KissMeData/042500/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	160433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4480	-50	5	-1.10	106556460	23683	57.22	4510	4545	4460	5880	3175	4530	4499.97	1.91	0	-73	4736	4632	4581	4477	4426	4607	4452	77	1352	500	3260	5	1	15356878	688	6.84	0.72	12	0.15	655.00	6246.00	6560	20230209	-31.71	3540	20221013	26.55	6560	-31.71	20230209	3900	14.87	20230103	6560	-31.71	20230209	3540	26.55	20221013	3.62	N	042500	500	76 억		293358	N	N	0	N	00	N
3	20230630	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	-10	5	-0.22	75870245	16850	40.71	4510	4545	4460	5880	3175	4530	4502.69	1.91	0	458	4736	4632	4581	4477	4426	4607	4452	77	1352	500	3260	5	1	15356878	694	6.90	0.72	12	0.11	655.00	6246.00	6560	20230209	-31.10	3540	20221013	27.68	6560	-31.10	20230209	3900	15.90	20230103	6560	-31.10	20230209	3540	27.68	20221013	3.62	N	042500	500	76 억		293358	N	N	0	N	00	N
4	20230630	140435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4525	-5	5	-0.11	70283210	15612	37.72	4510	4545	4460	5880	3175	4530	4501.87	1.91	0	24	4736	4632	4581	4477	4426	4607	4452	77	1352	500	3260	5	1	15356878	695	6.91	0.72	12	0.10	655.00	6246.00	6560	20230209	-31.02	3540	20221013	27.82	6560	-31.02	20230209	3900	16.03	20230103	6560	-31.02	20230209	3540	27.82	20221013	3.62	N	042500	500	76 억		293358	N	N	0	N	00	N
5	20230630	130436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4525	-5	5	-0.11	61411020	13643	32.96	4510	4545	4460	5880	3175	4530	4501.28	1.91	0	100	4736	4632	4581	4477	4426	4607	4452	77	1352	500	3260	5	1	15356878	695	6.91	0.72	12	0.09	655.00	6246.00	6560	20230209	-31.02	3540	20221013	27.82	6560	-31.02	20230209	3900	16.03	20230103	6560	-31.02	20230209	3540	27.82	20221013	3.62	N	042500	500	76 억		293358	N	N	0	N	00	N
6	20230630	120434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4540	10	2	0.22	57361745	12751	30.81	4510	4545	4460	5880	3175	4530	4498.61	1.91	0	474	4736	4632	4581	4477	4426	4607	4452	77	1352	500	3260	5	1	15356878	697	6.93	0.73	12	0.08	655.00	6246.00	6560	20230209	-30.79	3540	20221013	28.25	6560	-30.79	20230209	3900	16.41	20230103	6560	-30.79	20230209	3540	28.25	20221013	3.62	N	042500	500	76 억		293358	N	N	0	N	00	N
7	20230630	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4525	-5	5	-0.11	53224055	11836	28.60	4510	4530	4460	5880	3175	4530	4496.79	1.91	0	217	4736	4632	4581	4477	4426	4607	4452	77	1352	500	3260	5	1	15356878	695	6.91	0.72	12	0.08	655.00	6246.00	6560	20230209	-31.02	3540	20221013	27.82	6560	-31.02	20230209	3900	16.03	20230103	6560	-31.02	20230209	3540	27.82	20221013	3.62	N	042500	500	76 억		293358	N	N	0	N	00	N
8	20230630	100436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4495	-35	5	-0.77	38524330	8574	20.72	4510	4530	4460	5880	3175	4530	4493.16	1.91	0	-175	4736	4632	4581	4477	4426	4607	4452	77	1352	500	3260	5	1	15356878	690	6.86	0.72	12	0.06	655.00	6246.00	6560	20230209	-31.48	3540	20221013	26.98	6560	-31.48	20230209	3900	15.26	20230103	6560	-31.48	20230209	3540	26.98	20221013	3.62	N	042500	500	76 억		293358	N	N	0	N	00	N
9	20230630	090436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4525	-5	5	-0.11	14255400	3169	7.66	4510	4530	4485	5880	3175	4530	4498.39	1.91	0	679	4736	4632	4581	4477	4426	4607	4452	77	1352	500	3260	5	1	15356878	695	6.91	0.72	12	0.02	655.00	6246.00	6560	20230209	-31.02	3540	20221013	27.82	6560	-31.02	20230209	3900	16.03	20230103	6560	-31.02	20230209	3540	27.82	20221013	3.62	N	042500	500	76 억		293358	N	N	0	N	00	N
10	20230629	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4530	-155	5	-3.31	188365120	41117	269.87	4670	4685	4530	6090	3280	4685	4581.68	1.99	0	-12972	4745	4715	4680	4650	4615	4730	4665	77	1405	500	3370	5	1	15356878	696	6.92	0.73	12	0.27	655.00	6246.00	6560	20230209	-30.95	3540	20221013	27.97	6560	-30.95	20230209	3900	16.15	20230103	6560	-30.95	20230209	3540	27.97	20221013	3.59	N	042500	500	76 억		306240	N	N	0	N	00	N
11	20230629	150432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4540	-145	5	-3.09	163829065	35713	234.40	4670	4685	4540	6090	3280	4685	4587.38	1.99	0	-10300	4745	4715	4680	4650	4615	4730	4665	77	1405	500	3370	5	1	15356878	697	6.93	0.73	12	0.23	655.00	6246.00	6560	20230209	-30.79	3540	20221013	28.25	6560	-30.79	20230209	3900	16.41	20230103	6560	-30.79	20230209	3540	28.25	20221013	3.59	N	042500	500	76 억		306240	N	N	0	N	00	N
12	20230629	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4545	-140	5	-2.99	143203425	31175	204.61	4670	4685	4540	6090	3280	4685	4593.53	1.99	0	-9287	4745	4715	4680	4650	4615	4730	4665	77	1405	500	3370	5	1	15356878	698	6.94	0.73	12	0.20	655.00	6246.00	6560	20230209	-30.72	3540	20221013	28.39	6560	-30.72	20230209	3900	16.54	20230103	6560	-30.72	20230209	3540	28.39	20221013	3.59	N	042500	500	76 억		306240	N	N	0	N	00	N
13	20230629	130432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4550	-135	5	-2.88	132343490	28788	188.95	4670	4685	4540	6090	3280	4685	4597.18	1.99	0	-7388	4745	4715	4680	4650	4615	4730	4665	77	1405	500	3370	5	1	15356878	699	6.95	0.73	12	0.19	655.00	6246.00	6560	20230209	-30.64	3540	20221013	28.53	6560	-30.64	20230209	3900	16.67	20230103	6560	-30.64	20230209	3540	28.53	20221013	3.59	N	042500	500	76 억		306240	N	N	0	N	00	N
14	20230629	120434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4565	-120	5	-2.56	127362220	27692	181.75	4670	4685	4550	6090	3280	4685	4599.24	1.99	0	-7004	4745	4715	4680	4650	4615	4730	4665	77	1405	500	3370	5	1	15356878	701	6.97	0.73	12	0.18	655.00	6246.00	6560	20230209	-30.41	3540	20221013	28.95	6560	-30.41	20230209	3900	17.05	20230103	6560	-30.41	20230209	3540	28.95	20221013	3.59	N	042500	500	76 억		306240	N	N	0	N	00	N
15	20230629	110433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4585	-100	5	-2.13	83755295	18142	119.07	4670	4685	4585	6090	3280	4685	4616.65	1.99	0	-5273	4745	4715	4680	4650	4615	4730	4665	77	1405	500	3370	5	1	15356878	704	7.00	0.73	12	0.12	655.00	6246.00	6560	20230209	-30.11	3540	20221013	29.52	6560	-30.11	20230209	3900	17.56	20230103	6560	-30.11	20230209	3540	29.52	20221013	3.59	N	042500	500	76 억		306240	N	N	0	N	00	N
16	20230629	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4650	-35	5	-0.75	17813775	3832	25.15	4670	4685	4640	6090	3280	4685	4648.69	1.99	0	-1337	4745	4715	4680	4650	4615	4730	4665	77	1405	500	3370	5	1	15356878	714	7.10	0.74	12	0.02	655.00	6246.00	6560	20230209	-29.12	3540	20221013	31.36	6560	-29.12	20230209	3900	19.23	20230103	6560	-29.12	20230209	3540	31.36	20221013	3.59	N	042500	500	76 억		306240	N	N	0	N	00	N
17	20230629	090433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-10	5	-0.21	1022955	219	1.44	4670	4685	4670	6090	3280	4685	4671.03	1.99	0	-7	4745	4715	4680	4650	4615	4730	4665	77	1405	500	3370	5	1	15356878	718	7.14	0.75	12	0.00	655.00	6246.00	6560	20230209	-28.73	3540	20221013	32.06	6560	-28.73	20230209	3900	19.87	20230103	6560	-28.73	20230209	3540	32.06	20221013	3.59	N	042500	500	76 억		306240	N	N	0	N	00	N
18	20230628	160429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4685	10	2	0.21	71046205	15235	90.40	4645	4710	4645	6070	3275	4675	4663.35	1.99	0	313	4745	4710	4680	4645	4615	4695	4630	77	1397	500	3360	5	1	15356878	719	7.15	0.75	12	0.10	655.00	6246.00	6560	20230209	-28.58	3540	20221013	32.34	6560	-28.58	20230209	3900	20.13	20230103	6560	-28.58	20230209	3540	32.34	20221013	3.59	N	042500	500	76 억		305927	N	N	0	N	00	N
19	20230628	150431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4655	-20	5	-0.43	58770415	12598	74.75	4645	4710	4645	6070	3275	4675	4665.06	1.99	0	390	4745	4710	4680	4645	4615	4695	4630	77	1397	500	3360	5	1	15356878	715	7.11	0.75	12	0.08	655.00	6246.00	6560	20230209	-29.04	3540	20221013	31.50	6560	-29.04	20230209	3900	19.36	20230103	6560	-29.04	20230209	3540	31.50	20221013	3.59	N	042500	500	76 억		305927	N	N	0	N	00	N
20	20230628	140429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4660	-15	5	-0.32	42195790	9036	53.62	4645	4710	4645	6070	3275	4675	4669.74	1.99	0	59	4745	4710	4680	4645	4615	4695	4630	77	1397	500	3360	5	1	15356878	716	7.11	0.75	12	0.06	655.00	6246.00	6560	20230209	-28.96	3540	20221013	31.64	6560	-28.96	20230209	3900	19.49	20230103	6560	-28.96	20230209	3540	31.64	20221013	3.59	N	042500	500	76 억		305927	N	N	0	N	00	N
21	20230628	130431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	0	3	0.00	36053430	7719	45.80	4645	4710	4645	6070	3275	4675	4670.74	1.99	0	345	4745	4710	4680	4645	4615	4695	4630	77	1397	500	3360	5	1	15356878	718	7.14	0.75	12	0.05	655.00	6246.00	6560	20230209	-28.73	3540	20221013	32.06	6560	-28.73	20230209	3900	19.87	20230103	6560	-28.73	20230209	3540	32.06	20221013	3.59	N	042500	500	76 억		305927	N	N	0	N	00	N
22	20230628	120405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4655	-20	5	-0.43	33086925	7085	42.04	4645	4710	4645	6070	3275	4675	4670.00	1.99	0	495	4745	4710	4680	4645	4615	4695	4630	77	1397	500	3360	5	1	15356878	715	7.11	0.75	12	0.05	655.00	6246.00	6560	20230209	-29.04	3540	20221013	31.50	6560	-29.04	20230209	3900	19.36	20230103	6560	-29.04	20230209	3540	31.50	20221013	3.59	N	042500	500	76 억		305927	N	N	0	N	00	N
23	20230628	110434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4645	-30	5	-0.64	29104475	6229	36.96	4645	4710	4645	6070	3275	4675	4672.42	1.99	0	388	4745	4710	4680	4645	4615	4695	4630	77	1397	500	3360	5	1	15356878	713	7.09	0.74	12	0.04	655.00	6246.00	6560	20230209	-29.19	3540	20221013	31.21	6560	-29.19	20230209	3900	19.10	20230103	6560	-29.19	20230209	3540	31.21	20221013	3.59	N	042500	500	76 억		305927	N	N	0	N	00	N
24	20230628	100433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4665	-10	5	-0.21	21988775	4702	27.90	4645	4710	4645	6070	3275	4675	4676.47	1.99	0	433	4745	4710	4680	4645	4615	4695	4630	77	1397	500	3360	5	1	15356878	716	7.12	0.75	12	0.03	655.00	6246.00	6560	20230209	-28.89	3540	20221013	31.78	6560	-28.89	20230209	3900	19.62	20230103	6560	-28.89	20230209	3540	31.78	20221013	3.59	N	042500	500	76 억		305927	N	N	0	N	00	N
25	20230628	090431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4680	5	2	0.11	1915405	411	2.44	4645	4680	4645	6070	3275	4675	4660.35	1.99	0	-7	4745	4710	4680	4645	4615	4695	4630	77	1397	500	3360	5	1	15356878	719	7.15	0.75	12	0.00	655.00	6246.00	6560	20230209	-28.66	3540	20221013	32.20	6560	-28.66	20230209	3900	20.00	20230103	6560	-28.66	20230209	3540	32.20	20221013	3.59	N	042500	500	76 억		305927	N	N	0	N	00	N
26	20230627	160432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-35	5	-0.74	78572215	16829	131.28	4710	4715	4650	6120	3300	4710	4668.85	2.01	0	-3148	4783	4746	4708	4671	4633	4765	4690	77	1410	500	3390	5	1	15356878	718	7.14	0.75	12	0.11	655.00	6246.00	6560	20230209	-28.73	3540	20221013	32.06	6560	-28.73	20230209	3900	19.87	20230103	6560	-28.73	20230209	3540	32.06	20221013	3.63	N	042500	500	76 억		309074	N	N	0	N	00	N
27	20230627	150435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4665	-45	5	-0.96	68079980	14583	113.76	4710	4715	4650	6120	3300	4710	4668.45	2.01	0	-2631	4783	4746	4708	4671	4633	4765	4690	77	1410	500	3390	5	1	15356878	716	7.12	0.75	12	0.09	655.00	6246.00	6560	20230209	-28.89	3540	20221013	31.78	6560	-28.89	20230209	3900	19.62	20230103	6560	-28.89	20230209	3540	31.78	20221013	3.63	N	042500	500	76 억		309074	N	N	0	N	00	N
28	20230627	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4660	-50	5	-1.06	63189865	13534	105.58	4710	4715	4650	6120	3300	4710	4668.97	2.01	0	-2294	4783	4746	4708	4671	4633	4765	4690	77	1410	500	3390	5	1	15356878	716	7.11	0.75	12	0.09	655.00	6246.00	6560	20230209	-28.96	3540	20221013	31.64	6560	-28.96	20230209	3900	19.49	20230103	6560	-28.96	20230209	3540	31.64	20221013	3.63	N	042500	500	76 억		309074	N	N	0	N	00	N
29	20230627	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-35	5	-0.74	54485165	11668	91.02	4710	4715	4650	6120	3300	4710	4669.62	2.01	0	-1678	4783	4746	4708	4671	4633	4765	4690	77	1410	500	3390	5	1	15356878	718	7.14	0.75	12	0.08	655.00	6246.00	6560	20230209	-28.73	3540	20221013	32.06	6560	-28.73	20230209	3900	19.87	20230103	6560	-28.73	20230209	3540	32.06	20221013	3.63	N	042500	500	76 억		309074	N	N	0	N	00	N
30	20230627	120440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4665	-45	5	-0.96	47699845	10214	79.68	4710	4715	4650	6120	3300	4710	4670.05	2.01	0	-1496	4783	4746	4708	4671	4633	4765	4690	77	1410	500	3390	5	1	15356878	716	7.12	0.75	12	0.07	655.00	6246.00	6560	20230209	-28.89	3540	20221013	31.78	6560	-28.89	20230209	3900	19.62	20230103	6560	-28.89	20230209	3540	31.78	20221013	3.63	N	042500	500	76 억		309074	N	N	0	N	00	N
31	20230627	110439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-35	5	-0.74	45407625	9723	75.85	4710	4715	4650	6120	3300	4710	4670.12	2.01	0	-1206	4783	4746	4708	4671	4633	4765	4690	77	1410	500	3390	5	1	15356878	718	7.14	0.75	12	0.06	655.00	6246.00	6560	20230209	-28.73	3540	20221013	32.06	6560	-28.73	20230209	3900	19.87	20230103	6560	-28.73	20230209	3540	32.06	20221013	3.63	N	042500	500	76 억		309074	N	N	0	N	00	N
32	20230627	100429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4690	-20	5	-0.42	10263575	2186	17.05	4710	4715	4680	6120	3300	4710	4695.14	2.01	0	-526	4783	4746	4708	4671	4633	4765	4690	77	1410	500	3390	5	1	15356878	720	7.16	0.75	12	0.01	655.00	6246.00	6560	20230209	-28.51	3540	20221013	32.49	6560	-28.51	20230209	3900	20.26	20230103	6560	-28.51	20230209	3540	32.49	20221013	3.63	N	042500	500	76 억		309074	N	N	0	N	00	N
33	20230627	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	0	3	0.00	1591880	338	2.64	4710	4710	4705	6120	3300	4710	4709.70	2.01	0	31	4783	4746	4708	4671	4633	4765	4690	77	1410	500	3390	5	1	15356878	723	7.19	0.75	12	0.00	655.00	6246.00	6560	20230209	-28.20	3540	20221013	33.05	6560	-28.20	20230209	3900	20.77	20230103	6560	-28.20	20230209	3540	33.05	20221013	3.63	N	042500	500	76 억		309074	N	N	0	N	00	N
34	20230626	160430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	0	3	0.00	60273205	12805	77.11	4685	4745	4670	6120	3300	4710	4706.93	2.01	0	300	4830	4770	4740	4680	4650	4755	4665	77	1410	500	3390	5	1	15356878	723	7.19	0.75	12	0.08	655.00	6246.00	6560	20230209	-28.20	3540	20221013	33.05	6560	-28.20	20230209	3900	20.77	20230103	6560	-28.20	20230209	3540	33.05	20221013	3.66	N	042500	500	76 억		308523	N	N	0	N	00	N
35	20230626	150434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4715	5	2	0.11	48406600	10283	61.92	4685	4745	4670	6120	3300	4710	4707.44	2.01	0	359	4830	4770	4740	4680	4650	4755	4665	77	1410	500	3390	5	1	15356878	724	7.20	0.75	12	0.07	655.00	6246.00	6560	20230209	-28.12	3540	20221013	33.19	6560	-28.12	20230209	3900	20.90	20230103	6560	-28.12	20230209	3540	33.19	20221013	3.66	N	042500	500	76 억		308523	N	N	0	N	00	N
36	20230626	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4720	10	2	0.21	43639330	9272	55.84	4685	4745	4670	6120	3300	4710	4706.57	2.01	0	359	4830	4770	4740	4680	4650	4755	4665	77	1410	500	3390	5	1	15356878	725	7.21	0.76	12	0.06	655.00	6246.00	6560	20230209	-28.05	3540	20221013	33.33	6560	-28.05	20230209	3900	21.03	20230103	6560	-28.05	20230209	3540	33.33	20221013	3.66	N	042500	500	76 억		308523	N	N	0	N	00	N
37	20230626	130432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4730	20	2	0.42	40763010	8663	52.17	4685	4745	4670	6120	3300	4710	4705.41	2.01	0	805	4830	4770	4740	4680	4650	4755	4665	77	1410	500	3390	5	1	15356878	726	7.22	0.76	12	0.06	655.00	6246.00	6560	20230209	-27.90	3540	20221013	33.62	6560	-27.90	20230209	3900	21.28	20230103	6560	-27.90	20230209	3540	33.62	20221013	3.66	N	042500	500	76 억		308523	N	N	0	N	00	N
38	20230626	120429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4725	15	2	0.32	38627710	8212	49.45	4685	4745	4670	6120	3300	4710	4703.81	2.01	0	776	4830	4770	4740	4680	4650	4755	4665	77	1410	500	3390	5	1	15356878	726	7.21	0.76	12	0.05	655.00	6246.00	6560	20230209	-27.97	3540	20221013	33.47	6560	-27.97	20230209	3900	21.15	20230103	6560	-27.97	20230209	3540	33.47	20221013	3.66	N	042500	500	76 억		308523	N	N	0	N	00	N
39	20230626	110429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4735	25	2	0.53	33987915	7233	43.56	4685	4740	4670	6120	3300	4710	4699.01	2.01	0	742	4830	4770	4740	4680	4650	4755	4665	77	1410	500	3390	5	1	15356878	727	7.23	0.76	12	0.05	655.00	6246.00	6560	20230209	-27.82	3540	20221013	33.76	6560	-27.82	20230209	3900	21.41	20230103	6560	-27.82	20230209	3540	33.76	20221013	3.66	N	042500	500	76 억		308523	N	N	0	N	00	N
40	20230626	100430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4735	25	2	0.53	26855310	5724	34.47	4685	4740	4670	6120	3300	4710	4691.70	2.01	0	683	4830	4770	4740	4680	4650	4755	4665	77	1410	500	3390	5	1	15356878	727	7.23	0.76	12	0.04	655.00	6246.00	6560	20230209	-27.82	3540	20221013	33.76	6560	-27.82	20230209	3900	21.41	20230103	6560	-27.82	20230209	3540	33.76	20221013	3.66	N	042500	500	76 억		308523	N	N	0	N	00	N
41	20230626	090431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4670	-40	5	-0.85	8464870	1808	10.89	4685	4700	4670	6120	3300	4710	4681.90	2.01	0	288	4830	4770	4740	4680	4650	4755	4665	77	1410	500	3390	5	1	15356878	717	7.13	0.75	12	0.01	655.00	6246.00	6560	20230209	-28.81	3540	20221013	31.92	6560	-28.81	20230209	3900	19.74	20230103	6560	-28.81	20230209	3540	31.92	20221013	3.66	N	042500	500	76 억		308523	N	N	0	N	00	N
42	20230623	162338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	-40	5	-0.84	78300870	16524	93.47	4720	4800	4710	6170	3325	4750	4738.62	2.02	0	-948	4836	4792	4751	4707	4666	4792	4707	77	1422	500	3420	5	1	15356878	723	7.19	0.75	12	0.11	655.00	6246.00	6560	20230209	-28.20	3540	20221013	33.05	6560	-28.20	20230209	3900	20.77	20230103	6560	-28.20	20230209	3540	33.05	20221013	3.68	N	042500	500	76 억		309472	N	N	0	N	00	N
43	20230623	140345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4725	-25	5	-0.53	63658560	13419	75.90	4720	4800	4715	6170	3325	4750	4743.91	2.02	0	-740	4836	4792	4751	4707	4666	4792	4707	77	1422	500	3420	5	1	15356878	726	7.21	0.76	12	0.09	655.00	6246.00	6560	20230209	-27.97	3540	20221013	33.47	6560	-27.97	20230209	3900	21.15	20230103	6560	-27.97	20230209	3540	33.47	20221013	3.68	N	042500	500	76 억		309472	N	N	0	N	00	N
44	20230622	160202	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4750	-15	5	-0.31	82759000	17419	82.52	4750	4795	4710	6190	3340	4765	4751.08	2.03	0	-1804	4881	4822	4791	4732	4701	4807	4717	77	1425	500	3430	5	1	15356878	729	7.25	0.76	12	0.11	655.00	6246.00	6560	20230209	-27.59	3540	20221013	34.18	6560	-27.59	20230209	3900	21.79	20230103	6560	-27.59	20230209	3540	34.18	20221013	3.67	N	042500	500	76 억		311325	N	N	0	N	00	N
45	20230622	151006	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4725	-40	5	-0.84	77049400	16217	76.82	4750	4795	4710	6190	3340	4765	4751.15	2.03	0	-1558	4881	4822	4791	4732	4701	4807	4717	77	1425	500	3430	5	1	15356878	726	7.21	0.76	12	0.11	655.00	6246.00	6560	20230209	-27.97	3540	20221013	33.47	6560	-27.97	20230209	3900	21.15	20230103	6560	-27.97	20230209	3540	33.47	20221013	3.67	N	042500	500	76 억		311325	N	N	0	N	00	N
46	20230622	140354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4750	-15	5	-0.31	49236250	10333	48.95	4750	4795	4720	6190	3340	4765	4764.95	2.03	0	-643	4881	4822	4791	4732	4701	4807	4717	77	1425	500	3430	5	1	15356878	729	7.25	0.76	12	0.07	655.00	6246.00	6560	20230209	-27.59	3540	20221013	34.18	6560	-27.59	20230209	3900	21.79	20230103	6560	-27.59	20230209	3540	34.18	20221013	3.67	N	042500	500	76 억		311325	N	N	0	N	00	N
47	20230622	131016	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4755	-10	5	-0.21	44991340	9440	44.72	4750	4795	4720	6190	3340	4765	4766.03	2.03	0	-423	4881	4822	4791	4732	4701	4807	4717	77	1425	500	3430	5	1	15356878	730	7.26	0.76	12	0.06	655.00	6246.00	6560	20230209	-27.52	3540	20221013	34.32	6560	-27.52	20230209	3900	21.92	20230103	6560	-27.52	20230209	3540	34.32	20221013	3.67	N	042500	500	76 억		311325	N	N	0	N	00	N
48	20230622	120334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4780	15	2	0.31	23040385	4836	22.91	4750	4795	4720	6190	3340	4765	4764.35	2.03	0	-487	4881	4822	4791	4732	4701	4807	4717	77	1425	500	3430	5	1	15356878	734	7.30	0.77	12	0.03	655.00	6246.00	6560	20230209	-27.13	3540	20221013	35.03	6560	-27.13	20230209	3900	22.56	20230103	6560	-27.13	20230209	3540	35.03	20221013	3.67	N	042500	500	76 억		311325	N	N	0	N	00	N
49	20230622	110229	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4785	20	2	0.42	18082985	3797	17.99	4750	4795	4720	6190	3340	4765	4762.44	2.03	0	-311	4881	4822	4791	4732	4701	4807	4717	77	1425	500	3430	5	1	15356878	735	7.31	0.77	12	0.02	655.00	6246.00	6560	20230209	-27.06	3540	20221013	35.17	6560	-27.06	20230209	3900	22.69	20230103	6560	-27.06	20230209	3540	35.17	20221013	3.67	N	042500	500	76 억		311325	N	N	0	N	00	N
50	20230622	100448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4770	5	2	0.10	17080280	3587	16.99	4750	4795	4720	6190	3340	4765	4761.72	2.03	0	-289	4881	4822	4791	4732	4701	4807	4717	77	1425	500	3430	5	1	15356878	733	7.28	0.76	12	0.02	655.00	6246.00	6560	20230209	-27.29	3540	20221013	34.75	6560	-27.29	20230209	3900	22.31	20230103	6560	-27.29	20230209	3540	34.75	20221013	3.67	N	042500	500	76 억		311325	N	N	0	N	00	N
51	20230622	090322	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4760	-5	5	-0.10	4394735	926	4.39	4750	4760	4720	6190	3340	4765	4745.93	2.03	0	-745	4881	4822	4791	4732	4701	4807	4717	77	1425	500	3430	5	1	15356878	731	7.27	0.76	12	0.01	655.00	6246.00	6560	20230209	-27.44	3540	20221013	34.46	6560	-27.44	20230209	3900	22.05	20230103	6560	-27.44	20230209	3540	34.46	20221013	3.67	N	042500	500	76 억		311325	N	N	0	N	00	N
52	20230621	160700	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4765	-85	5	-1.75	100964885	21110	153.62	4835	4850	4760	6300	3395	4850	4782.81	2.06	0	-4317	4903	4876	4843	4816	4783	4880	4820	77	1452	500	3490	5	1	15356878	732	7.27	0.76	12	0.14	655.00	6246.00	6560	20230209	-27.36	3540	20221013	34.60	6560	-27.36	20230209	3900	22.18	20230103	6560	-27.36	20230209	3540	34.60	20221013	3.67	N	042500	500	76 억		316383	N	N	0	N	00	N
53	20230621	150558	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4760	-90	5	-1.86	91817675	19190	139.64	4835	4850	4760	6300	3395	4850	4784.66	2.06	0	-3759	4903	4876	4843	4816	4783	4880	4820	77	1452	500	3490	5	1	15356878	731	7.27	0.76	12	0.12	655.00	6246.00	6560	20230209	-27.44	3540	20221013	34.46	6560	-27.44	20230209	3900	22.05	20230103	6560	-27.44	20230209	3540	34.46	20221013	3.67	N	042500	500	76 억		316383	N	N	0	N	00	N
54	20230621	140643	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4785	-65	5	-1.34	81429105	17012	123.80	4835	4850	4760	6300	3395	4850	4786.57	2.06	0	-3276	4903	4876	4843	4816	4783	4880	4820	77	1452	500	3490	5	1	15356878	735	7.31	0.77	12	0.11	655.00	6246.00	6560	20230209	-27.06	3540	20221013	35.17	6560	-27.06	20230209	3900	22.69	20230103	6560	-27.06	20230209	3540	35.17	20221013	3.67	N	042500	500	76 억		316383	N	N	0	N	00	N
55	20230621	130627	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4765	-85	5	-1.75	69330950	14475	105.33	4835	4850	4760	6300	3395	4850	4789.70	2.06	0	-1735	4903	4876	4843	4816	4783	4880	4820	77	1452	500	3490	5	1	15356878	732	7.27	0.76	12	0.09	655.00	6246.00	6560	20230209	-27.36	3540	20221013	34.60	6560	-27.36	20230209	3900	22.18	20230103	6560	-27.36	20230209	3540	34.60	20221013	3.67	N	042500	500	76 억		316383	N	N	0	N	00	N
56	20230621	120817	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4765	-85	5	-1.75	63122240	13172	95.85	4835	4850	4760	6300	3395	4850	4792.15	2.06	0	-1475	4903	4876	4843	4816	4783	4880	4820	77	1452	500	3490	5	1	15356878	732	7.27	0.76	12	0.09	655.00	6246.00	6560	20230209	-27.36	3540	20221013	34.60	6560	-27.36	20230209	3900	22.18	20230103	6560	-27.36	20230209	3540	34.60	20221013	3.67	N	042500	500	76 억		316383	N	N	0	N	00	N
57	20230621	110832	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4770	-80	5	-1.65	47789775	9959	72.47	4835	4850	4765	6300	3395	4850	4798.65	2.06	0	-514	4903	4876	4843	4816	4783	4880	4820	77	1452	500	3490	5	1	15356878	733	7.28	0.76	12	0.06	655.00	6246.00	6560	20230209	-27.29	3540	20221013	34.75	6560	-27.29	20230209	3900	22.31	20230103	6560	-27.29	20230209	3540	34.75	20221013	3.67	N	042500	500	76 억		316383	N	N	0	N	00	N
58	20230621	100411	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4800	-50	5	-1.03	19748465	4090	29.76	4835	4850	4800	6300	3395	4850	4828.48	2.06	0	-1100	4903	4876	4843	4816	4783	4880	4820	77	1452	500	3490	5	1	15356878	737	7.33	0.77	12	0.03	655.00	6246.00	6560	20230209	-26.83	3540	20221013	35.59	6560	-26.83	20230209	3900	23.08	20230103	6560	-26.83	20230209	3540	35.59	20221013	3.67	N	042500	500	76 억		316383	N	N	0	N	00	N
59	20230621	090247	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4850	0	3	0.00	5217125	1079	7.85	4835	4850	4835	6300	3395	4850	4835.15	2.06	0	23	4903	4876	4843	4816	4783	4880	4820	77	1452	500	3490	5	1	15356878	745	7.40	0.78	12	0.01	655.00	6246.00	6560	20230209	-26.07	3540	20221013	37.01	6560	-26.07	20230209	3900	24.36	20230103	6560	-26.07	20230209	3540	37.01	20221013	3.67	N	042500	500	76 억		316383	N	N	0	N	00	N
60	20230620	160239	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4850	0	3	0.00	66448675	13720	70.24	4850	4870	4810	6300	3395	4850	4843.16	2.05	0	1993	4890	4870	4830	4810	4770	4880	4820	77	1452	500	3490	5	1	15356878	745	7.40	0.78	12	0.09	655.00	6246.00	6560	20230209	-26.07	3540	20221013	37.01	6560	-26.07	20230209	3900	24.36	20230103	6560	-26.07	20230209	3540	37.01	20221013	3.68	N	042500	500	76 억		314390	N	N	0	N	00	N
61	20230620	151026	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4865	15	2	0.31	62027920	12809	65.58	4850	4870	4810	6300	3395	4850	4842.53	2.05	0	2005	4890	4870	4830	4810	4770	4880	4820	77	1452	500	3490	5	1	15356878	747	7.43	0.78	12	0.08	655.00	6246.00	6560	20230209	-25.84	3540	20221013	37.43	6560	-25.84	20230209	3900	24.74	20230103	6560	-25.84	20230209	3540	37.43	20221013	3.68	N	042500	500	76 억		314390	N	N	0	N	00	N
62	20230620	140152	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4855	5	2	0.10	44306905	9151	46.85	4850	4870	4810	6300	3395	4850	4841.76	2.05	0	844	4890	4870	4830	4810	4770	4880	4820	77	1452	500	3490	5	1	15356878	746	7.41	0.78	12	0.06	655.00	6246.00	6560	20230209	-25.99	3540	20221013	37.15	6560	-25.99	20230209	3900	24.49	20230103	6560	-25.99	20230209	3540	37.15	20221013	3.68	N	042500	500	76 억		314390	N	N	0	N	00	N
63	20230620	130849	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4855	5	2	0.10	36735925	7591	38.86	4850	4860	4810	6300	3395	4850	4839.41	2.05	0	730	4890	4870	4830	4810	4770	4880	4820	77	1452	500	3490	5	1	15356878	746	7.41	0.78	12	0.05	655.00	6246.00	6560	20230209	-25.99	3540	20221013	37.15	6560	-25.99	20230209	3900	24.49	20230103	6560	-25.99	20230209	3540	37.15	20221013	3.68	N	042500	500	76 억		314390	N	N	0	N	00	N
64	20230620	120254	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4845	-5	5	-0.10	23969545	4957	25.38	4850	4860	4810	6300	3395	4850	4835.49	2.05	0	512	4890	4870	4830	4810	4770	4880	4820	77	1452	500	3490	5	1	15356878	744	7.40	0.78	12	0.03	655.00	6246.00	6560	20230209	-26.14	3540	20221013	36.86	6560	-26.14	20230209	3900	24.23	20230103	6560	-26.14	20230209	3540	36.86	20221013	3.68	N	042500	500	76 억		314390	N	N	0	N	00	N
65	20230620	110614	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4840	-10	5	-0.21	17307655	3583	18.34	4850	4855	4810	6300	3395	4850	4830.49	2.05	0	640	4890	4870	4830	4810	4770	4880	4820	77	1452	500	3490	5	1	15356878	743	7.39	0.77	12	0.02	655.00	6246.00	6560	20230209	-26.22	3540	20221013	36.72	6560	-26.22	20230209	3900	24.10	20230103	6560	-26.22	20230209	3540	36.72	20221013	3.68	N	042500	500	76 억		314390	N	N	0	N	00	N
66	20230620	101013	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4850	0	3	0.00	9283740	1924	9.85	4850	4850	4810	6300	3395	4850	4825.23	2.05	0	502	4890	4870	4830	4810	4770	4880	4820	77	1452	500	3490	5	1	15356878	745	7.40	0.78	12	0.01	655.00	6246.00	6560	20230209	-26.07	3540	20221013	37.01	6560	-26.07	20230209	3900	24.36	20230103	6560	-26.07	20230209	3540	37.01	20221013	3.68	N	042500	500	76 억		314390	N	N	0	N	00	N
67	20230620	090515	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4830	-20	5	-0.41	2425680	502	2.57	4850	4850	4830	6300	3395	4850	4832.03	2.05	0	180	4890	4870	4830	4810	4770	4880	4820	77	1452	500	3490	5	1	15356878	742	7.37	0.77	12	0.00	655.00	6246.00	6560	20230209	-26.37	3540	20221013	36.44	6560	-26.37	20230209	3900	23.85	20230103	6560	-26.37	20230209	3540	36.44	20221013	3.68	N	042500	500	76 억		314390	N	N	0	N	00	N
68	20230619	160758	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4850	20	2	0.41	93928030	19523	113.10	4800	4850	4790	6270	3385	4830	4811.15	2.04	0	1534	4883	4856	4803	4776	4723	4870	4790	77	1442	500	3470	5	1	15356878	745	7.40	0.78	12	0.13	655.00	6246.00	6560	20230209	-26.07	3540	20221013	37.01	6560	-26.07	20230209	3900	24.36	20230103	6560	-26.07	20230209	3540	37.01	20221013	3.70	N	042500	500	76 억		312834	N	N	0	N	00	N
69	20230619	150334	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4815	-15	5	-0.31	75664045	15751	91.25	4800	4830	4790	6270	3385	4830	4803.76	2.04	0	1548	4883	4856	4803	4776	4723	4870	4790	77	1442	500	3470	5	1	15356878	739	7.35	0.77	12	0.10	655.00	6246.00	6560	20230209	-26.60	3540	20221013	36.02	6560	-26.60	20230209	3900	23.46	20230103	6560	-26.60	20230209	3540	36.02	20221013	3.70	N	042500	500	76 억		312834	N	N	0	N	00	N
70	20230619	140356	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4820	-10	5	-0.21	72321280	15055	87.22	4800	4830	4790	6270	3385	4830	4803.80	2.04	0	1148	4883	4856	4803	4776	4723	4870	4790	77	1442	500	3470	5	1	15356878	740	7.36	0.77	12	0.10	655.00	6246.00	6560	20230209	-26.52	3540	20221013	36.16	6560	-26.52	20230209	3900	23.59	20230103	6560	-26.52	20230209	3540	36.16	20221013	3.70	N	042500	500	76 억		312834	N	N	0	N	00	N
71	20230619	130933	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4820	-10	5	-0.21	57567445	11982	69.42	4800	4830	4790	6270	3385	4830	4804.49	2.04	0	602	4883	4856	4803	4776	4723	4870	4790	77	1442	500	3470	5	1	15356878	740	7.36	0.77	12	0.08	655.00	6246.00	6560	20230209	-26.52	3540	20221013	36.16	6560	-26.52	20230209	3900	23.59	20230103	6560	-26.52	20230209	3540	36.16	20221013	3.70	N	042500	500	76 억		312834	N	N	0	N	00	N
72	20230619	120209	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4815	-15	5	-0.31	37473130	7802	45.20	4800	4830	4790	6270	3385	4830	4803.02	2.04	0	-166	4883	4856	4803	4776	4723	4870	4790	77	1442	500	3470	5	1	15356878	739	7.35	0.77	12	0.05	655.00	6246.00	6560	20230209	-26.60	3540	20221013	36.02	6560	-26.60	20230209	3900	23.46	20230103	6560	-26.60	20230209	3540	36.02	20221013	3.70	N	042500	500	76 억		312834	N	N	0	N	00	N
73	20230619	110540	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4825	-5	5	-0.10	36446160	7589	43.97	4800	4830	4790	6270	3385	4830	4802.50	2.04	0	-244	4883	4856	4803	4776	4723	4870	4790	77	1442	500	3470	5	1	15356878	741	7.37	0.77	12	0.05	655.00	6246.00	6560	20230209	-26.45	3540	20221013	36.30	6560	-26.45	20230209	3900	23.72	20230103	6560	-26.45	20230209	3540	36.30	20221013	3.70	N	042500	500	76 억		312834	N	N	0	N	00	N
74	20230619	100426	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4825	-5	5	-0.10	20904820	4353	25.22	4800	4830	4790	6270	3385	4830	4802.39	2.04	0	-498	4883	4856	4803	4776	4723	4870	4790	77	1442	500	3470	5	1	15356878	741	7.37	0.77	12	0.03	655.00	6246.00	6560	20230209	-26.45	3540	20221013	36.30	6560	-26.45	20230209	3900	23.72	20230103	6560	-26.45	20230209	3540	36.30	20221013	3.70	N	042500	500	76 억		312834	N	N	0	N	00	N
75	20230619	090823	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4805	-25	5	-0.52	6079290	1266	7.33	4800	4805	4800	6270	3385	4830	4801.97	2.04	0	590	4883	4856	4803	4776	4723	4870	4790	77	1442	500	3470	5	1	15356878	738	7.34	0.77	12	0.01	655.00	6246.00	6560	20230209	-26.75	3540	20221013	35.73	6560	-26.75	20230209	3900	23.21	20230103	6560	-26.75	20230209	3540	35.73	20221013	3.70	N	042500	500	76 억		312834	N	N	0	N	00	N
76	20230616	160232	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4830	15	2	0.31	82650285	17261	85.83	4780	4830	4750	6250	3375	4815	4788.27	2.02	0	2462	4891	4852	4801	4762	4711	4872	4782	77	1437	500	3460	5	1	15356878	742	7.37	0.77	12	0.11	655.00	6246.00	6560	20230209	-26.37	3540	20221013	36.44	6560	-26.37	20230209	3900	23.85	20230103	6560	-26.37	20230209	3540	36.44	20221013	3.70	N	042500	500	76 억		309658	N	N	0	N	00	N
77	20230616	150654	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4830	15	2	0.31	79502185	16609	82.59	4780	4830	4750	6250	3375	4815	4786.69	2.02	0	2348	4891	4852	4801	4762	4711	4872	4782	77	1437	500	3460	5	1	15356878	742	7.37	0.77	12	0.11	655.00	6246.00	6560	20230209	-26.37	3540	20221013	36.44	6560	-26.37	20230209	3900	23.85	20230103	6560	-26.37	20230209	3540	36.44	20221013	3.70	N	042500	500	76 억		309658	N	N	0	N	00	N
78	20230616	141004	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4810	-5	5	-0.10	67569845	14128	70.25	4780	4830	4750	6250	3375	4815	4782.69	2.02	0	2854	4891	4852	4801	4762	4711	4872	4782	77	1437	500	3460	5	1	15356878	739	7.34	0.77	12	0.09	655.00	6246.00	6560	20230209	-26.68	3540	20221013	35.88	6560	-26.68	20230209	3900	23.33	20230103	6560	-26.68	20230209	3540	35.88	20221013	3.70	N	042500	500	76 억		309658	N	N	0	N	00	N
79	20230616	130421	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4800	-15	5	-0.31	65070575	13608	67.66	4780	4830	4750	6250	3375	4815	4781.79	2.02	0	2801	4891	4852	4801	4762	4711	4872	4782	77	1437	500	3460	5	1	15356878	737	7.33	0.77	12	0.09	655.00	6246.00	6560	20230209	-26.83	3540	20221013	35.59	6560	-26.83	20230209	3900	23.08	20230103	6560	-26.83	20230209	3540	35.59	20221013	3.70	N	042500	500	76 억		309658	N	N	0	N	00	N
80	20230616	120348	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4820	5	2	0.10	59198145	12386	61.59	4780	4830	4750	6250	3375	4815	4779.44	2.02	0	2696	4891	4852	4801	4762	4711	4872	4782	77	1437	500	3460	5	1	15356878	740	7.36	0.77	12	0.08	655.00	6246.00	6560	20230209	-26.52	3540	20221013	36.16	6560	-26.52	20230209	3900	23.59	20230103	6560	-26.52	20230209	3540	36.16	20221013	3.70	N	042500	500	76 억		309658	N	N	0	N	00	N
81	20230616	110155	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4815	0	3	0.00	54600735	11432	56.84	4780	4830	4750	6250	3375	4815	4776.13	2.02	0	2493	4891	4852	4801	4762	4711	4872	4782	77	1437	500	3460	5	1	15356878	739	7.35	0.77	12	0.07	655.00	6246.00	6560	20230209	-26.60	3540	20221013	36.02	6560	-26.60	20230209	3900	23.46	20230103	6560	-26.60	20230209	3540	36.02	20221013	3.70	N	042500	500	76 억		309658	N	N	0	N	00	N
82	20230616	100437	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4820	5	2	0.10	50626340	10606	52.74	4780	4820	4750	6250	3375	4815	4773.37	2.02	0	1986	4891	4852	4801	4762	4711	4872	4782	77	1437	500	3460	5	1	15356878	740	7.36	0.77	12	0.07	655.00	6246.00	6560	20230209	-26.52	3540	20221013	36.16	6560	-26.52	20230209	3900	23.59	20230103	6560	-26.52	20230209	3540	36.16	20221013	3.70	N	042500	500	76 억		309658	N	N	0	N	00	N
83	20230616	090458	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4780	-35	5	-0.73	9995730	2090	10.39	4780	4805	4780	6250	3375	4815	4782.65	2.02	0	33	4891	4852	4801	4762	4711	4872	4782	77	1437	500	3460	5	1	15356878	734	7.30	0.77	12	0.01	655.00	6246.00	6560	20230209	-27.13	3540	20221013	35.03	6560	-27.13	20230209	3900	22.56	20230103	6560	-27.13	20230209	3540	35.03	20221013	3.70	N	042500	500	76 억		309658	N	N	0	N	00	N
84	20230615	150658	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4765	-25	5	-0.52	86930860	18222	33.28	4780	4840	4750	6220	3355	4790	4770.65	2.04	0	-3433	5056	4922	4856	4722	4656	4890	4690	77	1432	500	3440	5	1	15356878	732	7.27	0.76	12	0.12	655.00	6246.00	6560	20230209	-27.36	3540	20221013	34.60	6560	-27.36	20230209	3900	22.18	20230103	6560	-27.36	20230209	3540	34.60	20221013	3.68	N	042500	500	76 억		313323	N	N	0	N	00	N
85	20230615	140604	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4755	-35	5	-0.73	57076380	11945	21.81	4780	4840	4750	6220	3355	4790	4778.27	2.04	0	-3014	5056	4922	4856	4722	4656	4890	4690	77	1432	500	3440	5	1	15356878	730	7.26	0.76	12	0.08	655.00	6246.00	6560	20230209	-27.52	3540	20221013	34.32	6560	-27.52	20230209	3900	21.92	20230103	6560	-27.52	20230209	3540	34.32	20221013	3.68	N	042500	500	76 억		313323	N	N	0	N	00	N
86	20230615	130320	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4760	-30	5	-0.63	48616975	10167	18.57	4780	4840	4750	6220	3355	4790	4781.84	2.04	0	-2816	5056	4922	4856	4722	4656	4890	4690	77	1432	500	3440	5	1	15356878	731	7.27	0.76	12	0.07	655.00	6246.00	6560	20230209	-27.44	3540	20221013	34.46	6560	-27.44	20230209	3900	22.05	20230103	6560	-27.44	20230209	3540	34.46	20221013	3.68	N	042500	500	76 억		313323	N	N	0	N	00	N
87	20230615	120807	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4760	-30	5	-0.63	39841190	8323	15.20	4780	4840	4750	6220	3355	4790	4786.88	2.04	0	-2789	5056	4922	4856	4722	4656	4890	4690	77	1432	500	3440	5	1	15356878	731	7.27	0.76	12	0.05	655.00	6246.00	6560	20230209	-27.44	3540	20221013	34.46	6560	-27.44	20230209	3900	22.05	20230103	6560	-27.44	20230209	3540	34.46	20221013	3.68	N	042500	500	76 억		313323	N	N	0	N	00	N
88	20230615	110729	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4765	-25	5	-0.52	35012495	7308	13.35	4780	4840	4750	6220	3355	4790	4790.98	2.04	0	-2344	5056	4922	4856	4722	4656	4890	4690	77	1432	500	3440	5	1	15356878	732	7.27	0.76	12	0.05	655.00	6246.00	6560	20230209	-27.36	3540	20221013	34.60	6560	-27.36	20230209	3900	22.18	20230103	6560	-27.36	20230209	3540	34.60	20221013	3.68	N	042500	500	76 억		313323	N	N	0	N	00	N
89	20230611	184751	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4990	5	2	0.10	166157005	33293	130.67	5020	5050	4960	6480	3490	4985	4990.75	2.15	-4127	-4139	5045	5015	4980	4950	4915	5030	4965	77	1495	500	3580	5	1	15356878	766	7.62	0.80	12	0.22	655.00	6246.00	6560	20230209	-23.93	3540	20221013	40.96	6560	-23.93	20230209	3900	27.95	20230103	6560	-23.93	20230209	3540	40.96	20221013	3.72	N	042500	500	76 억		330510	N	N	0	N	00	N