KissMeData/115500/price/prices-20230801.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	20230831	160814	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8560	-490	5	-5.41	3485765500	398043	67.18	8960	9070	8560	11760	6340	9050	8757.68	2.15	0	101651	9516	9282	9166	8932	8816	9225	8875	60	2710	500	5430	10	1	12000000	1027	124.06	5.62	12	3.32	69.00	1523.00	13660	20230324	-37.34	4475	20221013	91.28	13660	-37.34	20230324	4750	80.21	20230103	13660	-37.34	20230324	4475	91.28	20221013	2.52	N	115500	500	60 억		258114	N	N	0	N	00	N
3	20230831	151021	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8620	-430	5	-4.75	3133371490	356967	60.25	8960	9070	8600	11760	6340	9050	8777.30	2.15	0	88909	9516	9282	9166	8932	8816	9225	8875	60	2710	500	5430	10	1	12000000	1034	124.93	5.66	12	2.97	69.00	1523.00	13660	20230324	-36.90	4475	20221013	92.63	13660	-36.90	20230324	4750	81.47	20230103	13660	-36.90	20230324	4475	92.63	20221013	2.52	N	115500	500	60 억		258114	N	N	0	N	00	N
4	20230831	141123	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8740	-310	5	-3.43	2558109340	290472	49.02	8960	9070	8650	11760	6340	9050	8806.23	2.15	0	69437	9516	9282	9166	8932	8816	9225	8875	60	2710	500	5430	10	1	12000000	1049	126.67	5.74	12	2.42	69.00	1523.00	13660	20230324	-36.02	4475	20221013	95.31	13660	-36.02	20230324	4750	84.00	20230103	13660	-36.02	20230324	4475	95.31	20221013	2.52	N	115500	500	60 억		258114	N	N	0	N	00	N
5	20230831	131049	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8690	-360	5	-3.98	2267949830	257149	43.40	8960	9070	8670	11760	6340	9050	8819.05	2.15	0	59930	9516	9282	9166	8932	8816	9225	8875	60	2710	500	5430	10	1	12000000	1043	125.94	5.71	12	2.14	69.00	1523.00	13660	20230324	-36.38	4475	20221013	94.19	13660	-36.38	20230324	4750	82.95	20230103	13660	-36.38	20230324	4475	94.19	20221013	2.52	N	115500	500	60 억		258114	N	N	0	N	00	N
6	20230831	121116	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8770	-280	5	-3.09	2022915800	228989	38.65	8960	9070	8700	11760	6340	9050	8833.55	2.15	0	47425	9516	9282	9166	8932	8816	9225	8875	60	2710	500	5430	10	1	12000000	1052	127.10	5.76	12	1.91	69.00	1523.00	13660	20230324	-35.80	4475	20221013	95.98	13660	-35.80	20230324	4750	84.63	20230103	13660	-35.80	20230324	4475	95.98	20221013	2.52	N	115500	500	60 억		258114	N	N	0	N	00	N
7	20230831	111547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8750	-300	5	-3.31	1755815730	198439	33.49	8960	9070	8700	11760	6340	9050	8847.53	2.15	0	37999	9516	9282	9166	8932	8816	9225	8875	60	2710	500	5430	10	1	12000000	1050	126.81	5.75	12	1.65	69.00	1523.00	13660	20230324	-35.94	4475	20221013	95.53	13660	-35.94	20230324	4750	84.21	20230103	13660	-35.94	20230324	4475	95.53	20221013	2.52	N	115500	500	60 억		258114	N	N	0	N	00	N
8	20230831	101206	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8810	-240	5	-2.65	1287472490	144969	24.47	8960	9070	8700	11760	6340	9050	8880.32	2.15	0	18662	9516	9282	9166	8932	8816	9225	8875	60	2710	500	5430	10	1	12000000	1057	127.68	5.78	12	1.21	69.00	1523.00	13660	20230324	-35.51	4475	20221013	96.87	13660	-35.51	20230324	4750	85.47	20230103	13660	-35.51	20230324	4475	96.87	20221013	2.52	N	115500	500	60 억		258114	N	N	0	N	00	N
9	20230831	091033	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8870	-180	5	-1.99	589379980	66568	11.23	8960	9000	8700	11760	6340	9050	8852.02	2.15	0	3208	9516	9282	9166	8932	8816	9225	8875	60	2710	500	5430	10	1	12000000	1064	128.55	5.82	12	0.55	69.00	1523.00	13660	20230324	-35.07	4475	20221013	98.21	13660	-35.07	20230324	4750	86.74	20230103	13660	-35.07	20230324	4475	98.21	20221013	2.52	N	115500	500	60 억		258114	N	N	0	N	00	N
10	20230830	160818	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9050	-190	5	-2.06	5348902510	581518	7.86	9300	9400	9050	12010	6470	9240	9198.48	1.50	0	73130	11253	10246	9713	8706	8173	9980	8440	60	2770	500	5540	10	1	12000000	1086	131.16	5.94	12	4.85	69.00	1523.00	13660	20230324	-33.75	4475	20221013	102.23	13660	-33.75	20230324	4750	90.53	20230103	13660	-33.75	20230324	4475	102.23	20221013	2.89	N	115500	500	60 억		180421	N	N	0	N	00	N
11	20230830	150957	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9080	-160	5	-1.73	4930272450	535338	7.24	9300	9400	9070	12010	6470	9240	9209.57	1.50	0	74955	11253	10246	9713	8706	8173	9980	8440	60	2770	500	5540	10	1	12000000	1090	131.59	5.96	12	4.46	69.00	1523.00	13660	20230324	-33.53	4475	20221013	102.91	13660	-33.53	20230324	4750	91.16	20230103	13660	-33.53	20230324	4475	102.91	20221013	2.89	N	115500	500	60 억		180421	N	N	0	N	00	N
12	20230830	141045	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9150	-90	5	-0.97	4539349510	492509	6.66	9300	9400	9070	12010	6470	9240	9216.72	1.50	0	78039	11253	10246	9713	8706	8173	9980	8440	60	2770	500	5540	10	1	12000000	1098	132.61	6.01	12	4.10	69.00	1523.00	13660	20230324	-33.02	4475	20221013	104.47	13660	-33.02	20230324	4750	92.63	20230103	13660	-33.02	20230324	4475	104.47	20221013	2.89	N	115500	500	60 억		180421	N	N	0	N	00	N
13	20230830	131033	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9160	-80	5	-0.87	4314812500	467932	6.32	9300	9400	9070	12010	6470	9240	9220.97	1.50	0	73174	11253	10246	9713	8706	8173	9980	8440	60	2770	500	5540	10	1	12000000	1099	132.75	6.01	12	3.90	69.00	1523.00	13660	20230324	-32.94	4475	20221013	104.69	13660	-32.94	20230324	4750	92.84	20230103	13660	-32.94	20230324	4475	104.69	20221013	2.89	N	115500	500	60 억		180421	N	N	0	N	00	N
14	20230830	121045	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9160	-80	5	-0.87	3883612560	421074	5.69	9300	9400	9070	12010	6470	9240	9223.06	1.50	0	67850	11253	10246	9713	8706	8173	9980	8440	60	2770	500	5540	10	1	12000000	1099	132.75	6.01	12	3.51	69.00	1523.00	13660	20230324	-32.94	4475	20221013	104.69	13660	-32.94	20230324	4750	92.84	20230103	13660	-32.94	20230324	4475	104.69	20221013	2.89	N	115500	500	60 억		180421	N	N	0	N	00	N
15	20230830	111527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9140	-100	5	-1.08	3408587700	368945	4.99	9300	9400	9100	12010	6470	9240	9238.74	1.50	0	56357	11253	10246	9713	8706	8173	9980	8440	60	2770	500	5540	10	1	12000000	1097	132.46	6.00	12	3.07	69.00	1523.00	13660	20230324	-33.09	4475	20221013	104.25	13660	-33.09	20230324	4750	92.42	20230103	13660	-33.09	20230324	4475	104.25	20221013	2.89	N	115500	500	60 억		180421	N	N	0	N	00	N
16	20230830	101120	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9250	10	2	0.11	2382481020	256807	3.47	9300	9400	9140	12010	6470	9240	9277.52	1.50	0	29810	11253	10246	9713	8706	8173	9980	8440	60	2770	500	5540	10	1	12000000	1110	134.06	6.07	12	2.14	69.00	1523.00	13660	20230324	-32.28	4475	20221013	106.70	13660	-32.28	20230324	4750	94.74	20230103	13660	-32.28	20230324	4475	106.70	20221013	2.89	N	115500	500	60 억		180421	N	N	0	N	00	N
17	20230830	091014	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9320	80	2	0.87	761799790	81810	1.11	9300	9390	9210	12010	6470	9240	9313.05	1.50	0	-2768	11253	10246	9713	8706	8173	9980	8440	60	2770	500	5540	10	1	12000000	1118	135.07	6.12	12	0.68	69.00	1523.00	13660	20230324	-31.77	4475	20221013	108.27	13660	-31.77	20230324	4750	96.21	20230103	13660	-31.77	20230324	4475	108.27	20221013	2.89	N	115500	500	60 억		180421	N	N	0	N	00	N
18	20230829	160813	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9240	-10	5	-0.11	73477292650	7361822	155.92	9750	10720	9180	12020	6480	9250	9983.65	1.41	0	4721	10883	10066	9013	8196	7143	10475	8605	60	2770	500	5550	10	1	12000000	1109	133.91	6.07	12	61.35	69.00	1523.00	13660	20230324	-32.36	4475	20221013	106.48	13660	-32.36	20230324	4750	94.53	20230103	13660	-32.36	20230324	4475	106.48	20221013	3.71	N	115500	500	60 억		169253	N	N	0	N	00	N
19	20230829	151004	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9270	20	2	0.22	72892214420	7298504	154.58	9750	10720	9180	12020	6480	9250	9989.54	1.41	0	-4473	10883	10066	9013	8196	7143	10475	8605	60	2770	500	5550	10	1	12000000	1112	134.35	6.09	12	60.82	69.00	1523.00	13660	20230324	-32.14	4475	20221013	107.15	13660	-32.14	20230324	4750	95.16	20230103	13660	-32.14	20230324	4475	107.15	20221013	3.71	N	115500	500	60 억		169253	N	N	0	N	00	N
20	20230829	141118	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9410	160	2	1.73	71005818780	7096412	150.30	9750	10720	9200	12020	6480	9250	10008.26	1.41	0	-45953	10883	10066	9013	8196	7143	10475	8605	60	2770	500	5550	10	1	12000000	1129	136.38	6.18	12	59.14	69.00	1523.00	13660	20230324	-31.11	4475	20221013	110.28	13660	-31.11	20230324	4750	98.11	20230103	13660	-31.11	20230324	4475	110.28	20221013	3.71	N	115500	500	60 억		169253	N	N	0	N	00	N
21	20230829	131032	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9400	150	2	1.62	68313415960	6807887	144.19	9750	10720	9380	12020	6480	9250	10037.03	1.41	0	-150118	10883	10066	9013	8196	7143	10475	8605	60	2770	500	5550	10	1	12000000	1128	136.23	6.17	12	56.73	69.00	1523.00	13660	20230324	-31.19	4475	20221013	110.06	13660	-31.19	20230324	4750	97.89	20230103	13660	-31.19	20230324	4475	110.06	20221013	3.71	N	115500	500	60 억		169253	N	N	0	N	00	N
22	20230829	121104	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9850	600	2	6.49	65198704330	6485078	137.35	9750	10720	9520	12020	6480	9250	10056.43	1.41	0	-162372	10883	10066	9013	8196	7143	10475	8605	60	2770	500	5550	10	1	12000000	1182	142.75	6.47	12	54.04	69.00	1523.00	13660	20230324	-27.89	4475	20221013	120.11	13660	-27.89	20230324	4750	107.37	20230103	13660	-27.89	20230324	4475	120.11	20221013	3.71	N	115500	500	60 억		169253	N	N	0	N	00	N
23	20230829	111743	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9650	400	2	4.32	62639201700	6224657	131.84	9750	10720	9520	12020	6480	9250	10066.00	1.41	0	-161536	10883	10066	9013	8196	7143	10475	8605	60	2770	500	5550	10	1	12000000	1158	139.86	6.34	12	51.87	69.00	1523.00	13660	20230324	-29.36	4475	20221013	115.64	13660	-29.36	20230324	4750	103.16	20230103	13660	-29.36	20230324	4475	115.64	20221013	3.71	N	115500	500	60 억		169253	N	N	0	N	00	N
24	20230829	101157	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9630	380	2	4.11	58180557150	5768699	122.18	9750	10720	9520	12020	6480	9250	10088.81	1.41	0	-163996	10883	10066	9013	8196	7143	10475	8605	60	2770	500	5550	10	1	12000000	1156	139.57	6.32	12	48.07	69.00	1523.00	13660	20230324	-29.50	4475	20221013	115.20	13660	-29.50	20230324	4750	102.74	20230103	13660	-29.50	20230324	4475	115.20	20221013	3.71	N	115500	500	60 억		169253	N	N	0	N	00	N
25	20230829	090759	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10120	870	2	9.41	18323667500	1858390	39.36	9750	10250	9520	12020	6480	9250	9867.39	1.41	0	-126433	10883	10066	9013	8196	7143	10475	8605	60	2770	500	5550	10	1	12000000	1214	146.67	6.64	12	15.49	69.00	1523.00	13660	20230324	-25.92	4475	20221013	126.15	13660	-25.92	20230324	4750	113.05	20230103	13660	-25.92	20230324	4475	126.15	20221013	3.71	N	115500	500	60 억		169253	N	N	0	N	00	N
26	20230828	160749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9250	1040	2	12.67	41718007850	4609305	313.24	8440	9830	7960	10670	5750	8210	9050.35	2.83	0	-174561	9816	9012	8536	7732	7256	8775	7495	60	2460	500	4920	10	1	12000000	1110	134.06	6.07	12	38.41	69.00	1523.00	13660	20230324	-32.28	4475	20221013	106.70	13660	-32.28	20230324	4750	94.74	20230103	13660	-32.28	20230324	4475	106.70	20221013	3.05	N	115500	500	60 억		339050	N	N	0	N	00	N
27	20230828	150759	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9420	1210	2	14.74	26573942690	3019233	205.18	8440	9450	7960	10670	5750	8210	8801.56	2.83	0	-86583	9816	9012	8536	7732	7256	8775	7495	60	2460	500	4920	10	1	12000000	1130	136.52	6.19	12	25.16	69.00	1523.00	13660	20230324	-31.04	4475	20221013	110.50	13660	-31.04	20230324	4750	98.32	20230103	13660	-31.04	20230324	4475	110.50	20221013	3.05	N	115500	500	60 억		339050	N	N	0	N	00	N
28	20230828	140759	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8590	380	2	4.63	14510398890	1696451	115.29	8440	8960	7960	10670	5750	8210	8553.39	2.83	0	5006	9816	9012	8536	7732	7256	8775	7495	60	2460	500	4920	10	1	12000000	1031	124.49	5.64	12	14.14	69.00	1523.00	13660	20230324	-37.12	4475	20221013	91.96	13660	-37.12	20230324	4750	80.84	20230103	13660	-37.12	20230324	4475	91.96	20221013	3.05	N	115500	500	60 억		339050	N	N	0	N	00	N
29	20230828	130807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8610	400	2	4.87	13609449720	1590907	108.11	8440	8960	7960	10670	5750	8210	8554.53	2.83	0	-9798	9816	9012	8536	7732	7256	8775	7495	60	2460	500	4920	10	1	12000000	1033	124.78	5.65	12	13.26	69.00	1523.00	13660	20230324	-36.97	4475	20221013	92.40	13660	-36.97	20230324	4750	81.26	20230103	13660	-36.97	20230324	4475	92.40	20221013	3.05	N	115500	500	60 억		339050	N	N	0	N	00	N
30	20230828	120759	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8480	270	2	3.29	9177900890	1084399	73.69	8440	8820	7960	10670	5750	8210	8463.59	2.83	0	36276	9816	9012	8536	7732	7256	8775	7495	60	2460	500	4920	10	1	12000000	1018	122.90	5.57	12	9.04	69.00	1523.00	13660	20230324	-37.92	4475	20221013	89.50	13660	-37.92	20230324	4750	78.53	20230103	13660	-37.92	20230324	4475	89.50	20221013	3.05	N	115500	500	60 억		339050	N	N	0	N	00	N
31	20230828	110753	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8610	400	2	4.87	8402901710	994123	67.56	8440	8820	7960	10670	5750	8210	8452.58	2.83	0	22517	9816	9012	8536	7732	7256	8775	7495	60	2460	500	4920	10	1	12000000	1033	124.78	5.65	12	8.28	69.00	1523.00	13660	20230324	-36.97	4475	20221013	92.40	13660	-36.97	20230324	4750	81.26	20230103	13660	-36.97	20230324	4475	92.40	20221013	3.05	N	115500	500	60 억		339050	N	N	0	N	00	N
32	20230828	100747	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8370	160	2	1.95	3430797580	414829	28.19	8440	8570	7960	10670	5750	8210	8270.39	2.83	0	-22176	9816	9012	8536	7732	7256	8775	7495	60	2460	500	4920	10	1	12000000	1004	121.30	5.50	12	3.46	69.00	1523.00	13660	20230324	-38.73	4475	20221013	87.04	13660	-38.73	20230324	4750	76.21	20230103	13660	-38.73	20230324	4475	87.04	20221013	3.05	N	115500	500	60 억		339050	N	N	0	N	00	N
33	20230828	090759	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	-110	5	-1.34	804402830	96498	6.56	8440	8480	8100	10670	5750	8210	8335.98	2.83	0	-21904	9816	9012	8536	7732	7256	8775	7495	60	2460	500	4920	10	1	12000000	972	117.39	5.32	12	0.80	69.00	1523.00	13660	20230324	-40.70	4475	20221013	81.01	13660	-40.70	20230324	4750	70.53	20230103	13660	-40.70	20230324	4475	81.01	20221013	3.05	N	115500	500	60 억		339050	N	N	0	N	00	N
34	20230825	160754	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8210	-1030	5	-11.15	12589335720	1452281	14.72	8860	9340	8060	12010	6470	9240	8669.16	1.81	0	129624	11966	10602	9826	8462	7686	10215	8075	60	2770	500	5540	10	1	12000000	985	118.99	5.39	12	12.10	69.00	1523.00	13660	20230324	-39.90	4475	20221013	83.46	13660	-39.90	20230324	4750	72.84	20230103	13660	-39.90	20230324	4475	83.46	20221013	4.03	N	115500	500	60 억		216867	N	N	0	N	01	N
35	20230825	150758	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8200	-1040	5	-11.26	12109828990	1393930	14.13	8860	9340	8060	12010	6470	9240	8687.47	1.81	0	124154	11966	10602	9826	8462	7686	10215	8075	60	2770	500	5540	10	1	12000000	984	118.84	5.38	12	11.62	69.00	1523.00	13660	20230324	-39.97	4475	20221013	83.24	13660	-39.97	20230324	4750	72.63	20230103	13660	-39.97	20230324	4475	83.24	20221013	4.03	N	115500	500	60 억		216867	N	N	0	N	01	N
36	20230825	140756	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8260	-980	5	-10.61	10939029730	1251264	12.69	8860	9340	8250	12010	6470	9240	8742.31	1.81	0	87103	11966	10602	9826	8462	7686	10215	8075	60	2770	500	5540	10	1	12000000	991	119.71	5.42	12	10.43	69.00	1523.00	13660	20230324	-39.53	4475	20221013	84.58	13660	-39.53	20230324	4750	73.89	20230103	13660	-39.53	20230324	4475	84.58	20221013	4.03	N	115500	500	60 억		216867	N	N	0	N	01	N
37	20230825	130751	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8350	-890	5	-9.63	10284873870	1172604	11.89	8860	9340	8260	12010	6470	9240	8770.90	1.81	0	84305	11966	10602	9826	8462	7686	10215	8075	60	2770	500	5540	10	1	12000000	1002	121.01	5.48	12	9.77	69.00	1523.00	13660	20230324	-38.87	4475	20221013	86.59	13660	-38.87	20230324	4750	75.79	20230103	13660	-38.87	20230324	4475	86.59	20221013	4.03	N	115500	500	60 억		216867	N	N	0	N	01	N
38	20230825	120753	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8330	-910	5	-9.85	9526393650	1081894	10.97	8860	9340	8260	12010	6470	9240	8805.22	1.81	0	60145	11966	10602	9826	8462	7686	10215	8075	60	2770	500	5540	10	1	12000000	1000	120.72	5.47	12	9.02	69.00	1523.00	13660	20230324	-39.02	4475	20221013	86.15	13660	-39.02	20230324	4750	75.37	20230103	13660	-39.02	20230324	4475	86.15	20221013	4.03	N	115500	500	60 억		216867	N	N	0	N	01	N
39	20230825	110755	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8490	-750	5	-8.12	8693445350	982211	9.96	8860	9340	8310	12010	6470	9240	8850.82	1.81	0	59329	11966	10602	9826	8462	7686	10215	8075	60	2770	500	5540	10	1	12000000	1019	123.04	5.57	12	8.19	69.00	1523.00	13660	20230324	-37.85	4475	20221013	89.72	13660	-37.85	20230324	4750	78.74	20230103	13660	-37.85	20230324	4475	89.72	20221013	4.03	N	115500	500	60 억		216867	N	N	0	N	01	N
40	20230825	100755	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8470	-770	5	-8.33	7906153690	889094	9.01	8860	9340	8310	12010	6470	9240	8892.30	1.81	0	45719	11966	10602	9826	8462	7686	10215	8075	60	2770	500	5540	10	1	12000000	1016	122.75	5.56	12	7.41	69.00	1523.00	13660	20230324	-37.99	4475	20221013	89.27	13660	-37.99	20230324	4750	78.32	20230103	13660	-37.99	20230324	4475	89.27	20221013	4.03	N	115500	500	60 억		216867	N	N	0	N	01	N
41	20230825	090752	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9240	0	3	0.00	2285782100	250793	2.54	8860	9340	8830	12010	6470	9240	9114.13	1.81	0	25882	11966	10602	9826	8462	7686	10215	8075	60	2770	500	5540	10	1	12000000	1109	133.91	6.07	12	2.09	69.00	1523.00	13660	20230324	-32.36	4475	20221013	106.48	13660	-32.36	20230324	4750	94.53	20230103	13660	-32.36	20230324	4475	106.48	20221013	4.03	N	115500	500	60 억		216867	N	N	0	N	01	N
42	20230824	160747	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9240	200	2	2.21	97225629710	9783231	340.96	10680	11190	9050	11750	6330	9040	9938.35	0.82	0	121200	10440	9740	8340	7640	6240	10090	7990	60	2710	500	5420	10	1	12000000	1109	133.91	6.07	12	81.53	69.00	1523.00	13660	20230324	-32.36	4475	20221013	106.48	13660	-32.36	20230324	4750	94.53	20230103	13660	-32.36	20230324	4475	106.48	20221013	4.03	N	115500	500	60 억		97937	N	N	0	N	00	N
43	20230824	150746	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9450	410	2	4.54	94359162520	9472449	330.13	10680	11190	9050	11750	6330	9040	9961.43	0.82	0	39056	10440	9740	8340	7640	6240	10090	7990	60	2710	500	5420	10	1	12000000	1134	136.96	6.20	12	78.94	69.00	1523.00	13660	20230324	-30.82	4475	20221013	111.17	13660	-30.82	20230324	4750	98.95	20230103	13660	-30.82	20230324	4475	111.17	20221013	4.03	N	115500	500	60 억		97937	N	N	0	N	00	N
44	20230824	140748	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9450	410	2	4.54	86364731010	8632300	300.85	10680	11190	9050	11750	6330	9040	10004.83	0.82	0	-36215	10440	9740	8340	7640	6240	10090	7990	60	2710	500	5420	10	1	12000000	1134	136.96	6.20	12	71.94	69.00	1523.00	13660	20230324	-30.82	4475	20221013	111.17	13660	-30.82	20230324	4750	98.95	20230103	13660	-30.82	20230324	4475	111.17	20221013	4.03	N	115500	500	60 억		97937	N	N	0	N	00	N
45	20230824	130752	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9520	480	2	5.31	81153285520	8080654	281.62	10680	11190	9050	11750	6330	9040	10042.91	0.82	0	-64160	10440	9740	8340	7640	6240	10090	7990	60	2710	500	5420	10	1	12000000	1142	137.97	6.25	12	67.34	69.00	1523.00	13660	20230324	-30.31	4475	20221013	112.74	13660	-30.31	20230324	4750	100.42	20230103	13660	-30.31	20230324	4475	112.74	20221013	4.03	N	115500	500	60 억		97937	N	N	0	N	00	N
46	20230824	120753	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10140	1100	2	12.17	67443449690	6673770	232.59	10680	11190	9050	11750	6330	9040	10105.75	0.82	0	-48675	10440	9740	8340	7640	6240	10090	7990	60	2710	500	5420	10	1	12000000	1217	146.96	6.66	12	55.61	69.00	1523.00	13660	20230324	-25.77	4475	20221013	126.59	13660	-25.77	20230324	4750	113.47	20230103	13660	-25.77	20230324	4475	126.59	20221013	4.03	N	115500	500	60 억		97937	N	N	0	N	00	N
47	20230824	110751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9380	340	2	3.76	52518449400	5142816	179.23	10680	11190	9150	11750	6330	9040	10212.00	0.82	0	-71421	10440	9740	8340	7640	6240	10090	7990	60	2710	500	5420	10	1	12000000	1126	135.94	6.16	12	42.86	69.00	1523.00	13660	20230324	-31.33	4475	20221013	109.61	13660	-31.33	20230324	4750	97.47	20230103	13660	-31.33	20230324	4475	109.61	20221013	4.03	N	115500	500	60 억		97937	N	N	0	N	00	N
48	20230824	100746	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9240	200	2	2.21	48437905930	4707859	164.08	10680	11190	9150	11750	6330	9040	10288.73	0.82	0	-65279	10440	9740	8340	7640	6240	10090	7990	60	2710	500	5420	10	1	12000000	1109	133.91	6.07	12	39.23	69.00	1523.00	13660	20230324	-32.36	4475	20221013	106.48	13660	-32.36	20230324	4750	94.53	20230103	13660	-32.36	20230324	4475	106.48	20221013	4.03	N	115500	500	60 억		97937	N	N	0	N	00	N
49	20230824	090749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10910	1870	2	20.69	20163512450	1857658	64.74	10680	11190	10670	11750	6330	9040	10854.27	0.82	0	-20819	10440	9740	8340	7640	6240	10090	7990	60	2710	500	5420	10	1	12000000	1309	158.12	7.16	12	15.48	69.00	1523.00	13660	20230324	-20.13	4475	20221013	143.80	13660	-20.13	20230324	4750	129.68	20230103	13660	-20.13	20230324	4475	143.80	20221013	4.03	N	115500	500	60 억		97937	N	N	0	N	00	N
50	20230823	160746	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	9040	2080	1	29.89	24461841020	2868786	4352.85	7000	9040	6940	9040	4880	6960	8526.89	1.67	0	-100585	7253	7106	7013	6866	6773	7060	6820	60	2080	500	4170	10	1	12000000	1085	131.01	5.94	12	23.91	69.00	1523.00	13660	20230324	-33.82	4475	20221013	102.01	13660	-33.82	20230324	4750	90.32	20230103	13660	-33.82	20230324	4475	102.01	20221013	4.12	N	115500	500	60 억		200723	N	N	0	N	00	N
51	20230823	150745	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	9040	2080	1	29.89	24441410620	2866526	4349.42	7000	9040	6940	9040	4880	6960	8526.49	1.67	0	-100435	7253	7106	7013	6866	6773	7060	6820	60	2080	500	4170	10	1	12000000	1085	131.01	5.94	12	23.89	69.00	1523.00	13660	20230324	-33.82	4475	20221013	102.01	13660	-33.82	20230324	4750	90.32	20230103	13660	-33.82	20230324	4475	102.01	20221013	4.12	N	115500	500	60 억		200723	N	N	0	N	00	N
52	20230823	140749	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	9040	2080	1	29.89	24332758860	2854507	4331.18	7000	9040	6940	9040	4880	6960	8524.33	1.67	0	-100435	7253	7106	7013	6866	6773	7060	6820	60	2080	500	4170	10	1	12000000	1085	131.01	5.94	12	23.79	69.00	1523.00	13660	20230324	-33.82	4475	20221013	102.01	13660	-33.82	20230324	4750	90.32	20230103	13660	-33.82	20230324	4475	102.01	20221013	4.12	N	115500	500	60 억		200723	N	N	0	N	00	N
53	20230823	130744	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	9040	2080	1	29.89	24076167500	2826123	4288.11	7000	9040	6940	9040	4880	6960	8519.15	1.67	0	-100435	7253	7106	7013	6866	6773	7060	6820	60	2080	500	4170	10	1	12000000	1085	131.01	5.94	12	23.55	69.00	1523.00	13660	20230324	-33.82	4475	20221013	102.01	13660	-33.82	20230324	4750	90.32	20230103	13660	-33.82	20230324	4475	102.01	20221013	4.12	N	115500	500	60 억		200723	N	N	0	N	00	N
54	20230823	120750	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	9040	2080	1	29.89	23977495900	2815208	4271.55	7000	9040	6940	9040	4880	6960	8517.13	1.67	0	-100435	7253	7106	7013	6866	6773	7060	6820	60	2080	500	4170	10	1	12000000	1085	131.01	5.94	12	23.46	69.00	1523.00	13660	20230324	-33.82	4475	20221013	102.01	13660	-33.82	20230324	4750	90.32	20230103	13660	-33.82	20230324	4475	102.01	20221013	4.12	N	115500	500	60 억		200723	N	N	0	N	00	N
55	20230823	110745	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	9040	2080	1	29.89	23846000060	2800662	4249.48	7000	9040	6940	9040	4880	6960	8514.42	1.67	0	-100435	7253	7106	7013	6866	6773	7060	6820	60	2080	500	4170	10	1	12000000	1085	131.01	5.94	12	23.34	69.00	1523.00	13660	20230324	-33.82	4475	20221013	102.01	13660	-33.82	20230324	4750	90.32	20230103	13660	-33.82	20230324	4475	102.01	20221013	4.12	N	115500	500	60 억		200723	N	N	0	N	00	N
56	20230823	100744	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8810	1850	2	26.58	19797604720	2351551	3568.04	7000	9000	6940	9040	4880	6960	8418.96	1.67	0	-97402	7253	7106	7013	6866	6773	7060	6820	60	2080	500	4170	10	1	12000000	1057	127.68	5.78	12	19.60	69.00	1523.00	13660	20230324	-35.51	4475	20221013	96.87	13660	-35.51	20230324	4750	85.47	20230103	13660	-35.51	20230324	4475	96.87	20221013	4.12	N	115500	500	60 억		200723	N	N	0	N	00	N
57	20230823	090752	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7060	100	2	1.44	23395150	3350	5.08	7000	7060	6940	9040	4880	6960	6983.63	1.67	0	918	7253	7106	7013	6866	6773	7060	6820	60	2080	500	4170	10	1	12000000	847	102.32	4.64	12	0.03	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	4.12	N	115500	500	60 억		200723	N	N	0	N	00	N
58	20230822	160741	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6960	-40	5	-0.57	440633720	62702	36.17	7010	7160	6920	9100	4900	7000	7027.55	1.65	0	1830	7693	7346	6953	6606	6213	7520	6780	60	2100	500	4200	10	1	12000000	835	100.87	4.57	12	0.52	69.00	1523.00	13660	20230324	-49.05	4475	20221013	55.53	13660	-49.05	20230324	4750	46.53	20230103	13660	-49.05	20230324	4475	55.53	20221013	4.22	N	115500	500	60 억		198541	N	N	0	N	00	N
59	20230822	150742	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6960	-40	5	-0.57	421617070	59973	34.59	7010	7160	6920	9100	4900	7000	7030.11	1.65	0	2814	7693	7346	6953	6606	6213	7520	6780	60	2100	500	4200	10	1	12000000	835	100.87	4.57	12	0.50	69.00	1523.00	13660	20230324	-49.05	4475	20221013	55.53	13660	-49.05	20230324	4750	46.53	20230103	13660	-49.05	20230324	4475	55.53	20221013	4.22	N	115500	500	60 억		198541	N	N	0	N	00	N
60	20230822	140743	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7000	0	3	0.00	395889140	56286	32.47	7010	7160	6920	9100	4900	7000	7033.53	1.65	0	1954	7693	7346	6953	6606	6213	7520	6780	60	2100	500	4200	10	1	12000000	840	101.45	4.60	12	0.47	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	4.22	N	115500	500	60 억		198541	N	N	0	N	00	N
61	20230822	130739	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7020	20	2	0.29	349233600	49604	28.61	7010	7160	6920	9100	4900	7000	7040.43	1.65	0	299	7693	7346	6953	6606	6213	7520	6780	60	2100	500	4200	10	1	12000000	842	101.74	4.61	12	0.41	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	4.22	N	115500	500	60 억		198541	N	N	0	N	00	N
62	20230822	120730	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7030	30	2	0.43	288658720	40974	23.63	7010	7160	6920	9100	4900	7000	7044.92	1.65	0	217	7693	7346	6953	6606	6213	7520	6780	60	2100	500	4200	10	1	12000000	844	101.88	4.62	12	0.34	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	4.22	N	115500	500	60 억		198541	N	N	0	N	00	N
63	20230822	110740	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7110	110	2	1.57	251670770	35731	20.61	7010	7160	6920	9100	4900	7000	7043.49	1.65	0	1306	7693	7346	6953	6606	6213	7520	6780	60	2100	500	4200	10	1	12000000	853	103.04	4.67	12	0.30	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	4.22	N	115500	500	60 억		198541	N	N	0	N	00	N
64	20230822	100737	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7030	30	2	0.43	178858230	25471	14.69	7010	7150	6920	9100	4900	7000	7022.03	1.65	0	-1487	7693	7346	6953	6606	6213	7520	6780	60	2100	500	4200	10	1	12000000	844	101.88	4.62	12	0.21	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	4.22	N	115500	500	60 억		198541	N	N	0	N	00	N
65	20230822	090740	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7070	70	2	1.00	38032170	5413	3.12	7010	7150	7010	9100	4900	7000	7026.08	1.65	0	-1416	7693	7346	6953	6606	6213	7520	6780	60	2100	500	4200	10	1	12000000	848	102.46	4.64	12	0.05	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	4.22	N	115500	500	60 억		198541	N	N	0	N	00	N
66	20230821	160736	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7000	400	2	6.06	1208163250	171880	108.93	6580	7300	6560	8580	4620	6600	7029.11	1.15	0	58511	7073	6836	6593	6356	6113	6715	6235	60	1980	500	3960	10	1	12000000	840	101.45	4.60	12	1.43	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	4.41	N	115500	500	60 억		138148	N	N	0	N	00	N
67	20230821	150742	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7010	410	2	6.21	1109435960	157773	99.99	6580	7300	6560	8580	4620	6600	7031.85	1.15	0	58232	7073	6836	6593	6356	6113	6715	6235	60	1980	500	3960	10	1	12000000	841	101.59	4.60	12	1.31	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	4.41	N	115500	500	60 억		138148	N	N	0	N	00	N
68	20230821	140740	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7040	440	2	6.67	1024162310	145618	92.29	6580	7300	6560	8580	4620	6600	7033.21	1.15	0	56393	7073	6836	6593	6356	6113	6715	6235	60	1980	500	3960	10	1	12000000	845	102.03	4.62	12	1.21	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	4.41	N	115500	500	60 억		138148	N	N	0	N	00	N
69	20230821	130747	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7110	510	2	7.73	976495640	138881	88.02	6580	7300	6560	8580	4620	6600	7031.17	1.15	0	54358	7073	6836	6593	6356	6113	6715	6235	60	1980	500	3960	10	1	12000000	853	103.04	4.67	12	1.16	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	4.41	N	115500	500	60 억		138148	N	N	0	N	00	N
70	20230821	120744	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7120	520	2	7.88	922869610	131340	83.24	6580	7300	6560	8580	4620	6600	7026.57	1.15	0	51870	7073	6836	6593	6356	6113	6715	6235	60	1980	500	3960	10	1	12000000	854	103.19	4.67	12	1.09	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	4.41	N	115500	500	60 억		138148	N	N	0	N	00	N
71	20230821	110738	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7180	580	2	8.79	685048890	98224	62.25	6580	7180	6560	8580	4620	6600	6974.35	1.15	0	45970	7073	6836	6593	6356	6113	6715	6235	60	1980	500	3960	10	1	12000000	862	104.06	4.71	12	0.82	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	4.41	N	115500	500	60 억		138148	N	N	0	N	00	N
72	20230821	100737	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7060	460	2	6.97	504358010	72922	46.22	6580	7130	6560	8580	4620	6600	6916.40	1.15	0	36683	7073	6836	6593	6356	6113	6715	6235	60	1980	500	3960	10	1	12000000	847	102.32	4.64	12	0.61	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	4.41	N	115500	500	60 억		138148	N	N	0	N	00	N
73	20230821	090745	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6650	50	2	0.76	53445960	8058	5.11	6580	6730	6560	8580	4620	6600	6632.66	1.15	0	2100	7073	6836	6593	6356	6113	6715	6235	60	1980	500	3960	10	1	12000000	798	96.38	4.37	12	0.07	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	4.41	N	115500	500	60 억		138148	N	N	0	N	00	N
74	20230818	160738	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6600	-200	5	-2.94	1010455940	154114	64.41	6660	6830	6350	8840	4760	6800	6556.52	0.78	0	44015	7520	7160	6920	6560	6320	7040	6440	60	2040	500	4080	10	1	12000000	792	95.65	4.33	12	1.28	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	4.16	N	115500	500	60 억		93300	N	N	0	N	00	N
75	20230818	150730	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6600	-200	5	-2.94	988745840	150823	63.04	6660	6830	6350	8840	4760	6800	6555.66	0.78	0	42984	7520	7160	6920	6560	6320	7040	6440	60	2040	500	4080	10	1	12000000	792	95.65	4.33	12	1.26	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	4.16	N	115500	500	60 억		93300	N	N	0	N	00	N
76	20230818	140736	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6560	-240	5	-3.53	781581130	119206	49.82	6660	6830	6350	8840	4760	6800	6556.55	0.78	0	28686	7520	7160	6920	6560	6320	7040	6440	60	2040	500	4080	10	1	12000000	787	95.07	4.31	12	0.99	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	4.16	N	115500	500	60 억		93300	N	N	0	N	00	N
77	20230818	130730	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6580	-220	5	-3.24	695069850	106015	44.31	6660	6830	6350	8840	4760	6800	6556.33	0.78	0	20355	7520	7160	6920	6560	6320	7040	6440	60	2040	500	4080	10	1	12000000	790	95.36	4.32	12	0.88	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	4.16	N	115500	500	60 억		93300	N	N	0	N	00	N
78	20230818	120743	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6540	-260	5	-3.82	633388590	96589	40.37	6660	6830	6350	8840	4760	6800	6557.55	0.78	0	14575	7520	7160	6920	6560	6320	7040	6440	60	2040	500	4080	10	1	12000000	785	94.78	4.29	12	0.80	69.00	1523.00	13660	20230324	-52.12	4475	20221013	46.15	13660	-52.12	20230324	4750	37.68	20230103	13660	-52.12	20230324	4475	46.15	20221013	4.16	N	115500	500	60 억		93300	N	N	0	N	00	N
79	20230818	110734	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6560	-240	5	-3.53	545439670	83204	34.77	6660	6830	6350	8840	4760	6800	6555.44	0.78	0	17609	7520	7160	6920	6560	6320	7040	6440	60	2040	500	4080	10	1	12000000	787	95.07	4.31	12	0.69	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	4.16	N	115500	500	60 억		93300	N	N	0	N	00	N
80	20230818	100738	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6520	-280	5	-4.12	367769330	55776	23.31	6660	6830	6480	8840	4760	6800	6593.67	0.78	0	5572	7520	7160	6920	6560	6320	7040	6440	60	2040	500	4080	10	1	12000000	782	94.49	4.28	12	0.46	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	4.16	N	115500	500	60 억		93300	N	N	0	N	00	N
81	20230818	090740	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6790	-10	5	-0.15	59433010	8893	3.72	6660	6830	6530	8840	4760	6800	6683.07	0.78	0	2723	7520	7160	6920	6560	6320	7040	6440	60	2040	500	4080	10	1	12000000	815	98.41	4.46	12	0.07	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	4.16	N	115500	500	60 억		93300	N	N	0	N	00	N
82	20230817	160737	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6800	-530	5	-7.23	1629355460	238249	50.77	7200	7280	6680	9520	5140	7330	6838.98	0.83	0	-6564	8043	7686	7473	7116	6903	7580	7010	60	2190	500	4390	10	1	12000000	816	98.55	4.46	12	1.99	69.00	1523.00	13660	20230324	-50.22	4475	20221013	51.96	13660	-50.22	20230324	4750	43.16	20230103	13660	-50.22	20230324	4475	51.96	20221013	3.96	N	115500	500	60 억		99859	N	N	0	N	00	N
83	20230817	150742	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6890	-440	5	-6.00	1522770270	222651	47.44	7200	7280	6680	9520	5140	7330	6839.27	0.83	0	-12146	8043	7686	7473	7116	6903	7580	7010	60	2190	500	4390	10	1	12000000	827	99.86	4.52	12	1.86	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	3.96	N	115500	500	60 억		99859	N	N	0	N	00	N
84	20230817	140736	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6890	-440	5	-6.00	1378775200	201679	42.97	7200	7280	6680	9520	5140	7330	6836.48	0.83	0	-18724	8043	7686	7473	7116	6903	7580	7010	60	2190	500	4390	10	1	12000000	827	99.86	4.52	12	1.68	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	3.96	N	115500	500	60 억		99859	N	N	0	N	00	N
85	20230817	130734	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6890	-440	5	-6.00	1276026300	186844	39.81	7200	7280	6680	9520	5140	7330	6829.37	0.83	0	-20438	8043	7686	7473	7116	6903	7580	7010	60	2190	500	4390	10	1	12000000	827	99.86	4.52	12	1.56	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	3.96	N	115500	500	60 억		99859	N	N	0	N	00	N
86	20230817	120736	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6850	-480	5	-6.55	1208426370	176981	37.71	7200	7280	6680	9520	5140	7330	6828.00	0.83	0	-21370	8043	7686	7473	7116	6903	7580	7010	60	2190	500	4390	10	1	12000000	822	99.28	4.50	12	1.47	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	3.96	N	115500	500	60 억		99859	N	N	0	N	00	N
87	20230817	110736	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6790	-540	5	-7.37	1161753910	170093	36.24	7200	7280	6680	9520	5140	7330	6830.11	0.83	0	-20924	8043	7686	7473	7116	6903	7580	7010	60	2190	500	4390	10	1	12000000	815	98.41	4.46	12	1.42	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	3.96	N	115500	500	60 억		99859	N	N	0	N	00	N
88	20230817	100732	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6750	-580	5	-7.91	961262160	140349	29.91	7200	7280	6680	9520	5140	7330	6849.08	0.83	0	-11594	8043	7686	7473	7116	6903	7580	7010	60	2190	500	4390	10	1	12000000	810	97.83	4.43	12	1.17	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	3.96	N	115500	500	60 억		99859	N	N	0	N	00	N
89	20230817	090730	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7080	-250	5	-3.41	121616460	17003	3.62	7200	7280	7080	9520	5140	7330	7152.65	0.83	0	-1948	8043	7686	7473	7116	6903	7580	7010	60	2190	500	4390	10	1	12000000	850	102.61	4.65	12	0.14	69.00	1523.00	13660	20230324	-48.17	4475	20221013	58.21	13660	-48.17	20230324	4750	49.05	20230103	13660	-48.17	20230324	4475	58.21	20221013	3.96	N	115500	500	60 억		99859	N	N	0	N	00	N
90	20230816	160736	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7330	-240	5	-3.17	3497843110	462883	62.23	7410	7830	7260	9840	5300	7570	7558.36	0.87	0	-4961	8350	7960	7660	7270	6970	8155	7465	60	2270	500	4540	10	1	12000000	880	106.23	4.81	12	3.86	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	4.09	N	115500	500	60 억		104871	N	N	0	N	00	N
91	20230816	150737	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7390	-180	5	-2.38	3391928840	448467	60.29	7410	7830	7260	9840	5300	7570	7563.36	0.87	0	-8200	8350	7960	7660	7270	6970	8155	7465	60	2270	500	4540	10	1	12000000	887	107.10	4.85	12	3.74	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	4.09	N	115500	500	60 억		104871	N	N	0	N	00	N
92	20230816	140735	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7460	-110	5	-1.45	3246664000	428833	57.65	7410	7830	7260	9840	5300	7570	7570.93	0.87	0	-10787	8350	7960	7660	7270	6970	8155	7465	60	2270	500	4540	10	1	12000000	895	108.12	4.90	12	3.57	69.00	1523.00	13660	20230324	-45.39	4475	20221013	66.70	13660	-45.39	20230324	4750	57.05	20230103	13660	-45.39	20230324	4475	66.70	20221013	4.09	N	115500	500	60 억		104871	N	N	0	N	00	N
93	20230816	130732	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7370	-200	5	-2.64	3075876240	405735	54.55	7410	7830	7260	9840	5300	7570	7581.04	0.87	0	-21009	8350	7960	7660	7270	6970	8155	7465	60	2270	500	4540	10	1	12000000	884	106.81	4.84	12	3.38	69.00	1523.00	13660	20230324	-46.05	4475	20221013	64.69	13660	-46.05	20230324	4750	55.16	20230103	13660	-46.05	20230324	4475	64.69	20221013	4.09	N	115500	500	60 억		104871	N	N	0	N	00	N
94	20230816	120743	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7490	-80	5	-1.06	2611385190	342901	46.10	7410	7830	7390	9840	5300	7570	7615.76	0.87	0	-17550	8350	7960	7660	7270	6970	8155	7465	60	2270	500	4540	10	1	12000000	899	108.55	4.92	12	2.86	69.00	1523.00	13660	20230324	-45.17	4475	20221013	67.37	13660	-45.17	20230324	4750	57.68	20230103	13660	-45.17	20230324	4475	67.37	20221013	4.09	N	115500	500	60 억		104871	N	N	0	N	00	N
95	20230816	110739	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7700	130	2	1.72	1758471480	231662	31.15	7410	7830	7390	9840	5300	7570	7590.81	0.87	0	-9798	8350	7960	7660	7270	6970	8155	7465	60	2270	500	4540	10	1	12000000	924	111.59	5.06	12	1.93	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	4.09	N	115500	500	60 억		104871	N	N	0	N	00	N
96	20230816	100737	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7600	30	2	0.40	1152707990	153108	20.58	7410	7720	7390	9840	5300	7570	7528.33	0.87	0	-20416	8350	7960	7660	7270	6970	8155	7465	60	2270	500	4540	10	1	12000000	912	110.14	4.99	12	1.28	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	4.09	N	115500	500	60 억		104871	N	N	0	N	00	N
97	20230816	090734	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7440	-130	5	-1.72	169439110	22728	3.06	7410	7580	7400	9840	5300	7570	7447.26	0.87	0	-3165	8350	7960	7660	7270	6970	8155	7465	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	4.09	N	115500	500	60 억		104871	N	N	0	N	00	N
98	20230814	160726	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7570	150	2	2.02	5694328050	738729	386.40	7420	8050	7360	9640	5200	7420	7708.76	1.37	0	-58232	7733	7576	7403	7246	7073	7655	7325	60	2220	500	4450	10	1	12000000	908	109.71	4.97	12	6.16	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	4.07	N	115500	500	60 억		164070	N	N	0	N	00	N
99	20230814	150724	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7520	100	2	1.35	5444263730	705577	369.06	7420	8050	7360	9640	5200	7420	7716.07	1.37	0	-67439	7733	7576	7403	7246	7073	7655	7325	60	2220	500	4450	10	1	12000000	902	108.99	4.94	12	5.88	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	4.07	N	115500	500	60 억		164070	N	N	0	N	00	N
100	20230814	140726	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7670	250	2	3.37	5042354210	652381	341.23	7420	8050	7360	9640	5200	7420	7729.19	1.37	0	-74376	7733	7576	7403	7246	7073	7655	7325	60	2220	500	4450	10	1	12000000	920	111.16	5.04	12	5.44	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	4.07	N	115500	500	60 억		164070	N	N	0	N	00	N
101	20230814	130719	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7680	260	2	3.50	4281337730	553094	289.30	7420	8050	7360	9640	5200	7420	7740.74	1.37	0	-67304	7733	7576	7403	7246	7073	7655	7325	60	2220	500	4450	10	1	12000000	922	111.30	5.04	12	4.61	69.00	1523.00	13660	20230324	-43.78	4475	20221013	71.62	13660	-43.78	20230324	4750	61.68	20230103	13660	-43.78	20230324	4475	71.62	20221013	4.07	N	115500	500	60 억		164070	N	N	0	N	00	N
102	20230814	120724	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7510	90	2	1.21	920850570	122294	63.97	7420	7660	7360	9640	5200	7420	7529.87	1.37	0	-11673	7733	7576	7403	7246	7073	7655	7325	60	2220	500	4450	10	1	12000000	901	108.84	4.93	12	1.02	69.00	1523.00	13660	20230324	-45.02	4475	20221013	67.82	13660	-45.02	20230324	4750	58.11	20230103	13660	-45.02	20230324	4475	67.82	20221013	4.07	N	115500	500	60 억		164070	N	N	0	N	00	N
103	20230814	110720	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7450	30	2	0.40	566882600	75507	39.49	7420	7630	7360	9640	5200	7420	7507.76	1.37	0	-4660	7733	7576	7403	7246	7073	7655	7325	60	2220	500	4450	10	1	12000000	894	107.97	4.89	12	0.63	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	4.07	N	115500	500	60 억		164070	N	N	0	N	00	N
104	20230814	100721	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7500	80	2	1.08	449289740	59828	31.29	7420	7630	7360	9640	5200	7420	7509.78	1.37	0	-6695	7733	7576	7403	7246	7073	7655	7325	60	2220	500	4450	10	1	12000000	900	108.70	4.92	12	0.50	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	4.07	N	115500	500	60 억		164070	N	N	0	N	00	N
105	20230814	090720	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7370	-50	5	-0.67	98615440	13289	6.95	7420	7480	7360	9640	5200	7420	7420.84	1.37	0	-2994	7733	7576	7403	7246	7073	7655	7325	60	2220	500	4450	10	1	12000000	884	106.81	4.84	12	0.11	69.00	1523.00	13660	20230324	-46.05	4475	20221013	64.69	13660	-46.05	20230324	4750	55.16	20230103	13660	-46.05	20230324	4475	64.69	20221013	4.07	N	115500	500	60 억		164070	N	N	0	N	00	N
106	20230811	160721	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7420	180	2	2.49	1407673680	188964	63.58	7240	7560	7230	9410	5070	7240	7450.81	0.99	0	45365	8180	7710	7430	6960	6680	7570	6820	60	2170	500	4340	10	1	12000000	890	107.54	4.87	12	1.57	69.00	1523.00	13660	20230324	-45.68	4475	20221013	65.81	13660	-45.68	20230324	4750	56.21	20230103	13660	-45.68	20230324	4475	65.81	20221013	4.14	N	115500	500	60 억		118837	N	N	0	N	00	N
107	20230811	150716	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7450	210	2	2.90	1298502090	174248	58.63	7240	7560	7230	9410	5070	7240	7453.21	0.99	0	44050	8180	7710	7430	6960	6680	7570	6820	60	2170	500	4340	10	1	12000000	894	107.97	4.89	12	1.45	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	4.14	N	115500	500	60 억		118837	N	N	0	N	00	N
108	20230811	140716	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7450	210	2	2.90	1148356690	154093	51.84	7240	7560	7230	9410	5070	7240	7453.70	0.99	0	43837	8180	7710	7430	6960	6680	7570	6820	60	2170	500	4340	10	1	12000000	894	107.97	4.89	12	1.28	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	4.14	N	115500	500	60 억		118837	N	N	0	N	00	N
109	20230811	130715	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7440	200	2	2.76	1097852020	147316	49.56	7240	7560	7230	9410	5070	7240	7453.76	0.99	0	41990	8180	7710	7430	6960	6680	7570	6820	60	2170	500	4340	10	1	12000000	893	107.83	4.89	12	1.23	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	4.14	N	115500	500	60 억		118837	N	N	0	N	00	N
110	20230811	120708	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7470	230	2	3.18	1028720900	138023	46.44	7240	7560	7230	9410	5070	7240	7454.75	0.99	0	40749	8180	7710	7430	6960	6680	7570	6820	60	2170	500	4340	10	1	12000000	896	108.26	4.90	12	1.15	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	4.14	N	115500	500	60 억		118837	N	N	0	N	00	N
111	20230811	110708	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7550	310	2	4.28	910345880	122272	41.14	7240	7560	7230	9410	5070	7240	7446.88	0.99	0	36522	8180	7710	7430	6960	6680	7570	6820	60	2170	500	4340	10	1	12000000	906	109.42	4.96	12	1.02	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	4.14	N	115500	500	60 억		118837	N	N	0	N	00	N
112	20230811	100707	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7520	280	2	3.87	621323330	83836	28.21	7240	7530	7230	9410	5070	7240	7413.16	0.99	0	31546	8180	7710	7430	6960	6680	7570	6820	60	2170	500	4340	10	1	12000000	902	108.99	4.94	12	0.70	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	4.14	N	115500	500	60 억		118837	N	N	0	N	00	N
113	20230811	090714	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7280	40	2	0.55	49588700	6832	2.30	7240	7330	7230	9410	5070	7240	7261.30	0.99	0	1041	8180	7710	7430	6960	6680	7570	6820	60	2170	500	4340	10	1	12000000	874	105.51	4.78	12	0.06	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	4.14	N	115500	500	60 억		118837	N	N	0	N	00	N
114	20230810	160707	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7240	-150	5	-2.03	2160403900	293592	53.91	7550	7900	7150	9600	5180	7390	7358.57	1.19	0	-23516	8143	7766	7563	7186	6983	7665	7085	60	2210	500	4430	10	1	12000000	869	104.93	4.75	12	2.45	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	3.99	N	115500	500	60 억		142428	N	N	0	N	00	N
115	20230810	150705	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7220	-170	5	-2.30	2047017420	277880	51.02	7550	7900	7150	9600	5180	7390	7366.55	1.19	0	-25461	8143	7766	7563	7186	6983	7665	7085	60	2210	500	4430	10	1	12000000	866	104.64	4.74	12	2.32	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	3.99	N	115500	500	60 억		142428	N	N	0	N	00	N
116	20230810	140704	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7220	-170	5	-2.30	1740454180	235240	43.19	7550	7900	7190	9600	5180	7390	7398.63	1.19	0	-26531	8143	7766	7563	7186	6983	7665	7085	60	2210	500	4430	10	1	12000000	866	104.64	4.74	12	1.96	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	3.99	N	115500	500	60 억		142428	N	N	0	N	00	N
117	20230810	130659	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7230	-160	5	-2.17	1656095070	223540	41.05	7550	7900	7190	9600	5180	7390	7408.50	1.19	0	-27088	8143	7766	7563	7186	6983	7665	7085	60	2210	500	4430	10	1	12000000	868	104.78	4.75	12	1.86	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	3.99	N	115500	500	60 억		142428	N	N	0	N	00	N
118	20230810	120711	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7230	-160	5	-2.17	1578120350	212752	39.06	7550	7900	7190	9600	5180	7390	7417.66	1.19	0	-28530	8143	7766	7563	7186	6983	7665	7085	60	2210	500	4430	10	1	12000000	868	104.78	4.75	12	1.77	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	3.99	N	115500	500	60 억		142428	N	N	0	N	00	N
119	20230810	110711	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7240	-150	5	-2.03	1462022400	196667	36.11	7550	7900	7190	9600	5180	7390	7434.01	1.19	0	-30249	8143	7766	7563	7186	6983	7665	7085	60	2210	500	4430	10	1	12000000	869	104.93	4.75	12	1.64	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	3.99	N	115500	500	60 억		142428	N	N	0	N	00	N
120	20230810	100708	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7360	-30	5	-0.41	1288680670	172828	31.73	7550	7900	7190	9600	5180	7390	7456.45	1.19	0	-27099	8143	7766	7563	7186	6983	7665	7085	60	2210	500	4430	10	1	12000000	883	106.67	4.83	12	1.44	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	3.99	N	115500	500	60 억		142428	N	N	0	N	00	N
121	20230810	090717	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7410	20	2	0.27	631370300	82985	15.24	7550	7900	7410	9600	5180	7390	7608.34	1.19	0	-8656	8143	7766	7563	7186	6983	7665	7085	60	2210	500	4430	10	1	12000000	889	107.39	4.87	12	0.69	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	3.99	N	115500	500	60 억		142428	N	N	0	N	00	N
122	20230809	160706	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7390	-330	5	-4.27	4076452050	539343	14.06	7640	7940	7360	10030	5410	7720	7558.64	0.82	0	34759	9466	8592	7876	7002	6286	9030	7440	60	2310	500	4630	10	1	12000000	887	107.10	4.85	12	4.49	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	3.95	N	115500	500	60 억		98787	N	N	0	N	00	N
123	20230809	150658	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7440	-280	5	-3.63	3847981530	508487	13.26	7640	7940	7360	10030	5410	7720	7567.51	0.82	0	28656	9466	8592	7876	7002	6286	9030	7440	60	2310	500	4630	10	1	12000000	893	107.83	4.89	12	4.24	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	3.95	N	115500	500	60 억		98787	N	N	0	N	00	N
124	20230809	140657	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7490	-230	5	-2.98	3724392160	491931	12.83	7640	7940	7360	10030	5410	7720	7570.96	0.82	0	25971	9466	8592	7876	7002	6286	9030	7440	60	2310	500	4630	10	1	12000000	899	108.55	4.92	12	4.10	69.00	1523.00	13660	20230324	-45.17	4475	20221013	67.37	13660	-45.17	20230324	4750	57.68	20230103	13660	-45.17	20230324	4475	67.37	20221013	3.95	N	115500	500	60 억		98787	N	N	0	N	00	N
125	20230809	130712	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7460	-260	5	-3.37	3522913020	464931	12.12	7640	7940	7360	10030	5410	7720	7577.28	0.82	0	18242	9466	8592	7876	7002	6286	9030	7440	60	2310	500	4630	10	1	12000000	895	108.12	4.90	12	3.87	69.00	1523.00	13660	20230324	-45.39	4475	20221013	66.70	13660	-45.39	20230324	4750	57.05	20230103	13660	-45.39	20230324	4475	66.70	20221013	3.95	N	115500	500	60 억		98787	N	N	0	N	00	N
126	20230809	120710	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7410	-310	5	-4.02	3366572930	443904	11.57	7640	7940	7360	10030	5410	7720	7584.01	0.82	0	10441	9466	8592	7876	7002	6286	9030	7440	60	2310	500	4630	10	1	12000000	889	107.39	4.87	12	3.70	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	3.95	N	115500	500	60 억		98787	N	N	0	N	00	N
127	20230809	110707	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7390	-330	5	-4.27	3108499130	409198	10.67	7640	7940	7360	10030	5410	7720	7596.56	0.82	0	-1143	9466	8592	7876	7002	6286	9030	7440	60	2310	500	4630	10	1	12000000	887	107.10	4.85	12	3.41	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	3.95	N	115500	500	60 억		98787	N	N	0	N	00	N
128	20230809	100655	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7550	-170	5	-2.20	2555033560	335215	8.74	7640	7940	7360	10030	5410	7720	7622.07	0.82	0	-13643	9466	8592	7876	7002	6286	9030	7440	60	2310	500	4630	10	1	12000000	906	109.42	4.96	12	2.79	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	3.95	N	115500	500	60 억		98787	N	N	0	N	00	N
129	20230809	090658	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7630	-90	5	-1.17	774368550	100321	2.62	7640	7920	7560	10030	5410	7720	7718.91	0.82	0	12366	9466	8592	7876	7002	6286	9030	7440	60	2310	500	4630	10	1	12000000	916	110.58	5.01	12	0.84	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	3.95	N	115500	500	60 억		98787	N	N	0	N	00	N
130	20230808	160713	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7720	390	2	5.32	30802538460	3807291	1430.94	7250	8750	7160	9520	5140	7330	8090.60	0.84	0	12719	7856	7592	7226	6962	6596	7725	7095	60	2190	500	4390	10	1	12000000	926	111.88	5.07	12	31.73	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	3.94	N	115500	500	60 억		101324	N	N	0	N	00	N
131	20230808	150704	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7570	240	2	3.27	30157431430	3723433	1399.42	7250	8750	7160	9520	5140	7330	8099.38	0.84	0	11720	7856	7592	7226	6962	6596	7725	7095	60	2190	500	4390	10	1	12000000	908	109.71	4.97	12	31.03	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	3.94	N	115500	500	60 억		101324	N	N	0	N	00	N
132	20230808	140700	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7880	550	2	7.50	25864233760	3161840	1188.35	7250	8750	7160	9520	5140	7330	8180.14	0.84	0	-38505	7856	7592	7226	6962	6596	7725	7095	60	2190	500	4390	10	1	12000000	946	114.20	5.17	12	26.35	69.00	1523.00	13660	20230324	-42.31	4475	20221013	76.09	13660	-42.31	20230324	4750	65.89	20230103	13660	-42.31	20230324	4475	76.09	20221013	3.94	N	115500	500	60 억		101324	N	N	0	N	00	N
133	20230808	130653	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7630	300	2	4.09	5176415930	680245	255.66	7250	7900	7160	9520	5140	7330	7609.66	0.84	0	-9594	7856	7592	7226	6962	6596	7725	7095	60	2190	500	4390	10	1	12000000	916	110.58	5.01	12	5.67	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	3.94	N	115500	500	60 억		101324	N	N	0	N	00	N
134	20230808	120700	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7230	-100	5	-1.36	1923616730	257331	96.72	7250	7730	7170	9520	5140	7330	7475.30	0.84	0	5854	7856	7592	7226	6962	6596	7725	7095	60	2190	500	4390	10	1	12000000	868	104.78	4.75	12	2.14	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	3.94	N	115500	500	60 억		101324	N	N	0	N	00	N
135	20230808	110650	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7380	50	2	0.68	1717144320	228943	86.05	7250	7730	7220	9520	5140	7330	7500.37	0.84	0	8013	7856	7592	7226	6962	6596	7725	7095	60	2190	500	4390	10	1	12000000	886	106.96	4.85	12	1.91	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	3.94	N	115500	500	60 억		101324	N	N	0	N	00	N
136	20230808	100702	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7610	280	2	3.82	1161554950	154871	58.21	7250	7720	7220	9520	5140	7330	7500.22	0.84	0	8244	7856	7592	7226	6962	6596	7725	7095	60	2190	500	4390	10	1	12000000	913	110.29	5.00	12	1.29	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	3.94	N	115500	500	60 억		101324	N	N	0	N	00	N
137	20230808	090704	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7390	60	2	0.82	159468930	21872	8.22	7250	7390	7220	9520	5140	7330	7290.88	0.84	0	4556	7856	7592	7226	6962	6596	7725	7095	60	2190	500	4390	10	1	12000000	887	107.10	4.85	12	0.18	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	3.94	N	115500	500	60 억		101324	N	N	0	N	00	N
138	20230807	160659	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7330	360	2	5.16	1915655240	262476	140.15	6900	7490	6860	9060	4880	6970	7298.36	0.59	0	30106	7296	7132	6916	6752	6536	7025	6645	60	2090	500	4180	10	1	12000000	880	106.23	4.81	12	2.19	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	4.19	N	115500	500	60 억		70687	N	N	0	N	00	N
139	20230807	150658	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7300	330	2	4.73	1844246220	252713	134.94	6900	7490	6860	9060	4880	6970	7297.80	0.59	0	27053	7296	7132	6916	6752	6536	7025	6645	60	2090	500	4180	10	1	12000000	876	105.80	4.79	12	2.11	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	4.19	N	115500	500	60 억		70687	N	N	0	N	00	N
140	20230807	140700	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7280	310	2	4.45	1678534110	229934	122.78	6900	7490	6860	9060	4880	6970	7300.08	0.59	0	23537	7296	7132	6916	6752	6536	7025	6645	60	2090	500	4180	10	1	12000000	874	105.51	4.78	12	1.92	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	4.19	N	115500	500	60 억		70687	N	N	0	N	00	N
141	20230807	130654	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7320	350	2	5.02	1084216090	149605	79.88	6900	7400	6860	9060	4880	6970	7247.20	0.59	0	33696	7296	7132	6916	6752	6536	7025	6645	60	2090	500	4180	10	1	12000000	878	106.09	4.81	12	1.25	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	4.19	N	115500	500	60 억		70687	N	N	0	N	00	N
142	20230807	120653	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7310	340	2	4.88	1005041940	138765	74.10	6900	7400	6860	9060	4880	6970	7242.77	0.59	0	31176	7296	7132	6916	6752	6536	7025	6645	60	2090	500	4180	10	1	12000000	877	105.94	4.80	12	1.16	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	4.19	N	115500	500	60 억		70687	N	N	0	N	00	N
143	20230807	110648	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7280	310	2	4.45	801810740	110751	59.14	6900	7400	6860	9060	4880	6970	7239.78	0.59	0	25047	7296	7132	6916	6752	6536	7025	6645	60	2090	500	4180	10	1	12000000	874	105.51	4.78	12	0.92	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	4.19	N	115500	500	60 억		70687	N	N	0	N	00	N
144	20230807	100655	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7310	340	2	4.88	471913720	65718	35.09	6900	7330	6860	9060	4880	6970	7180.91	0.59	0	16092	7296	7132	6916	6752	6536	7025	6645	60	2090	500	4180	10	1	12000000	877	105.94	4.80	12	0.55	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	4.19	N	115500	500	60 억		70687	N	N	0	N	00	N
145	20230807	090654	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6990	20	2	0.29	77587770	11224	5.99	6900	7000	6860	9060	4880	6970	6912.64	0.59	0	77	7296	7132	6916	6752	6536	7025	6645	60	2090	500	4180	10	1	12000000	839	101.30	4.59	12	0.09	69.00	1523.00	13660	20230324	-48.83	4475	20221013	56.20	13660	-48.83	20230324	4750	47.16	20230103	13660	-48.83	20230324	4475	56.20	20221013	4.19	N	115500	500	60 억		70687	N	N	0	N	00	N
146	20230804	160648	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6970	-250	5	-3.46	1285179860	186928	18.87	7000	7080	6700	9380	5060	7220	6875.14	0.29	0	35775	8540	7880	7480	6820	6420	7680	6620	60	2160	500	4330	10	1	12000000	836	101.01	4.58	12	1.56	69.00	1523.00	13660	20230324	-48.98	4475	20221013	55.75	13660	-48.98	20230324	4750	46.74	20230103	13660	-48.98	20230324	4475	55.75	20221013	3.96	N	115500	500	60 억		34355	N	N	0	N	00	N
147	20230804	150648	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7030	-190	5	-2.63	1213331260	176683	17.84	7000	7070	6700	9380	5060	7220	6867.22	0.29	0	30898	8540	7880	7480	6820	6420	7680	6620	60	2160	500	4330	10	1	12000000	844	101.88	4.62	12	1.47	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	3.96	N	115500	500	60 억		34355	N	N	0	N	00	N
148	20230804	140658	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7000	-220	5	-3.05	1103994330	161085	16.26	7000	7050	6700	9380	5060	7220	6853.42	0.29	0	26052	8540	7880	7480	6820	6420	7680	6620	60	2160	500	4330	10	1	12000000	840	101.45	4.60	12	1.34	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	3.96	N	115500	500	60 억		34355	N	N	0	N	00	N
149	20230804	130646	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6820	-400	5	-5.54	1023032650	149414	15.08	7000	7050	6700	9380	5060	7220	6846.89	0.29	0	18451	8540	7880	7480	6820	6420	7680	6620	60	2160	500	4330	10	1	12000000	818	98.84	4.48	12	1.25	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	3.96	N	115500	500	60 억		34355	N	N	0	N	00	N
150	20230804	120646	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6900	-320	5	-4.43	947573690	138352	13.97	7000	7050	6700	9380	5060	7220	6848.92	0.29	0	17183	8540	7880	7480	6820	6420	7680	6620	60	2160	500	4330	10	1	12000000	828	100.00	4.53	12	1.15	69.00	1523.00	13660	20230324	-49.49	4475	20221013	54.19	13660	-49.49	20230324	4750	45.26	20230103	13660	-49.49	20230324	4475	54.19	20221013	3.96	N	115500	500	60 억		34355	N	N	0	N	00	N
151	20230804	110652	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6920	-300	5	-4.16	859549110	125468	12.67	7000	7050	6700	9380	5060	7220	6850.65	0.29	0	15891	8540	7880	7480	6820	6420	7680	6620	60	2160	500	4330	10	1	12000000	830	100.29	4.54	12	1.05	69.00	1523.00	13660	20230324	-49.34	4475	20221013	54.64	13660	-49.34	20230324	4750	45.68	20230103	13660	-49.34	20230324	4475	54.64	20221013	3.96	N	115500	500	60 억		34355	N	N	0	N	00	N
152	20230804	100642	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6880	-340	5	-4.71	766176280	111906	11.30	7000	7050	6700	9380	5060	7220	6846.50	0.29	0	9553	8540	7880	7480	6820	6420	7680	6620	60	2160	500	4330	10	1	12000000	826	99.71	4.52	12	0.93	69.00	1523.00	13660	20230324	-49.63	4475	20221013	53.74	13660	-49.63	20230324	4750	44.84	20230103	13660	-49.63	20230324	4475	53.74	20221013	3.96	N	115500	500	60 억		34355	N	N	0	N	00	N
153	20230804	090642	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6940	-280	5	-3.88	221652860	31933	3.22	7000	7050	6820	9380	5060	7220	6940.91	0.29	0	3943	8540	7880	7480	6820	6420	7680	6620	60	2160	500	4330	10	1	12000000	833	100.58	4.56	12	0.27	69.00	1523.00	13660	20230324	-49.19	4475	20221013	55.08	13660	-49.19	20230324	4750	46.11	20230103	13660	-49.19	20230324	4475	55.08	20221013	3.96	N	115500	500	60 억		34355	N	N	0	N	00	N
154	20230803	160643	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7220	-430	5	-5.62	7389597900	975007	51.31	7640	8140	7080	9940	5360	7650	7579.22	0.27	0	-1355	8870	8260	7690	7080	6510	8565	7385	60	2290	500	4590	10	1	12000000	866	104.64	4.74	12	8.13	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	3.90	N	115500	500	60 억		32397	N	N	0	N	00	N
155	20230803	150647	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7230	-420	5	-5.49	7254504640	956378	50.33	7640	8140	7080	9940	5360	7650	7585.36	0.27	0	-1553	8870	8260	7690	7080	6510	8565	7385	60	2290	500	4590	10	1	12000000	868	104.78	4.75	12	7.97	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	3.90	N	115500	500	60 억		32397	N	N	0	N	00	N
156	20230803	140641	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7300	-350	5	-4.58	6958759120	915583	48.18	7640	8140	7080	9940	5360	7650	7600.33	0.27	0	613	8870	8260	7690	7080	6510	8565	7385	60	2290	500	4590	10	1	12000000	876	105.80	4.79	12	7.63	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	3.90	N	115500	500	60 억		32397	N	N	0	N	00	N
157	20230803	130645	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7310	-340	5	-4.44	6795128070	893075	47.00	7640	8140	7080	9940	5360	7650	7608.66	0.27	0	-2085	8870	8260	7690	7080	6510	8565	7385	60	2290	500	4590	10	1	12000000	877	105.94	4.80	12	7.44	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	3.90	N	115500	500	60 억		32397	N	N	0	N	00	N
158	20230803	120647	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7390	-260	5	-3.40	6434078530	844048	44.42	7640	8140	7080	9940	5360	7650	7622.87	0.27	0	3697	8870	8260	7690	7080	6510	8565	7385	60	2290	500	4590	10	1	12000000	887	107.10	4.85	12	7.03	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	3.90	N	115500	500	60 억		32397	N	N	0	N	00	N
159	20230803	110640	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7250	-400	5	-5.23	6102774190	798254	42.01	7640	8140	7080	9940	5360	7650	7645.15	0.27	0	15788	8870	8260	7690	7080	6510	8565	7385	60	2290	500	4590	10	1	12000000	870	105.07	4.76	12	6.65	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	3.90	N	115500	500	60 억		32397	N	N	0	N	00	N
160	20230803	100639	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7800	150	2	1.96	4666589980	603195	31.74	7640	8140	7080	9940	5360	7650	7736.52	0.27	0	17843	8870	8260	7690	7080	6510	8565	7385	60	2290	500	4590	10	1	12000000	936	113.04	5.12	12	5.03	69.00	1523.00	13660	20230324	-42.90	4475	20221013	74.30	13660	-42.90	20230324	4750	64.21	20230103	13660	-42.90	20230324	4475	74.30	20221013	3.90	N	115500	500	60 억		32397	N	N	0	N	00	N
161	20230803	090638	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7340	-310	5	-4.05	794869980	107483	5.66	7640	7650	7080	9940	5360	7650	7394.14	0.27	0	-6575	8870	8260	7690	7080	6510	8565	7385	60	2290	500	4590	10	1	12000000	881	106.38	4.82	12	0.90	69.00	1523.00	13660	20230324	-46.27	4475	20221013	64.02	13660	-46.27	20230324	4750	54.53	20230103	13660	-46.27	20230324	4475	64.02	20221013	3.90	N	115500	500	60 억		32397	N	N	0	N	00	N
162	20230802	160642	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7650	640	2	9.13	14565838240	1872608	3450.22	7290	8300	7120	9110	4910	7010	7778.60	1.31	0	-118179	7236	7122	6936	6822	6636	7180	6880	60	2100	500	4200	10	1	12000000	918	110.87	5.02	12	15.61	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	3.91	N	115500	500	60 억		156847	N	N	0	N	00	N
163	20230802	150651	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7480	470	2	6.70	13657037760	1750662	3225.54	7290	8300	7120	9110	4910	7010	7801.07	1.31	0	-129289	7236	7122	6936	6822	6636	7180	6880	60	2100	500	4200	10	1	12000000	898	108.41	4.91	12	14.59	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	3.91	N	115500	500	60 억		156847	N	N	0	N	00	N
164	20230802	140644	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7230	220	2	3.14	2532331790	343811	633.46	7290	7650	7120	9110	4910	7010	7365.48	1.31	0	-63928	7236	7122	6936	6822	6636	7180	6880	60	2100	500	4200	10	1	12000000	868	104.78	4.75	12	2.87	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	3.91	N	115500	500	60 억		156847	N	N	0	N	00	N
165	20230802	130640	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7220	210	2	3.00	2413367170	327319	603.08	7290	7650	7120	9110	4910	7010	7373.13	1.31	0	-59085	7236	7122	6936	6822	6636	7180	6880	60	2100	500	4200	10	1	12000000	866	104.64	4.74	12	2.73	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	3.91	N	115500	500	60 억		156847	N	N	0	N	00	N
166	20230802	120635	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7310	300	2	4.28	2279667840	308868	569.08	7290	7650	7120	9110	4910	7010	7380.72	1.31	0	-57243	7236	7122	6936	6822	6636	7180	6880	60	2100	500	4200	10	1	12000000	877	105.94	4.80	12	2.57	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	3.91	N	115500	500	60 억		156847	N	N	0	N	00	N
167	20230802	110635	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7450	440	2	6.28	2026956250	274411	505.59	7290	7650	7120	9110	4910	7010	7386.57	1.31	0	-48005	7236	7122	6936	6822	6636	7180	6880	60	2100	500	4200	10	1	12000000	894	107.97	4.89	12	2.29	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	3.91	N	115500	500	60 억		156847	N	N	0	N	00	N
168	20230802	100637	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7410	400	2	5.71	1465808250	199227	367.07	7290	7650	7120	9110	4910	7010	7357.48	1.31	0	-41538	7236	7122	6936	6822	6636	7180	6880	60	2100	500	4200	10	1	12000000	889	107.39	4.87	12	1.66	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	3.91	N	115500	500	60 억		156847	N	N	0	N	00	N
169	20230802	090637	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7280	270	2	3.85	593114850	80138	147.65	7290	7650	7200	9110	4910	7010	7401.17	1.31	0	-7797	7236	7122	6936	6822	6636	7180	6880	60	2100	500	4200	10	1	12000000	874	105.51	4.78	12	0.67	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	3.91	N	115500	500	60 억		156847	N	N	0	N	00	N
170	20230801	160638	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7010	200	2	2.94	364119910	52413	150.65	6810	7050	6750	8850	4770	6810	6947.12	1.42	0	-14158	7076	6942	6796	6662	6516	6870	6590	60	2040	500	4080	10	1	12000000	841	101.59	4.60	12	0.44	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	3.92	N	115500	500	60 억		169941	N	N	0	N	00	N
171	20230801	150634	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6950	140	2	2.06	332427010	47868	137.59	6810	7050	6750	8850	4770	6810	6944.66	1.42	0	-14519	7076	6942	6796	6662	6516	6870	6590	60	2040	500	4080	10	1	12000000	834	100.72	4.56	12	0.40	69.00	1523.00	13660	20230324	-49.12	4475	20221013	55.31	13660	-49.12	20230324	4750	46.32	20230103	13660	-49.12	20230324	4475	55.31	20221013	3.92	N	115500	500	60 억		169941	N	N	0	N	00	N
172	20230801	140646	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6890	80	2	1.17	301147460	43362	124.64	6810	7050	6750	8850	4770	6810	6944.96	1.42	0	-14400	7076	6942	6796	6662	6516	6870	6590	60	2040	500	4080	10	1	12000000	827	99.86	4.52	12	0.36	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	3.92	N	115500	500	60 억		169941	N	N	0	N	00	N
173	20230801	130632	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6950	140	2	2.06	215334450	30956	88.98	6810	7050	6750	8850	4770	6810	6956.15	1.42	0	-4311	7076	6942	6796	6662	6516	6870	6590	60	2040	500	4080	10	1	12000000	834	100.72	4.56	12	0.26	69.00	1523.00	13660	20230324	-49.12	4475	20221013	55.31	13660	-49.12	20230324	4750	46.32	20230103	13660	-49.12	20230324	4475	55.31	20221013	3.92	N	115500	500	60 억		169941	N	N	0	N	00	N
174	20230801	120633	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6930	120	2	1.76	190060090	27327	78.55	6810	7050	6750	8850	4770	6810	6955.03	1.42	0	-2195	7076	6942	6796	6662	6516	6870	6590	60	2040	500	4080	10	1	12000000	832	100.43	4.55	12	0.23	69.00	1523.00	13660	20230324	-49.27	4475	20221013	54.86	13660	-49.27	20230324	4750	45.89	20230103	13660	-49.27	20230324	4475	54.86	20221013	3.92	N	115500	500	60 억		169941	N	N	0	N	00	N
175	20230801	110630	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7000	190	2	2.79	139770170	20086	57.73	6810	7050	6750	8850	4770	6810	6958.59	1.42	0	751	7076	6942	6796	6662	6516	6870	6590	60	2040	500	4080	10	1	12000000	840	101.45	4.60	12	0.17	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	3.92	N	115500	500	60 억		169941	N	N	0	N	00	N
176	20230801	100634	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6960	150	2	2.20	92818370	13359	38.40	6810	7050	6750	8850	4770	6810	6948.00	1.42	0	-1330	7076	6942	6796	6662	6516	6870	6590	60	2040	500	4080	10	1	12000000	835	100.87	4.57	12	0.11	69.00	1523.00	13660	20230324	-49.05	4475	20221013	55.53	13660	-49.05	20230324	4750	46.53	20230103	13660	-49.05	20230324	4475	55.53	20221013	3.92	N	115500	500	60 억		169941	N	N	0	N	00	N
177	20230801	090628	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	6890	80	2	1.17	21322270	3132	9.00	6810	6890	6750	8850	4770	6810	6807.88	1.42	0	2180	7076	6942	6796	6662	6516	6870	6590	60	2040	500	4080	10	1	12000000	827	99.86	4.52	12	0.03	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	3.92	N	115500	500	60 억		169941	N	N	0	N	00	N