930	184.83	5320	-13.53	20230620	1890	143.39	20230103	5320	-13.53	20230620	1615	184.83	20220930	9.17	N	033230	500	196 억		1065789	N	N	0	N	00	N
38	20230626	120353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4605	105	2	2.33	14364348215	3088058	44.85	4515	4780	4440	5850	3150	4500	4651.59	2.72	0	-180816	5323	4911	4678	4266	4033	4795	4150	196	1350	500	3240	5	1	39215380	1806	153.50	2.31	12	7.87	30.00	1996.00	5320	20230620	-13.44	1615	20220930	185.14	5320	-13.44	20230620	1890	143.65	20230103	5320	-13.44	20230620	1615	185.14	20220930	9.17	N	033230	500	196 억		1065789	N	N	0	N	00	N
39	20230626	110352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4760	260	2	5.78	11615632710	2505588	36.39	4515	4770	4440	5850	3150	4500	4635.91	2.72	0	-198545	5323	4911	4678	4266	4033	4795	4150	196	1350	500	3240	5	1	39215380	1867	158.67	2.38	12	6.39	30.00	1996.00	5320	20230620	-10.53	1615	20220930	194.74	5320	-10.53	20230620	1890	151.85	20230103	5320	-10.53	20230620	1615	194.74	20220930	9.17	N	033230	500	196 억		1065789	N	N	0	N	00	N
40	20230626	100354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4640	140	2	3.11	5884984900	1286901	18.69	4515	4675	4440	5850	3150	4500	4573.01	2.72	0	-221397	5323	4911	4678	4266	4033	4795	4150	196	1350	500	3240	5	1	39215380	1820	154.67	2.32	12	3.28	30.00	1996.00	5320	20230620	-12.78	1615	20220930	187.31	5320	-12.78	20230620	1890	145.50	20230103	5320	-12.78	20230620	1615	187.31	20220930	9.17	N	033230	500	196 억		1065789	N	N	0	N	00	N
41	20230626	090354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4475	-25	5	-0.56	450303275	100342	1.46	4515	4535	4450	5850	3150	4500	4487.65	2.72	0	-11553	5323	4911	4678	4266	4033	4795	4150	196	1350	500	3240	5	1	39215380	1755	149.17	2.24	12	0.26	30.00	1996.00	5320	20230620	-15.88	1615	20220930	177.09	5320	-15.88	20230620	1890	136.77	20230103	5320	-15.88	20230620	1615	177.09	20220930	9.17	N	033230	500	196 억		1065789	N	N	0	N	00	N
42	20230623	160549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4500	-310	5	-6.44	32431256420	6843156	208.54	4785	5090	4445	6250	3370	4810	4739.34	2.30	0	152934	5156	4982	4856	4682	4556	4920	4620	196	1440	500	3460	5	1	39215380	1765	150.00	2.25	12	17.45	30.00	1996.00	5320	20230620	-15.41	1615	20220930	178.64	5320	-15.41	20230620	1890	138.10	20230103	5320	-15.41	20230620	1615	178.64	20220930	9.10	N	033230	500	196 억		902677	N	N	0	N	00	N
43	20230623	140315	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4500	-310	5	-6.44	30251956185	6360464	193.83	4785	5090	4445	6250	3370	4810	4756.23	2.30	0	113618	5156	4982	4856	4682	4556	4920	4620	196	1440	500	3460	5	1	39215380	1765	150.00	2.25	12	16.22	30.00	1996.00	5320	20230620	-15.41	1615	20220930	178.64	5320	-15.41	20230620	1890	138.10	20230103	5320	-15.41	20230620	1615	178.64	20220930	9.10	N	033230	500	196 억		902677	N	N	0	N	00	N
44	20230622	160523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4810	-95	5	-1.94	15689305920	3234557	64.89	4820	5030	4730	6370	3435	4905	4850.60	2.14	0	66957	5301	5102	4991	4792	4681	5047	4737	196	1467	500	3530	5	1	39215380	1886	160.33	2.41	12	8.25	30.00	1996.00	5320	20230620	-9.59	1615	20220930	197.83	5320	-9.59	20230620	1890	154.50	20230103	5320	-9.59	20230620	1615	197.83	20220930	8.46	N	033230	500	196 억		837304	N	N	0	N	00	N
45	20230622	150158	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4750	-155	5	-3.16	14751646110	3038519	60.96	4820	5030	4730	6370	3435	4905	4854.87	2.14	0	50616	5301	5102	4991	4792	4681	5047	4737	196	1467	500	3530	5	1	39215380	1863	158.33	2.38	12	7.75	30.00	1996.00	5320	20230620	-10.71	1615	20220930	194.12	5320	-10.71	20230620	1890	151.32	20230103	5320	-10.71	20230620	1615	194.12	20220930	8.46	N	033230	500	196 억		837304	N	N	0	N	00	N
46	20230622	140502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4800	-105	5	-2.14	13331142495	2740295	54.98	4820	5030	4730	6370	3435	4905	4864.85	2.14	0	-4531	5301	5102	4991	4792	4681	5047	4737	196	1467	500	3530	5	1	39215380	1882	160.00	2.40	12	6.99	30.00	1996.00	5320	20230620	-9.77	1615	20220930	197.21	5320	-9.77	20230620	1890	153.97	20230103	5320	-9.77	20230620	1615	197.21	20220930	8.46	N	033230	500	196 억		837304	N	N	0	N	00	N
47	20230622	131003	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4755	-150	5	-3.06	11468316250	2350244	47.15	4820	5030	4750	6370	3435	4905	4879.62	2.14	0	-64062	5301	5102	4991	4792	4681	5047	4737	196	1467	500	3530	5	1	39215380	1865	158.50	2.38	12	5.99	30.00	1996.00	5320	20230620	-10.62	1615	20220930	194.43	5320	-10.62	20230620	1890	151.59	20230103	5320	-10.62	20230620	1615	194.43	20220930	8.46	N	033230	500	196 억		837304	N	N	0	N	00	N
48	20230622	120613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4825	-80	5	-1.63	9640253195	1968266	39.49	4820	5030	4800	6370	3435	4905	4897.84	2.14	0	5592	5301	5102	4991	4792	4681	5047	4737	196	1467	500	3530	5	1	39215380	1892	160.83	2.42	12	5.02	30.00	1996.00	5320	20230620	-9.30	1615	20220930	198.76	5320	-9.30	20230620	1890	155.29	20230103	5320	-9.30	20230620	1615	198.76	20220930	8.46	N	033230	500	196 억		837304	N	N	0	N	00	N
49	20230622	110952	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4835	-70	5	-1.43	8348990325	1700741	34.12	4820	5030	4810	6370	3435	4905	4909.03	2.14	0	67856	5301	5102	4991	4792	4681	5047	4737	196	1467	500	3530	5	1	39215380	1896	161.17	2.42	12	4.34	30.00	1996.00	5320	20230620	-9.12	1615	20220930	199.38	5320	-9.12	20230620	1890	155.82	20230103	5320	-9.12	20230620	1615	199.38	20220930	8.46	N	033230	500	196 억		837304	N	N	0	N	00	N
50	20230622	100835	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4855	-50	5	-1.02	6672632035	1357205	27.23	4820	5030	4810	6370	3435	4905	4916.46	2.14	0	71766	5301	5102	4991	4792	4681	5047	4737	196	1467	500	3530	5	1	39215380	1904	161.83	2.43	12	3.46	30.00	1996.00	5320	20230620	-8.74	1615	20220930	200.62	5320	-8.74	20230620	1890	156.88	20230103	5320	-8.74	20230620	1615	200.62	20220930	8.46	N	033230	500	196 억		837304	N	N	0	N	00	N
51	20230622	090930	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4895	-10	5	-0.20	1644042300	338746	6.80	4820	4925	4810	6370	3435	4905	4853.24	2.14	0	29074	5301	5102	4991	4792	4681	5047	4737	196	1467	500	3530	5	1	39215380	1920	163.17	2.45	12	0.86	30.00	1996.00	5320	20230620	-7.99	1615	20220930	203.10	5320	-7.99	20230620	1890	158.99	20230103	5320	-7.99	20230620	1615	203.10	20220930	8.46	N	033230	500	196 억		837304	N	N	0	N	00	N
52	20230621	160315	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4905	-125	5	-2.49	24685855035	4919234	13.41	5050	5190	4880	6530	3530	5030	5018.78	1.67	0	140414	5863	5446	4903	4486	3943	5655	4695	196	1500	500	3620	5	1	39215380	1924	163.50	2.46	12	12.54	30.00	1996.00	5320	20230620	-7.80	1615	20220930	203.72	5320	-7.80	20230620	1890	159.52	20230103	5320	-7.80	20230620	1615	203.72	20220930	8.45	N	033230	500	196 억		653705	N	N	0	N	00	N
53	20230621	150436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4960	-70	5	-1.39	23341415935	4646036	12.66	5050	5190	4880	6530	3530	5030	5023.94	1.67	0	112121	5863	5446	4903	4486	3943	5655	4695	196	1500	500	3620	5	1	39215380	1945	165.33	2.48	12	11.85	30.00	1996.00	5320	20230620	-6.77	1615	20220930	207.12	5320	-6.77	20230620	1890	162.43	20230103	5320	-6.77	20230620	1615	207.12	20220930	8.45	N	033230	500	196 억		653705	N	N	0	N	00	N
54	20230621	140744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	-30	5	-0.60	22024070520	4380542	11.94	5050	5190	4880	6530	3530	5030	5027.70	1.67	0	116405	5863	5446	4903	4486	3943	5655	4695	196	1500	500	3620	10	1	39215380	1961	166.67	2.51	12	11.17	30.00	1996.00	5320	20230620	-6.02	1615	20220930	209.60	5320	-6.02	20230620	1890	164.55	20230103	5320	-6.02	20230620	1615	209.60	20220930	8.45	N	033230	500	196 억		653705	N	N	0	N	00	N
55	20230621	131034	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4940	-90	5	-1.79	20500105675	4075042	11.11	5050	5190	4880	6530	3530	5030	5030.65	1.67	0	123865	5863	5446	4903	4486	3943	5655	4695	196	1500	500	3620	5	1	39215380	1937	164.67	2.47	12	10.39	30.00	1996.00	5320	20230620	-7.14	1615	20220930	205.88	5320	-7.14	20230620	1890	161.38	20230103	5320	-7.14	20230620	1615	205.88	20220930	8.45	N	033230	500	196 억		653705	N	N	0	N	00	N
56	20230621	120457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4925	-105	5	-2.09	19155264880	3801573	10.36	5050	5190	4880	6530	3530	5030	5038.78	1.67	0	131808	5863	5446	4903	4486	3943	5655	4695	196	1500	500	3620	5	1	39215380	1931	164.17	2.47	12	9.69	30.00	1996.00	5320	20230620	-7.42	1615	20220930	204.95	5320	-7.42	20230620	1890	160.58	20230103	5320	-7.42	20230620	1615	204.95	20220930	8.45	N	033230	500	196 억		653705	N	N	0	N	00	N
57	20230621	110506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	-30	5	-0.60	15504906860	3063838	8.35	5050	5190	4980	6530	3530	5030	5060.66	1.67	0	-10008	5863	5446	4903	4486	3943	5655	4695	196	1500	500	3620	10	1	39215380	1961	166.67	2.51	12	7.81	30.00	1996.00	5320	20230620	-6.02	1615	20220930	209.60	5320	-6.02	20230620	1890	164.55	20230103	5320	-6.02	20230620	1615	209.60	20220930	8.45	N	033230	500	196 억		653705	N	N	0	N	00	N
58	20230621	100934	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5070	40	2	0.80	11985107210	2367434	6.45	5050	5190	4980	6530	3530	5030	5062.55	1.67	0	922	5863	5446	4903	4486	3943	5655	4695	196	1500	500	3620	10	1	39215380	1988	169.00	2.54	12	6.04	30.00	1996.00	5320	20230620	-4.70	1615	20220930	213.93	5320	-4.70	20230620	1890	168.25	20230103	5320	-4.70	20230620	1615	213.93	20220930	8.45	N	033230	500	196 억		653705	N	N	0	N	00	N
59	20230621	090726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4995	-35	5	-0.70	2612797205	519814	1.42	5050	5070	4980	6530	3530	5030	5026.38	1.67	0	31004	5863	5446	4903	4486	3943	5655	4695	196	1500	500	3620	5	1	39215380	1959	166.50	2.50	12	1.33	30.00	1996.00	5320	20230620	-6.11	1615	20220930	209.29	5320	-6.11	20230620	1890	164.29	20230103	5320	-6.11	20230620	1615	209.29	20220930	8.45	N	033230	500	196 억		653705	N	N	0	N	00	N
60	20230620	160817	00	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	60	N	5030	550	2	12.28	180631533905	36552751	285.28	4460	5320	4360	5820	3140	4480	4941.65	2.49	0	-401692	4883	4681	4373	4171	3863	4782	4272	196	1340	500	3220	10	1	39215380	1973	167.67	2.52	12	93.21	30.00	1996.00	5320	20230620	-5.45	1615	20220930	211.46	5320	-5.45	20230620	1890	166.14	20230103	5320	-5.45	20230620	1615	211.46	20220930	8.42	N	033230	500	196 억		977860	N	N	0	N	00	N
61	20230620	150640	00	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	60	N	5000	520	2	11.61	178134037020	36053450	281.38	4460	5320	4360	5820	3140	4480	4940.83	2.49	0	-467845	4883	4681	4373	4171	3863	4782	4272	196	1340	500	3220	10	1	39215380	1961	166.67	2.51	12	91.94	30.00	1996.00	5320	20230620	-6.02	1615	20220930	209.60	5320	-6.02	20230620	1890	164.55	20230103	5320	-6.02	20230620	1615	209.60	20220930	8.42	N	033230	500	196 억		977860	N	N	0	N	00	N
62	20230620	141017	00	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	60	N	4915	435	2	9.71	170683761055	34558987	269.72	4460	5320	4360	5820	3140	4480	4938.91	2.49	0	-569723	4883	4681	4373	4171	3863	4782	4272	196	1340	500	3220	5	1	39215380	1927	163.83	2.46	12	88.13	30.00	1996.00	5320	20230620	-7.61	1615	20220930	204.33	5320	-7.61	20230620	1890	160.05	20230103	5320	-7.61	20230620	1615	204.33	20220930	8.42	N	033230	500	196 억		977860	N	N	0	N	00	N
63	20230620	130158	00	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	60	N	4945	465	2	10.38	161061136720	32592323	254.37	4460	5320	4360	5820	3140	4480	4941.69	2.49	0	-705063	4883	4681	4373	4171	3863	4782	4272	196	1340	500	3220	5	1	39215380	1939	164.83	2.48	12	83.11	30.00	1996.00	5320	20230620	-7.05	1615	20220930	206.19	5320	-7.05	20230620	1890	161.64	20230103	5320	-7.05	20230620	1615	206.19	20220930	8.42	N	033230	500	196 억		977860	N	N	0	N	00	N
64	20230620	120848	00	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	60	N	5020	540	2	12.05	150388835020	30455948	237.70	4460	5320	4360	5820	3140	4480	4937.91	2.49	0	-714679	4883	4681	4373	4171	3863	4782	4272	196	1340	500	3220	10	1	39215380	1969	167.33	2.52	12	77.66	30.00	1996.00	5320	20230620	-5.64	1615	20220930	210.84	5320	-5.64	20230620	1890	165.61	20230103	5320	-5.64	20230620	1615	210.84	20220930	8.42	N	033230	500	196 억		977860	N	N	0	N	00	N
65	20230620	111022	00	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	60	N	5090	610	2	13.62	102604989670	21242695	165.79	4460	5200	4360	5820	3140	4480	4830.13	2.49	0	-615992	4883	4681	4373	4171	3863	4782	4272	196	1340	500	3220	10	1	39215380	1996	169.67	2.55	12	54.17	30.00	1996.00	5200	20230620	-2.12	1615	20220930	215.17	5200	-2.12	20230620	1890	169.31	20230103	5200	-2.12	20230620	1615	215.17	20220930	8.42	N	033230	500	196 억		977860	N	N	0	N	00	N
66	20230620	100454	00	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	60	N	4590	110	2	2.46	40171922055	8675584	67.71	4460	4870	4360	5820	3140	4480	4630.46	2.49	0	-647636	4883	4681	4373	4171	3863	4782	4272	196	1340	500	3220	5	1	39215380	1800	153.00	2.30	12	22.12	30.00	1996.00	4870	20230620	-5.75	1615	20220930	184.21	4870	-5.75	20230620	1890	142.86	20230103	4870	-5.75	20230620	1615	184.21	20220930	8.42	N	033230	500	196 억		977860	N	N	0	N	00	N
67	20230620	090535	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4390	-90	5	-2.01	3711597455	835518	6.52	4460	4520	4360	5820	3140	4480	4442.27	2.49	0	-195072	4883	4681	4373	4171	3863	4782	4272	196	1340	500	3220	5	1	39215380	1722	146.33	2.20	12	2.13	30.00	1996.00	4575	20230619	-4.04	1615	20220930	171.83	4575	-4.04	20230619	1890	132.28	20230103	4575	-4.04	20230619	1615	171.83	20220930	8.42	N	033230	500	196 억		977860	N	N	0	N	00	N
68	20230619	160703	00	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	60	N	4480	285	2	6.79	53832507260	12318964	157.79	4160	4575	4065	5450	2940	4195	4369.51	2.86	0	-74766	4405	4300	4160	4055	3915	4352	4107	196	1255	500	3020	5	1	39215380	1757	149.33	2.24	12	31.41	30.00	1996.00	4575	20230619	-2.08	1615	20220930	177.40	4575	-2.08	20230619	1890	137.04	20230103	4575	-2.08	20230619	1615	177.40	20220930	8.91	N	033230	500	196 억		1123086	N	N	0	N	00	N
69	20230619	150621	00	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	60	N	4385	190	2	4.53	50490256210	11564850	148.13	4160	4575	4065	5450	2940	4195	4365.87	2.86	0	-206376	4405	4300	4160	4055	3915	4352	4107	196	1255	500	3020	5	1	39215380	1720	146.17	2.20	12	29.49	30.00	1996.00	4575	20230619	-4.15	1615	20220930	171.52	4575	-4.15	20230619	1890	132.01	20230103	4575	-4.15	20230619	1615	171.52	20220930	8.91	N	033230	500	196 억		1123086	N	N	0	N	00	N
70	20230619	140548	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4385	190	2	4.53	27593719320	6441332	82.50	4160	4430	4065	5450	2940	4195	4283.88	2.86	0	-59418	4405	4300	4160	4055	3915	4352	4107	196	1255	500	3020	5	1	39215380	1720	146.17	2.20	12	16.43	30.00	1996.00	4470	20230613	-1.90	1615	20220930	171.52	4470	-1.90	20230613	1890	132.01	20230103	4470	-1.90	20230613	1615	171.52	20220930	8.91	N	033230	500	196 억		1123086	N	N	0	N	00	N
71	20230619	130830	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4365	170	2	4.05	21967695490	5157315	66.06	4160	4390	4065	5450	2940	4195	4259.55	2.86	0	-47499	4405	4300	4160	4055	3915	4352	4107	196	1255	500	3020	5	1	39215380	1712	145.50	2.19	12	13.15	30.00	1996.00	4470	20230613	-2.35	1615	20220930	170.28	4470	-2.35	20230613	1890	130.95	20230103	4470	-2.35	20230613	1615	170.28	20220930	8.91	N	033230	500	196 억		1123086	N	N	0	N	00	N
72	20230619	120208	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4315	120	2	2.86	15850393450	3751879	48.06	4160	4340	4065	5450	2940	4195	4224.67	2.86	0	-92424	4405	4300	4160	4055	3915	4352	4107	196	1255	500	3020	5	1	39215380	1692	143.83	2.16	12	9.57	30.00	1996.00	4470	20230613	-3.47	1615	20220930	167.18	4470	-3.47	20230613	1890	128.31	20230103	4470	-3.47	20230613	1615	167.18	20220930	8.91	N	033230	500	196 억		1123086	N	N	0	N	00	N
73	20230619	110306	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4285	90	2	2.15	11630052605	2771948	35.50	4160	4330	4065	5450	2940	4195	4195.62	2.86	0	-170301	4405	4300	4160	4055	3915	4352	4107	196	1255	500	3020	5	1	39215380	1680	142.83	2.15	12	7.07	30.00	1996.00	4470	20230613	-4.14	1615	20220930	165.33	4470	-4.14	20230613	1890	126.72	20230103	4470	-4.14	20230613	1615	165.33	20220930	8.91	N	033230	500	196 억		1123086	N	N	0	N	00	N
74	20230619	100725	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4190	-5	5	-0.12	5248037215	1269661	16.26	4160	4210	4065	5450	2940	4195	4133.32	2.86	0	-53953	4405	4300	4160	4055	3915	4352	4107	196	1255	500	3020	5	1	39215380	1643	139.67	2.10	12	3.24	30.00	1996.00	4470	20230613	-6.26	1615	20220930	159.44	4470	-6.26	20230613	1890	121.69	20230103	4470	-6.26	20230613	1615	159.44	20220930	8.91	N	033230	500	196 억		1123086	N	N	0	N	00	N
75	20230619	090649	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4160	-35	5	-0.83	1216952045	292846	3.75	4160	4210	4125	5450	2940	4195	4155.35	2.86	0	8156	4405	4300	4160	4055	3915	4352	4107	196	1255	500	3020	5	1	39215380	1631	138.67	2.08	12	0.75	30.00	1996.00	4470	20230613	-6.94	1615	20220930	157.59	4470	-6.94	20230613	1890	120.11	20230103	4470	-6.94	20230613	1615	157.59	20220930	8.91	N	033230	500	196 억		1123086	N	N	0	N	00	N
76	20230616	160912	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4195	215	2	5.40	32276319750	7748062	125.49	4020	4265	4020	5170	2790	3980	4165.62	2.71	0	56538	4310	4145	4020	3855	3730	4227	3937	196	1190	500	2860	5	1	39215380	1645	139.83	2.10	12	19.76	30.00	1996.00	4470	20230613	-6.15	1615	20220930	159.75	4470	-6.15	20230613	1890	121.96	20230103	4470	-6.15	20230613	1615	159.75	20220930	9.53	N	033230	500	196 억		1064215	N	N	0	N	00	N
77	20230616	150118	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4210	230	2	5.78	30578466240	7343466	118.94	4020	4265	4020	5170	2790	3980	4164.06	2.71	0	71179	4310	4145	4020	3855	3730	4227	3937	196	1190	500	2860	5	1	39215380	1651	140.33	2.11	12	18.73	30.00	1996.00	4470	20230613	-5.82	1615	20220930	160.68	4470	-5.82	20230613	1890	122.75	20230103	4470	-5.82	20230613	1615	160.68	20220930	9.53	N	033230	500	196 억		1064215	N	N	0	N	00	N
78	20230616	140240	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4145	165	2	4.15	28151261380	6762095	109.52	4020	4265	4020	5170	2790	3980	4163.12	2.71	0	96188	4310	4145	4020	3855	3730	4227	3937	196	1190	500	2860	5	1	39215380	1625	138.17	2.08	12	17.24	30.00	1996.00	4470	20230613	-7.27	1615	20220930	156.66	4470	-7.27	20230613	1890	119.31	20230103	4470	-7.27	20230613	1615	156.66	20220930	9.53	N	033230	500	196 억		1064215	N	N	0	N	00	N
79	20230616	130701	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4135	155	2	3.89	26930065985	6467516	104.75	4020	4265	4020	5170	2790	3980	4163.92	2.71	0	113140	4310	4145	4020	3855	3730	4227	3937	196	1190	500	2860	5	1	39215380	1622	137.83	2.07	12	16.49	30.00	1996.00	4470	20230613	-7.49	1615	20220930	156.04	4470	-7.49	20230613	1890	118.78	20230103	4470	-7.49	20230613	1615	156.04	20220930	9.53	N	033230	500	196 억		1064215	N	N	0	N	00	N
80	20230616	120211	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4190	210	2	5.28	24185540975	5809391	94.09	4020	4265	4020	5170	2790	3980	4163.21	2.71	0	190428	4310	4145	4020	3855	3730	4227	3937	196	1190	500	2860	5	1	39215380	1643	139.67	2.10	12	14.81	30.00	1996.00	4470	20230613	-6.26	1615	20220930	159.44	4470	-6.26	20230613	1890	121.69	20230103	4470	-6.26	20230613	1615	159.44	20220930	9.53	N	033230	500	196 억		1064215	N	N	0	N	00	N
81	20230616	110114	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4200	220	2	5.53	16957528150	4098333	66.38	4020	4245	4020	5170	2790	3980	4137.70	2.71	0	159088	4310	4145	4020	3855	3730	4227	3937	196	1190	500	2860	5	1	39215380	1647	140.00	2.10	12	10.45	30.00	1996.00	4470	20230613	-6.04	1615	20220930	160.06	4470	-6.04	20230613	1890	122.22	20230103	4470	-6.04	20230613	1615	160.06	20220930	9.53	N	033230	500	196 억		1064215	N	N	0	N	00	N
82	20230616	100820	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4075	95	2	2.39	7272548990	1777820	28.80	4020	4180	4020	5170	2790	3980	4090.76	2.71	0	-12332	4310	4145	4020	3855	3730	4227	3937	196	1190	500	2860	5	1	39215380	1598	135.83	2.04	12	4.53	30.00	1996.00	4470	20230613	-8.84	1615	20220930	152.32	4470	-8.84	20230613	1890	115.61	20230103	4470	-8.84	20230613	1615	152.32	20220930	9.53	N	033230	500	196 억		1064215	N	N	0	N	00	N
83	20230616	090846	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4060	80	2	2.01	3733967725	910090	14.74	4020	4180	4020	5170	2790	3980	4102.96	2.71	0	-54517	4310	4145	4020	3855	3730	4227	3937	196	1190	500	2860	5	1	39215380	1592	135.33	2.03	12	2.32	30.00	1996.00	4470	20230613	-9.17	1615	20220930	151.39	4470	-9.17	20230613	1890	114.81	20230103	4470	-9.17	20230613	1615	151.39	20220930	9.53	N	033230	500	196 억		1064215	N	N	0	N	00	N
84	20230615	150649	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4010	130	2	3.35	23904716715	5893287	127.51	3915	4185	3895	5040	2720	3880	4056.31	1.43	0	498822	4363	4121	3948	3706	3533	4035	3620	196	1160	500	2790	5	1	39215380	1573	133.67	2.01	12	15.03	30.00	1996.00	4470	20230613	-10.29	1615	20220930	148.30	4470	-10.29	20230613	1890	112.17	20230103	4470	-10.29	20230613	1615	148.30	20220930	10.03	N	033230	500	196 억		559354	N	N	0	N	00	N
85	20230615	140247	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4030	150	2	3.87	22742623655	5604109	121.25	3915	4185	3895	5040	2720	3880	4058.26	1.43	0	541466	4363	4121	3948	3706	3533	4035	3620	196	1160	500	2790	5	1	39215380	1580	134.33	2.02	12	14.29	30.00	1996.00	4470	20230613	-9.84	1615	20220930	149.54	4470	-9.84	20230613	1890	113.23	20230103	4470	-9.84	20230613	1615	149.54	20220930	10.03	N	033230	500	196 억		559354	N	N	0	N	00	N
86	20230615	131052	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4030	150	2	3.87	21310842825	5248021	113.55	3915	4185	3895	5040	2720	3880	4060.79	1.43	0	621103	4363	4121	3948	3706	3533	4035	3620	196	1160	500	2790	5	1	39215380	1580	134.33	2.02	12	13.38	30.00	1996.00	4470	20230613	-9.84	1615	20220930	149.54	4470	-9.84	20230613	1890	113.23	20230103	4470	-9.84	20230613	1615	149.54	20220930	10.03	N	033230	500	196 억		559354	N	N	0	N	00	N
87	20230615	120256	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4005	125	2	3.22	20226593870	4979275	107.73	3915	4185	3895	5040	2720	3880	4062.21	1.43	0	715244	4363	4121	3948	3706	3533	4035	3620	196	1160	500	2790	5	1	39215380	1571	133.50	2.01	12	12.70	30.00	1996.00	4470	20230613	-10.40	1615	20220930	147.99	4470	-10.40	20230613	1890	111.90	20230103	4470	-10.40	20230613	1615	147.99	20220930	10.03	N	033230	500	196 억		559354	N	N	0	N	00	N
88	20230615	111026	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4025	145	2	3.74	18617664980	4575496	99.00	3915	4185	3895	5040	2720	3880	4069.06	1.43	0	720336	4363	4121	3948	3706	3533	4035	3620	196	1160	500	2790	5	1	39215380	1578	134.17	2.02	12	11.67	30.00	1996.00	4470	20230613	-9.96	1615	20220930	149.23	4470	-9.96	20230613	1890	112.96	20230103	4470	-9.96	20230613	1615	149.23	20220930	10.03	N	033230	500	196 억		559354	N	N	0	N	00	N
89	20230611	184530	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4215	110	2	2.68	33819236140	8161537	26.97	4030	4280	3975	5330	2875	4105	4143.23	1.15	19112	-6707	4528	4316	4108	3896	3688	4422	4002	196	1227	500	2950	5	1	39215380	1653	140.50	2.11	12	20.81	30.00	1996.00	4335	20230602	-2.77	1615	20220930	160.99	4335	-2.77	20230602	1890	123.02	20230103	4335	-2.77	20230602	1615	160.99	20220930	6.58	N	033230	500	196 억		449613	N	N	0	N	00	N