KissMeData/115500/price/prices-20230701.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	20230731	160805	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6810	-60	5	-0.87	237053840	34745	75.58	6920	6930	6650	8930	4810	6870	6822.71	1.49	0	-8621	7130	7000	6740	6610	6350	7065	6675	60	2060	500	4120	10	1	12000000	817	98.70	4.47	12	0.29	69.00	1523.00	13660	20230324	-50.15	4475	20221013	52.18	13660	-50.15	20230324	4750	43.37	20230103	13660	-50.15	20230324	4475	52.18	20221013	3.97	N	115500	500	60 억		178266	N	N	0	N	00	N
3	20230731	150805	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6810	-60	5	-0.87	228889110	33548	72.98	6920	6930	6650	8930	4810	6870	6822.73	1.49	0	-8668	7130	7000	6740	6610	6350	7065	6675	60	2060	500	4120	10	1	12000000	817	98.70	4.47	12	0.28	69.00	1523.00	13660	20230324	-50.15	4475	20221013	52.18	13660	-50.15	20230324	4750	43.37	20230103	13660	-50.15	20230324	4475	52.18	20221013	3.97	N	115500	500	60 억		178266	N	N	0	N	00	N
4	20230731	140808	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6860	-10	5	-0.15	189322080	27774	60.42	6920	6930	6650	8930	4810	6870	6816.52	1.49	0	-6591	7130	7000	6740	6610	6350	7065	6675	60	2060	500	4120	10	1	12000000	823	99.42	4.50	12	0.23	69.00	1523.00	13660	20230324	-49.78	4475	20221013	53.30	13660	-49.78	20230324	4750	44.42	20230103	13660	-49.78	20230324	4475	53.30	20221013	3.97	N	115500	500	60 억		178266	N	N	0	N	00	N
5	20230731	130808	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6890	20	2	0.29	164344460	24135	52.50	6920	6930	6650	8930	4810	6870	6809.38	1.49	0	-5471	7130	7000	6740	6610	6350	7065	6675	60	2060	500	4120	10	1	12000000	827	99.86	4.52	12	0.20	69.00	1523.00	13660	20230324	-49.56	4475	20221013	53.97	13660	-49.56	20230324	4750	45.05	20230103	13660	-49.56	20230324	4475	53.97	20221013	3.97	N	115500	500	60 억		178266	N	N	0	N	00	N
6	20230731	120816	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6850	-20	5	-0.29	112662810	16637	36.19	6920	6920	6650	8930	4810	6870	6771.82	1.49	0	-3224	7130	7000	6740	6610	6350	7065	6675	60	2060	500	4120	10	1	12000000	822	99.28	4.50	12	0.14	69.00	1523.00	13660	20230324	-49.85	4475	20221013	53.07	13660	-49.85	20230324	4750	44.21	20230103	13660	-49.85	20230324	4475	53.07	20221013	3.97	N	115500	500	60 억		178266	N	N	0	N	00	N
7	20230731	110818	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6820	-50	5	-0.73	93976120	13903	30.24	6920	6920	6650	8930	4810	6870	6759.41	1.49	0	-2763	7130	7000	6740	6610	6350	7065	6675	60	2060	500	4120	10	1	12000000	818	98.84	4.48	12	0.12	69.00	1523.00	13660	20230324	-50.07	4475	20221013	52.40	13660	-50.07	20230324	4750	43.58	20230103	13660	-50.07	20230324	4475	52.40	20221013	3.97	N	115500	500	60 억		178266	N	N	0	N	00	N
8	20230731	100814	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6830	-40	5	-0.58	71677830	10618	23.10	6920	6920	6650	8930	4810	6870	6750.60	1.49	0	-2892	7130	7000	6740	6610	6350	7065	6675	60	2060	500	4120	10	1	12000000	820	98.99	4.48	12	0.09	69.00	1523.00	13660	20230324	-50.00	4475	20221013	52.63	13660	-50.00	20230324	4750	43.79	20230103	13660	-50.00	20230324	4475	52.63	20221013	3.97	N	115500	500	60 억		178266	N	N	0	N	00	N
9	20230731	090806	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6840	-30	5	-0.44	10819360	1571	3.42	6920	6920	6840	8930	4810	6870	6886.93	1.49	0	-2233	7130	7000	6740	6610	6350	7065	6675	60	2060	500	4120	10	1	12000000	821	99.13	4.49	12	0.01	69.00	1523.00	13660	20230324	-49.93	4475	20221013	52.85	13660	-49.93	20230324	4750	44.00	20230103	13660	-49.93	20230324	4475	52.85	20221013	3.97	N	115500	500	60 억		178266	N	N	0	N	00	N
10	20230728	160807	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6870	380	2	5.86	308490460	45917	113.81	6650	6870	6480	8430	4550	6490	6716.96	1.38	0	12698	6950	6720	6440	6210	5930	6835	6325	60	1940	500	3890	10	1	12000000	824	99.57	4.51	12	0.38	69.00	1523.00	13660	20230324	-49.71	4475	20221013	53.52	13660	-49.71	20230324	4750	44.63	20230103	13660	-49.71	20230324	4475	53.52	20221013	4.08	N	115500	500	60 억		165265	N	N	0	N	00	N
11	20230728	150807	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6840	350	2	5.39	264963110	39562	98.06	6650	6860	6480	8430	4550	6490	6698.54	1.38	0	13610	6950	6720	6440	6210	5930	6835	6325	60	1940	500	3890	10	1	12000000	821	99.13	4.49	12	0.33	69.00	1523.00	13660	20230324	-49.93	4475	20221013	52.85	13660	-49.93	20230324	4750	44.00	20230103	13660	-49.93	20230324	4475	52.85	20221013	4.08	N	115500	500	60 억		165265	N	N	0	N	00	N
12	20230728	140804	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6830	340	2	5.24	239794010	35869	88.91	6650	6850	6480	8430	4550	6490	6686.44	1.38	0	13931	6950	6720	6440	6210	5930	6835	6325	60	1940	500	3890	10	1	12000000	820	98.99	4.48	12	0.30	69.00	1523.00	13660	20230324	-50.00	4475	20221013	52.63	13660	-50.00	20230324	4750	43.79	20230103	13660	-50.00	20230324	4475	52.63	20221013	4.08	N	115500	500	60 억		165265	N	N	0	N	00	N
13	20230728	130807	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6790	300	2	4.62	206789060	31025	76.90	6650	6790	6480	8430	4550	6490	6666.45	1.38	0	14033	6950	6720	6440	6210	5930	6835	6325	60	1940	500	3890	10	1	12000000	815	98.41	4.46	12	0.26	69.00	1523.00	13660	20230324	-50.29	4475	20221013	51.73	13660	-50.29	20230324	4750	42.95	20230103	13660	-50.29	20230324	4475	51.73	20221013	4.08	N	115500	500	60 억		165265	N	N	0	N	00	N
14	20230728	120805	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6710	220	2	3.39	178527060	26831	66.50	6650	6770	6480	8430	4550	6490	6655.07	1.38	0	14196	6950	6720	6440	6210	5930	6835	6325	60	1940	500	3890	10	1	12000000	805	97.25	4.41	12	0.22	69.00	1523.00	13660	20230324	-50.88	4475	20221013	49.94	13660	-50.88	20230324	4750	41.26	20230103	13660	-50.88	20230324	4475	49.94	20221013	4.08	N	115500	500	60 억		165265	N	N	0	N	00	N
15	20230728	110811	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6730	240	2	3.70	155382270	23399	58.00	6650	6760	6480	8430	4550	6490	6641.93	1.38	0	12011	6950	6720	6440	6210	5930	6835	6325	60	1940	500	3890	10	1	12000000	808	97.54	4.42	12	0.19	69.00	1523.00	13660	20230324	-50.73	4475	20221013	50.39	13660	-50.73	20230324	4750	41.68	20230103	13660	-50.73	20230324	4475	50.39	20221013	4.08	N	115500	500	60 억		165265	N	N	0	N	00	N
16	20230728	100801	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6730	240	2	3.70	95452990	14474	35.88	6650	6740	6480	8430	4550	6490	6596.36	1.38	0	8626	6950	6720	6440	6210	5930	6835	6325	60	1940	500	3890	10	1	12000000	808	97.54	4.42	12	0.12	69.00	1523.00	13660	20230324	-50.73	4475	20221013	50.39	13660	-50.73	20230324	4750	41.68	20230103	13660	-50.73	20230324	4475	50.39	20221013	4.08	N	115500	500	60 억		165265	N	N	0	N	00	N
17	20230728	090810	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6500	10	2	0.15	8797300	1345	3.33	6650	6650	6500	8430	4550	6490	6550.29	1.38	0	241	6950	6720	6440	6210	5930	6835	6325	60	1940	500	3890	10	1	12000000	780	94.20	4.27	12	0.01	69.00	1523.00	13660	20230324	-52.42	4475	20221013	45.25	13660	-52.42	20230324	4750	36.84	20230103	13660	-52.42	20230324	4475	45.25	20221013	4.08	N	115500	500	60 억		165265	N	N	0	N	00	N
18	20230727	160803	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6490	150	2	2.37	257965120	39664	33.49	6160	6670	6160	8240	4440	6340	6504.13	1.27	36643	12713	6920	6630	6390	6100	5860	6510	5980	60	1900	500	3800	10	1	12000000	779	94.06	4.26	12	0.33	69.00	1523.00	13660	20230324	-52.49	4475	20221013	45.03	13660	-52.49	20230324	4750	36.63	20230103	13660	-52.49	20230324	4475	45.03	20221013	4.18	N	115500	500	60 억		152581	N	N	0	N	00	N
19	20230727	150805	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6480	140	2	2.21	232395030	35721	30.16	6160	6670	6160	8240	4440	6340	6505.84	1.27	36643	11746	6920	6630	6390	6100	5860	6510	5980	60	1900	500	3800	10	1	12000000	778	93.91	4.25	12	0.30	69.00	1523.00	13660	20230324	-52.56	4475	20221013	44.80	13660	-52.56	20230324	4750	36.42	20230103	13660	-52.56	20230324	4475	44.80	20221013	4.18	N	115500	500	60 억		152581	N	N	0	N	00	N
20	20230727	140800	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6600	260	2	4.10	193953450	29823	25.18	6160	6670	6160	8240	4440	6340	6503.49	1.27	36643	10220	6920	6630	6390	6100	5860	6510	5980	60	1900	500	3800	10	1	12000000	792	95.65	4.33	12	0.25	69.00	1523.00	13660	20230324	-51.68	4475	20221013	47.49	13660	-51.68	20230324	4750	38.95	20230103	13660	-51.68	20230324	4475	47.49	20221013	4.18	N	115500	500	60 억		152581	N	N	0	N	00	N
21	20230727	130800	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6670	330	2	5.21	183040740	28167	23.78	6160	6670	6160	8240	4440	6340	6498.41	1.27	36643	9868	6920	6630	6390	6100	5860	6510	5980	60	1900	500	3800	10	1	12000000	800	96.67	4.38	12	0.23	69.00	1523.00	13660	20230324	-51.17	4475	20221013	49.05	13660	-51.17	20230324	4750	40.42	20230103	13660	-51.17	20230324	4475	49.05	20221013	4.18	N	115500	500	60 억		152581	N	N	0	N	00	N
22	20230727	120802	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6570	230	2	3.63	150775030	23282	19.66	6160	6600	6160	8240	4440	6340	6476.03	1.27	36643	9907	6920	6630	6390	6100	5860	6510	5980	60	1900	500	3800	10	1	12000000	788	95.22	4.31	12	0.19	69.00	1523.00	13660	20230324	-51.90	4475	20221013	46.82	13660	-51.90	20230324	4750	38.32	20230103	13660	-51.90	20230324	4475	46.82	20221013	4.18	N	115500	500	60 억		152581	N	N	0	N	00	N
23	20230727	110804	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6580	240	2	3.79	130765580	20239	17.09	6160	6590	6160	8240	4440	6340	6461.07	1.27	36643	9929	6920	6630	6390	6100	5860	6510	5980	60	1900	500	3800	10	1	12000000	790	95.36	4.32	12	0.17	69.00	1523.00	13660	20230324	-51.83	4475	20221013	47.04	13660	-51.83	20230324	4750	38.53	20230103	13660	-51.83	20230324	4475	47.04	20221013	4.18	N	115500	500	60 억		152581	N	N	0	N	00	N
24	20230727	100801	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6520	180	2	2.84	99214510	15401	13.00	6160	6560	6160	8240	4440	6340	6442.08	1.27	36643	6463	6920	6630	6390	6100	5860	6510	5980	60	1900	500	3800	10	1	12000000	782	94.49	4.28	12	0.13	69.00	1523.00	13660	20230324	-52.27	4475	20221013	45.70	13660	-52.27	20230324	4750	37.26	20230103	13660	-52.27	20230324	4475	45.70	20221013	4.18	N	115500	500	60 억		152581	N	N	0	N	00	N
25	20230727	090759	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6410	70	2	1.10	17086650	2710	2.29	6160	6490	6160	8240	4440	6340	6305.04	1.27	36643	1337	6920	6630	6390	6100	5860	6510	5980	60	1900	500	3800	10	1	12000000	769	92.90	4.21	12	0.02	69.00	1523.00	13660	20230324	-53.07	4475	20221013	43.24	13660	-53.07	20230324	4750	34.95	20230103	13660	-53.07	20230324	4475	43.24	20221013	4.18	N	115500	500	60 억		152581	N	N	0	N	00	N
26	20230726	160758	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6340	-270	5	-4.08	743052360	117799	156.34	6610	6680	6150	8590	4630	6610	6307.76	0.97	0	37753	6910	6760	6640	6490	6370	6700	6430	60	1980	500	3960	10	1	12000000	761	91.88	4.16	12	0.98	69.00	1523.00	13660	20230324	-53.59	4475	20221013	41.68	13660	-53.59	20230324	4750	33.47	20230103	13660	-53.59	20230324	4475	41.68	20221013	4.23	N	115500	500	60 억		115938	N	N	0	N	00	N
27	20230726	150803	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6330	-280	5	-4.24	722700920	114563	152.05	6610	6680	6150	8590	4630	6610	6308.33	0.97	0	36428	6910	6760	6640	6490	6370	6700	6430	60	1980	500	3960	10	1	12000000	760	91.74	4.16	12	0.95	69.00	1523.00	13660	20230324	-53.66	4475	20221013	41.45	13660	-53.66	20230324	4750	33.26	20230103	13660	-53.66	20230324	4475	41.45	20221013	4.23	N	115500	500	60 억		115938	N	N	0	N	00	N
28	20230726	140757	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6180	-430	5	-6.51	665129710	105378	139.86	6610	6680	6150	8590	4630	6610	6311.85	0.97	0	31601	6910	6760	6640	6490	6370	6700	6430	60	1980	500	3960	10	1	12000000	742	89.57	4.06	12	0.88	69.00	1523.00	13660	20230324	-54.76	4475	20221013	38.10	13660	-54.76	20230324	4750	30.11	20230103	13660	-54.76	20230324	4475	38.10	20221013	4.23	N	115500	500	60 억		115938	N	N	0	N	00	N
29	20230726	130756	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6170	-440	5	-6.66	560218020	88443	117.38	6610	6680	6150	8590	4630	6610	6334.23	0.97	0	23390	6910	6760	6640	6490	6370	6700	6430	60	1980	500	3960	10	1	12000000	740	89.42	4.05	12	0.74	69.00	1523.00	13660	20230324	-54.83	4475	20221013	37.88	13660	-54.83	20230324	4750	29.89	20230103	13660	-54.83	20230324	4475	37.88	20221013	4.23	N	115500	500	60 억		115938	N	N	0	N	00	N
30	20230726	120758	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6240	-370	5	-5.60	488129550	76799	101.93	6610	6680	6180	8590	4630	6610	6355.94	0.97	0	22359	6910	6760	6640	6490	6370	6700	6430	60	1980	500	3960	10	1	12000000	749	90.43	4.10	12	0.64	69.00	1523.00	13660	20230324	-54.32	4475	20221013	39.44	13660	-54.32	20230324	4750	31.37	20230103	13660	-54.32	20230324	4475	39.44	20221013	4.23	N	115500	500	60 억		115938	N	N	0	N	00	N
31	20230726	110753	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6270	-340	5	-5.14	415139030	65098	86.40	6610	6680	6180	8590	4630	6610	6377.14	0.97	0	20237	6910	6760	6640	6490	6370	6700	6430	60	1980	500	3960	10	1	12000000	752	90.87	4.12	12	0.54	69.00	1523.00	13660	20230324	-54.10	4475	20221013	40.11	13660	-54.10	20230324	4750	32.00	20230103	13660	-54.10	20230324	4475	40.11	20221013	4.23	N	115500	500	60 억		115938	N	N	0	N	00	N
32	20230726	100800	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6330	-280	5	-4.24	260939230	40526	53.79	6610	6680	6330	8590	4630	6610	6438.81	0.97	0	7830	6910	6760	6640	6490	6370	6700	6430	60	1980	500	3960	10	1	12000000	760	91.74	4.16	12	0.34	69.00	1523.00	13660	20230324	-53.66	4475	20221013	41.45	13660	-53.66	20230324	4750	33.26	20230103	13660	-53.66	20230324	4475	41.45	20221013	4.23	N	115500	500	60 억		115938	N	N	0	N	00	N
33	20230726	090753	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6510	-100	5	-1.51	22824330	3474	4.61	6610	6680	6510	8590	4630	6610	6570.04	0.97	0	-1685	6910	6760	6640	6490	6370	6700	6430	60	1980	500	3960	10	1	12000000	781	94.35	4.27	12	0.03	69.00	1523.00	13660	20230324	-52.34	4475	20221013	45.47	13660	-52.34	20230324	4750	37.05	20230103	13660	-52.34	20230324	4475	45.47	20221013	4.23	N	115500	500	60 억		115938	N	N	0	N	00	N
34	20230725	160752	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6610	-100	5	-1.49	495664890	74635	49.79	6710	6790	6520	8720	4700	6710	6641.32	0.86	0	12745	7543	7126	6773	6356	6003	6950	6180	60	2010	500	4020	10	1	12000000	793	95.80	4.34	12	0.62	69.00	1523.00	13660	20230324	-51.61	4475	20221013	47.71	13660	-51.61	20230324	4750	39.16	20230103	13660	-51.61	20230324	4475	47.71	20221013	4.23	N	115500	500	60 억		102800	N	N	0	N	00	N
35	20230725	150744	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6610	-100	5	-1.49	461028540	69392	46.29	6710	6790	6520	8720	4700	6710	6643.83	0.86	0	9273	7543	7126	6773	6356	6003	6950	6180	60	2010	500	4020	10	1	12000000	793	95.80	4.34	12	0.58	69.00	1523.00	13660	20230324	-51.61	4475	20221013	47.71	13660	-51.61	20230324	4750	39.16	20230103	13660	-51.61	20230324	4475	47.71	20221013	4.23	N	115500	500	60 억		102800	N	N	0	N	00	N
36	20230725	140743	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6600	-110	5	-1.64	363452650	54586	36.41	6710	6790	6560	8720	4700	6710	6658.35	0.86	0	4966	7543	7126	6773	6356	6003	6950	6180	60	2010	500	4020	10	1	12000000	792	95.65	4.33	12	0.45	69.00	1523.00	13660	20230324	-51.68	4475	20221013	47.49	13660	-51.68	20230324	4750	38.95	20230103	13660	-51.68	20230324	4475	47.49	20221013	4.23	N	115500	500	60 억		102800	N	N	0	N	00	N
37	20230725	130752	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6650	-60	5	-0.89	320519430	48103	32.09	6710	6790	6560	8720	4700	6710	6663.19	0.86	0	3489	7543	7126	6773	6356	6003	6950	6180	60	2010	500	4020	10	1	12000000	798	96.38	4.37	12	0.40	69.00	1523.00	13660	20230324	-51.32	4475	20221013	48.60	13660	-51.32	20230324	4750	40.00	20230103	13660	-51.32	20230324	4475	48.60	20221013	4.23	N	115500	500	60 억		102800	N	N	0	N	00	N
38	20230725	120750	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6600	-110	5	-1.64	294961900	44230	29.50	6710	6790	6560	8720	4700	6710	6668.82	0.86	0	2153	7543	7126	6773	6356	6003	6950	6180	60	2010	500	4020	10	1	12000000	792	95.65	4.33	12	0.37	69.00	1523.00	13660	20230324	-51.68	4475	20221013	47.49	13660	-51.68	20230324	4750	38.95	20230103	13660	-51.68	20230324	4475	47.49	20221013	4.23	N	115500	500	60 억		102800	N	N	0	N	00	N
39	20230725	110749	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6560	-150	5	-2.24	257822850	38621	25.76	6710	6790	6560	8720	4700	6710	6675.72	0.86	0	4188	7543	7126	6773	6356	6003	6950	6180	60	2010	500	4020	10	1	12000000	787	95.07	4.31	12	0.32	69.00	1523.00	13660	20230324	-51.98	4475	20221013	46.59	13660	-51.98	20230324	4750	38.11	20230103	13660	-51.98	20230324	4475	46.59	20221013	4.23	N	115500	500	60 억		102800	N	N	0	N	00	N
40	20230725	100748	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6660	-50	5	-0.75	162057890	24158	16.11	6710	6790	6630	8720	4700	6710	6708.25	0.86	0	2578	7543	7126	6773	6356	6003	6950	6180	60	2010	500	4020	10	1	12000000	799	96.52	4.37	12	0.20	69.00	1523.00	13660	20230324	-51.24	4475	20221013	48.83	13660	-51.24	20230324	4750	40.21	20230103	13660	-51.24	20230324	4475	48.83	20221013	4.23	N	115500	500	60 억		102800	N	N	0	N	00	N
41	20230725	090748	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6740	30	2	0.45	47652810	7102	4.74	6710	6790	6690	8720	4700	6710	6709.77	0.86	0	-1102	7543	7126	6773	6356	6003	6950	6180	60	2010	500	4020	10	1	12000000	809	97.68	4.43	12	0.06	69.00	1523.00	13660	20230324	-50.66	4475	20221013	50.61	13660	-50.66	20230324	4750	41.89	20230103	13660	-50.66	20230324	4475	50.61	20221013	4.23	N	115500	500	60 억		102800	N	N	0	N	00	N
42	20230724	160750	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6710	-490	5	-6.81	1017371470	149766	521.09	7130	7190	6420	9360	5040	7200	6793.21	0.71	0	17490	7420	7310	7180	7070	6940	7365	7125	60	2160	500	4320	10	1	12000000	805	97.25	4.41	12	1.25	69.00	1523.00	13660	20230324	-50.88	4475	20221013	49.94	13660	-50.88	20230324	4750	41.26	20230103	13660	-50.88	20230324	4475	49.94	20221013	4.27	N	115500	500	60 억		85792	N	N	0	N	00	N
43	20230724	150747	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6750	-450	5	-6.25	995726600	146551	509.90	7130	7190	6420	9360	5040	7200	6794.40	0.71	0	16722	7420	7310	7180	7070	6940	7365	7125	60	2160	500	4320	10	1	12000000	810	97.83	4.43	12	1.22	69.00	1523.00	13660	20230324	-50.59	4475	20221013	50.84	13660	-50.59	20230324	4750	42.11	20230103	13660	-50.59	20230324	4475	50.84	20221013	4.27	N	115500	500	60 억		85792	N	N	0	N	00	N
44	20230724	140744	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6760	-440	5	-6.11	956243460	140718	489.61	7130	7190	6420	9360	5040	7200	6795.46	0.71	0	15581	7420	7310	7180	7070	6940	7365	7125	60	2160	500	4320	10	1	12000000	811	97.97	4.44	12	1.17	69.00	1523.00	13660	20230324	-50.51	4475	20221013	51.06	13660	-50.51	20230324	4750	42.32	20230103	13660	-50.51	20230324	4475	51.06	20221013	4.27	N	115500	500	60 억		85792	N	N	0	N	00	N
45	20230724	130746	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6720	-480	5	-6.67	883693370	129910	452.00	7130	7190	6420	9360	5040	7200	6802.35	0.71	0	18291	7420	7310	7180	7070	6940	7365	7125	60	2160	500	4320	10	1	12000000	806	97.39	4.41	12	1.08	69.00	1523.00	13660	20230324	-50.81	4475	20221013	50.17	13660	-50.81	20230324	4750	41.47	20230103	13660	-50.81	20230324	4475	50.17	20221013	4.27	N	115500	500	60 억		85792	N	N	0	N	00	N
46	20230724	120747	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6720	-480	5	-6.67	786898880	115504	401.88	7130	7190	6420	9360	5040	7200	6812.74	0.71	0	8729	7420	7310	7180	7070	6940	7365	7125	60	2160	500	4320	10	1	12000000	806	97.39	4.41	12	0.96	69.00	1523.00	13660	20230324	-50.81	4475	20221013	50.17	13660	-50.81	20230324	4750	41.47	20230103	13660	-50.81	20230324	4475	50.17	20221013	4.27	N	115500	500	60 억		85792	N	N	0	N	00	N
47	20230724	110749	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6830	-370	5	-5.14	504178420	73399	255.38	7130	7190	6770	9360	5040	7200	6869.01	0.71	0	146	7420	7310	7180	7070	6940	7365	7125	60	2160	500	4320	10	1	12000000	820	98.99	4.48	12	0.61	69.00	1523.00	13660	20230324	-50.00	4475	20221013	52.63	13660	-50.00	20230324	4750	43.79	20230103	13660	-50.00	20230324	4475	52.63	20221013	4.27	N	115500	500	60 억		85792	N	N	0	N	00	N
48	20230724	100741	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6860	-340	5	-4.72	438639200	63812	222.02	7130	7190	6770	9360	5040	7200	6873.93	0.71	0	1249	7420	7310	7180	7070	6940	7365	7125	60	2160	500	4320	10	1	12000000	823	99.42	4.50	12	0.53	69.00	1523.00	13660	20230324	-49.78	4475	20221013	53.30	13660	-49.78	20230324	4750	44.42	20230103	13660	-49.78	20230324	4475	53.30	20221013	4.27	N	115500	500	60 억		85792	N	N	0	N	00	N
49	20230724	090746	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7020	-180	5	-2.50	37296880	5260	18.30	7130	7190	7020	9360	5040	7200	7090.66	0.71	0	-3698	7420	7310	7180	7070	6940	7365	7125	60	2160	500	4320	10	1	12000000	842	101.74	4.61	12	0.04	69.00	1523.00	13660	20230324	-48.61	4475	20221013	56.87	13660	-48.61	20230324	4750	47.79	20230103	13660	-48.61	20230324	4475	56.87	20221013	4.27	N	115500	500	60 억		85792	N	N	0	N	00	N
50	20230721	160739	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7200	20	2	0.28	204802130	28597	86.39	7110	7290	7050	9330	5030	7180	7161.66	0.70	0	1124	7353	7266	7123	7036	6893	7310	7080	60	2150	500	4300	10	1	12000000	864	104.35	4.73	12	0.24	69.00	1523.00	13660	20230324	-47.29	4475	20221013	60.89	13660	-47.29	20230324	4750	51.58	20230103	13660	-47.29	20230324	4475	60.89	20221013	4.33	N	115500	500	60 억		84308	N	N	0	N	00	N
51	20230721	150741	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7150	-30	5	-0.42	184694310	25795	77.92	7110	7290	7050	9330	5030	7180	7160.08	0.70	0	473	7353	7266	7123	7036	6893	7310	7080	60	2150	500	4300	10	1	12000000	858	103.62	4.69	12	0.21	69.00	1523.00	13660	20230324	-47.66	4475	20221013	59.78	13660	-47.66	20230324	4750	50.53	20230103	13660	-47.66	20230324	4475	59.78	20221013	4.33	N	115500	500	60 억		84308	N	N	0	N	00	N
52	20230721	140738	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7160	-20	5	-0.28	155330150	21694	65.53	7110	7290	7050	9330	5030	7180	7160.05	0.70	0	323	7353	7266	7123	7036	6893	7310	7080	60	2150	500	4300	10	1	12000000	859	103.77	4.70	12	0.18	69.00	1523.00	13660	20230324	-47.58	4475	20221013	60.00	13660	-47.58	20230324	4750	50.74	20230103	13660	-47.58	20230324	4475	60.00	20221013	4.33	N	115500	500	60 억		84308	N	N	0	N	00	N
53	20230721	130741	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7220	40	2	0.56	123891360	17306	52.28	7110	7290	7050	9330	5030	7180	7158.87	0.70	0	2501	7353	7266	7123	7036	6893	7310	7080	60	2150	500	4300	10	1	12000000	866	104.64	4.74	12	0.14	69.00	1523.00	13660	20230324	-47.14	4475	20221013	61.34	13660	-47.14	20230324	4750	52.00	20230103	13660	-47.14	20230324	4475	61.34	20221013	4.33	N	115500	500	60 억		84308	N	N	0	N	00	N
54	20230721	120750	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7170	-10	5	-0.14	101786140	14223	42.97	7110	7290	7050	9330	5030	7180	7156.45	0.70	0	2300	7353	7266	7123	7036	6893	7310	7080	60	2150	500	4300	10	1	12000000	860	103.91	4.71	12	0.12	69.00	1523.00	13660	20230324	-47.51	4475	20221013	60.22	13660	-47.51	20230324	4750	50.95	20230103	13660	-47.51	20230324	4475	60.22	20221013	4.33	N	115500	500	60 억		84308	N	N	0	N	00	N
55	20230721	110745	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7180	0	3	0.00	64730350	9080	27.43	7110	7240	7050	9330	5030	7180	7128.89	0.70	0	5026	7353	7266	7123	7036	6893	7310	7080	60	2150	500	4300	10	1	12000000	862	104.06	4.71	12	0.08	69.00	1523.00	13660	20230324	-47.44	4475	20221013	60.45	13660	-47.44	20230324	4750	51.16	20230103	13660	-47.44	20230324	4475	60.45	20221013	4.33	N	115500	500	60 억		84308	N	N	0	N	00	N
56	20230721	100745	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7120	-60	5	-0.84	40222480	5658	17.09	7110	7180	7050	9330	5030	7180	7108.96	0.70	0	2941	7353	7266	7123	7036	6893	7310	7080	60	2150	500	4300	10	1	12000000	854	103.19	4.67	12	0.05	69.00	1523.00	13660	20230324	-47.88	4475	20221013	59.11	13660	-47.88	20230324	4750	49.89	20230103	13660	-47.88	20230324	4475	59.11	20221013	4.33	N	115500	500	60 억		84308	N	N	0	N	00	N
57	20230721	090744	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7060	-120	5	-1.67	5296030	746	2.25	7110	7130	7050	9330	5030	7180	7099.24	0.70	0	-6	7353	7266	7123	7036	6893	7310	7080	60	2150	500	4300	10	1	12000000	847	102.32	4.64	12	0.01	69.00	1523.00	13660	20230324	-48.32	4475	20221013	57.77	13660	-48.32	20230324	4750	48.63	20230103	13660	-48.32	20230324	4475	57.77	20221013	4.33	N	115500	500	60 억		84308	N	N	0	N	00	N
58	20230720	160737	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7180	90	2	1.27	233993800	32903	42.59	7000	7210	6980	9210	4970	7090	7111.42	0.65	0	6677	7323	7206	7083	6966	6843	7145	6905	60	2120	500	4250	10	1	12000000	862	104.06	4.71	12	0.27	69.00	1523.00	13660	20230324	-47.44	4475	20221013	60.45	13660	-47.44	20230324	4750	51.16	20230103	13660	-47.44	20230324	4475	60.45	20221013	4.34	N	115500	500	60 억		77421	N	N	0	N	00	N
59	20230720	150738	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7150	60	2	0.85	230571120	32426	41.97	7000	7210	6980	9210	4970	7090	7110.69	0.65	0	6637	7323	7206	7083	6966	6843	7145	6905	60	2120	500	4250	10	1	12000000	858	103.62	4.69	12	0.27	69.00	1523.00	13660	20230324	-47.66	4475	20221013	59.78	13660	-47.66	20230324	4750	50.53	20230103	13660	-47.66	20230324	4475	59.78	20221013	4.34	N	115500	500	60 억		77421	N	N	0	N	00	N
60	20230720	140736	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7170	80	2	1.13	197948210	27877	36.08	7000	7210	6980	9210	4970	7090	7100.77	0.65	0	5397	7323	7206	7083	6966	6843	7145	6905	60	2120	500	4250	10	1	12000000	860	103.91	4.71	12	0.23	69.00	1523.00	13660	20230324	-47.51	4475	20221013	60.22	13660	-47.51	20230324	4750	50.95	20230103	13660	-47.51	20230324	4475	60.22	20221013	4.34	N	115500	500	60 억		77421	N	N	0	N	00	N
61	20230720	130735	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7190	100	2	1.41	183462220	25860	33.47	7000	7210	6980	9210	4970	7090	7094.44	0.65	0	4482	7323	7206	7083	6966	6843	7145	6905	60	2120	500	4250	10	1	12000000	863	104.20	4.72	12	0.22	69.00	1523.00	13660	20230324	-47.36	4475	20221013	60.67	13660	-47.36	20230324	4750	51.37	20230103	13660	-47.36	20230324	4475	60.67	20221013	4.34	N	115500	500	60 억		77421	N	N	0	N	00	N
62	20230720	120742	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7160	70	2	0.99	144837860	20487	26.52	7000	7170	6980	9210	4970	7090	7069.74	0.65	0	581	7323	7206	7083	6966	6843	7145	6905	60	2120	500	4250	10	1	12000000	859	103.77	4.70	12	0.17	69.00	1523.00	13660	20230324	-47.58	4475	20221013	60.00	13660	-47.58	20230324	4750	50.74	20230103	13660	-47.58	20230324	4475	60.00	20221013	4.34	N	115500	500	60 억		77421	N	N	0	N	00	N
63	20230720	110740	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7110	20	2	0.28	120402150	17066	22.09	7000	7150	6980	9210	4970	7090	7055.09	0.65	0	-192	7323	7206	7083	6966	6843	7145	6905	60	2120	500	4250	10	1	12000000	853	103.04	4.67	12	0.14	69.00	1523.00	13660	20230324	-47.95	4475	20221013	58.88	13660	-47.95	20230324	4750	49.68	20230103	13660	-47.95	20230324	4475	58.88	20221013	4.34	N	115500	500	60 억		77421	N	N	0	N	00	N
64	20230720	100732	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7070	-20	5	-0.28	82578810	11740	15.20	7000	7150	6980	9210	4970	7090	7033.97	0.65	0	-736	7323	7206	7083	6966	6843	7145	6905	60	2120	500	4250	10	1	12000000	848	102.46	4.64	12	0.10	69.00	1523.00	13660	20230324	-48.24	4475	20221013	57.99	13660	-48.24	20230324	4750	48.84	20230103	13660	-48.24	20230324	4475	57.99	20221013	4.34	N	115500	500	60 억		77421	N	N	0	N	00	N
65	20230720	090733	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7000	-90	5	-1.27	5133130	732	0.95	7000	7120	7000	9210	4970	7090	7012.47	0.65	0	-399	7323	7206	7083	6966	6843	7145	6905	60	2120	500	4250	10	1	12000000	840	101.45	4.60	12	0.01	69.00	1523.00	13660	20230324	-48.76	4475	20221013	56.42	13660	-48.76	20230324	4750	47.37	20230103	13660	-48.76	20230324	4475	56.42	20221013	4.34	N	115500	500	60 억		77421	N	N	0	N	00	N
66	20230719	160746	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7090	20	2	0.28	541548370	76740	89.26	7100	7200	6960	9190	4950	7070	7056.92	0.53	0	13977	7630	7350	7210	6930	6790	7280	6860	60	2120	500	4240	10	1	12000000	851	102.75	4.66	12	0.64	69.00	1523.00	13660	20230324	-48.10	4475	20221013	58.44	13660	-48.10	20230324	4750	49.26	20230103	13660	-48.10	20230324	4475	58.44	20221013	4.44	N	115500	500	60 억		63444	N	N	0	N	00	N
67	20230719	150747	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7040	-30	5	-0.42	514039880	72852	84.74	7100	7200	6960	9190	4950	7070	7055.95	0.53	0	11537	7630	7350	7210	6930	6790	7280	6860	60	2120	500	4240	10	1	12000000	845	102.03	4.62	12	0.61	69.00	1523.00	13660	20230324	-48.46	4475	20221013	57.32	13660	-48.46	20230324	4750	48.21	20230103	13660	-48.46	20230324	4475	57.32	20221013	4.44	N	115500	500	60 억		63444	N	N	0	N	00	N
68	20230719	140748	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7010	-60	5	-0.85	420762150	59561	69.28	7100	7200	6960	9190	4950	7070	7064.39	0.53	0	8551	7630	7350	7210	6930	6790	7280	6860	60	2120	500	4240	10	1	12000000	841	101.59	4.60	12	0.50	69.00	1523.00	13660	20230324	-48.68	4475	20221013	56.65	13660	-48.68	20230324	4750	47.58	20230103	13660	-48.68	20230324	4475	56.65	20221013	4.44	N	115500	500	60 억		63444	N	N	0	N	00	N
69	20230719	130740	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7050	-20	5	-0.28	397207110	56209	65.38	7100	7200	6960	9190	4950	7070	7066.61	0.53	0	8146	7630	7350	7210	6930	6790	7280	6860	60	2120	500	4240	10	1	12000000	846	102.17	4.63	12	0.47	69.00	1523.00	13660	20230324	-48.39	4475	20221013	57.54	13660	-48.39	20230324	4750	48.42	20230103	13660	-48.39	20230324	4475	57.54	20221013	4.44	N	115500	500	60 억		63444	N	N	0	N	00	N
70	20230719	120749	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7090	20	2	0.28	373642020	52879	61.51	7100	7200	6960	9190	4950	7070	7065.98	0.53	0	6414	7630	7350	7210	6930	6790	7280	6860	60	2120	500	4240	10	1	12000000	851	102.75	4.66	12	0.44	69.00	1523.00	13660	20230324	-48.10	4475	20221013	58.44	13660	-48.10	20230324	4750	49.26	20230103	13660	-48.10	20230324	4475	58.44	20221013	4.44	N	115500	500	60 억		63444	N	N	0	N	00	N
71	20230719	110748	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7030	-40	5	-0.57	311511380	44058	51.25	7100	7200	6960	9190	4950	7070	7070.48	0.53	0	3382	7630	7350	7210	6930	6790	7280	6860	60	2120	500	4240	10	1	12000000	844	101.88	4.62	12	0.37	69.00	1523.00	13660	20230324	-48.54	4475	20221013	57.09	13660	-48.54	20230324	4750	48.00	20230103	13660	-48.54	20230324	4475	57.09	20221013	4.44	N	115500	500	60 억		63444	N	N	0	N	00	N
72	20230719	100742	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7150	80	2	1.13	256918290	36344	42.27	7100	7200	6960	9190	4950	7070	7069.07	0.53	0	2785	7630	7350	7210	6930	6790	7280	6860	60	2120	500	4240	10	1	12000000	858	103.62	4.69	12	0.30	69.00	1523.00	13660	20230324	-47.66	4475	20221013	59.78	13660	-47.66	20230324	4750	50.53	20230103	13660	-47.66	20230324	4475	59.78	20221013	4.44	N	115500	500	60 억		63444	N	N	0	N	00	N
73	20230719	090742	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7090	20	2	0.28	36673170	5184	6.03	7100	7200	7030	9190	4950	7070	7074.30	0.53	0	-2078	7630	7350	7210	6930	6790	7280	6860	60	2120	500	4240	10	1	12000000	851	102.75	4.66	12	0.04	69.00	1523.00	13660	20230324	-48.10	4475	20221013	58.44	13660	-48.10	20230324	4750	49.26	20230103	13660	-48.10	20230324	4475	58.44	20221013	4.44	N	115500	500	60 억		63444	N	N	0	N	00	N
74	20230718	160741	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7070	-160	5	-2.21	614175210	85515	121.92	7260	7490	7070	9390	5070	7230	7182.23	0.60	0	-9146	7730	7480	7190	6940	6650	7335	6795	60	2160	500	4330	10	1	12000000	848	102.46	4.64	12	0.71	69.00	1523.00	13660	20230324	-48.24	4475	20221013	57.99	13660	-48.24	20230324	4750	48.84	20230103	13660	-48.24	20230324	4475	57.99	20221013	4.48	N	115500	500	60 억		72588	N	N	0	N	00	N
75	20230718	150740	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7090	-140	5	-1.94	525632590	73012	104.09	7260	7490	7080	9390	5070	7230	7199.26	0.60	0	-11191	7730	7480	7190	6940	6650	7335	6795	60	2160	500	4330	10	1	12000000	851	102.75	4.66	12	0.61	69.00	1523.00	13660	20230324	-48.10	4475	20221013	58.44	13660	-48.10	20230324	4750	49.26	20230103	13660	-48.10	20230324	4475	58.44	20221013	4.48	N	115500	500	60 억		72588	N	N	0	N	00	N
76	20230718	140737	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7130	-100	5	-1.38	427016110	59113	84.28	7260	7490	7080	9390	5070	7230	7223.73	0.60	0	-12306	7730	7480	7190	6940	6650	7335	6795	60	2160	500	4330	10	1	12000000	856	103.33	4.68	12	0.49	69.00	1523.00	13660	20230324	-47.80	4475	20221013	59.33	13660	-47.80	20230324	4750	50.11	20230103	13660	-47.80	20230324	4475	59.33	20221013	4.48	N	115500	500	60 억		72588	N	N	0	N	00	N
77	20230718	130738	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7130	-100	5	-1.38	379136400	52386	74.69	7260	7490	7080	9390	5070	7230	7237.36	0.60	0	-16311	7730	7480	7190	6940	6650	7335	6795	60	2160	500	4330	10	1	12000000	856	103.33	4.68	12	0.44	69.00	1523.00	13660	20230324	-47.80	4475	20221013	59.33	13660	-47.80	20230324	4750	50.11	20230103	13660	-47.80	20230324	4475	59.33	20221013	4.48	N	115500	500	60 억		72588	N	N	0	N	00	N
78	20230718	120744	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7170	-60	5	-0.83	268495550	36831	52.51	7260	7490	7140	9390	5070	7230	7289.93	0.60	0	-17338	7730	7480	7190	6940	6650	7335	6795	60	2160	500	4330	10	1	12000000	860	103.91	4.71	12	0.31	69.00	1523.00	13660	20230324	-47.51	4475	20221013	60.22	13660	-47.51	20230324	4750	50.95	20230103	13660	-47.51	20230324	4475	60.22	20221013	4.48	N	115500	500	60 억		72588	N	N	0	N	00	N
79	20230718	110744	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7240	10	2	0.14	197152090	26908	38.36	7260	7490	7200	9390	5070	7230	7326.89	0.60	0	-13395	7730	7480	7190	6940	6650	7335	6795	60	2160	500	4330	10	1	12000000	869	104.93	4.75	12	0.22	69.00	1523.00	13660	20230324	-47.00	4475	20221013	61.79	13660	-47.00	20230324	4750	52.42	20230103	13660	-47.00	20230324	4475	61.79	20221013	4.48	N	115500	500	60 억		72588	N	N	0	N	00	N
80	20230718	100737	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7250	20	2	0.28	136462090	18541	26.43	7260	7490	7240	9390	5070	7230	7360.02	0.60	0	-8235	7730	7480	7190	6940	6650	7335	6795	60	2160	500	4330	10	1	12000000	870	105.07	4.76	12	0.15	69.00	1523.00	13660	20230324	-46.93	4475	20221013	62.01	13660	-46.93	20230324	4750	52.63	20230103	13660	-46.93	20230324	4475	62.01	20221013	4.48	N	115500	500	60 억		72588	N	N	0	N	00	N
81	20230718	090735	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7450	220	2	3.04	28782600	3892	5.55	7260	7490	7260	9390	5070	7230	7395.32	0.60	0	-218	7730	7480	7190	6940	6650	7335	6795	60	2160	500	4330	10	1	12000000	894	107.97	4.89	12	0.03	69.00	1523.00	13660	20230324	-45.46	4475	20221013	66.48	13660	-45.46	20230324	4750	56.84	20230103	13660	-45.46	20230324	4475	66.48	20221013	4.48	N	115500	500	60 억		72588	N	N	0	N	00	N
82	20230717	160737	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7230	-210	5	-2.82	500253020	69570	106.80	7390	7440	6900	9670	5210	7440	7190.55	0.45	0	18849	7786	7612	7476	7302	7166	7545	7235	60	2230	500	4460	10	1	12000000	868	104.78	4.75	12	0.58	69.00	1523.00	13660	20230324	-47.07	4475	20221013	61.56	13660	-47.07	20230324	4750	52.21	20230103	13660	-47.07	20230324	4475	61.56	20221013	4.47	N	115500	500	60 억		53433	N	N	0	N	00	N
83	20230717	150734	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7280	-160	5	-2.15	481350900	66963	102.80	7390	7440	6900	9670	5210	7440	7188.31	0.45	0	18712	7786	7612	7476	7302	7166	7545	7235	60	2230	500	4460	10	1	12000000	874	105.51	4.78	12	0.56	69.00	1523.00	13660	20230324	-46.71	4475	20221013	62.68	13660	-46.71	20230324	4750	53.26	20230103	13660	-46.71	20230324	4475	62.68	20221013	4.47	N	115500	500	60 억		53433	N	N	0	N	00	N
84	20230717	140736	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7260	-180	5	-2.42	438364770	61042	93.71	7390	7440	6900	9670	5210	7440	7181.36	0.45	0	17076	7786	7612	7476	7302	7166	7545	7235	60	2230	500	4460	10	1	12000000	871	105.22	4.77	12	0.51	69.00	1523.00	13660	20230324	-46.85	4475	20221013	62.23	13660	-46.85	20230324	4750	52.84	20230103	13660	-46.85	20230324	4475	62.23	20221013	4.47	N	115500	500	60 억		53433	N	N	0	N	00	N
85	20230717	130730	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7290	-150	5	-2.02	417383970	58153	89.27	7390	7440	6900	9670	5210	7440	7177.34	0.45	0	16638	7786	7612	7476	7302	7166	7545	7235	60	2230	500	4460	10	1	12000000	875	105.65	4.79	12	0.48	69.00	1523.00	13660	20230324	-46.63	4475	20221013	62.91	13660	-46.63	20230324	4750	53.47	20230103	13660	-46.63	20230324	4475	62.91	20221013	4.47	N	115500	500	60 억		53433	N	N	0	N	00	N
86	20230717	120739	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7270	-170	5	-2.28	364417390	50903	78.14	7390	7440	6900	9670	5210	7440	7159.06	0.45	0	17664	7786	7612	7476	7302	7166	7545	7235	60	2230	500	4460	10	1	12000000	872	105.36	4.77	12	0.42	69.00	1523.00	13660	20230324	-46.78	4475	20221013	62.46	13660	-46.78	20230324	4750	53.05	20230103	13660	-46.78	20230324	4475	62.46	20221013	4.47	N	115500	500	60 억		53433	N	N	0	N	00	N
87	20230717	110730	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7250	-190	5	-2.55	331488510	46354	71.16	7390	7440	6900	9670	5210	7440	7151.24	0.45	0	17180	7786	7612	7476	7302	7166	7545	7235	60	2230	500	4460	10	1	12000000	870	105.07	4.76	12	0.39	69.00	1523.00	13660	20230324	-46.93	4475	20221013	62.01	13660	-46.93	20230324	4750	52.63	20230103	13660	-46.93	20230324	4475	62.01	20221013	4.47	N	115500	500	60 억		53433	N	N	0	N	00	N
88	20230717	100731	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7180	-260	5	-3.49	291488700	40806	62.64	7390	7440	6900	9670	5210	7440	7143.28	0.45	0	15880	7786	7612	7476	7302	7166	7545	7235	60	2230	500	4460	10	1	12000000	862	104.06	4.71	12	0.34	69.00	1523.00	13660	20230324	-47.44	4475	20221013	60.45	13660	-47.44	20230324	4750	51.16	20230103	13660	-47.44	20230324	4475	60.45	20221013	4.47	N	115500	500	60 억		53433	N	N	0	N	00	N
89	20230717	090730	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7160	-280	5	-3.76	128537030	18061	27.73	7390	7440	6900	9670	5210	7440	7116.83	0.45	0	3791	7786	7612	7476	7302	7166	7545	7235	60	2230	500	4460	10	1	12000000	859	103.77	4.70	12	0.15	69.00	1523.00	13660	20230324	-47.58	4475	20221013	60.00	13660	-47.58	20230324	4750	50.74	20230103	13660	-47.58	20230324	4475	60.00	20221013	4.47	N	115500	500	60 억		53433	N	N	0	N	00	N
90	20230714	160730	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7440	-130	5	-1.72	481887630	64974	75.10	7630	7650	7340	9840	5300	7570	7416.62	0.54	0	-11216	7883	7726	7623	7466	7363	7805	7545	60	2270	500	4540	10	1	12000000	893	107.83	4.89	12	0.54	69.00	1523.00	13660	20230324	-45.53	4475	20221013	66.26	13660	-45.53	20230324	4750	56.63	20230103	13660	-45.53	20230324	4475	66.26	20221013	4.39	N	115500	500	60 억		64650	N	N	0	N	00	N
91	20230714	150734	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7390	-180	5	-2.38	434774770	58597	67.73	7630	7650	7350	9840	5300	7570	7419.74	0.54	0	-11483	7883	7726	7623	7466	7363	7805	7545	60	2270	500	4540	10	1	12000000	887	107.10	4.85	12	0.49	69.00	1523.00	13660	20230324	-45.90	4475	20221013	65.14	13660	-45.90	20230324	4750	55.58	20230103	13660	-45.90	20230324	4475	65.14	20221013	4.39	N	115500	500	60 억		64650	N	N	0	N	00	N
92	20230714	140738	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7430	-140	5	-1.85	339009260	45612	52.72	7630	7650	7360	9840	5300	7570	7432.46	0.54	0	-10587	7883	7726	7623	7466	7363	7805	7545	60	2270	500	4540	10	1	12000000	892	107.68	4.88	12	0.38	69.00	1523.00	13660	20230324	-45.61	4475	20221013	66.03	13660	-45.61	20230324	4750	56.42	20230103	13660	-45.61	20230324	4475	66.03	20221013	4.39	N	115500	500	60 억		64650	N	N	0	N	00	N
93	20230714	130727	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7410	-160	5	-2.11	310758320	41798	48.31	7630	7650	7360	9840	5300	7570	7434.77	0.54	0	-10185	7883	7726	7623	7466	7363	7805	7545	60	2270	500	4540	10	1	12000000	889	107.39	4.87	12	0.35	69.00	1523.00	13660	20230324	-45.75	4475	20221013	65.59	13660	-45.75	20230324	4750	56.00	20230103	13660	-45.75	20230324	4475	65.59	20221013	4.39	N	115500	500	60 억		64650	N	N	0	N	00	N
94	20230714	120728	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7380	-190	5	-2.51	292445420	39324	45.45	7630	7650	7360	9840	5300	7570	7436.82	0.54	0	-10164	7883	7726	7623	7466	7363	7805	7545	60	2270	500	4540	10	1	12000000	886	106.96	4.85	12	0.33	69.00	1523.00	13660	20230324	-45.97	4475	20221013	64.92	13660	-45.97	20230324	4750	55.37	20230103	13660	-45.97	20230324	4475	64.92	20221013	4.39	N	115500	500	60 억		64650	N	N	0	N	00	N
95	20230714	110735	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7440	-130	5	-1.72	214774100	28809	33.30	7630	7650	7380	9840	5300	7570	7455.10	0.54	0	-5001	7883	7726	7623	7466	7363	7805	7545	60	2270	500	4540	10	1	12000000	893	107.83	4.89	12	0.24	69.00	1523.00	13660	20230324	-45.53	4475	20221013	66.26	13660	-45.53	20230324	4750	56.63	20230103	13660	-45.53	20230324	4475	66.26	20221013	4.39	N	115500	500	60 억		64650	N	N	0	N	00	N
96	20230714	100736	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7440	-130	5	-1.72	173713000	23268	26.89	7630	7650	7380	9840	5300	7570	7465.75	0.54	0	-5096	7883	7726	7623	7466	7363	7805	7545	60	2270	500	4540	10	1	12000000	893	107.83	4.89	12	0.19	69.00	1523.00	13660	20230324	-45.53	4475	20221013	66.26	13660	-45.53	20230324	4750	56.63	20230103	13660	-45.53	20230324	4475	66.26	20221013	4.39	N	115500	500	60 억		64650	N	N	0	N	00	N
97	20230714	090732	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7480	-90	5	-1.19	48328000	6387	7.38	7630	7650	7460	9840	5300	7570	7566.62	0.54	0	-1667	7883	7726	7623	7466	7363	7805	7545	60	2270	500	4540	10	1	12000000	898	108.41	4.91	12	0.05	69.00	1523.00	13660	20230324	-45.24	4475	20221013	67.15	13660	-45.24	20230324	4750	57.47	20230103	13660	-45.24	20230324	4475	67.15	20221013	4.39	N	115500	500	60 억		64650	N	N	0	N	00	N
98	20230713	160729	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7570	120	2	1.61	652001090	85453	99.00	7560	7780	7520	9680	5220	7450	7629.94	0.39	0	17668	7770	7610	7530	7370	7290	7570	7330	60	2230	500	4470	10	1	12000000	908	109.71	4.97	12	0.71	69.00	1523.00	13660	20230324	-44.58	4475	20221013	69.16	13660	-44.58	20230324	4750	59.37	20230103	13660	-44.58	20230324	4475	69.16	20221013	4.42	N	115500	500	60 억		46951	N	N	0	N	00	N
99	20230713	150724	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7580	130	2	1.74	619051870	81110	93.97	7560	7780	7520	9680	5220	7450	7632.25	0.39	0	17758	7770	7610	7530	7370	7290	7570	7330	60	2230	500	4470	10	1	12000000	910	109.86	4.98	12	0.68	69.00	1523.00	13660	20230324	-44.51	4475	20221013	69.39	13660	-44.51	20230324	4750	59.58	20230103	13660	-44.51	20230324	4475	69.39	20221013	4.42	N	115500	500	60 억		46951	N	N	0	N	00	N
100	20230713	140724	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7590	140	2	1.88	526853820	68964	79.90	7560	7780	7520	9680	5220	7450	7639.55	0.39	0	17371	7770	7610	7530	7370	7290	7570	7330	60	2230	500	4470	10	1	12000000	911	110.00	4.98	12	0.57	69.00	1523.00	13660	20230324	-44.44	4475	20221013	69.61	13660	-44.44	20230324	4750	59.79	20230103	13660	-44.44	20230324	4475	69.61	20221013	4.42	N	115500	500	60 억		46951	N	N	0	N	00	N
101	20230713	130727	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7660	210	2	2.82	483682540	63312	73.35	7560	7780	7520	9680	5220	7450	7639.67	0.39	0	18513	7770	7610	7530	7370	7290	7570	7330	60	2230	500	4470	10	1	12000000	919	111.01	5.03	12	0.53	69.00	1523.00	13660	20230324	-43.92	4475	20221013	71.17	13660	-43.92	20230324	4750	61.26	20230103	13660	-43.92	20230324	4475	71.17	20221013	4.42	N	115500	500	60 억		46951	N	N	0	N	00	N
102	20230713	120723	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7690	240	2	3.22	424111120	55522	64.32	7560	7780	7520	9680	5220	7450	7638.61	0.39	0	16947	7770	7610	7530	7370	7290	7570	7330	60	2230	500	4470	10	1	12000000	923	111.45	5.05	12	0.46	69.00	1523.00	13660	20230324	-43.70	4475	20221013	71.84	13660	-43.70	20230324	4750	61.89	20230103	13660	-43.70	20230324	4475	71.84	20221013	4.42	N	115500	500	60 억		46951	N	N	0	N	00	N
103	20230713	110727	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7700	250	2	3.36	369184990	48382	56.05	7560	7780	7520	9680	5220	7450	7630.63	0.39	0	15970	7770	7610	7530	7370	7290	7570	7330	60	2230	500	4470	10	1	12000000	924	111.59	5.06	12	0.40	69.00	1523.00	13660	20230324	-43.63	4475	20221013	72.07	13660	-43.63	20230324	4750	62.11	20230103	13660	-43.63	20230324	4475	72.07	20221013	4.42	N	115500	500	60 억		46951	N	N	0	N	00	N
104	20230713	100723	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7610	160	2	2.15	197864640	26018	30.14	7560	7780	7520	9680	5220	7450	7604.91	0.39	0	4043	7770	7610	7530	7370	7290	7570	7330	60	2230	500	4470	10	1	12000000	913	110.29	5.00	12	0.22	69.00	1523.00	13660	20230324	-44.29	4475	20221013	70.06	13660	-44.29	20230324	4750	60.21	20230103	13660	-44.29	20230324	4475	70.06	20221013	4.42	N	115500	500	60 억		46951	N	N	0	N	00	N
105	20230713	090708	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7650	200	2	2.68	85870960	11286	13.08	7560	7780	7520	9680	5220	7450	7608.63	0.39	0	3840	7770	7610	7530	7370	7290	7570	7330	60	2230	500	4470	10	1	12000000	918	110.87	5.02	12	0.09	69.00	1523.00	13660	20230324	-44.00	4475	20221013	70.95	13660	-44.00	20230324	4750	61.05	20230103	13660	-44.00	20230324	4475	70.95	20221013	4.42	N	115500	500	60 억		46951	N	N	0	N	00	N
106	20230712	160721	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7450	-180	5	-2.36	647455700	86044	45.28	7660	7690	7450	9910	5350	7630	7524.79	0.51	0	-14999	8150	7890	7590	7330	7030	8020	7460	60	2280	500	4570	10	1	12000000	894	107.97	4.89	12	0.72	69.00	1523.00	13660	20230324	-45.46	4475	20221013	66.48	13660	-45.46	20230324	4750	56.84	20230103	13660	-45.46	20230324	4475	66.48	20221013	4.44	N	115500	500	60 억		61624	N	N	0	N	00	N
107	20230712	150716	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7500	-130	5	-1.70	574076310	76201	40.10	7660	7690	7450	9910	5350	7630	7533.71	0.51	0	-15344	8150	7890	7590	7330	7030	8020	7460	60	2280	500	4570	10	1	12000000	900	108.70	4.92	12	0.64	69.00	1523.00	13660	20230324	-45.10	4475	20221013	67.60	13660	-45.10	20230324	4750	57.89	20230103	13660	-45.10	20230324	4475	67.60	20221013	4.44	N	115500	500	60 억		61624	N	N	0	N	00	N
108	20230712	140715	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7520	-110	5	-1.44	451969790	59859	31.50	7660	7690	7480	9910	5350	7630	7550.57	0.51	0	-15314	8150	7890	7590	7330	7030	8020	7460	60	2280	500	4570	10	1	12000000	902	108.99	4.94	12	0.50	69.00	1523.00	13660	20230324	-44.95	4475	20221013	68.04	13660	-44.95	20230324	4750	58.32	20230103	13660	-44.95	20230324	4475	68.04	20221013	4.44	N	115500	500	60 억		61624	N	N	0	N	00	N
109	20230712	130717	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7550	-80	5	-1.05	378485870	50068	26.35	7660	7690	7490	9910	5350	7630	7559.44	0.51	0	-13954	8150	7890	7590	7330	7030	8020	7460	60	2280	500	4570	10	1	12000000	906	109.42	4.96	12	0.42	69.00	1523.00	13660	20230324	-44.73	4475	20221013	68.72	13660	-44.73	20230324	4750	58.95	20230103	13660	-44.73	20230324	4475	68.72	20221013	4.44	N	115500	500	60 억		61624	N	N	0	N	00	N
110	20230712	120719	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7620	-10	5	-0.13	342101670	45250	23.81	7660	7690	7490	9910	5350	7630	7560.26	0.51	0	-13168	8150	7890	7590	7330	7030	8020	7460	60	2280	500	4570	10	1	12000000	914	110.43	5.00	12	0.38	69.00	1523.00	13660	20230324	-44.22	4475	20221013	70.28	13660	-44.22	20230324	4750	60.42	20230103	13660	-44.22	20230324	4475	70.28	20221013	4.44	N	115500	500	60 억		61624	N	N	0	N	00	N
111	20230712	110718	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7550	-80	5	-1.05	283453930	37565	19.77	7660	7660	7490	9910	5350	7630	7545.69	0.51	0	-10512	8150	7890	7590	7330	7030	8020	7460	60	2280	500	4570	10	1	12000000	906	109.42	4.96	12	0.31	69.00	1523.00	13660	20230324	-44.73	4475	20221013	68.72	13660	-44.73	20230324	4750	58.95	20230103	13660	-44.73	20230324	4475	68.72	20221013	4.44	N	115500	500	60 억		61624	N	N	0	N	00	N
112	20230712	100719	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7610	-20	5	-0.26	150919970	19957	10.50	7660	7660	7520	9910	5350	7630	7562.26	0.51	0	-2402	8150	7890	7590	7330	7030	8020	7460	60	2280	500	4570	10	1	12000000	913	110.29	5.00	12	0.17	69.00	1523.00	13660	20230324	-44.29	4475	20221013	70.06	13660	-44.29	20230324	4750	60.21	20230103	13660	-44.29	20230324	4475	70.06	20221013	4.44	N	115500	500	60 억		61624	N	N	0	N	00	N
113	20230712	090720	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7620	-10	5	-0.13	30296400	3981	2.10	7660	7660	7540	9910	5350	7630	7610.25	0.51	0	-1558	8150	7890	7590	7330	7030	8020	7460	60	2280	500	4570	10	1	12000000	914	110.43	5.00	12	0.03	69.00	1523.00	13660	20230324	-44.22	4475	20221013	70.28	13660	-44.22	20230324	4750	60.42	20230103	13660	-44.22	20230324	4475	70.28	20221013	4.44	N	115500	500	60 억		61624	N	N	0	N	00	N
114	20230711	160709	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7630	340	2	4.66	1428389340	188144	439.03	7290	7850	7290	9470	5110	7290	7591.96	0.50	0	822	7550	7420	7270	7140	6990	7485	7205	60	2180	500	4370	10	1	12000000	916	110.58	5.01	12	1.57	69.00	1523.00	13660	20230324	-44.14	4475	20221013	70.50	13660	-44.14	20230324	4750	60.63	20230103	13660	-44.14	20230324	4475	70.50	20221013	4.58	N	115500	500	60 억		60349	N	N	0	N	00	N
115	20230711	150708	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7620	330	2	4.53	1362210720	179470	418.79	7290	7850	7290	9470	5110	7290	7590.19	0.50	0	288	7550	7420	7270	7140	6990	7485	7205	60	2180	500	4370	10	1	12000000	914	110.43	5.00	12	1.50	69.00	1523.00	13660	20230324	-44.22	4475	20221013	70.28	13660	-44.22	20230324	4750	60.42	20230103	13660	-44.22	20230324	4475	70.28	20221013	4.58	N	115500	500	60 억		60349	N	N	0	N	00	N
116	20230711	140703	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7610	320	2	4.39	1302624440	171656	400.56	7290	7850	7290	9470	5110	7290	7588.58	0.50	0	-1238	7550	7420	7270	7140	6990	7485	7205	60	2180	500	4370	10	1	12000000	913	110.29	5.00	12	1.43	69.00	1523.00	13660	20230324	-44.29	4475	20221013	70.06	13660	-44.29	20230324	4750	60.21	20230103	13660	-44.29	20230324	4475	70.06	20221013	4.58	N	115500	500	60 억		60349	N	N	0	N	00	N
117	20230711	130655	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7570	280	2	3.84	1208796910	159298	371.72	7290	7850	7290	9470	5110	7290	7588.28	0.50	0	-6028	7550	7420	7270	7140	6990	7485	7205	60	2180	500	4370	10	1	12000000	908	109.71	4.97	12	1.33	69.00	1523.00	13660	20230324	-44.58	4475	20221013	69.16	13660	-44.58	20230324	4750	59.37	20230103	13660	-44.58	20230324	4475	69.16	20221013	4.58	N	115500	500	60 억		60349	N	N	0	N	00	N
118	20230711	120712	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7550	260	2	3.57	1169810080	154143	359.69	7290	7850	7290	9470	5110	7290	7589.13	0.50	0	-9093	7550	7420	7270	7140	6990	7485	7205	60	2180	500	4370	10	1	12000000	906	109.42	4.96	12	1.28	69.00	1523.00	13660	20230324	-44.73	4475	20221013	68.72	13660	-44.73	20230324	4750	58.95	20230103	13660	-44.73	20230324	4475	68.72	20221013	4.58	N	115500	500	60 억		60349	N	N	0	N	00	N
119	20230711	110715	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7550	260	2	3.57	1142212830	150490	351.17	7290	7850	7290	9470	5110	7290	7589.96	0.50	0	-10831	7550	7420	7270	7140	6990	7485	7205	60	2180	500	4370	10	1	12000000	906	109.42	4.96	12	1.25	69.00	1523.00	13660	20230324	-44.73	4475	20221013	68.72	13660	-44.73	20230324	4750	58.95	20230103	13660	-44.73	20230324	4475	68.72	20221013	4.58	N	115500	500	60 억		60349	N	N	0	N	00	N
120	20230711	100712	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7580	290	2	3.98	1029059110	135482	316.15	7290	7850	7290	9470	5110	7290	7595.55	0.50	0	-10101	7550	7420	7270	7140	6990	7485	7205	60	2180	500	4370	10	1	12000000	910	109.86	4.98	12	1.13	69.00	1523.00	13660	20230324	-44.51	4475	20221013	69.39	13660	-44.51	20230324	4750	59.58	20230103	13660	-44.51	20230324	4475	69.39	20221013	4.58	N	115500	500	60 억		60349	N	N	0	N	00	N
121	20230711	090711	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7300	10	2	0.14	41145620	5607	13.08	7290	7490	7290	9470	5110	7290	7338.28	0.50	0	2035	7550	7420	7270	7140	6990	7485	7205	60	2180	500	4370	10	1	12000000	876	105.80	4.79	12	0.05	69.00	1523.00	13660	20230324	-46.56	4475	20221013	63.13	13660	-46.56	20230324	4750	53.68	20230103	13660	-46.56	20230324	4475	63.13	20221013	4.58	N	115500	500	60 억		60349	N	N	0	N	00	N
122	20230710	160706	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7290	70	2	0.97	301943260	41697	59.98	7170	7400	7120	9380	5060	7220	7241.19	0.43	0	9089	7600	7410	7260	7070	6920	7505	7165	60	2160	500	4330	10	1	12000000	875	105.65	4.79	12	0.35	69.00	1523.00	13660	20230324	-46.63	4475	20221013	62.91	13660	-46.63	20230324	4750	53.47	20230103	13660	-46.63	20230324	4475	62.91	20221013	4.57	N	115500	500	60 억		51260	N	N	0	N	00	N
123	20230710	150707	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7250	30	2	0.42	247707300	34212	49.21	7170	7400	7120	9380	5060	7220	7240.37	0.43	0	7107	7600	7410	7260	7070	6920	7505	7165	60	2160	500	4330	10	1	12000000	870	105.07	4.76	12	0.29	69.00	1523.00	13660	20230324	-46.93	4475	20221013	62.01	13660	-46.93	20230324	4750	52.63	20230103	13660	-46.93	20230324	4475	62.01	20221013	4.57	N	115500	500	60 억		51260	N	N	0	N	00	N
124	20230710	140700	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7260	40	2	0.55	208459990	28793	41.42	7170	7400	7120	9380	5060	7220	7239.96	0.43	0	6459	7600	7410	7260	7070	6920	7505	7165	60	2160	500	4330	10	1	12000000	871	105.22	4.77	12	0.24	69.00	1523.00	13660	20230324	-46.85	4475	20221013	62.23	13660	-46.85	20230324	4750	52.84	20230103	13660	-46.85	20230324	4475	62.23	20221013	4.57	N	115500	500	60 억		51260	N	N	0	N	00	N
125	20230710	130652	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7310	90	2	1.25	184265840	25467	36.63	7170	7400	7120	9380	5060	7220	7235.48	0.43	0	4904	7600	7410	7260	7070	6920	7505	7165	60	2160	500	4330	10	1	12000000	877	105.94	4.80	12	0.21	69.00	1523.00	13660	20230324	-46.49	4475	20221013	63.35	13660	-46.49	20230324	4750	53.89	20230103	13660	-46.49	20230324	4475	63.35	20221013	4.57	N	115500	500	60 억		51260	N	N	0	N	00	N
126	20230710	120709	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7330	110	2	1.52	181074450	25029	36.00	7170	7400	7120	9380	5060	7220	7234.59	0.43	0	4836	7600	7410	7260	7070	6920	7505	7165	60	2160	500	4330	10	1	12000000	880	106.23	4.81	12	0.21	69.00	1523.00	13660	20230324	-46.34	4475	20221013	63.80	13660	-46.34	20230324	4750	54.32	20230103	13660	-46.34	20230324	4475	63.80	20221013	4.57	N	115500	500	60 억		51260	N	N	0	N	00	N
127	20230710	110707	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7300	80	2	1.11	133403010	18466	26.56	7170	7400	7120	9380	5060	7220	7224.25	0.43	0	3212	7600	7410	7260	7070	6920	7505	7165	60	2160	500	4330	10	1	12000000	876	105.80	4.79	12	0.15	69.00	1523.00	13660	20230324	-46.56	4475	20221013	63.13	13660	-46.56	20230324	4750	53.68	20230103	13660	-46.56	20230324	4475	63.13	20221013	4.57	N	115500	500	60 억		51260	N	N	0	N	00	N
128	20230710	100708	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7280	60	2	0.83	117679210	16312	23.46	7170	7400	7120	9380	5060	7220	7214.27	0.43	0	3845	7600	7410	7260	7070	6920	7505	7165	60	2160	500	4330	10	1	12000000	874	105.51	4.78	12	0.14	69.00	1523.00	13660	20230324	-46.71	4475	20221013	62.68	13660	-46.71	20230324	4750	53.26	20230103	13660	-46.71	20230324	4475	62.68	20221013	4.57	N	115500	500	60 억		51260	N	N	0	N	00	N
129	20230710	090702	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7170	-50	5	-0.69	24446110	3402	4.89	7170	7400	7170	9380	5060	7220	7185.76	0.43	0	-1264	7600	7410	7260	7070	6920	7505	7165	60	2160	500	4330	10	1	12000000	860	103.91	4.71	12	0.03	69.00	1523.00	13660	20230324	-47.51	4475	20221013	60.22	13660	-47.51	20230324	4750	50.95	20230103	13660	-47.51	20230324	4475	60.22	20221013	4.57	N	115500	500	60 억		51260	N	N	0	N	00	N
130	20230707	160659	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7220	-30	5	-0.41	494619230	68595	51.80	7160	7450	7110	9420	5080	7250	7210.41	0.38	0	5287	7936	7592	7406	7062	6876	7500	6970	60	2170	500	4350	10	1	12000000	866	104.64	4.74	12	0.57	69.00	1523.00	13660	20230324	-47.14	4475	20221013	61.34	13660	-47.14	20230324	4750	52.00	20230103	13660	-47.14	20230324	4475	61.34	20221013	4.67	N	115500	500	60 억		45780	N	N	0	N	00	N
131	20230707	150659	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7200	-50	5	-0.69	426307610	59117	44.65	7160	7450	7110	9420	5080	7250	7211.25	0.38	0	2139	7936	7592	7406	7062	6876	7500	6970	60	2170	500	4350	10	1	12000000	864	104.35	4.73	12	0.49	69.00	1523.00	13660	20230324	-47.29	4475	20221013	60.89	13660	-47.29	20230324	4750	51.58	20230103	13660	-47.29	20230324	4475	60.89	20221013	4.67	N	115500	500	60 억		45780	N	N	0	N	00	N
132	20230707	140713	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7230	-20	5	-0.28	252987210	34847	26.32	7160	7450	7160	9420	5080	7250	7259.94	0.38	0	-3339	7936	7592	7406	7062	6876	7500	6970	60	2170	500	4350	10	1	12000000	868	104.78	4.75	12	0.29	69.00	1523.00	13660	20230324	-47.07	4475	20221013	61.56	13660	-47.07	20230324	4750	52.21	20230103	13660	-47.07	20230324	4475	61.56	20221013	4.67	N	115500	500	60 억		45780	N	N	0	N	00	N
133	20230707	130705	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7180	-70	5	-0.97	220406100	30320	22.90	7160	7450	7160	9420	5080	7250	7269.33	0.38	0	-3857	7936	7592	7406	7062	6876	7500	6970	60	2170	500	4350	10	1	12000000	862	104.06	4.71	12	0.25	69.00	1523.00	13660	20230324	-47.44	4475	20221013	60.45	13660	-47.44	20230324	4750	51.16	20230103	13660	-47.44	20230324	4475	60.45	20221013	4.67	N	115500	500	60 억		45780	N	N	0	N	00	N
134	20230707	120707	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7300	50	2	0.69	183237610	25173	19.01	7160	7450	7160	9420	5080	7250	7279.13	0.38	0	-1371	7936	7592	7406	7062	6876	7500	6970	60	2170	500	4350	10	1	12000000	876	105.80	4.79	12	0.21	69.00	1523.00	13660	20230324	-46.56	4475	20221013	63.13	13660	-46.56	20230324	4750	53.68	20230103	13660	-46.56	20230324	4475	63.13	20221013	4.67	N	115500	500	60 억		45780	N	N	0	N	00	N
135	20230707	110709	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7220	-30	5	-0.41	164035550	22525	17.01	7160	7450	7160	9420	5080	7250	7282.38	0.38	0	-184	7936	7592	7406	7062	6876	7500	6970	60	2170	500	4350	10	1	12000000	866	104.64	4.74	12	0.19	69.00	1523.00	13660	20230324	-47.14	4475	20221013	61.34	13660	-47.14	20230324	4750	52.00	20230103	13660	-47.14	20230324	4475	61.34	20221013	4.67	N	115500	500	60 억		45780	N	N	0	N	00	N
136	20230707	100700	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7300	50	2	0.69	104046520	14261	10.77	7160	7450	7160	9420	5080	7250	7295.88	0.38	0	-2837	7936	7592	7406	7062	6876	7500	6970	60	2170	500	4350	10	1	12000000	876	105.80	4.79	12	0.12	69.00	1523.00	13660	20230324	-46.56	4475	20221013	63.13	13660	-46.56	20230324	4750	53.68	20230103	13660	-46.56	20230324	4475	63.13	20221013	4.67	N	115500	500	60 억		45780	N	N	0	N	00	N
137	20230707	090701	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7330	80	2	1.10	37475890	5156	3.89	7160	7450	7160	9420	5080	7250	7268.40	0.38	0	636	7936	7592	7406	7062	6876	7500	6970	60	2170	500	4350	10	1	12000000	880	106.23	4.81	12	0.04	69.00	1523.00	13660	20230324	-46.34	4475	20221013	63.80	13660	-46.34	20230324	4750	54.32	20230103	13660	-46.34	20230324	4475	63.80	20221013	4.67	N	115500	500	60 억		45780	N	N	0	N	00	N
138	20230706	160700	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7250	-410	5	-5.35	978478580	132342	142.91	7650	7750	7220	9950	5370	7660	7393.45	0.33	0	6528	7886	7772	7696	7582	7506	7735	7545	60	2290	500	4590	10	1	12000000	870	105.07	4.76	12	1.10	69.00	1523.00	13660	20230324	-46.93	4475	20221013	62.01	13660	-46.93	20230324	4750	52.63	20230103	13660	-46.93	20230324	4475	62.01	20221013	4.60	N	115500	500	60 억		39252	N	N	0	N	00	N
139	20230706	150701	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7230	-430	5	-5.61	926451250	125182	135.18	7650	7750	7230	9950	5370	7660	7400.63	0.33	0	4007	7886	7772	7696	7582	7506	7735	7545	60	2290	500	4590	10	1	12000000	868	104.78	4.75	12	1.04	69.00	1523.00	13660	20230324	-47.07	4475	20221013	61.56	13660	-47.07	20230324	4750	52.21	20230103	13660	-47.07	20230324	4475	61.56	20221013	4.60	N	115500	500	60 억		39252	N	N	0	N	00	N
140	20230706	140702	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7360	-300	5	-3.92	734086670	98790	106.68	7650	7750	7290	9950	5370	7660	7430.55	0.33	0	-1849	7886	7772	7696	7582	7506	7735	7545	60	2290	500	4590	10	1	12000000	883	106.67	4.83	12	0.82	69.00	1523.00	13660	20230324	-46.12	4475	20221013	64.47	13660	-46.12	20230324	4750	54.95	20230103	13660	-46.12	20230324	4475	64.47	20221013	4.60	N	115500	500	60 억		39252	N	N	0	N	00	N
141	20230706	130702	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7320	-340	5	-4.44	606156650	81323	87.82	7650	7750	7310	9950	5370	7660	7453.44	0.33	0	-4314	7886	7772	7696	7582	7506	7735	7545	60	2290	500	4590	10	1	12000000	878	106.09	4.81	12	0.68	69.00	1523.00	13660	20230324	-46.41	4475	20221013	63.58	13660	-46.41	20230324	4750	54.11	20230103	13660	-46.41	20230324	4475	63.58	20221013	4.60	N	115500	500	60 억		39252	N	N	0	N	00	N
142	20230706	120659	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7440	-220	5	-2.87	478764920	64006	69.12	7650	7750	7400	9950	5370	7660	7479.72	0.33	0	-6772	7886	7772	7696	7582	7506	7735	7545	60	2290	500	4590	10	1	12000000	893	107.83	4.89	12	0.53	69.00	1523.00	13660	20230324	-45.53	4475	20221013	66.26	13660	-45.53	20230324	4750	56.63	20230103	13660	-45.53	20230324	4475	66.26	20221013	4.60	N	115500	500	60 억		39252	N	N	0	N	00	N
143	20230706	110705	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7470	-190	5	-2.48	406113270	54225	58.55	7650	7750	7400	9950	5370	7660	7489.10	0.33	0	-5716	7886	7772	7696	7582	7506	7735	7545	60	2290	500	4590	10	1	12000000	896	108.26	4.90	12	0.45	69.00	1523.00	13660	20230324	-45.31	4475	20221013	66.93	13660	-45.31	20230324	4750	57.26	20230103	13660	-45.31	20230324	4475	66.93	20221013	4.60	N	115500	500	60 억		39252	N	N	0	N	00	N
144	20230706	100701	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7480	-180	5	-2.35	301327120	40153	43.36	7650	7750	7420	9950	5370	7660	7504.09	0.33	0	-7439	7886	7772	7696	7582	7506	7735	7545	60	2290	500	4590	10	1	12000000	898	108.41	4.91	12	0.33	69.00	1523.00	13660	20230324	-45.24	4475	20221013	67.15	13660	-45.24	20230324	4750	57.47	20230103	13660	-45.24	20230324	4475	67.15	20221013	4.60	N	115500	500	60 억		39252	N	N	0	N	00	N
145	20230706	090700	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7590	-70	5	-0.91	32457590	4254	4.59	7650	7750	7580	9950	5370	7660	7629.17	0.33	0	-2945	7886	7772	7696	7582	7506	7735	7545	60	2290	500	4590	10	1	12000000	911	110.00	4.98	12	0.04	69.00	1523.00	13660	20230324	-44.44	4475	20221013	69.61	13660	-44.44	20230324	4750	59.79	20230103	13660	-44.44	20230324	4475	69.61	20221013	4.60	N	115500	500	60 억		39252	N	N	0	N	00	N
146	20230705	160657	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7660	-40	5	-0.52	705094330	91516	77.02	7700	7810	7620	10010	5390	7700	7704.65	0.29	0	3700	8040	7870	7690	7520	7340	7780	7430	60	2310	500	4620	10	1	12000000	919	111.01	5.03	12	0.76	69.00	1523.00	13660	20230324	-43.92	4475	20221013	71.17	13660	-43.92	20230324	4750	61.26	20230103	13660	-43.92	20230324	4475	71.17	20221013	4.58	N	115500	500	60 억		35092	N	N	0	N	00	N
147	20230705	150655	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7700	0	3	0.00	628960370	81603	68.68	7700	7810	7620	10010	5390	7700	7707.56	0.29	0	6935	8040	7870	7690	7520	7340	7780	7430	60	2310	500	4620	10	1	12000000	924	111.59	5.06	12	0.68	69.00	1523.00	13660	20230324	-43.63	4475	20221013	72.07	13660	-43.63	20230324	4750	62.11	20230103	13660	-43.63	20230324	4475	72.07	20221013	4.58	N	115500	500	60 억		35092	N	N	0	N	00	N
148	20230705	140648	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7700	0	3	0.00	567973300	73643	61.98	7700	7810	7620	10010	5390	7700	7712.52	0.29	0	7371	8040	7870	7690	7520	7340	7780	7430	60	2310	500	4620	10	1	12000000	924	111.59	5.06	12	0.61	69.00	1523.00	13660	20230324	-43.63	4475	20221013	72.07	13660	-43.63	20230324	4750	62.11	20230103	13660	-43.63	20230324	4475	72.07	20221013	4.58	N	115500	500	60 억		35092	N	N	0	N	00	N
149	20230705	130649	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7780	80	2	1.04	493202190	63936	53.81	7700	7810	7620	10010	5390	7700	7714.00	0.29	0	11348	8040	7870	7690	7520	7340	7780	7430	60	2310	500	4620	10	1	12000000	934	112.75	5.11	12	0.53	69.00	1523.00	13660	20230324	-43.05	4475	20221013	73.85	13660	-43.05	20230324	4750	63.79	20230103	13660	-43.05	20230324	4475	73.85	20221013	4.58	N	115500	500	60 억		35092	N	N	0	N	00	N
150	20230705	120649	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7790	90	2	1.17	444471860	57645	48.51	7700	7810	7620	10010	5390	7700	7710.50	0.29	0	12313	8040	7870	7690	7520	7340	7780	7430	60	2310	500	4620	10	1	12000000	935	112.90	5.11	12	0.48	69.00	1523.00	13660	20230324	-42.97	4475	20221013	74.08	13660	-42.97	20230324	4750	64.00	20230103	13660	-42.97	20230324	4475	74.08	20221013	4.58	N	115500	500	60 억		35092	N	N	0	N	00	N
151	20230705	110656	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7720	20	2	0.26	288420400	37517	31.57	7700	7800	7620	10010	5390	7700	7687.73	0.29	0	4296	8040	7870	7690	7520	7340	7780	7430	60	2310	500	4620	10	1	12000000	926	111.88	5.07	12	0.31	69.00	1523.00	13660	20230324	-43.48	4475	20221013	72.51	13660	-43.48	20230324	4750	62.53	20230103	13660	-43.48	20230324	4475	72.51	20221013	4.58	N	115500	500	60 억		35092	N	N	0	N	00	N
152	20230705	100651	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7670	-30	5	-0.39	176497330	22936	19.30	7700	7800	7620	10010	5390	7700	7695.21	0.29	0	5430	8040	7870	7690	7520	7340	7780	7430	60	2310	500	4620	10	1	12000000	920	111.16	5.04	12	0.19	69.00	1523.00	13660	20230324	-43.85	4475	20221013	71.40	13660	-43.85	20230324	4750	61.47	20230103	13660	-43.85	20230324	4475	71.40	20221013	4.58	N	115500	500	60 억		35092	N	N	0	N	00	N
153	20230705	090649	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7790	90	2	1.17	26926810	3481	2.93	7700	7790	7700	10010	5390	7700	7735.37	0.29	0	-630	8040	7870	7690	7520	7340	7780	7430	60	2310	500	4620	10	1	12000000	935	112.90	5.11	12	0.03	69.00	1523.00	13660	20230324	-42.97	4475	20221013	74.08	13660	-42.97	20230324	4750	64.00	20230103	13660	-42.97	20230324	4475	74.08	20221013	4.58	N	115500	500	60 억		35092	N	N	0	N	00	N
154	20230704	160647	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7700	-40	5	-0.52	905138190	117746	102.11	7750	7860	7510	10060	5420	7740	7687.21	0.30	0	-1529	8173	7956	7803	7586	7433	7925	7555	60	2320	500	4640	10	1	12000000	924	111.59	5.06	12	0.98	69.00	1523.00	13660	20230324	-43.63	4475	20221013	72.07	13660	-43.63	20230324	4750	62.11	20230103	13660	-43.63	20230324	4475	72.07	20221013	4.58	N	115500	500	60 억		35866	N	N	0	N	00	N
155	20230704	150639	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7700	-40	5	-0.52	867650270	112863	97.88	7750	7860	7510	10060	5420	7740	7687.64	0.30	0	-2593	8173	7956	7803	7586	7433	7925	7555	60	2320	500	4640	10	1	12000000	924	111.59	5.06	12	0.94	69.00	1523.00	13660	20230324	-43.63	4475	20221013	72.07	13660	-43.63	20230324	4750	62.11	20230103	13660	-43.63	20230324	4475	72.07	20221013	4.58	N	115500	500	60 억		35866	N	N	0	N	00	N
156	20230704	140645	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7720	-20	5	-0.26	809295090	105287	91.31	7750	7860	7510	10060	5420	7740	7686.56	0.30	0	-3646	8173	7956	7803	7586	7433	7925	7555	60	2320	500	4640	10	1	12000000	926	111.88	5.07	12	0.88	69.00	1523.00	13660	20230324	-43.48	4475	20221013	72.51	13660	-43.48	20230324	4750	62.53	20230103	13660	-43.48	20230324	4475	72.51	20221013	4.58	N	115500	500	60 억		35866	N	N	0	N	00	N
157	20230704	130635	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7730	-10	5	-0.13	693066130	90304	78.31	7750	7860	7510	10060	5420	7740	7674.81	0.30	0	-4290	8173	7956	7803	7586	7433	7925	7555	60	2320	500	4640	10	1	12000000	928	112.03	5.08	12	0.75	69.00	1523.00	13660	20230324	-43.41	4475	20221013	72.74	13660	-43.41	20230324	4750	62.74	20230103	13660	-43.41	20230324	4475	72.74	20221013	4.58	N	115500	500	60 억		35866	N	N	0	N	00	N
158	20230704	120642	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7600	-140	5	-1.81	657455090	85671	74.30	7750	7860	7510	10060	5420	7740	7674.18	0.30	0	-2885	8173	7956	7803	7586	7433	7925	7555	60	2320	500	4640	10	1	12000000	912	110.14	4.99	12	0.71	69.00	1523.00	13660	20230324	-44.36	4475	20221013	69.83	13660	-44.36	20230324	4750	60.00	20230103	13660	-44.36	20230324	4475	69.83	20221013	4.58	N	115500	500	60 억		35866	N	N	0	N	00	N
159	20230704	110637	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7650	-90	5	-1.16	570324330	74200	64.35	7750	7860	7510	10060	5420	7740	7686.31	0.30	0	-4253	8173	7956	7803	7586	7433	7925	7555	60	2320	500	4640	10	1	12000000	918	110.87	5.02	12	0.62	69.00	1523.00	13660	20230324	-44.00	4475	20221013	70.95	13660	-44.00	20230324	4750	61.05	20230103	13660	-44.00	20230324	4475	70.95	20221013	4.58	N	115500	500	60 억		35866	N	N	0	N	00	N
160	20230704	100635	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7740	0	3	0.00	287569710	37164	32.23	7750	7860	7690	10060	5420	7740	7737.86	0.30	0	-2725	8173	7956	7803	7586	7433	7925	7555	60	2320	500	4640	10	1	12000000	929	112.17	5.08	12	0.31	69.00	1523.00	13660	20230324	-43.34	4475	20221013	72.96	13660	-43.34	20230324	4750	62.95	20230103	13660	-43.34	20230324	4475	72.96	20221013	4.58	N	115500	500	60 억		35866	N	N	0	N	00	N
161	20230704	090634	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7710	-30	5	-0.39	64165840	8302	7.20	7750	7810	7690	10060	5420	7740	7728.96	0.30	0	-3698	8173	7956	7803	7586	7433	7925	7555	60	2320	500	4640	10	1	12000000	925	111.74	5.06	12	0.07	69.00	1523.00	13660	20230324	-43.56	4475	20221013	72.29	13660	-43.56	20230324	4750	62.32	20230103	13660	-43.56	20230324	4475	72.29	20221013	4.58	N	115500	500	60 억		35866	N	N	0	N	00	N
162	20230703	160627	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7740	-60	5	-0.77	883174720	113069	63.12	7740	8020	7650	10140	5460	7800	7812.06	0.31	0	-1146	8206	8002	7856	7652	7506	7930	7580	60	2340	500	4680	10	1	12000000	929	112.17	5.08	12	0.94	69.00	1523.00	13660	20230324	-43.34	4475	20221013	72.96	13660	-43.34	20230324	4750	62.95	20230103	13660	-43.34	20230324	4475	72.96	20221013	4.93	N	115500	500	60 억		36751	N	N	0	N	00	N
163	20230703	150634	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7720	-80	5	-1.03	809069990	103499	57.77	7740	8020	7650	10140	5460	7800	7817.19	0.31	0	-953	8206	8002	7856	7652	7506	7930	7580	60	2340	500	4680	10	1	12000000	926	111.88	5.07	12	0.86	69.00	1523.00	13660	20230324	-43.48	4475	20221013	72.51	13660	-43.48	20230324	4750	62.53	20230103	13660	-43.48	20230324	4475	72.51	20221013	4.93	N	115500	500	60 억		36751	N	N	0	N	00	N
164	20230703	140633	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7810	10	2	0.13	576019650	73278	40.90	7740	8020	7740	10140	5460	7800	7860.82	0.31	0	-4804	8206	8002	7856	7652	7506	7930	7580	60	2340	500	4680	10	1	12000000	937	113.19	5.13	12	0.61	69.00	1523.00	13660	20230324	-42.83	4475	20221013	74.53	13660	-42.83	20230324	4750	64.42	20230103	13660	-42.83	20230324	4475	74.53	20221013	4.93	N	115500	500	60 억		36751	N	N	0	N	00	N
165	20230703	130628	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7890	90	2	1.15	468268550	59451	33.19	7740	8020	7740	10140	5460	7800	7876.66	0.31	0	-1606	8206	8002	7856	7652	7506	7930	7580	60	2340	500	4680	10	1	12000000	947	114.35	5.18	12	0.50	69.00	1523.00	13660	20230324	-42.24	4475	20221013	76.31	13660	-42.24	20230324	4750	66.11	20230103	13660	-42.24	20230324	4475	76.31	20221013	4.93	N	115500	500	60 억		36751	N	N	0	N	00	N
166	20230703	120636	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7890	90	2	1.15	412927300	52431	29.27	7740	8020	7740	10140	5460	7800	7875.76	0.31	0	-218	8206	8002	7856	7652	7506	7930	7580	60	2340	500	4680	10	1	12000000	947	114.35	5.18	12	0.44	69.00	1523.00	13660	20230324	-42.24	4475	20221013	76.31	13660	-42.24	20230324	4750	66.11	20230103	13660	-42.24	20230324	4475	76.31	20221013	4.93	N	115500	500	60 억		36751	N	N	0	N	00	N
167	20230703	110631	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7900	100	2	1.28	370000730	46993	26.23	7740	8020	7740	10140	5460	7800	7873.67	0.31	0	-79	8206	8002	7856	7652	7506	7930	7580	60	2340	500	4680	10	1	12000000	948	114.49	5.19	12	0.39	69.00	1523.00	13660	20230324	-42.17	4475	20221013	76.54	13660	-42.17	20230324	4750	66.32	20230103	13660	-42.17	20230324	4475	76.54	20221013	4.93	N	115500	500	60 억		36751	N	N	0	N	00	N
168	20230703	100620	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7890	90	2	1.15	287924060	36569	20.41	7740	8020	7740	10140	5460	7800	7873.62	0.31	0	-2781	8206	8002	7856	7652	7506	7930	7580	60	2340	500	4680	10	1	12000000	947	114.35	5.18	12	0.30	69.00	1523.00	13660	20230324	-42.24	4475	20221013	76.31	13660	-42.24	20230324	4750	66.11	20230103	13660	-42.24	20230324	4475	76.31	20221013	4.93	N	115500	500	60 억		36751	N	N	0	N	00	N
169	20230703	090627	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7870	70	2	0.90	54231230	6972	3.89	7740	7880	7740	10140	5460	7800	7778.16	0.31	0	354	8206	8002	7856	7652	7506	7930	7580	60	2340	500	4680	10	1	12000000	944	114.06	5.17	12	0.06	69.00	1523.00	13660	20230324	-42.39	4475	20221013	75.87	13660	-42.39	20230324	4750	65.68	20230103	13660	-42.39	20230324	4475	75.87	20221013	4.93	N	115500	500	60 억		36751	N	N	0	N	00	N