KissMeData/039980/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	160458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2915	-30	5	-1.02	6173897815	2111000	26.45	2865	3000	2855	3825	2065	2945	2924.64	1.70	0	95825	3231	3087	2916	2772	2601	3160	2845	358	880	500	1880	5	1	71677257	2089	161.94	1.91	12	2.95	18.00	1530.00	4225	20240510	-31.01	764	20230726	281.54	4225	-31.01	20240510	966	201.76	20240104	4225	-31.01	20240510	764	281.54	20230726	0.46	N	039980	500	358 억		1219628	N	N	0	N	00	N
3	20240628	150509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2910	-35	5	-1.19	5967112895	2039814	25.56	2865	3000	2855	3825	2065	2945	2925.32	1.70	0	90956	3231	3087	2916	2772	2601	3160	2845	358	880	500	1880	5	1	71677257	2086	161.67	1.90	12	2.85	18.00	1530.00	4225	20240510	-31.12	764	20230726	280.89	4225	-31.12	20240510	966	201.24	20240104	4225	-31.12	20240510	764	280.89	20230726	0.46	N	039980	500	358 억		1219628	N	N	0	N	00	N
4	20240628	140506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2895	-50	5	-1.70	5497337720	1877626	23.53	2865	3000	2855	3825	2065	2945	2927.81	1.70	0	74639	3231	3087	2916	2772	2601	3160	2845	358	880	500	1880	5	1	71677257	2075	160.83	1.89	12	2.62	18.00	1530.00	4225	20240510	-31.48	764	20230726	278.93	4225	-31.48	20240510	966	199.69	20240104	4225	-31.48	20240510	764	278.93	20230726	0.46	N	039980	500	358 억		1219628	N	N	0	N	00	N
5	20240628	130507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2935	-10	5	-0.34	4898949550	1671692	20.95	2865	3000	2855	3825	2065	2945	2930.53	1.70	0	116380	3231	3087	2916	2772	2601	3160	2845	358	880	500	1880	5	1	71677257	2104	163.06	1.92	12	2.33	18.00	1530.00	4225	20240510	-30.53	764	20230726	284.16	4225	-30.53	20240510	966	203.83	20240104	4225	-30.53	20240510	764	284.16	20230726	0.46	N	039980	500	358 억		1219628	N	N	0	N	00	N
6	20240628	120506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2915	-30	5	-1.02	4623116515	1577127	19.76	2865	3000	2855	3825	2065	2945	2931.35	1.70	0	117883	3231	3087	2916	2772	2601	3160	2845	358	880	500	1880	5	1	71677257	2089	161.94	1.91	12	2.20	18.00	1530.00	4225	20240510	-31.01	764	20230726	281.54	4225	-31.01	20240510	966	201.76	20240104	4225	-31.01	20240510	764	281.54	20230726	0.46	N	039980	500	358 억		1219628	N	N	0	N	00	N
7	20240628	110500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2945	0	3	0.00	4043221920	1379364	17.28	2865	3000	2855	3825	2065	2945	2931.22	1.70	0	119712	3231	3087	2916	2772	2601	3160	2845	358	880	500	1880	5	1	71677257	2111	163.61	1.92	12	1.92	18.00	1530.00	4225	20240510	-30.30	764	20230726	285.47	4225	-30.30	20240510	966	204.87	20240104	4225	-30.30	20240510	764	285.47	20230726	0.46	N	039980	500	358 억		1219628	N	N	0	N	00	N
8	20240628	100457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2960	15	2	0.51	2975458370	1016261	12.73	2865	3000	2855	3825	2065	2945	2927.84	1.70	0	103760	3231	3087	2916	2772	2601	3160	2845	358	880	500	1880	5	1	71677257	2122	164.44	1.93	12	1.42	18.00	1530.00	4225	20240510	-29.94	764	20230726	287.43	4225	-29.94	20240510	966	206.42	20240104	4225	-29.94	20240510	764	287.43	20230726	0.46	N	039980	500	358 억		1219628	N	N	0	N	00	N
9	20240628	090458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2870	-75	5	-2.55	549176405	190946	2.39	2865	2910	2865	3825	2065	2945	2875.98	1.70	0	58644	3231	3087	2916	2772	2601	3160	2845	358	880	500	1880	5	1	71677257	2057	159.44	1.88	12	0.27	18.00	1530.00	4225	20240510	-32.07	764	20230726	275.65	4225	-32.07	20240510	966	197.10	20240104	4225	-32.07	20240510	764	275.65	20230726	0.46	N	039980	500	358 억		1219628	N	N	0	N	00	N
10	20240627	160453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2945	195	2	7.09	23374590345	7921599	245.01	2760	3060	2745	3575	1925	2750	2950.76	1.86	0	-123978	3036	2892	2811	2667	2586	2852	2627	358	825	500	1760	5	1	71677257	2111	163.61	1.92	12	11.05	18.00	1530.00	4225	20240510	-30.30	764	20230726	285.47	4225	-30.30	20240510	966	204.87	20240104	4225	-30.30	20240510	764	285.47	20230726	0.55	N	039980	500	358 억		1330615	N	N	0	N	00	N
11	20240627	150459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2945	195	2	7.09	22643178590	7673862	237.35	2760	3060	2745	3575	1925	2750	2950.70	1.86	0	-73271	3036	2892	2811	2667	2586	2852	2627	358	825	500	1760	5	1	71677257	2111	163.61	1.92	12	10.71	18.00	1530.00	4225	20240510	-30.30	764	20230726	285.47	4225	-30.30	20240510	966	204.87	20240104	4225	-30.30	20240510	764	285.47	20230726	0.55	N	039980	500	358 억		1330615	N	N	0	N	00	N
12	20240627	140456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2970	220	2	8.00	20698046240	7014809	216.96	2760	3060	2745	3575	1925	2750	2950.64	1.86	0	-188419	3036	2892	2811	2667	2586	2852	2627	358	825	500	1760	5	1	71677257	2129	165.00	1.94	12	9.79	18.00	1530.00	4225	20240510	-29.70	764	20230726	288.74	4225	-29.70	20240510	966	207.45	20240104	4225	-29.70	20240510	764	288.74	20230726	0.55	N	039980	500	358 억		1330615	N	N	0	N	00	N
13	20240627	130457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3050	300	2	10.91	10405522680	3576537	110.62	2760	3050	2745	3575	1925	2750	2909.41	1.86	0	254936	3036	2892	2811	2667	2586	2852	2627	358	825	500	1760	5	1	71677257	2186	169.44	1.99	12	4.99	18.00	1530.00	4225	20240510	-27.81	764	20230726	299.21	4225	-27.81	20240510	966	215.73	20240104	4225	-27.81	20240510	764	299.21	20230726	0.55	N	039980	500	358 억		1330615	N	N	0	N	00	N
14	20240627	120459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2880	130	2	4.73	7251369850	2515146	77.79	2760	2965	2745	3575	1925	2750	2883.11	1.86	0	41770	3036	2892	2811	2667	2586	2852	2627	358	825	500	1760	5	1	71677257	2064	160.00	1.88	12	3.51	18.00	1530.00	4225	20240510	-31.83	764	20230726	276.96	4225	-31.83	20240510	966	198.14	20240104	4225	-31.83	20240510	764	276.96	20230726	0.55	N	039980	500	358 억		1330615	N	N	0	N	00	N
15	20240627	110457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2860	110	2	4.00	6907424605	2395313	74.09	2760	2965	2745	3575	1925	2750	2883.75	1.86	0	55600	3036	2892	2811	2667	2586	2852	2627	358	825	500	1760	5	1	71677257	2050	158.89	1.87	12	3.34	18.00	1530.00	4225	20240510	-32.31	764	20230726	274.35	4225	-32.31	20240510	966	196.07	20240104	4225	-32.31	20240510	764	274.35	20230726	0.55	N	039980	500	358 억		1330615	N	N	0	N	00	N
16	20240627	100457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2820	70	2	2.55	3472058790	1213573	37.53	2760	2945	2745	3575	1925	2750	2861.07	1.86	0	-21663	3036	2892	2811	2667	2586	2852	2627	358	825	500	1760	5	1	71677257	2021	156.67	1.84	12	1.69	18.00	1530.00	4225	20240510	-33.25	764	20230726	269.11	4225	-33.25	20240510	966	191.93	20240104	4225	-33.25	20240510	764	269.11	20230726	0.55	N	039980	500	358 억		1330615	N	N	0	N	00	N
17	20240627	090457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2750	0	3	0.00	217528315	78565	2.43	2760	2805	2750	3575	1925	2750	2768.89	1.86	0	2779	3036	2892	2811	2667	2586	2852	2627	358	825	500	1760	5	1	71677257	1971	152.78	1.80	12	0.11	18.00	1530.00	4225	20240510	-34.91	764	20230726	259.95	4225	-34.91	20240510	966	184.68	20240104	4225	-34.91	20240510	764	259.95	20230726	0.55	N	039980	500	358 억		1330615	N	N	0	N	00	N
18	20240626	160456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2750	50	2	1.85	9110920735	3214953	311.52	2785	2955	2730	3510	1890	2700	2833.96	2.47	0	-439546	2836	2767	2721	2652	2606	2745	2630	358	810	500	1720	5	1	71677257	1971	152.78	1.80	12	4.49	18.00	1530.00	4225	20240510	-34.91	764	20230726	259.95	4225	-34.91	20240510	966	184.68	20240104	4225	-34.91	20240510	764	259.95	20230726	0.70	N	039980	500	358 억		1768807	N	N	0	N	00	N
19	20240626	150457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2755	55	2	2.04	8792093265	3098817	300.27	2785	2955	2740	3510	1890	2700	2837.24	2.47	0	-477770	2836	2767	2721	2652	2606	2745	2630	358	810	500	1720	5	1	71677257	1975	153.06	1.80	12	4.32	18.00	1530.00	4225	20240510	-34.79	764	20230726	260.60	4225	-34.79	20240510	966	185.20	20240104	4225	-34.79	20240510	764	260.60	20230726	0.70	N	039980	500	358 억		1768807	N	N	0	N	00	N
20	20240626	140456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2760	60	2	2.22	8436071670	2970054	287.79	2785	2955	2740	3510	1890	2700	2840.38	2.47	0	-494977	2836	2767	2721	2652	2606	2745	2630	358	810	500	1720	5	1	71677257	1978	153.33	1.80	12	4.14	18.00	1530.00	4225	20240510	-34.67	764	20230726	261.26	4225	-34.67	20240510	966	185.71	20240104	4225	-34.67	20240510	764	261.26	20230726	0.70	N	039980	500	358 억		1768807	N	N	0	N	00	N
21	20240626	130458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2780	80	2	2.96	8172502445	2874986	278.58	2785	2955	2740	3510	1890	2700	2842.62	2.47	0	-512936	2836	2767	2721	2652	2606	2745	2630	358	810	500	1720	5	1	71677257	1993	154.44	1.82	12	4.01	18.00	1530.00	4225	20240510	-34.20	764	20230726	263.87	4225	-34.20	20240510	966	187.78	20240104	4225	-34.20	20240510	764	263.87	20230726	0.70	N	039980	500	358 억		1768807	N	N	0	N	00	N
22	20240626	120456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2795	95	2	3.52	7763781375	2727958	264.33	2785	2955	2740	3510	1890	2700	2846.00	2.47	0	-500030	2836	2767	2721	2652	2606	2745	2630	358	810	500	1720	5	1	71677257	2003	155.28	1.83	12	3.81	18.00	1530.00	4225	20240510	-33.85	764	20230726	265.84	4225	-33.85	20240510	966	189.34	20240104	4225	-33.85	20240510	764	265.84	20230726	0.70	N	039980	500	358 억		1768807	N	N	0	N	00	N
23	20240626	110457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2795	95	2	3.52	7149652015	2508560	243.07	2785	2955	2740	3510	1890	2700	2850.10	2.47	0	-455573	2836	2767	2721	2652	2606	2745	2630	358	810	500	1720	5	1	71677257	2003	155.28	1.83	12	3.50	18.00	1530.00	4225	20240510	-33.85	764	20230726	265.84	4225	-33.85	20240510	966	189.34	20240104	4225	-33.85	20240510	764	265.84	20230726	0.70	N	039980	500	358 억		1768807	N	N	0	N	00	N
24	20240626	100456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2800	100	2	3.70	5881546090	2057975	199.41	2785	2955	2740	3510	1890	2700	2857.93	2.47	0	-360408	2836	2767	2721	2652	2606	2745	2630	358	810	500	1720	5	1	71677257	2007	155.56	1.83	12	2.87	18.00	1530.00	4225	20240510	-33.73	764	20230726	266.49	4225	-33.73	20240510	966	189.86	20240104	4225	-33.73	20240510	764	266.49	20230726	0.70	N	039980	500	358 억		1768807	N	N	0	N	00	N
25	20240626	090456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2780	80	2	2.96	240933035	87027	8.43	2785	2785	2740	3510	1890	2700	2768.49	2.47	0	-15555	2836	2767	2721	2652	2606	2745	2630	358	810	500	1720	5	1	71677257	1993	154.44	1.82	12	0.12	18.00	1530.00	4225	20240510	-34.20	764	20230726	263.87	4225	-34.20	20240510	966	187.78	20240104	4225	-34.20	20240510	764	263.87	20230726	0.70	N	039980	500	358 억		1768807	N	N	0	N	00	N
26	20240625	160455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	-75	5	-2.70	2745579240	1010687	66.15	2755	2790	2675	3605	1945	2775	2716.66	2.36	0	87930	2988	2881	2793	2686	2598	2837	2642	358	830	500	1770	5	1	71677257	1935	150.00	1.76	12	1.41	18.00	1530.00	4225	20240510	-36.09	764	20230726	253.40	4225	-36.09	20240510	966	179.50	20240104	4225	-36.09	20240510	764	253.40	20230726	0.72	N	039980	500	358 억		1689796	N	N	0	N	00	N
27	20240625	150456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2705	-70	5	-2.52	2504869250	921681	60.33	2755	2790	2675	3605	1945	2775	2717.72	2.36	0	92090	2988	2881	2793	2686	2598	2837	2642	358	830	500	1770	5	1	71677257	1939	150.28	1.77	12	1.29	18.00	1530.00	4225	20240510	-35.98	764	20230726	254.06	4225	-35.98	20240510	966	180.02	20240104	4225	-35.98	20240510	764	254.06	20230726	0.72	N	039980	500	358 억		1689796	N	N	0	N	00	N
28	20240625	140456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2715	-60	5	-2.16	2274943595	836868	54.77	2755	2790	2675	3605	1945	2775	2718.40	2.36	0	105886	2988	2881	2793	2686	2598	2837	2642	358	830	500	1770	5	1	71677257	1946	150.83	1.77	12	1.17	18.00	1530.00	4225	20240510	-35.74	764	20230726	255.37	4225	-35.74	20240510	966	181.06	20240104	4225	-35.74	20240510	764	255.37	20230726	0.72	N	039980	500	358 억		1689796	N	N	0	N	00	N
29	20240625	130456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2720	-55	5	-1.98	2032646940	747466	48.92	2755	2790	2675	3605	1945	2775	2719.38	2.36	0	111371	2988	2881	2793	2686	2598	2837	2642	358	830	500	1770	5	1	71677257	1950	151.11	1.78	12	1.04	18.00	1530.00	4225	20240510	-35.62	764	20230726	256.02	4225	-35.62	20240510	966	181.57	20240104	4225	-35.62	20240510	764	256.02	20230726	0.72	N	039980	500	358 억		1689796	N	N	0	N	00	N
30	20240625	120458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	-75	5	-2.70	1830844485	672989	44.05	2755	2790	2675	3605	1945	2775	2720.47	2.36	0	97596	2988	2881	2793	2686	2598	2837	2642	358	830	500	1770	5	1	71677257	1935	150.00	1.76	12	0.94	18.00	1530.00	4225	20240510	-36.09	764	20230726	253.40	4225	-36.09	20240510	966	179.50	20240104	4225	-36.09	20240510	764	253.40	20230726	0.72	N	039980	500	358 억		1689796	N	N	0	N	00	N
31	20240625	110459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2710	-65	5	-2.34	1386654155	507986	33.25	2755	2790	2685	3605	1945	2775	2729.71	2.36	0	54166	2988	2881	2793	2686	2598	2837	2642	358	830	500	1770	5	1	71677257	1942	150.56	1.77	12	0.71	18.00	1530.00	4225	20240510	-35.86	764	20230726	254.71	4225	-35.86	20240510	966	180.54	20240104	4225	-35.86	20240510	764	254.71	20230726	0.72	N	039980	500	358 억		1689796	N	N	0	N	00	N
32	20240625	100456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2725	-50	5	-1.80	751790640	273893	17.93	2755	2790	2715	3605	1945	2775	2744.83	2.36	0	25528	2988	2881	2793	2686	2598	2837	2642	358	830	500	1770	5	1	71677257	1953	151.39	1.78	12	0.38	18.00	1530.00	4225	20240510	-35.50	764	20230726	256.68	4225	-35.50	20240510	966	182.09	20240104	4225	-35.50	20240510	764	256.68	20230726	0.72	N	039980	500	358 억		1689796	N	N	0	N	00	N
33	20240625	090456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2770	-5	5	-0.18	154634185	55953	3.66	2755	2785	2730	3605	1945	2775	2763.64	2.36	0	9272	2988	2881	2793	2686	2598	2837	2642	358	830	500	1770	5	1	71677257	1985	153.89	1.81	12	0.08	18.00	1530.00	4225	20240510	-34.44	764	20230726	262.57	4225	-34.44	20240510	966	186.75	20240104	4225	-34.44	20240510	764	262.57	20230726	0.72	N	039980	500	358 억		1689796	N	N	0	N	00	N
34	20240624	160454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2775	-105	5	-3.65	4204499465	1504846	125.87	2885	2900	2705	3740	2020	2880	2793.98	2.26	0	75645	2970	2925	2885	2840	2800	2905	2820	358	860	500	1840	5	1	71677257	1989	154.17	1.81	12	2.10	18.00	1530.00	4225	20240510	-34.32	764	20230726	263.22	4225	-34.32	20240510	966	187.27	20240104	4225	-34.32	20240510	764	263.22	20230726	0.71	N	039980	500	358 억		1616343	N	N	0	N	00	N
35	20240624	150454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2785	-95	5	-3.30	4024654605	1440310	120.47	2885	2900	2705	3740	2020	2880	2794.29	2.26	0	93691	2970	2925	2885	2840	2800	2905	2820	358	860	500	1840	5	1	71677257	1996	154.72	1.82	12	2.01	18.00	1530.00	4225	20240510	-34.08	764	20230726	264.53	4225	-34.08	20240510	966	188.30	20240104	4225	-34.08	20240510	764	264.53	20230726	0.71	N	039980	500	358 억		1616343	N	N	0	N	00	N
36	20240624	140455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2770	-110	5	-3.82	3384055615	1208718	101.10	2885	2900	2705	3740	2020	2880	2799.70	2.26	0	29472	2970	2925	2885	2840	2800	2905	2820	358	860	500	1840	5	1	71677257	1985	153.89	1.81	12	1.69	18.00	1530.00	4225	20240510	-34.44	764	20230726	262.57	4225	-34.44	20240510	966	186.75	20240104	4225	-34.44	20240510	764	262.57	20230726	0.71	N	039980	500	358 억		1616343	N	N	0	N	00	N
37	20240624	130454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	-75	5	-2.60	2871095280	1024319	85.68	2885	2900	2705	3740	2020	2880	2802.93	2.26	0	51404	2970	2925	2885	2840	2800	2905	2820	358	860	500	1840	5	1	71677257	2011	155.83	1.83	12	1.43	18.00	1530.00	4225	20240510	-33.61	764	20230726	267.15	4225	-33.61	20240510	966	190.37	20240104	4225	-33.61	20240510	764	267.15	20230726	0.71	N	039980	500	358 억		1616343	N	N	0	N	00	N
38	20240624	120455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2800	-80	5	-2.78	2208033625	789618	66.05	2885	2885	2705	3740	2020	2880	2796.33	2.26	0	64594	2970	2925	2885	2840	2800	2905	2820	358	860	500	1840	5	1	71677257	2007	155.56	1.83	12	1.10	18.00	1530.00	4225	20240510	-33.73	764	20230726	266.49	4225	-33.73	20240510	966	189.86	20240104	4225	-33.73	20240510	764	266.49	20230726	0.71	N	039980	500	358 억		1616343	N	N	0	N	00	N
39	20240624	110456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2790	-90	5	-3.12	1880419315	672756	56.27	2885	2885	2705	3740	2020	2880	2795.09	2.26	0	69312	2970	2925	2885	2840	2800	2905	2820	358	860	500	1840	5	1	71677257	2000	155.00	1.82	12	0.94	18.00	1530.00	4225	20240510	-33.96	764	20230726	265.18	4225	-33.96	20240510	966	188.82	20240104	4225	-33.96	20240510	764	265.18	20230726	0.71	N	039980	500	358 억		1616343	N	N	0	N	00	N
40	20240624	100455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2810	-70	5	-2.43	1352084380	483556	40.45	2885	2885	2705	3740	2020	2880	2796.12	2.26	0	45933	2970	2925	2885	2840	2800	2905	2820	358	860	500	1840	5	1	71677257	2014	156.11	1.84	12	0.67	18.00	1530.00	4225	20240510	-33.49	764	20230726	267.80	4225	-33.49	20240510	966	190.89	20240104	4225	-33.49	20240510	764	267.80	20230726	0.71	N	039980	500	358 억		1616343	N	N	0	N	00	N
41	20240624	090455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2800	-80	5	-2.78	435637400	155158	12.98	2885	2885	2705	3740	2020	2880	2807.68	2.26	0	1513	2970	2925	2885	2840	2800	2905	2820	358	860	500	1840	5	1	71677257	2007	155.56	1.83	12	0.22	18.00	1530.00	4225	20240510	-33.73	764	20230726	266.49	4225	-33.73	20240510	966	189.86	20240104	4225	-33.73	20240510	764	266.49	20230726	0.71	N	039980	500	358 억		1616343	N	N	0	N	00	N
42	20240621	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2880	0	3	0.00	3407941420	1183385	113.12	2900	2930	2845	3740	2020	2880	2879.82	2.07	0	133164	2970	2925	2890	2845	2810	2920	2840	358	860	500	1840	5	1	71677257	2064	160.00	1.88	12	1.65	18.00	1530.00	4225	20240510	-31.83	764	20230726	276.96	4225	-31.83	20240510	966	198.14	20240104	4225	-31.83	20240510	764	276.96	20230726	0.68	N	039980	500	358 억		1481846	N	N	0	N	00	N
43	20240621	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2875	-5	5	-0.17	3250756640	1128700	107.90	2900	2930	2845	3740	2020	2880	2880.09	2.07	0	130918	2970	2925	2890	2845	2810	2920	2840	358	860	500	1840	5	1	71677257	2061	159.72	1.88	12	1.57	18.00	1530.00	4225	20240510	-31.95	764	20230726	276.31	4225	-31.95	20240510	966	197.62	20240104	4225	-31.95	20240510	764	276.31	20230726	0.68	N	039980	500	358 억		1481846	N	N	0	N	00	N
44	20240621	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2910	30	2	1.04	2771732140	962451	92.00	2900	2930	2845	3740	2020	2880	2879.87	2.07	0	138610	2970	2925	2890	2845	2810	2920	2840	358	860	500	1840	5	1	71677257	2086	161.67	1.90	12	1.34	18.00	1530.00	4225	20240510	-31.12	764	20230726	280.89	4225	-31.12	20240510	966	201.24	20240104	4225	-31.12	20240510	764	280.89	20230726	0.68	N	039980	500	358 억		1481846	N	N	0	N	00	N
45	20240621	130440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2890	10	2	0.35	2292570715	795952	76.09	2900	2915	2845	3740	2020	2880	2880.29	2.07	0	107872	2970	2925	2890	2845	2810	2920	2840	358	860	500	1840	5	1	71677257	2071	160.56	1.89	12	1.11	18.00	1530.00	4225	20240510	-31.60	764	20230726	278.27	4225	-31.60	20240510	966	199.17	20240104	4225	-31.60	20240510	764	278.27	20230726	0.68	N	039980	500	358 억		1481846	N	N	0	N	00	N
46	20240621	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2890	10	2	0.35	2104691050	730732	69.85	2900	2915	2845	3740	2020	2880	2880.25	2.07	0	102382	2970	2925	2890	2845	2810	2920	2840	358	860	500	1840	5	1	71677257	2071	160.56	1.89	12	1.02	18.00	1530.00	4225	20240510	-31.60	764	20230726	278.27	4225	-31.60	20240510	966	199.17	20240104	4225	-31.60	20240510	764	278.27	20230726	0.68	N	039980	500	358 억		1481846	N	N	0	N	00	N
47	20240621	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2890	10	2	0.35	1656952730	575820	55.04	2900	2910	2845	3740	2020	2880	2877.54	2.07	0	57651	2970	2925	2890	2845	2810	2920	2840	358	860	500	1840	5	1	71677257	2071	160.56	1.89	12	0.80	18.00	1530.00	4225	20240510	-31.60	764	20230726	278.27	4225	-31.60	20240510	966	199.17	20240104	4225	-31.60	20240510	764	278.27	20230726	0.68	N	039980	500	358 억		1481846	N	N	0	N	00	N
48	20240621	100439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2895	15	2	0.52	1102284180	383462	36.66	2900	2910	2845	3740	2020	2880	2874.50	2.07	0	88040	2970	2925	2890	2845	2810	2920	2840	358	860	500	1840	5	1	71677257	2075	160.83	1.89	12	0.53	18.00	1530.00	4225	20240510	-31.48	764	20230726	278.93	4225	-31.48	20240510	966	199.69	20240104	4225	-31.48	20240510	764	278.93	20230726	0.68	N	039980	500	358 억		1481846	N	N	0	N	00	N
49	20240621	090442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2875	-5	5	-0.17	284737740	99040	9.47	2900	2905	2845	3740	2020	2880	2874.76	2.07	0	-8576	2970	2925	2890	2845	2810	2920	2840	358	860	500	1840	5	1	71677257	2061	159.72	1.88	12	0.14	18.00	1530.00	4225	20240510	-31.95	764	20230726	276.31	4225	-31.95	20240510	966	197.62	20240104	4225	-31.95	20240510	764	276.31	20230726	0.68	N	039980	500	358 억		1481846	N	N	0	N	00	N
50	20240620	160438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2880	-25	5	-0.86	2979287635	1032231	84.63	2880	2935	2855	3775	2035	2905	2886.28	2.00	0	64679	3035	2970	2935	2870	2835	2952	2852	358	870	500	1850	5	1	71677257	2064	160.00	1.88	12	1.44	18.00	1530.00	4225	20240510	-31.83	764	20230726	276.96	4225	-31.83	20240510	966	198.14	20240104	4225	-31.83	20240510	764	276.96	20230726	0.72	N	039980	500	358 억		1435246	N	N	0	N	00	N
51	20240620	150439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2875	-30	5	-1.03	2830060955	980387	80.37	2880	2935	2855	3775	2035	2905	2886.68	2.00	0	71553	3035	2970	2935	2870	2835	2952	2852	358	870	500	1850	5	1	71677257	2061	159.72	1.88	12	1.37	18.00	1530.00	4225	20240510	-31.95	764	20230726	276.31	4225	-31.95	20240510	966	197.62	20240104	4225	-31.95	20240510	764	276.31	20230726	0.72	N	039980	500	358 억		1435246	N	N	0	N	00	N
52	20240620	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2885	-20	5	-0.69	2514835870	870789	71.39	2880	2935	2855	3775	2035	2905	2888.00	2.00	0	75808	3035	2970	2935	2870	2835	2952	2852	358	870	500	1850	5	1	71677257	2068	160.28	1.89	12	1.21	18.00	1530.00	4225	20240510	-31.72	764	20230726	277.62	4225	-31.72	20240510	966	198.65	20240104	4225	-31.72	20240510	764	277.62	20230726	0.72	N	039980	500	358 억		1435246	N	N	0	N	00	N
53	20240620	130439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2915	10	2	0.34	2273955595	787579	64.57	2880	2935	2855	3775	2035	2905	2887.27	2.00	0	84731	3035	2970	2935	2870	2835	2952	2852	358	870	500	1850	5	1	71677257	2089	161.94	1.91	12	1.10	18.00	1530.00	4225	20240510	-31.01	764	20230726	281.54	4225	-31.01	20240510	966	201.76	20240104	4225	-31.01	20240510	764	281.54	20230726	0.72	N	039980	500	358 억		1435246	N	N	0	N	00	N
54	20240620	120438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2890	-15	5	-0.52	2013684910	698035	57.23	2880	2935	2855	3775	2035	2905	2884.79	2.00	0	101433	3035	2970	2935	2870	2835	2952	2852	358	870	500	1850	5	1	71677257	2071	160.56	1.89	12	0.97	18.00	1530.00	4225	20240510	-31.60	764	20230726	278.27	4225	-31.60	20240510	966	199.17	20240104	4225	-31.60	20240510	764	278.27	20230726	0.72	N	039980	500	358 억		1435246	N	N	0	N	00	N
55	20240620	110440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2905	0	3	0.00	1658033185	575173	47.15	2880	2935	2855	3775	2035	2905	2882.67	2.00	0	131210	3035	2970	2935	2870	2835	2952	2852	358	870	500	1850	5	1	71677257	2082	161.39	1.90	12	0.80	18.00	1530.00	4225	20240510	-31.24	764	20230726	280.24	4225	-31.24	20240510	966	200.72	20240104	4225	-31.24	20240510	764	280.24	20230726	0.72	N	039980	500	358 억		1435246	N	N	0	N	00	N
56	20240620	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2865	-40	5	-1.38	979712220	340085	27.88	2880	2915	2860	3775	2035	2905	2880.78	2.00	0	83075	3035	2970	2935	2870	2835	2952	2852	358	870	500	1850	5	1	71677257	2054	159.17	1.87	12	0.47	18.00	1530.00	4225	20240510	-32.19	764	20230726	275.00	4225	-32.19	20240510	966	196.58	20240104	4225	-32.19	20240510	764	275.00	20230726	0.72	N	039980	500	358 억		1435246	N	N	0	N	00	N
57	20240620	090445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2875	-30	5	-1.03	163043770	56666	4.65	2880	2905	2860	3775	2035	2905	2877.26	2.00	0	13300	3035	2970	2935	2870	2835	2952	2852	358	870	500	1850	5	1	71677257	2061	159.72	1.88	12	0.08	18.00	1530.00	4225	20240510	-31.95	764	20230726	276.31	4225	-31.95	20240510	966	197.62	20240104	4225	-31.95	20240510	764	276.31	20230726	0.72	N	039980	500	358 억		1435246	N	N	0	N	00	N
58	20240619	160438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2905	-30	5	-1.02	3473991795	1181604	92.91	2975	3000	2900	3815	2055	2935	2940.15	2.05	0	-34319	3051	2992	2956	2897	2861	2975	2880	358	880	500	1870	5	1	71677257	2082	161.39	1.90	12	1.65	18.00	1530.00	4225	20240510	-31.24	764	20230726	280.24	4225	-31.24	20240510	966	200.72	20240104	4225	-31.24	20240510	764	280.24	20230726	0.69	N	039980	500	358 억		1469352	N	N	0	N	00	N
59	20240619	150436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2925	-10	5	-0.34	3264604320	1109708	87.25	2975	3000	2900	3815	2055	2935	2941.86	2.05	0	-42510	3051	2992	2956	2897	2861	2975	2880	358	880	500	1870	5	1	71677257	2097	162.50	1.91	12	1.55	18.00	1530.00	4225	20240510	-30.77	764	20230726	282.85	4225	-30.77	20240510	966	202.80	20240104	4225	-30.77	20240510	764	282.85	20230726	0.69	N	039980	500	358 억		1469352	N	N	0	N	00	N
60	20240619	140440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2915	-20	5	-0.68	3060451625	1039783	81.75	2975	3000	2900	3815	2055	2935	2943.36	2.05	0	-37186	3051	2992	2956	2897	2861	2975	2880	358	880	500	1870	5	1	71677257	2089	161.94	1.91	12	1.45	18.00	1530.00	4225	20240510	-31.01	764	20230726	281.54	4225	-31.01	20240510	966	201.76	20240104	4225	-31.01	20240510	764	281.54	20230726	0.69	N	039980	500	358 억		1469352	N	N	0	N	00	N
61	20240619	130437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2915	-20	5	-0.68	2820089855	957267	75.27	2975	3000	2900	3815	2055	2935	2945.98	2.05	0	-65189	3051	2992	2956	2897	2861	2975	2880	358	880	500	1870	5	1	71677257	2089	161.94	1.91	12	1.34	18.00	1530.00	4225	20240510	-31.01	764	20230726	281.54	4225	-31.01	20240510	966	201.76	20240104	4225	-31.01	20240510	764	281.54	20230726	0.69	N	039980	500	358 억		1469352	N	N	0	N	00	N
62	20240619	120436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2920	-15	5	-0.51	2408210910	815882	64.15	2975	3000	2915	3815	2055	2935	2951.67	2.05	0	-46020	3051	2992	2956	2897	2861	2975	2880	358	880	500	1870	5	1	71677257	2093	162.22	1.91	12	1.14	18.00	1530.00	4225	20240510	-30.89	764	20230726	282.20	4225	-30.89	20240510	966	202.28	20240104	4225	-30.89	20240510	764	282.20	20230726	0.69	N	039980	500	358 억		1469352	N	N	0	N	00	N
63	20240619	110438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2945	10	2	0.34	1844093705	623262	49.00	2975	3000	2930	3815	2055	2935	2958.78	2.05	0	37596	3051	2992	2956	2897	2861	2975	2880	358	880	500	1870	5	1	71677257	2111	163.61	1.92	12	0.87	18.00	1530.00	4225	20240510	-30.30	764	20230726	285.47	4225	-30.30	20240510	966	204.87	20240104	4225	-30.30	20240510	764	285.47	20230726	0.69	N	039980	500	358 억		1469352	N	N	0	N	00	N
64	20240619	100439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2940	5	2	0.17	1458280955	491980	38.68	2975	3000	2930	3815	2055	2935	2964.11	2.05	0	14182	3051	2992	2956	2897	2861	2975	2880	358	880	500	1870	5	1	71677257	2107	163.33	1.92	12	0.69	18.00	1530.00	4225	20240510	-30.41	764	20230726	284.82	4225	-30.41	20240510	966	204.35	20240104	4225	-30.41	20240510	764	284.82	20230726	0.69	N	039980	500	358 억		1469352	N	N	0	N	00	N
65	20240619	090444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2960	25	2	0.85	301475385	101756	8.00	2975	3000	2940	3815	2055	2935	2962.73	2.05	0	-17414	3051	2992	2956	2897	2861	2975	2880	358	880	500	1870	5	1	71677257	2122	164.44	1.93	12	0.14	18.00	1530.00	4225	20240510	-29.94	764	20230726	287.43	4225	-29.94	20240510	966	206.42	20240104	4225	-29.94	20240510	764	287.43	20230726	0.69	N	039980	500	358 억		1469352	N	N	0	N	00	N
66	20240618	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2935	-30	5	-1.01	3655915875	1240284	63.30	2970	3015	2920	3850	2080	2965	2947.54	1.77	0	200216	3281	3122	3041	2882	2801	3082	2842	358	885	500	1890	5	1	71677257	2104	163.06	1.92	12	1.73	18.00	1530.00	4225	20240510	-30.53	764	20230726	284.16	4225	-30.53	20240510	966	203.83	20240104	4225	-30.53	20240510	764	284.16	20230726	0.74	N	039980	500	358 억		1269344	N	N	0	N	00	N
67	20240618	150432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2955	-10	5	-0.34	3476457965	1179272	60.18	2970	3015	2920	3850	2080	2965	2947.85	1.77	0	200258	3281	3122	3041	2882	2801	3082	2842	358	885	500	1890	5	1	71677257	2118	164.17	1.93	12	1.65	18.00	1530.00	4225	20240510	-30.06	764	20230726	286.78	4225	-30.06	20240510	966	205.90	20240104	4225	-30.06	20240510	764	286.78	20230726	0.74	N	039980	500	358 억		1269344	N	N	0	N	00	N
68	20240618	140434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2940	-25	5	-0.84	3075560450	1043437	53.25	2970	3015	2920	3850	2080	2965	2947.39	1.77	0	199388	3281	3122	3041	2882	2801	3082	2842	358	885	500	1890	5	1	71677257	2107	163.33	1.92	12	1.46	18.00	1530.00	4225	20240510	-30.41	764	20230726	284.82	4225	-30.41	20240510	966	204.35	20240104	4225	-30.41	20240510	764	284.82	20230726	0.74	N	039980	500	358 억		1269344	N	N	0	N	00	N
69	20240618	130437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2930	-35	5	-1.18	2764544245	937378	47.84	2970	3015	2920	3850	2080	2965	2949.09	1.77	0	159574	3281	3122	3041	2882	2801	3082	2842	358	885	500	1890	5	1	71677257	2100	162.78	1.92	12	1.31	18.00	1530.00	4225	20240510	-30.65	764	20230726	283.51	4225	-30.65	20240510	966	203.31	20240104	4225	-30.65	20240510	764	283.51	20230726	0.74	N	039980	500	358 억		1269344	N	N	0	N	00	N
70	20240618	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2925	-40	5	-1.35	2534017945	858676	43.82	2970	3015	2920	3850	2080	2965	2950.94	1.77	0	147658	3281	3122	3041	2882	2801	3082	2842	358	885	500	1890	5	1	71677257	2097	162.50	1.91	12	1.20	18.00	1530.00	4225	20240510	-30.77	764	20230726	282.85	4225	-30.77	20240510	966	202.80	20240104	4225	-30.77	20240510	764	282.85	20230726	0.74	N	039980	500	358 억		1269344	N	N	0	N	00	N
71	20240618	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2945	-20	5	-0.67	2124349840	719068	36.70	2970	3015	2920	3850	2080	2965	2954.19	1.77	0	152540	3281	3122	3041	2882	2801	3082	2842	358	885	500	1890	5	1	71677257	2111	163.61	1.92	12	1.00	18.00	1530.00	4225	20240510	-30.30	764	20230726	285.47	4225	-30.30	20240510	966	204.87	20240104	4225	-30.30	20240510	764	285.47	20230726	0.74	N	039980	500	358 억		1269344	N	N	0	N	00	N
72	20240618	100436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2980	15	2	0.51	1262301740	425391	21.71	2970	3015	2950	3850	2080	2965	2967.44	1.77	0	75657	3281	3122	3041	2882	2801	3082	2842	358	885	500	1890	5	1	71677257	2136	165.56	1.95	12	0.59	18.00	1530.00	4225	20240510	-29.47	764	20230726	290.05	4225	-29.47	20240510	966	208.49	20240104	4225	-29.47	20240510	764	290.05	20230726	0.74	N	039980	500	358 억		1269344	N	N	0	N	00	N
73	20240618	090440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2980	15	2	0.51	166375720	55913	2.85	2970	3015	2960	3850	2080	2965	2977.47	1.77	0	1128	3281	3122	3041	2882	2801	3082	2842	358	885	500	1890	5	1	71677257	2136	165.56	1.95	12	0.08	18.00	1530.00	4225	20240510	-29.47	764	20230726	290.05	4225	-29.47	20240510	966	208.49	20240104	4225	-29.47	20240510	764	290.05	20230726	0.74	N	039980	500	358 억		1269344	N	N	0	N	00	N
74	20240617	160432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2965	-125	5	-4.05	5907902160	1931781	69.80	3105	3200	2960	4015	2165	3090	3058.42	2.07	0	-216459	3243	3166	3093	3016	2943	3205	3055	358	925	500	1970	5	1	71677257	2125	164.72	1.94	12	2.70	18.00	1530.00	4225	20240510	-29.82	764	20230726	288.09	4225	-29.82	20240510	966	206.94	20240104	4225	-29.82	20240510	764	288.09	20230726	0.71	N	039980	500	358 억		1485043	N	N	0	N	00	N
75	20240617	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2970	-120	5	-3.88	5714999250	1866801	67.45	3105	3200	2960	4015	2165	3090	3061.36	2.07	0	-211974	3243	3166	3093	3016	2943	3205	3055	358	925	500	1970	5	1	71677257	2129	165.00	1.94	12	2.60	18.00	1530.00	4225	20240510	-29.70	764	20230726	288.74	4225	-29.70	20240510	966	207.45	20240104	4225	-29.70	20240510	764	288.74	20230726	0.71	N	039980	500	358 억		1485043	N	N	0	N	00	N
76	20240617	140430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2985	-105	5	-3.40	5110310130	1663417	60.10	3105	3200	2980	4015	2165	3090	3072.16	2.07	0	-167412	3243	3166	3093	3016	2943	3205	3055	358	925	500	1970	5	1	71677257	2140	165.83	1.95	12	2.32	18.00	1530.00	4225	20240510	-29.35	764	20230726	290.71	4225	-29.35	20240510	966	209.01	20240104	4225	-29.35	20240510	764	290.71	20230726	0.71	N	039980	500	358 억		1485043	N	N	0	N	00	N
77	20240617	130431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2990	-100	5	-3.24	4820206035	1566278	56.59	3105	3200	2980	4015	2165	3090	3077.48	2.07	0	-151153	3243	3166	3093	3016	2943	3205	3055	358	925	500	1970	5	1	71677257	2143	166.11	1.95	12	2.19	18.00	1530.00	4225	20240510	-29.23	764	20230726	291.36	4225	-29.23	20240510	966	209.52	20240104	4225	-29.23	20240510	764	291.36	20230726	0.71	N	039980	500	358 억		1485043	N	N	0	N	00	N
78	20240617	120431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2995	-95	5	-3.07	4516612960	1464903	52.93	3105	3200	2980	4015	2165	3090	3083.21	2.07	0	-154483	3243	3166	3093	3016	2943	3205	3055	358	925	500	1970	5	1	71677257	2147	166.39	1.96	12	2.04	18.00	1530.00	4225	20240510	-29.11	764	20230726	292.02	4225	-29.11	20240510	966	210.04	20240104	4225	-29.11	20240510	764	292.02	20230726	0.71	N	039980	500	358 억		1485043	N	N	0	N	00	N
79	20240617	110429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3035	-55	5	-1.78	3690849115	1189599	42.98	3105	3200	3015	4015	2165	3090	3102.62	2.07	0	-139852	3243	3166	3093	3016	2943	3205	3055	358	925	500	1970	5	1	71677257	2175	168.61	1.98	12	1.66	18.00	1530.00	4225	20240510	-28.17	764	20230726	297.25	4225	-28.17	20240510	966	214.18	20240104	4225	-28.17	20240510	764	297.25	20230726	0.71	N	039980	500	358 억		1485043	N	N	0	N	00	N
80	20240617	100430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3060	-30	5	-0.97	2812077805	900367	32.53	3105	3200	3055	4015	2165	3090	3123.31	2.07	0	-130123	3243	3166	3093	3016	2943	3205	3055	358	925	500	1970	5	1	71677257	2193	170.00	2.00	12	1.26	18.00	1530.00	4225	20240510	-27.57	764	20230726	300.52	4225	-27.57	20240510	966	216.77	20240104	4225	-27.57	20240510	764	300.52	20230726	0.71	N	039980	500	358 억		1485043	N	N	0	N	00	N
81	20240617	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3150	60	2	1.94	430803500	137081	4.95	3105	3160	3105	4015	2165	3090	3143.28	2.07	0	16127	3243	3166	3093	3016	2943	3205	3055	358	925	500	1970	5	1	71677257	2258	175.00	2.06	12	0.19	18.00	1530.00	4225	20240510	-25.44	764	20230726	312.30	4225	-25.44	20240510	966	226.09	20240104	4225	-25.44	20240510	764	312.30	20230726	0.71	N	039980	500	358 억		1485043	N	N	0	N	00	N
82	20240614	160356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3090	-20	5	-0.64	8375900750	2712977	73.48	3085	3170	3020	4040	2180	3110	3087.34	2.07	0	975	3253	3181	3133	3061	3013	3157	3037	358	930	500	1990	5	1	71677257	2215	171.67	2.02	12	3.78	18.00	1530.00	4225	20240510	-26.86	764	20230726	304.45	4225	-26.86	20240510	966	219.88	20240104	4225	-26.86	20240510	764	304.45	20230726	0.51	N	039980	500	358 억		1484055	N	N	0	N	00	N
83	20240614	150357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3120	10	2	0.32	7685965710	2490376	67.45	3085	3170	3020	4040	2180	3110	3086.27	2.07	0	86696	3253	3181	3133	3061	3013	3157	3037	358	930	500	1990	5	1	71677257	2236	173.33	2.04	12	3.47	18.00	1530.00	4225	20240510	-26.15	764	20230726	308.38	4225	-26.15	20240510	966	222.98	20240104	4225	-26.15	20240510	764	308.38	20230726	0.51	N	039980	500	358 억		1484055	N	N	0	N	00	N
84	20240614	140357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3105	-5	5	-0.16	6770102055	2196334	59.49	3085	3170	3020	4040	2180	3110	3082.46	2.07	0	120185	3253	3181	3133	3061	3013	3157	3037	358	930	500	1990	5	1	71677257	2226	172.50	2.03	12	3.06	18.00	1530.00	4225	20240510	-26.51	764	20230726	306.41	4225	-26.51	20240510	966	221.43	20240104	4225	-26.51	20240510	764	306.41	20230726	0.51	N	039980	500	358 억		1484055	N	N	0	N	00	N
85	20240614	130357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3085	-25	5	-0.80	6385312835	2071870	56.12	3085	3170	3020	4040	2180	3110	3081.91	2.07	0	103394	3253	3181	3133	3061	3013	3157	3037	358	930	500	1990	5	1	71677257	2211	171.39	2.02	12	2.89	18.00	1530.00	4225	20240510	-26.98	764	20230726	303.80	4225	-26.98	20240510	966	219.36	20240104	4225	-26.98	20240510	764	303.80	20230726	0.51	N	039980	500	358 억		1484055	N	N	0	N	00	N
86	20240614	120359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3105	-5	5	-0.16	5703472895	1852417	50.17	3085	3170	3020	4040	2180	3110	3078.94	2.07	0	127616	3253	3181	3133	3061	3013	3157	3037	358	930	500	1990	5	1	71677257	2226	172.50	2.03	12	2.58	18.00	1530.00	4225	20240510	-26.51	764	20230726	306.41	4225	-26.51	20240510	966	221.43	20240104	4225	-26.51	20240510	764	306.41	20230726	0.51	N	039980	500	358 억		1484055	N	N	0	N	00	N
87	20240614	110424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3040	-70	5	-2.25	4916992455	1597552	43.27	3085	3170	3020	4040	2180	3110	3077.83	2.07	0	153141	3253	3181	3133	3061	3013	3157	3037	358	930	500	1990	5	1	71677257	2179	168.89	1.99	12	2.23	18.00	1530.00	4225	20240510	-28.05	764	20230726	297.91	4225	-28.05	20240510	966	214.70	20240104	4225	-28.05	20240510	764	297.91	20230726	0.51	N	039980	500	358 억		1484055	N	N	0	N	00	N
88	20240614	100424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3135	25	2	0.80	3455637605	1124560	30.46	3085	3170	3020	4040	2180	3110	3072.88	2.07	0	182566	3253	3181	3133	3061	3013	3157	3037	358	930	500	1990	5	1	71677257	2247	174.17	2.05	12	1.57	18.00	1530.00	4225	20240510	-25.80	764	20230726	310.34	4225	-25.80	20240510	966	224.53	20240104	4225	-25.80	20240510	764	310.34	20230726	0.51	N	039980	500	358 억		1484055	N	N	0	N	00	N
89	20240614	090426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3055	-55	5	-1.77	511762925	165981	4.50	3085	3115	3055	4040	2180	3110	3083.26	2.07	0	-10961	3253	3181	3133	3061	3013	3157	3037	358	930	500	1990	5	1	71677257	2190	169.72	2.00	12	0.23	18.00	1530.00	4225	20240510	-27.69	764	20230726	299.87	4225	-27.69	20240510	966	216.25	20240104	4225	-27.69	20240510	764	299.87	20230726	0.51	N	039980	500	358 억		1484055	N	N	0	N	00	N
90	20240613	160420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3110	-10	5	-0.32	11434789940	3641492	15.37	3200	3205	3085	4055	2185	3120	3140.15	1.79	0	220367	3726	3422	3146	2842	2566	3575	2995	358	935	500	1990	5	1	71677257	2229	172.78	2.03	12	5.08	18.00	1530.00	4225	20240510	-26.39	764	20230726	307.07	4225	-26.39	20240510	966	221.95	20240104	4225	-26.39	20240510	764	307.07	20230726	0.49	N	039980	500	358 억		1286223	N	N	0	N	00	N
91	20240613	150428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3125	5	2	0.16	10584731295	3368842	14.22	3200	3205	3085	4055	2185	3120	3141.96	1.79	0	339392	3726	3422	3146	2842	2566	3575	2995	358	935	500	1990	5	1	71677257	2240	173.61	2.04	12	4.70	18.00	1530.00	4225	20240510	-26.04	764	20230726	309.03	4225	-26.04	20240510	966	223.50	20240104	4225	-26.04	20240510	764	309.03	20230726	0.49	N	039980	500	358 억		1286223	N	N	0	N	00	N
92	20240613	140422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3135	15	2	0.48	9967122040	3171544	13.39	3200	3205	3085	4055	2185	3120	3142.68	1.79	0	347483	3726	3422	3146	2842	2566	3575	2995	358	935	500	1990	5	1	71677257	2247	174.17	2.05	12	4.42	18.00	1530.00	4225	20240510	-25.80	764	20230726	310.34	4225	-25.80	20240510	966	224.53	20240104	4225	-25.80	20240510	764	310.34	20230726	0.49	N	039980	500	358 억		1286223	N	N	0	N	00	N
93	20240613	130424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3155	35	2	1.12	9167213705	2916639	12.31	3200	3205	3085	4055	2185	3120	3143.08	1.79	0	374779	3726	3422	3146	2842	2566	3575	2995	358	935	500	1990	5	1	71677257	2261	175.28	2.06	12	4.07	18.00	1530.00	4225	20240510	-25.33	764	20230726	312.96	4225	-25.33	20240510	966	226.60	20240104	4225	-25.33	20240510	764	312.96	20230726	0.49	N	039980	500	358 억		1286223	N	N	0	N	00	N
94	20240613	120425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3155	35	2	1.12	8534931320	2716134	11.47	3200	3205	3085	4055	2185	3120	3142.32	1.79	0	308898	3726	3422	3146	2842	2566	3575	2995	358	935	500	1990	5	1	71677257	2261	175.28	2.06	12	3.79	18.00	1530.00	4225	20240510	-25.33	764	20230726	312.96	4225	-25.33	20240510	966	226.60	20240104	4225	-25.33	20240510	764	312.96	20230726	0.49	N	039980	500	358 억		1286223	N	N	0	N	00	N
95	20240613	110421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3145	25	2	0.80	7851835870	2499600	10.55	3200	3205	3085	4055	2185	3120	3141.25	1.79	0	252581	3726	3422	3146	2842	2566	3575	2995	358	935	500	1990	5	1	71677257	2254	174.72	2.06	12	3.49	18.00	1530.00	4225	20240510	-25.56	764	20230726	311.65	4225	-25.56	20240510	966	225.57	20240104	4225	-25.56	20240510	764	311.65	20230726	0.49	N	039980	500	358 억		1286223	N	N	0	N	00	N
96	20240613	100421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3130	10	2	0.32	5351450745	1705914	7.20	3200	3205	3085	4055	2185	3120	3137.01	1.79	0	259049	3726	3422	3146	2842	2566	3575	2995	358	935	500	1990	5	1	71677257	2243	173.89	2.05	12	2.38	18.00	1530.00	4225	20240510	-25.92	764	20230726	309.69	4225	-25.92	20240510	966	224.02	20240104	4225	-25.92	20240510	764	309.69	20230726	0.49	N	039980	500	358 억		1286223	N	N	0	N	00	N
97	20240613	090425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3120	0	3	0.00	1289594570	408377	1.72	3200	3205	3115	4055	2185	3120	3157.95	1.79	0	-94019	3726	3422	3146	2842	2566	3575	2995	358	935	500	1990	5	1	71677257	2236	173.33	2.04	12	0.57	18.00	1530.00	4225	20240510	-26.15	764	20230726	308.38	4225	-26.15	20240510	966	222.98	20240104	4225	-26.15	20240510	764	308.38	20230726	0.49	N	039980	500	358 억		1286223	N	N	0	N	00	N
98	20240612	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3120	295	2	10.44	76636316575	23588493	1013.55	2875	3450	2870	3670	1980	2825	3248.93	2.68	0	-631710	2961	2892	2846	2777	2731	2870	2755	358	845	500	1800	5	1	71677257	2236	173.33	2.04	12	32.91	18.00	1530.00	4225	20240510	-26.15	764	20230726	308.38	4225	-26.15	20240510	966	222.98	20240104	4225	-26.15	20240510	764	308.38	20230726	0.49	N	039980	500	358 억		1917936	N	N	0	N	00	N
99	20240612	150425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3070	245	2	8.67	75462017225	23210163	997.30	2875	3450	2870	3670	1980	2825	3251.25	2.68	0	-626182	2961	2892	2846	2777	2731	2870	2755	358	845	500	1800	5	1	71677257	2200	170.56	2.01	12	32.38	18.00	1530.00	4225	20240510	-27.34	764	20230726	301.83	4225	-27.34	20240510	966	217.81	20240104	4225	-27.34	20240510	764	301.83	20230726	0.49	N	039980	500	358 억		1917936	N	N	0	N	00	N
100	20240612	140420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3070	245	2	8.67	74167396835	22788690	979.19	2875	3450	2870	3670	1980	2825	3254.57	2.68	0	-721938	2961	2892	2846	2777	2731	2870	2755	358	845	500	1800	5	1	71677257	2200	170.56	2.01	12	31.79	18.00	1530.00	4225	20240510	-27.34	764	20230726	301.83	4225	-27.34	20240510	966	217.81	20240104	4225	-27.34	20240510	764	301.83	20230726	0.49	N	039980	500	358 억		1917936	N	N	0	N	00	N
101	20240612	130420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3055	230	2	8.14	71359592705	21882095	940.23	2875	3450	2870	3670	1980	2825	3261.10	2.68	0	-655196	2961	2892	2846	2777	2731	2870	2755	358	845	500	1800	5	1	71677257	2190	169.72	2.00	12	30.53	18.00	1530.00	4225	20240510	-27.69	764	20230726	299.87	4225	-27.69	20240510	966	216.25	20240104	4225	-27.69	20240510	764	299.87	20230726	0.49	N	039980	500	358 억		1917936	N	N	0	N	00	N
102	20240612	120419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3075	250	2	8.85	68438642085	20926917	899.19	2875	3450	2870	3670	1980	2825	3270.36	2.68	0	-716909	2961	2892	2846	2777	2731	2870	2755	358	845	500	1800	5	1	71677257	2204	170.83	2.01	12	29.20	18.00	1530.00	4225	20240510	-27.22	764	20230726	302.49	4225	-27.22	20240510	966	218.32	20240104	4225	-27.22	20240510	764	302.49	20230726	0.49	N	039980	500	358 억		1917936	N	N	0	N	00	N
103	20240612	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3185	360	2	12.74	64241956370	19586750	841.61	2875	3450	2870	3670	1980	2825	3279.87	2.68	0	-765471	2961	2892	2846	2777	2731	2870	2755	358	845	500	1800	5	1	71677257	2283	176.94	2.08	12	27.33	18.00	1530.00	4225	20240510	-24.62	764	20230726	316.88	4225	-24.62	20240510	966	229.71	20240104	4225	-24.62	20240510	764	316.88	20230726	0.49	N	039980	500	358 억		1917936	N	N	0	N	00	N
104	20240612	100420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3175	350	2	12.39	58667121750	17846573	766.83	2875	3450	2870	3670	1980	2825	3287.30	2.68	0	-642643	2961	2892	2846	2777	2731	2870	2755	358	845	500	1800	5	1	71677257	2276	176.39	2.08	12	24.90	18.00	1530.00	4225	20240510	-24.85	764	20230726	315.58	4225	-24.85	20240510	966	228.67	20240104	4225	-24.85	20240510	764	315.58	20230726	0.49	N	039980	500	358 억		1917936	N	N	0	N	00	N
105	20240612	090419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3160	335	2	11.86	3612589140	1182636	50.82	2875	3160	2870	3670	1980	2825	3054.69	2.68	0	1767	2961	2892	2846	2777	2731	2870	2755	358	845	500	1800	5	1	71677257	2265	175.56	2.07	12	1.65	18.00	1530.00	4225	20240510	-25.21	764	20230726	313.61	4225	-25.21	20240510	966	227.12	20240104	4225	-25.21	20240510	764	313.61	20230726	0.49	N	039980	500	358 억		1917936	Y	N	0	N	00	N
106	20240610	160415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2920	-85	5	-2.83	6165792735	2101166	116.11	2970	3005	2875	3905	2105	3005	2934.47	2.33	0	77188	3148	3076	3028	2956	2908	3052	2932	358	900	500	1920	5	1	71677257	2093	162.22	1.91	12	2.93	18.00	1530.00	4225	20240510	-30.89	764	20230726	282.20	4225	-30.89	20240510	966	202.28	20240104	4225	-30.89	20240510	764	282.20	20230726	0.49	N	039980	500	358 억		1667364	N	N	0	N	00	N
107	20240610	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2910	-95	5	-3.16	5626714030	1916114	105.88	2970	3005	2875	3905	2105	3005	2936.49	2.33	0	87425	3148	3076	3028	2956	2908	3052	2932	358	900	500	1920	5	1	71677257	2086	161.67	1.90	12	2.67	18.00	1530.00	4225	20240510	-31.12	764	20230726	280.89	4225	-31.12	20240510	966	201.24	20240104	4225	-31.12	20240510	764	280.89	20230726	0.49	N	039980	500	358 억		1667364	N	N	0	N	00	N
108	20240610	140418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2925	-80	5	-2.66	4703086830	1598872	88.35	2970	3005	2875	3905	2105	3005	2941.47	2.33	0	98191	3148	3076	3028	2956	2908	3052	2932	358	900	500	1920	5	1	71677257	2097	162.50	1.91	12	2.23	18.00	1530.00	4225	20240510	-30.77	764	20230726	282.85	4225	-30.77	20240510	966	202.80	20240104	4225	-30.77	20240510	764	282.85	20230726	0.49	N	039980	500	358 억		1667364	N	N	0	N	00	N
109	20240610	130416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2930	-75	5	-2.50	4149574895	1409544	77.89	2970	3005	2875	3905	2105	3005	2943.87	2.33	0	186169	3148	3076	3028	2956	2908	3052	2932	358	900	500	1920	5	1	71677257	2100	162.78	1.92	12	1.97	18.00	1530.00	4225	20240510	-30.65	764	20230726	283.51	4225	-30.65	20240510	966	203.31	20240104	4225	-30.65	20240510	764	283.51	20230726	0.49	N	039980	500	358 억		1667364	N	N	0	N	00	N
110	20240610	120417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2930	-75	5	-2.50	3627497330	1231338	68.04	2970	3005	2875	3905	2105	3005	2945.94	2.33	0	187821	3148	3076	3028	2956	2908	3052	2932	358	900	500	1920	5	1	71677257	2100	162.78	1.92	12	1.72	18.00	1530.00	4225	20240510	-30.65	764	20230726	283.51	4225	-30.65	20240510	966	203.31	20240104	4225	-30.65	20240510	764	283.51	20230726	0.49	N	039980	500	358 억		1667364	N	N	0	N	00	N
111	20240610	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2945	-60	5	-2.00	2869993090	972153	53.72	2970	3005	2875	3905	2105	3005	2952.15	2.33	0	169129	3148	3076	3028	2956	2908	3052	2932	358	900	500	1920	5	1	71677257	2111	163.61	1.92	12	1.36	18.00	1530.00	4225	20240510	-30.30	764	20230726	285.47	4225	-30.30	20240510	966	204.87	20240104	4225	-30.30	20240510	764	285.47	20230726	0.49	N	039980	500	358 억		1667364	N	N	0	N	00	N
112	20240610	100416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2945	-60	5	-2.00	2248406405	761191	42.06	2970	3005	2875	3905	2105	3005	2953.74	2.33	0	163472	3148	3076	3028	2956	2908	3052	2932	358	900	500	1920	5	1	71677257	2111	163.61	1.92	12	1.06	18.00	1530.00	4225	20240510	-30.30	764	20230726	285.47	4225	-30.30	20240510	966	204.87	20240104	4225	-30.30	20240510	764	285.47	20230726	0.49	N	039980	500	358 억		1667364	N	N	0	N	00	N
113	20240610	090421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2930	-75	5	-2.50	733529820	249517	13.79	2970	2975	2875	3905	2105	3005	2939.57	2.33	0	6631	3148	3076	3028	2956	2908	3052	2932	358	900	500	1920	5	1	71677257	2100	162.78	1.92	12	0.35	18.00	1530.00	4225	20240510	-30.65	764	20230726	283.51	4225	-30.65	20240510	966	203.31	20240104	4225	-30.65	20240510	764	283.51	20230726	0.49	N	039980	500	358 억		1667364	N	N	0	N	00	N
114	20240607	160429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3005	-15	5	-0.50	5379037990	1772384	49.43	3025	3100	2980	3925	2115	3020	3034.99	2.33	0	-2677	3153	3086	3013	2946	2873	3120	2980	358	905	500	1930	5	1	71677257	2154	166.94	1.96	12	2.47	18.00	1530.00	4225	20240510	-28.88	764	20230726	293.32	4225	-28.88	20240510	966	211.08	20240104	4225	-28.88	20240510	764	293.32	20230726	0.47	N	039980	500	358 억		1669475	N	N	0	N	00	N
115	20240607	150433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3020	0	3	0.00	5075893910	1671676	46.62	3025	3100	2980	3925	2115	3020	3036.44	2.33	0	7817	3153	3086	3013	2946	2873	3120	2980	358	905	500	1930	5	1	71677257	2165	167.78	1.97	12	2.33	18.00	1530.00	4225	20240510	-28.52	764	20230726	295.29	4225	-28.52	20240510	966	212.63	20240104	4225	-28.52	20240510	764	295.29	20230726	0.47	N	039980	500	358 억		1669475	N	N	0	N	00	N
116	20240607	140430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3020	0	3	0.00	4149761330	1364309	38.05	3025	3100	2980	3925	2115	3020	3041.71	2.33	0	40779	3153	3086	3013	2946	2873	3120	2980	358	905	500	1930	5	1	71677257	2165	167.78	1.97	12	1.90	18.00	1530.00	4225	20240510	-28.52	764	20230726	295.29	4225	-28.52	20240510	966	212.63	20240104	4225	-28.52	20240510	764	295.29	20230726	0.47	N	039980	500	358 억		1669475	N	N	0	N	00	N
117	20240607	130430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3045	25	2	0.83	3736305150	1227696	34.24	3025	3100	2980	3925	2115	3020	3043.41	2.33	0	33108	3153	3086	3013	2946	2873	3120	2980	358	905	500	1930	5	1	71677257	2183	169.17	1.99	12	1.71	18.00	1530.00	4225	20240510	-27.93	764	20230726	298.56	4225	-27.93	20240510	966	215.22	20240104	4225	-27.93	20240510	764	298.56	20230726	0.47	N	039980	500	358 억		1669475	N	N	0	N	00	N
118	20240607	120430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3020	0	3	0.00	3377586785	1109559	30.94	3025	3100	2980	3925	2115	3020	3044.16	2.33	0	11689	3153	3086	3013	2946	2873	3120	2980	358	905	500	1930	5	1	71677257	2165	167.78	1.97	12	1.55	18.00	1530.00	4225	20240510	-28.52	764	20230726	295.29	4225	-28.52	20240510	966	212.63	20240104	4225	-28.52	20240510	764	295.29	20230726	0.47	N	039980	500	358 억		1669475	N	N	0	N	00	N
119	20240607	110428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3045	25	2	0.83	2952255690	969052	27.03	3025	3100	2980	3925	2115	3020	3046.63	2.33	0	36659	3153	3086	3013	2946	2873	3120	2980	358	905	500	1930	5	1	71677257	2183	169.17	1.99	12	1.35	18.00	1530.00	4225	20240510	-27.93	764	20230726	298.56	4225	-27.93	20240510	966	215.22	20240104	4225	-27.93	20240510	764	298.56	20230726	0.47	N	039980	500	358 억		1669475	N	N	0	N	00	N
120	20240607	100429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3050	30	2	0.99	2027328745	664621	18.54	3025	3100	2980	3925	2115	3020	3050.51	2.33	0	50808	3153	3086	3013	2946	2873	3120	2980	358	905	500	1930	5	1	71677257	2186	169.44	1.99	12	0.93	18.00	1530.00	4225	20240510	-27.81	764	20230726	299.21	4225	-27.81	20240510	966	215.73	20240104	4225	-27.81	20240510	764	299.21	20230726	0.47	N	039980	500	358 억		1669475	N	N	0	N	00	N
121	20240607	090426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3035	15	2	0.50	316500310	104623	2.92	3025	3050	3005	3925	2115	3020	3025.33	2.33	0	-13247	3153	3086	3013	2946	2873	3120	2980	358	905	500	1930	5	1	71677257	2175	168.61	1.98	12	0.15	18.00	1530.00	4225	20240510	-28.17	764	20230726	297.25	4225	-28.17	20240510	966	214.18	20240104	4225	-28.17	20240510	764	297.25	20230726	0.47	N	039980	500	358 억		1669475	N	N	0	N	00	N
122	20240605	160426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3020	-90	5	-2.89	10609660305	3527939	54.27	3015	3080	2940	4040	2180	3110	3007.24	1.61	0	518217	3416	3262	3146	2992	2876	3205	2935	358	930	500	1990	5	1	71677257	2165	167.78	1.97	12	4.92	18.00	1530.00	4225	20240510	-28.52	764	20230726	295.29	4225	-28.52	20240510	966	212.63	20240104	4225	-28.52	20240510	764	295.29	20230726	0.47	N	039980	500	358 억		1151822	N	N	0	N	00	N
123	20240605	150426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3020	-90	5	-2.89	9961165245	3313507	50.97	3015	3080	2940	4040	2180	3110	3006.16	1.61	0	464059	3416	3262	3146	2992	2876	3205	2935	358	930	500	1990	5	1	71677257	2165	167.78	1.97	12	4.62	18.00	1530.00	4225	20240510	-28.52	764	20230726	295.29	4225	-28.52	20240510	966	212.63	20240104	4225	-28.52	20240510	764	295.29	20230726	0.47	N	039980	500	358 억		1151822	N	N	0	N	00	N
124	20240605	140425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3055	-55	5	-1.77	9135805735	3041324	46.78	3015	3080	2940	4040	2180	3110	3003.81	1.61	0	380743	3416	3262	3146	2992	2876	3205	2935	358	930	500	1990	5	1	71677257	2190	169.72	2.00	12	4.24	18.00	1530.00	4225	20240510	-27.69	764	20230726	299.87	4225	-27.69	20240510	966	216.25	20240104	4225	-27.69	20240510	764	299.87	20230726	0.47	N	039980	500	358 억		1151822	N	N	0	N	00	N
125	20240605	130427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3020	-90	5	-2.89	8714083020	2901976	44.64	3015	3080	2940	4040	2180	3110	3002.73	1.61	0	319627	3416	3262	3146	2992	2876	3205	2935	358	930	500	1990	5	1	71677257	2165	167.78	1.97	12	4.05	18.00	1530.00	4225	20240510	-28.52	764	20230726	295.29	4225	-28.52	20240510	966	212.63	20240104	4225	-28.52	20240510	764	295.29	20230726	0.47	N	039980	500	358 억		1151822	N	N	0	N	00	N
126	20240605	120425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3040	-70	5	-2.25	7911954445	2638681	40.59	3015	3080	2940	4040	2180	3110	2998.35	1.61	0	308911	3416	3262	3146	2992	2876	3205	2935	358	930	500	1990	5	1	71677257	2179	168.89	1.99	12	3.68	18.00	1530.00	4225	20240510	-28.05	764	20230726	297.91	4225	-28.05	20240510	966	214.70	20240104	4225	-28.05	20240510	764	297.91	20230726	0.47	N	039980	500	358 억		1151822	N	N	0	N	00	N
127	20240605	110427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3015	-95	5	-3.05	7333414035	2447420	37.65	3015	3080	2940	4040	2180	3110	2996.28	1.61	0	280900	3416	3262	3146	2992	2876	3205	2935	358	930	500	1990	5	1	71677257	2161	167.50	1.97	12	3.41	18.00	1530.00	4225	20240510	-28.64	764	20230726	294.63	4225	-28.64	20240510	966	212.11	20240104	4225	-28.64	20240510	764	294.63	20230726	0.47	N	039980	500	358 억		1151822	N	N	0	N	00	N
128	20240605	100427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3015	-95	5	-3.05	5182512780	1737870	26.73	3015	3080	2940	4040	2180	3110	2981.94	1.61	0	189225	3416	3262	3146	2992	2876	3205	2935	358	930	500	1990	5	1	71677257	2161	167.50	1.97	12	2.42	18.00	1530.00	4225	20240510	-28.64	764	20230726	294.63	4225	-28.64	20240510	966	212.11	20240104	4225	-28.64	20240510	764	294.63	20230726	0.47	N	039980	500	358 억		1151822	N	N	0	N	00	N
129	20240605	090426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3045	-65	5	-2.09	870529195	289436	4.45	3015	3055	2965	4040	2180	3110	3006.85	1.61	0	61894	3416	3262	3146	2992	2876	3205	2935	358	930	500	1990	5	1	71677257	2183	169.17	1.99	12	0.40	18.00	1530.00	4225	20240510	-27.93	764	20230726	298.56	4225	-27.93	20240510	966	215.22	20240104	4225	-27.93	20240510	764	298.56	20230726	0.47	N	039980	500	358 억		1151822	N	N	0	N	00	N
130	20240604	160423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3110	-50	5	-1.58	20221286095	6368835	218.10	3175	3300	3030	4105	2215	3160	3175.06	2.12	0	-369454	3393	3276	3178	3061	2963	3227	3012	358	945	500	2020	5	1	71677257	2229	172.78	2.03	12	8.89	18.00	1530.00	4225	20240510	-26.39	764	20230726	307.07	4225	-26.39	20240510	966	221.95	20240104	4225	-26.39	20240510	764	307.07	20230726	0.50	N	039980	500	358 억		1520949	N	N	0	N	00	N
131	20240604	150423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3100	-60	5	-1.90	19453647685	6121631	209.63	3175	3300	3030	4105	2215	3160	3177.87	2.12	0	-375089	3393	3276	3178	3061	2963	3227	3012	358	945	500	2020	5	1	71677257	2222	172.22	2.03	12	8.54	18.00	1530.00	4225	20240510	-26.63	764	20230726	305.76	4225	-26.63	20240510	966	220.91	20240104	4225	-26.63	20240510	764	305.76	20230726	0.50	N	039980	500	358 억		1520949	N	N	0	N	00	N
132	20240604	140424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3130	-30	5	-0.95	6359686310	2052075	70.27	3175	3175	3030	4105	2215	3160	3099.00	2.12	0	100749	3393	3276	3178	3061	2963	3227	3012	358	945	500	2020	5	1	71677257	2243	173.89	2.05	12	2.86	18.00	1530.00	4225	20240510	-25.92	764	20230726	309.69	4225	-25.92	20240510	966	224.02	20240104	4225	-25.92	20240510	764	309.69	20230726	0.50	N	039980	500	358 억		1520949	N	N	0	N	00	N
133	20240604	130422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3095	-65	5	-2.06	5670056195	1829424	62.65	3175	3175	3030	4105	2215	3160	3099.20	2.12	0	92536	3393	3276	3178	3061	2963	3227	3012	358	945	500	2020	5	1	71677257	2218	171.94	2.02	12	2.55	18.00	1530.00	4225	20240510	-26.75	764	20230726	305.10	4225	-26.75	20240510	966	220.39	20240104	4225	-26.75	20240510	764	305.10	20230726	0.50	N	039980	500	358 억		1520949	N	N	0	N	00	N
134	20240604	120422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3100	-60	5	-1.90	5331443575	1719958	58.90	3175	3175	3030	4105	2215	3160	3099.58	2.12	0	69455	3393	3276	3178	3061	2963	3227	3012	358	945	500	2020	5	1	71677257	2222	172.22	2.03	12	2.40	18.00	1530.00	4225	20240510	-26.63	764	20230726	305.76	4225	-26.63	20240510	966	220.91	20240104	4225	-26.63	20240510	764	305.76	20230726	0.50	N	039980	500	358 억		1520949	N	N	0	N	00	N
135	20240604	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3080	-80	5	-2.53	4657568975	1502348	51.45	3175	3175	3030	4105	2215	3160	3099.99	2.12	0	63298	3393	3276	3178	3061	2963	3227	3012	358	945	500	2020	5	1	71677257	2208	171.11	2.01	12	2.10	18.00	1530.00	4225	20240510	-27.10	764	20230726	303.14	4225	-27.10	20240510	966	218.84	20240104	4225	-27.10	20240510	764	303.14	20230726	0.50	N	039980	500	358 억		1520949	N	N	0	N	00	N
136	20240604	100421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3130	-30	5	-0.95	3327046880	1076083	36.85	3175	3175	3030	4105	2215	3160	3091.49	2.12	0	107919	3393	3276	3178	3061	2963	3227	3012	358	945	500	2020	5	1	71677257	2243	173.89	2.05	12	1.50	18.00	1530.00	4225	20240510	-25.92	764	20230726	309.69	4225	-25.92	20240510	966	224.02	20240104	4225	-25.92	20240510	764	309.69	20230726	0.50	N	039980	500	358 억		1520949	N	N	0	N	00	N
137	20240604	090423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3100	-60	5	-1.90	496992755	158814	5.44	3175	3175	3085	4105	2215	3160	3128.40	2.12	0	-23435	3393	3276	3178	3061	2963	3227	3012	358	945	500	2020	5	1	71677257	2222	172.22	2.03	12	0.22	18.00	1530.00	4225	20240510	-26.63	764	20230726	305.76	4225	-26.63	20240510	966	220.91	20240104	4225	-26.63	20240510	764	305.76	20230726	0.50	N	039980	500	358 억		1520949	N	N	0	N	00	N
138	20240603	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3160	-55	5	-1.71	9077479760	2873982	87.81	3210	3295	3080	4175	2255	3215	3158.49	1.46	0	471189	3368	3291	3218	3141	3068	3255	3105	358	960	500	2050	5	1	71677257	2265	175.56	2.07	12	4.01	18.00	1530.00	4225	20240510	-25.21	764	20230726	313.61	4225	-25.21	20240510	966	227.12	20240104	4225	-25.21	20240510	764	313.61	20230726	0.51	N	039980	500	358 억		1049582	N	N	0	N	00	N
139	20240603	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3165	-50	5	-1.56	8606789495	2725147	83.26	3210	3295	3080	4175	2255	3215	3158.28	1.46	0	503591	3368	3291	3218	3141	3068	3255	3105	358	960	500	2050	5	1	71677257	2269	175.83	2.07	12	3.80	18.00	1530.00	4225	20240510	-25.09	764	20230726	314.27	4225	-25.09	20240510	966	227.64	20240104	4225	-25.09	20240510	764	314.27	20230726	0.51	N	039980	500	358 억		1049582	N	N	0	N	00	N
140	20240603	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3150	-65	5	-2.02	7955260165	2519530	76.98	3210	3295	3080	4175	2255	3215	3157.43	1.46	0	518575	3368	3291	3218	3141	3068	3255	3105	358	960	500	2050	5	1	71677257	2258	175.00	2.06	12	3.52	18.00	1530.00	4225	20240510	-25.44	764	20230726	312.30	4225	-25.44	20240510	966	226.09	20240104	4225	-25.44	20240510	764	312.30	20230726	0.51	N	039980	500	358 억		1049582	N	N	0	N	00	N
141	20240603	130418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3145	-70	5	-2.18	7260629655	2299708	70.26	3210	3295	3080	4175	2255	3215	3157.19	1.46	0	519270	3368	3291	3218	3141	3068	3255	3105	358	960	500	2050	5	1	71677257	2254	174.72	2.06	12	3.21	18.00	1530.00	4225	20240510	-25.56	764	20230726	311.65	4225	-25.56	20240510	966	225.57	20240104	4225	-25.56	20240510	764	311.65	20230726	0.51	N	039980	500	358 억		1049582	N	N	0	N	00	N
142	20240603	120418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3130	-85	5	-2.64	6662008560	2109136	64.44	3210	3295	3080	4175	2255	3215	3158.64	1.46	0	525099	3368	3291	3218	3141	3068	3255	3105	358	960	500	2050	5	1	71677257	2243	173.89	2.05	12	2.94	18.00	1530.00	4225	20240510	-25.92	764	20230726	309.69	4225	-25.92	20240510	966	224.02	20240104	4225	-25.92	20240510	764	309.69	20230726	0.51	N	039980	500	358 억		1049582	N	N	0	N	00	N
143	20240603	110416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3090	-125	5	-3.89	5279953380	1663974	50.84	3210	3295	3080	4175	2255	3215	3173.09	1.46	0	325952	3368	3291	3218	3141	3068	3255	3105	358	960	500	2050	5	1	71677257	2215	171.67	2.02	12	2.32	18.00	1530.00	4225	20240510	-26.86	764	20230726	304.45	4225	-26.86	20240510	966	219.88	20240104	4225	-26.86	20240510	764	304.45	20230726	0.51	N	039980	500	358 억		1049582	N	N	0	N	00	N
144	20240603	100414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3200	-15	5	-0.47	2288147975	710515	21.71	3210	3295	3180	4175	2255	3215	3220.41	1.46	0	90385	3368	3291	3218	3141	3068	3255	3105	358	960	500	2050	5	1	71677257	2294	177.78	2.09	12	0.99	18.00	1530.00	4225	20240510	-24.26	764	20230726	318.85	4225	-24.26	20240510	966	231.26	20240104	4225	-24.26	20240510	764	318.85	20230726	0.51	N	039980	500	358 억		1049582	N	N	0	N	00	N
145	20240603	090414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3230	15	2	0.47	569618570	176994	5.41	3210	3295	3180	4175	2255	3215	3218.30	1.46	0	15121	3368	3291	3218	3141	3068	3255	3105	358	960	500	2050	5	1	71677257	2315	179.44	2.11	12	0.25	18.00	1530.00	4225	20240510	-23.55	764	20230726	322.77	4225	-23.55	20240510	966	234.37	20240104	4225	-23.55	20240510	764	322.77	20230726	0.51	N	039980	500	358 억		1049582	N	N	0	N	00	N