KissMeData/089150/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	160707	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2880	45	2	1.59	103272435	36058	178.35	2840	2890	2820	3685	1985	2835	2864.06	1.59	0	7603	2905	2870	2815	2780	2725	2887	2797	86	850	500	1920	5	1	17150000	494	73.85	1.42	12	0.21	39.00	2027.00	6170	20220812	-53.32	2575	20230726	11.84	5090	-43.42	20230210	2575	11.84	20230726	6170	-53.32	20220812	2575	11.84	20230726	3.08	N	089150	500	85 억		272530	N	N	0	N	00	N
3	20230731	150708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2885	50	2	1.76	96643700	33759	166.98	2840	2890	2820	3685	1985	2835	2862.75	1.59	0	6065	2905	2870	2815	2780	2725	2887	2797	86	850	500	1920	5	1	17150000	495	73.97	1.42	12	0.20	39.00	2027.00	6170	20220812	-53.24	2575	20230726	12.04	5090	-43.32	20230210	2575	12.04	20230726	6170	-53.24	20220812	2575	12.04	20230726	3.08	N	089150	500	85 억		272530	N	N	0	N	00	N
4	20230731	140710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2885	50	2	1.76	88122035	30798	152.34	2840	2890	2820	3685	1985	2835	2861.29	1.59	0	5330	2905	2870	2815	2780	2725	2887	2797	86	850	500	1920	5	1	17150000	495	73.97	1.42	12	0.18	39.00	2027.00	6170	20220812	-53.24	2575	20230726	12.04	5090	-43.32	20230210	2575	12.04	20230726	6170	-53.24	20220812	2575	12.04	20230726	3.08	N	089150	500	85 억		272530	N	N	0	N	00	N
5	20230731	130709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2875	40	2	1.41	69001800	24167	119.54	2840	2890	2820	3685	1985	2835	2855.21	1.59	0	-80	2905	2870	2815	2780	2725	2887	2797	86	850	500	1920	5	1	17150000	493	73.72	1.42	12	0.14	39.00	2027.00	6170	20220812	-53.40	2575	20230726	11.65	5090	-43.52	20230210	2575	11.65	20230726	6170	-53.40	20220812	2575	11.65	20230726	3.08	N	089150	500	85 억		272530	N	N	0	N	00	N
6	20230731	120716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2870	35	2	1.23	50402005	17680	87.45	2840	2890	2820	3685	1985	2835	2850.79	1.59	0	-1629	2905	2870	2815	2780	2725	2887	2797	86	850	500	1920	5	1	17150000	492	73.59	1.42	12	0.10	39.00	2027.00	6170	20220812	-53.48	2575	20230726	11.46	5090	-43.61	20230210	2575	11.46	20230726	6170	-53.48	20220812	2575	11.46	20230726	3.08	N	089150	500	85 억		272530	N	N	0	N	00	N
7	20230731	110720	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2870	35	2	1.23	41327990	14520	71.82	2840	2890	2820	3685	1985	2835	2846.28	1.59	0	-3035	2905	2870	2815	2780	2725	2887	2797	86	850	500	1920	5	1	17150000	492	73.59	1.42	12	0.08	39.00	2027.00	6170	20220812	-53.48	2575	20230726	11.46	5090	-43.61	20230210	2575	11.46	20230726	6170	-53.48	20220812	2575	11.46	20230726	3.08	N	089150	500	85 억		272530	N	N	0	N	00	N
8	20230731	100715	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2855	20	2	0.71	35056015	12338	61.03	2840	2865	2820	3685	1985	2835	2841.30	1.59	0	-3189	2905	2870	2815	2780	2725	2887	2797	86	850	500	1920	5	1	17150000	490	73.21	1.41	12	0.07	39.00	2027.00	6170	20220812	-53.73	2575	20230726	10.87	5090	-43.91	20230210	2575	10.87	20230726	6170	-53.73	20220812	2575	10.87	20230726	3.08	N	089150	500	85 억		272530	N	N	0	N	00	N
9	20230731	090708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2840	5	2	0.18	3240440	1141	5.64	2840	2840	2840	3685	1985	2835	2840.00	1.59	0	-31	2905	2870	2815	2780	2725	2887	2797	86	850	500	1920	5	1	17150000	487	72.82	1.40	12	0.01	39.00	2027.00	6170	20220812	-53.97	2575	20230726	10.29	5090	-44.20	20230210	2575	10.29	20230726	6170	-53.97	20220812	2575	10.29	20230726	3.08	N	089150	500	85 억		272530	N	N	0	N	00	N
10	20230728	160709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2835	50	2	1.80	55508825	19738	59.02	2785	2850	2760	3620	1950	2785	2812.26	1.57	0	2607	2868	2826	2748	2706	2628	2847	2727	86	835	500	1890	5	1	17150000	486	72.69	1.40	12	0.12	39.00	2027.00	6170	20220812	-54.05	2575	20230726	10.10	5090	-44.30	20230210	2575	10.10	20230726	6170	-54.05	20220812	2575	10.10	20230726	3.01	N	089150	500	85 억		269923	N	N	0	N	00	N
11	20230728	150710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2840	55	2	1.97	49441425	17598	52.62	2785	2850	2760	3620	1950	2785	2809.49	1.57	0	2619	2868	2826	2748	2706	2628	2847	2727	86	835	500	1890	5	1	17150000	487	72.82	1.40	12	0.10	39.00	2027.00	6170	20220812	-53.97	2575	20230726	10.29	5090	-44.20	20230210	2575	10.29	20230726	6170	-53.97	20220812	2575	10.29	20230726	3.01	N	089150	500	85 억		269923	N	N	0	N	00	N
12	20230728	140707	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2840	55	2	1.97	41211220	14693	43.94	2785	2840	2760	3620	1950	2785	2804.82	1.57	0	2497	2868	2826	2748	2706	2628	2847	2727	86	835	500	1890	5	1	17150000	487	72.82	1.40	12	0.09	39.00	2027.00	6170	20220812	-53.97	2575	20230726	10.29	5090	-44.20	20230210	2575	10.29	20230726	6170	-53.97	20220812	2575	10.29	20230726	3.01	N	089150	500	85 억		269923	N	N	0	N	00	N
13	20230728	130710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2820	35	2	1.26	34482950	12311	36.81	2785	2825	2760	3620	1950	2785	2800.99	1.57	0	1140	2868	2826	2748	2706	2628	2847	2727	86	835	500	1890	5	1	17150000	484	72.31	1.39	12	0.07	39.00	2027.00	6170	20220812	-54.29	2575	20230726	9.51	5090	-44.60	20230210	2575	9.51	20230726	6170	-54.29	20220812	2575	9.51	20230726	3.01	N	089150	500	85 억		269923	N	N	0	N	00	N
14	20230728	120707	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2810	25	2	0.90	25992735	9293	27.79	2785	2820	2760	3620	1950	2785	2797.02	1.57	0	544	2868	2826	2748	2706	2628	2847	2727	86	835	500	1890	5	1	17150000	482	72.05	1.39	12	0.05	39.00	2027.00	6170	20220812	-54.46	2575	20230726	9.13	5090	-44.79	20230210	2575	9.13	20230726	6170	-54.46	20220812	2575	9.13	20230726	3.01	N	089150	500	85 억		269923	N	N	0	N	00	N
15	20230728	110713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2795	10	2	0.36	18830945	6742	20.16	2785	2820	2760	3620	1950	2785	2793.08	1.57	0	-305	2868	2826	2748	2706	2628	2847	2727	86	835	500	1890	5	1	17150000	479	71.67	1.38	12	0.04	39.00	2027.00	6170	20220812	-54.70	2575	20230726	8.54	5090	-45.09	20230210	2575	8.54	20230726	6170	-54.70	20220812	2575	8.54	20230726	3.01	N	089150	500	85 억		269923	N	N	0	N	00	N
16	20230728	100705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2800	15	2	0.54	14438460	5167	15.45	2785	2820	2780	3620	1950	2785	2794.36	1.57	0	-671	2868	2826	2748	2706	2628	2847	2727	86	835	500	1890	5	1	17150000	480	71.79	1.38	12	0.03	39.00	2027.00	6170	20220812	-54.62	2575	20230726	8.74	5090	-44.99	20230210	2575	8.74	20230726	6170	-54.62	20220812	2575	8.74	20230726	3.01	N	089150	500	85 억		269923	N	N	0	N	00	N
17	20230728	090712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	20	2	0.72	4885950	1754	5.25	2785	2810	2785	3620	1950	2785	2785.60	1.57	0	-937	2868	2826	2748	2706	2628	2847	2727	86	835	500	1890	5	1	17150000	481	71.92	1.38	12	0.01	39.00	2027.00	6170	20220812	-54.54	2575	20230726	8.93	5090	-44.89	20230210	2575	8.93	20230726	6170	-54.54	20220812	2575	8.93	20230726	3.01	N	089150	500	85 억		269923	N	N	0	N	00	N
18	20230727	160706	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2785	120	2	4.50	91453895	33436	28.15	2670	2790	2670	3460	1870	2665	2734.97	1.51	5175	11157	2985	2825	2700	2540	2415	2762	2477	86	795	500	1810	5	1	17150000	478	71.41	1.37	12	0.19	39.00	2027.00	6170	20220812	-54.86	2575	20230726	8.16	5090	-45.28	20230210	2575	8.16	20230726	6170	-54.86	20220812	2575	8.16	20230726	3.02	N	089150	500	85 억		258766	N	N	0	N	00	N
19	20230727	150707	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2775	110	2	4.13	86681825	31721	26.71	2670	2790	2670	3460	1870	2665	2732.63	1.51	5175	11049	2985	2825	2700	2540	2415	2762	2477	86	795	500	1810	5	1	17150000	476	71.15	1.37	12	0.18	39.00	2027.00	6170	20220812	-55.02	2575	20230726	7.77	5090	-45.48	20230210	2575	7.77	20230726	6170	-55.02	20220812	2575	7.77	20230726	3.02	N	089150	500	85 억		258766	N	N	0	N	00	N
20	20230727	140703	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2770	105	2	3.94	83910610	30720	25.86	2670	2790	2670	3460	1870	2665	2731.47	1.51	5175	10763	2985	2825	2700	2540	2415	2762	2477	86	795	500	1810	5	1	17150000	475	71.03	1.37	12	0.18	39.00	2027.00	6170	20220812	-55.11	2575	20230726	7.57	5090	-45.58	20230210	2575	7.57	20230726	6170	-55.11	20220812	2575	7.57	20230726	3.02	N	089150	500	85 억		258766	N	N	0	N	00	N
21	20230727	130702	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2785	120	2	4.50	78507460	28770	24.22	2670	2790	2670	3460	1870	2665	2728.80	1.51	5175	10084	2985	2825	2700	2540	2415	2762	2477	86	795	500	1810	5	1	17150000	478	71.41	1.37	12	0.17	39.00	2027.00	6170	20220812	-54.86	2575	20230726	8.16	5090	-45.28	20230210	2575	8.16	20230726	6170	-54.86	20220812	2575	8.16	20230726	3.02	N	089150	500	85 억		258766	N	N	0	N	00	N
22	20230727	120704	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2775	110	2	4.13	62362840	22965	19.34	2670	2775	2670	3460	1870	2665	2715.56	1.51	5175	10164	2985	2825	2700	2540	2415	2762	2477	86	795	500	1810	5	1	17150000	476	71.15	1.37	12	0.13	39.00	2027.00	6170	20220812	-55.02	2575	20230726	7.77	5090	-45.48	20230210	2575	7.77	20230726	6170	-55.02	20220812	2575	7.77	20230726	3.02	N	089150	500	85 억		258766	N	N	0	N	00	N
23	20230727	110706	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2760	95	2	3.56	57535540	21222	17.87	2670	2765	2670	3460	1870	2665	2711.13	1.51	5175	9344	2985	2825	2700	2540	2415	2762	2477	86	795	500	1810	5	1	17150000	473	70.77	1.36	12	0.12	39.00	2027.00	6170	20220812	-55.27	2575	20230726	7.18	5090	-45.78	20230210	2575	7.18	20230726	6170	-55.27	20220812	2575	7.18	20230726	3.02	N	089150	500	85 억		258766	N	N	0	N	00	N
24	20230727	100704	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2735	70	2	2.63	40833595	15140	12.75	2670	2735	2670	3460	1870	2665	2697.07	1.51	5175	7541	2985	2825	2700	2540	2415	2762	2477	86	795	500	1810	5	1	17150000	469	70.13	1.35	12	0.09	39.00	2027.00	6170	20220812	-55.67	2575	20230726	6.21	5090	-46.27	20230210	2575	6.21	20230726	6170	-55.67	20220812	2575	6.21	20230726	3.02	N	089150	500	85 억		258766	N	N	0	N	00	N
25	20230727	090702	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2725	60	2	2.25	18108000	6745	5.68	2670	2725	2670	3460	1870	2665	2684.66	1.51	5175	2895	2985	2825	2700	2540	2415	2762	2477	86	795	500	1810	5	1	17150000	467	69.87	1.34	12	0.04	39.00	2027.00	6170	20220812	-55.83	2575	20230726	5.83	5090	-46.46	20230210	2575	5.83	20230726	6170	-55.83	20220812	2575	5.83	20230726	3.02	N	089150	500	85 억		258766	N	N	0	N	00	N
26	20230726	160702	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2665	-195	5	-6.82	319069790	118736	171.24	2860	2860	2575	3715	2005	2860	2687.24	1.48	0	4909	3030	2945	2880	2795	2730	2912	2762	86	855	500	1940	5	1	17150000	457	68.33	1.31	12	0.69	39.00	2027.00	6170	20220812	-56.81	2575	20230726	3.50	5090	-47.64	20230210	2575	3.50	20230726	6170	-56.81	20220812	2575	3.50	20230726	3.05	N	089150	500	85 억		253591	N	N	0	N	00	N
27	20230726	150706	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2670	-190	5	-6.64	303166585	112762	162.63	2860	2860	2575	3715	2005	2860	2688.55	1.48	0	6581	3030	2945	2880	2795	2730	2912	2762	86	855	500	1940	5	1	17150000	458	68.46	1.32	12	0.66	39.00	2027.00	6170	20220812	-56.73	2575	20230726	3.69	5090	-47.54	20230210	2575	3.69	20230726	6170	-56.73	20220812	2575	3.69	20230726	3.05	N	089150	500	85 억		253591	N	N	0	N	00	N
28	20230726	140701	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2625	-235	5	-8.22	271711365	100856	145.46	2860	2860	2575	3715	2005	2860	2694.05	1.48	0	3158	3030	2945	2880	2795	2730	2912	2762	86	855	500	1940	5	1	17150000	450	67.31	1.30	12	0.59	39.00	2027.00	6170	20220812	-57.46	2575	20230726	1.94	5090	-48.43	20230210	2575	1.94	20230726	6170	-57.46	20220812	2575	1.94	20230726	3.05	N	089150	500	85 억		253591	N	N	0	N	00	N
29	20230726	130700	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2640	-220	5	-7.69	236296965	87392	126.04	2860	2860	2575	3715	2005	2860	2703.87	1.48	0	-1174	3030	2945	2880	2795	2730	2912	2762	86	855	500	1940	5	1	17150000	453	67.69	1.30	12	0.51	39.00	2027.00	6170	20220812	-57.21	2575	20230726	2.52	5090	-48.13	20230210	2575	2.52	20230726	6170	-57.21	20220812	2575	2.52	20230726	3.05	N	089150	500	85 억		253591	N	N	0	N	00	N
30	20230726	120701	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2700	-160	5	-5.59	173819545	63795	92.01	2860	2860	2680	3715	2005	2860	2724.66	1.48	0	-674	3030	2945	2880	2795	2730	2912	2762	86	855	500	1940	5	1	17150000	463	69.23	1.33	12	0.37	39.00	2027.00	6170	20220812	-56.24	2680	20230726	0.75	5090	-46.95	20230210	2680	0.75	20230726	6170	-56.24	20220812	2680	0.75	20230726	3.05	N	089150	500	85 억		253591	N	N	0	N	00	N
31	20230726	110656	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2700	-160	5	-5.59	157921155	57883	83.48	2860	2860	2680	3715	2005	2860	2728.28	1.48	0	-763	3030	2945	2880	2795	2730	2912	2762	86	855	500	1940	5	1	17150000	463	69.23	1.33	12	0.34	39.00	2027.00	6170	20220812	-56.24	2680	20230726	0.75	5090	-46.95	20230210	2680	0.75	20230726	6170	-56.24	20220812	2680	0.75	20230726	3.05	N	089150	500	85 억		253591	N	N	0	N	00	N
32	20230726	100703	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2720	-140	5	-4.90	98915405	36015	51.94	2860	2860	2700	3715	2005	2860	2746.51	1.48	0	3658	3030	2945	2880	2795	2730	2912	2762	86	855	500	1940	5	1	17150000	466	69.74	1.34	12	0.21	39.00	2027.00	6170	20220812	-55.92	2700	20230726	0.74	5090	-46.56	20230210	2700	0.74	20230726	6170	-55.92	20220812	2700	0.74	20230726	3.05	N	089150	500	85 억		253591	N	N	0	N	00	N
33	20230726	090657	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2790	-70	5	-2.45	15323145	5478	7.90	2860	2860	2760	3715	2005	2860	2797.22	1.48	0	-639	3030	2945	2880	2795	2730	2912	2762	86	855	500	1940	5	1	17150000	478	71.54	1.38	12	0.03	39.00	2027.00	6170	20220812	-54.78	2760	20230726	1.09	5090	-45.19	20230210	2760	1.09	20230726	6170	-54.78	20220812	2760	1.09	20230726	3.05	N	089150	500	85 억		253591	N	N	0	N	00	N
34	20230725	160656	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2860	-90	5	-3.05	198886270	69228	73.27	2950	2965	2815	3835	2065	2950	2872.92	1.52	0	-5505	3290	3120	3030	2860	2770	3075	2815	86	885	500	2000	5	1	17150000	490	73.33	1.41	12	0.40	39.00	2027.00	6170	20220812	-53.65	2815	20230725	1.60	5090	-43.81	20230210	2815	1.60	20230725	6170	-53.65	20220812	2815	1.60	20230725	3.03	N	089150	500	85 억		259950	N	N	0	N	00	N
35	20230725	150650	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2880	-70	5	-2.37	172379715	59990	63.49	2950	2965	2815	3835	2065	2950	2873.47	1.52	0	-3087	3290	3120	3030	2860	2770	3075	2815	86	885	500	2000	5	1	17150000	494	73.85	1.42	12	0.35	39.00	2027.00	6170	20220812	-53.32	2815	20230725	2.31	5090	-43.42	20230210	2815	2.31	20230725	6170	-53.32	20220812	2815	2.31	20230725	3.03	N	089150	500	85 억		259950	N	N	0	N	00	N
36	20230725	140649	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2825	-125	5	-4.24	155888405	54186	57.35	2950	2965	2815	3835	2065	2950	2876.91	1.52	0	-500	3290	3120	3030	2860	2770	3075	2815	86	885	500	2000	5	1	17150000	484	72.44	1.39	12	0.32	39.00	2027.00	6170	20220812	-54.21	2815	20230725	0.36	5090	-44.50	20230210	2815	0.36	20230725	6170	-54.21	20220812	2815	0.36	20230725	3.03	N	089150	500	85 억		259950	N	N	0	N	00	N
37	20230725	130656	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2840	-110	5	-3.73	123915405	42894	45.40	2950	2965	2840	3835	2065	2950	2888.88	1.52	0	2054	3290	3120	3030	2860	2770	3075	2815	86	885	500	2000	5	1	17150000	487	72.82	1.40	12	0.25	39.00	2027.00	6170	20220812	-53.97	2840	20230725	0.00	5090	-44.20	20230210	2840	0.00	20230725	6170	-53.97	20220812	2840	0.00	20230725	3.03	N	089150	500	85 억		259950	N	N	0	N	00	N
38	20230725	120656	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2865	-85	5	-2.88	119469055	41333	43.74	2950	2965	2845	3835	2065	2950	2890.40	1.52	0	1371	3290	3120	3030	2860	2770	3075	2815	86	885	500	2000	5	1	17150000	491	73.46	1.41	12	0.24	39.00	2027.00	6170	20220812	-53.57	2845	20230725	0.70	5090	-43.71	20230210	2845	0.70	20230725	6170	-53.57	20220812	2845	0.70	20230725	3.03	N	089150	500	85 억		259950	N	N	0	N	00	N
39	20230725	110654	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2885	-65	5	-2.20	73636270	25326	26.80	2950	2965	2870	3835	2065	2950	2907.54	1.52	0	4210	3290	3120	3030	2860	2770	3075	2815	86	885	500	2000	5	1	17150000	495	73.97	1.42	12	0.15	39.00	2027.00	6170	20220812	-53.24	2870	20230725	0.52	5090	-43.32	20230210	2870	0.52	20230725	6170	-53.24	20220812	2870	0.52	20230725	3.03	N	089150	500	85 억		259950	N	N	0	N	00	N
40	20230725	100653	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2915	-35	5	-1.19	38099695	13025	13.78	2950	2965	2910	3835	2065	2950	2925.12	1.52	0	5058	3290	3120	3030	2860	2770	3075	2815	86	885	500	2000	5	1	17150000	500	74.74	1.44	12	0.08	39.00	2027.00	6170	20220812	-52.76	2910	20230725	0.17	5090	-42.73	20230210	2910	0.17	20230725	6170	-52.76	20220812	2910	0.17	20230725	3.03	N	089150	500	85 억		259950	N	N	0	N	00	N
41	20230725	090652	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2930	-20	5	-0.68	22679260	7741	8.19	2950	2965	2920	3835	2065	2950	2929.76	1.52	0	5647	3290	3120	3030	2860	2770	3075	2815	86	885	500	2000	5	1	17150000	502	75.13	1.45	12	0.05	39.00	2027.00	6170	20220812	-52.51	2920	20230725	0.34	5090	-42.44	20230210	2920	0.34	20230725	6170	-52.51	20220812	2920	0.34	20230725	3.03	N	089150	500	85 억		259950	N	N	0	N	00	N
42	20230724	160656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2950	-135	5	-4.38	280944760	94486	227.55	3080	3200	2940	4010	2160	3085	2973.43	1.58	0	-11141	3255	3170	3115	3030	2975	3142	3002	86	925	500	2090	5	1	17150000	506	75.64	1.46	12	0.55	39.00	2027.00	6170	20220812	-52.19	2920	20230103	1.03	5090	-42.04	20230210	2920	1.03	20230103	6170	-52.19	20220812	2920	1.03	20230103	3.04	N	089150	500	85 억		271094	N	N	0	N	00	N
43	20230724	150652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2970	-115	5	-3.73	223497770	75011	180.64	3080	3200	2940	4010	2160	3085	2979.53	1.58	0	-14450	3255	3170	3115	3030	2975	3142	3002	86	925	500	2090	5	1	17150000	509	76.15	1.47	12	0.44	39.00	2027.00	6170	20220812	-51.86	2920	20230103	1.71	5090	-41.65	20230210	2920	1.71	20230103	6170	-51.86	20220812	2920	1.71	20230103	3.04	N	089150	500	85 억		271094	N	N	0	N	00	N
44	20230724	140649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2965	-120	5	-3.89	205793705	69032	166.25	3080	3200	2940	4010	2160	3085	2981.13	1.58	0	-14949	3255	3170	3115	3030	2975	3142	3002	86	925	500	2090	5	1	17150000	508	76.03	1.46	12	0.40	39.00	2027.00	6170	20220812	-51.94	2920	20230103	1.54	5090	-41.75	20230210	2920	1.54	20230103	6170	-51.94	20220812	2920	1.54	20230103	3.04	N	089150	500	85 억		271094	N	N	0	N	00	N
45	20230724	130651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2950	-135	5	-4.38	186965235	62677	150.94	3080	3200	2940	4010	2160	3085	2983.00	1.58	0	-12978	3255	3170	3115	3030	2975	3142	3002	86	925	500	2090	5	1	17150000	506	75.64	1.46	12	0.37	39.00	2027.00	6170	20220812	-52.19	2920	20230103	1.03	5090	-42.04	20230210	2920	1.03	20230103	6170	-52.19	20220812	2920	1.03	20230103	3.04	N	089150	500	85 억		271094	N	N	0	N	00	N
46	20230724	120651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2955	-130	5	-4.21	172041330	57607	138.73	3080	3200	2940	4010	2160	3085	2986.47	1.58	0	-11349	3255	3170	3115	3030	2975	3142	3002	86	925	500	2090	5	1	17150000	507	75.77	1.46	12	0.34	39.00	2027.00	6170	20220812	-52.11	2920	20230103	1.20	5090	-41.94	20230210	2920	1.20	20230103	6170	-52.11	20220812	2920	1.20	20230103	3.04	N	089150	500	85 억		271094	N	N	0	N	00	N
47	20230724	110654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2955	-130	5	-4.21	133786730	44643	107.51	3080	3200	2950	4010	2160	3085	2996.81	1.58	0	-7848	3255	3170	3115	3030	2975	3142	3002	86	925	500	2090	5	1	17150000	507	75.77	1.46	12	0.26	39.00	2027.00	6170	20220812	-52.11	2920	20230103	1.20	5090	-41.94	20230210	2920	1.20	20230103	6170	-52.11	20220812	2920	1.20	20230103	3.04	N	089150	500	85 억		271094	N	N	0	N	00	N
48	20230724	100648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2965	-120	5	-3.89	104648555	34803	83.81	3080	3200	2950	4010	2160	3085	3006.88	1.58	0	-4964	3255	3170	3115	3030	2975	3142	3002	86	925	500	2090	5	1	17150000	508	76.03	1.46	12	0.20	39.00	2027.00	6170	20220812	-51.94	2920	20230103	1.54	5090	-41.75	20230210	2920	1.54	20230103	6170	-51.94	20220812	2920	1.54	20230103	3.04	N	089150	500	85 억		271094	N	N	0	N	00	N
49	20230724	090651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3010	-75	5	-2.43	15469445	5012	12.07	3080	3200	3010	4010	2160	3085	3086.48	1.58	0	-1177	3255	3170	3115	3030	2975	3142	3002	86	925	500	2090	5	1	17150000	516	77.18	1.48	12	0.03	39.00	2027.00	6170	20220812	-51.22	2920	20230103	3.08	5090	-40.86	20230210	2920	3.08	20230103	6170	-51.22	20220812	2920	3.08	20230103	3.04	N	089150	500	85 억		271094	N	N	0	N	00	N
50	20230721	160644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3085	-85	5	-2.68	128872960	41524	157.38	3165	3200	3060	4120	2220	3170	3103.80	1.59	0	-2437	3223	3196	3148	3121	3073	3210	3135	86	950	500	2150	5	1	17150000	529	79.10	1.52	12	0.24	39.00	2027.00	6170	20220812	-50.00	2920	20230103	5.65	5090	-39.39	20230210	2920	5.65	20230103	6170	-50.00	20220812	2920	5.65	20230103	3.04	N	089150	500	85 억		273532	N	N	0	N	00	N
51	20230721	150647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3090	-80	5	-2.52	123672670	39837	150.99	3165	3200	3060	4120	2220	3170	3104.47	1.59	0	-2421	3223	3196	3148	3121	3073	3210	3135	86	950	500	2150	5	1	17150000	530	79.23	1.52	12	0.23	39.00	2027.00	6170	20220812	-49.92	2920	20230103	5.82	5090	-39.29	20230210	2920	5.82	20230103	6170	-49.92	20220812	2920	5.82	20230103	3.04	N	089150	500	85 억		273532	N	N	0	N	00	N
52	20230721	140644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3085	-85	5	-2.68	106562250	34324	130.09	3165	3200	3060	4120	2220	3170	3104.60	1.59	0	826	3223	3196	3148	3121	3073	3210	3135	86	950	500	2150	5	1	17150000	529	79.10	1.52	12	0.20	39.00	2027.00	6170	20220812	-50.00	2920	20230103	5.65	5090	-39.39	20230210	2920	5.65	20230103	6170	-50.00	20220812	2920	5.65	20230103	3.04	N	089150	500	85 억		273532	N	N	0	N	00	N
53	20230721	130646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3080	-90	5	-2.84	87311425	28100	106.50	3165	3200	3060	4120	2220	3170	3107.17	1.59	0	1004	3223	3196	3148	3121	3073	3210	3135	86	950	500	2150	5	1	17150000	528	78.97	1.52	12	0.16	39.00	2027.00	6170	20220812	-50.08	2920	20230103	5.48	5090	-39.49	20230210	2920	5.48	20230103	6170	-50.08	20220812	2920	5.48	20230103	3.04	N	089150	500	85 억		273532	N	N	0	N	00	N
54	20230721	120654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3115	-55	5	-1.74	38629220	12368	46.88	3165	3200	3060	4120	2220	3170	3123.32	1.59	0	1257	3223	3196	3148	3121	3073	3210	3135	86	950	500	2150	5	1	17150000	534	79.87	1.54	12	0.07	39.00	2027.00	6170	20220812	-49.51	2920	20230103	6.68	5090	-38.80	20230210	2920	6.68	20230103	6170	-49.51	20220812	2920	6.68	20230103	3.04	N	089150	500	85 억		273532	N	N	0	N	00	N
55	20230721	110650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3115	-55	5	-1.74	32175865	10303	39.05	3165	3200	3060	4120	2220	3170	3122.96	1.59	0	814	3223	3196	3148	3121	3073	3210	3135	86	950	500	2150	5	1	17150000	534	79.87	1.54	12	0.06	39.00	2027.00	6170	20220812	-49.51	2920	20230103	6.68	5090	-38.80	20230210	2920	6.68	20230103	6170	-49.51	20220812	2920	6.68	20230103	3.04	N	089150	500	85 억		273532	N	N	0	N	00	N
56	20230721	100650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3120	-50	5	-1.58	26286155	8412	31.88	3165	3200	3060	4120	2220	3170	3124.84	1.59	0	-228	3223	3196	3148	3121	3073	3210	3135	86	950	500	2150	5	1	17150000	535	80.00	1.54	12	0.05	39.00	2027.00	6170	20220812	-49.43	2920	20230103	6.85	5090	-38.70	20230210	2920	6.85	20230103	6170	-49.43	20220812	2920	6.85	20230103	3.04	N	089150	500	85 억		273532	N	N	0	N	00	N
57	20230721	090649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3200	30	2	0.95	7098255	2226	8.44	3165	3200	3150	4120	2220	3170	3188.79	1.59	0	-999	3223	3196	3148	3121	3073	3210	3135	86	950	500	2150	5	1	17150000	549	82.05	1.58	12	0.01	39.00	2027.00	6170	20220812	-48.14	2920	20230103	9.59	5090	-37.13	20230210	2920	9.59	20230103	6170	-48.14	20220812	2920	9.59	20230103	3.04	N	089150	500	85 억		273532	N	N	0	N	00	N
58	20230720	160643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3170	0	3	0.00	82647480	26382	50.80	3145	3175	3100	4120	2220	3170	3132.72	1.55	0	7292	3273	3221	3163	3111	3053	3192	3082	86	950	500	2150	5	1	17150000	544	81.28	1.56	12	0.15	39.00	2027.00	6170	20220812	-48.62	2920	20230103	8.56	5090	-37.72	20230210	2920	8.56	20230103	6170	-48.62	20220812	2920	8.56	20230103	3.04	N	089150	500	85 억		266227	N	N	0	N	00	N
59	20230720	150644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3140	-30	5	-0.95	63186540	20202	38.90	3145	3175	3100	4120	2220	3170	3127.74	1.55	0	5630	3273	3221	3163	3111	3053	3192	3082	86	950	500	2150	5	1	17150000	539	80.51	1.55	12	0.12	39.00	2027.00	6170	20220812	-49.11	2920	20230103	7.53	5090	-38.31	20230210	2920	7.53	20230103	6170	-49.11	20220812	2920	7.53	20230103	3.04	N	089150	500	85 억		266227	N	N	0	N	00	N
60	20230720	140642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3155	-15	5	-0.47	61316685	19608	37.75	3145	3175	3100	4120	2220	3170	3127.13	1.55	0	5252	3273	3221	3163	3111	3053	3192	3082	86	950	500	2150	5	1	17150000	541	80.90	1.56	12	0.11	39.00	2027.00	6170	20220812	-48.87	2920	20230103	8.05	5090	-38.02	20230210	2920	8.05	20230103	6170	-48.87	20220812	2920	8.05	20230103	3.04	N	089150	500	85 억		266227	N	N	0	N	00	N
61	20230720	130642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3150	-20	5	-0.63	58430350	18692	35.99	3145	3175	3100	4120	2220	3170	3125.95	1.55	0	4548	3273	3221	3163	3111	3053	3192	3082	86	950	500	2150	5	1	17150000	540	80.77	1.55	12	0.11	39.00	2027.00	6170	20220812	-48.95	2920	20230103	7.88	5090	-38.11	20230210	2920	7.88	20230103	6170	-48.95	20220812	2920	7.88	20230103	3.04	N	089150	500	85 억		266227	N	N	0	N	00	N
62	20230720	120647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3150	-20	5	-0.63	57625055	18436	35.50	3145	3175	3100	4120	2220	3170	3125.68	1.55	0	4336	3273	3221	3163	3111	3053	3192	3082	86	950	500	2150	5	1	17150000	540	80.77	1.55	12	0.11	39.00	2027.00	6170	20220812	-48.95	2920	20230103	7.88	5090	-38.11	20230210	2920	7.88	20230103	6170	-48.95	20220812	2920	7.88	20230103	3.04	N	089150	500	85 억		266227	N	N	0	N	00	N
63	20230720	110645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3175	5	2	0.16	54957895	17591	33.87	3145	3175	3100	4120	2220	3170	3124.21	1.55	0	4003	3273	3221	3163	3111	3053	3192	3082	86	950	500	2150	5	1	17150000	545	81.41	1.57	12	0.10	39.00	2027.00	6170	20220812	-48.54	2920	20230103	8.73	5090	-37.62	20230210	2920	8.73	20230103	6170	-48.54	20220812	2920	8.73	20230103	3.04	N	089150	500	85 억		266227	N	N	0	N	00	N
64	20230720	100639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3135	-35	5	-1.10	14679015	4690	9.03	3145	3155	3120	4120	2220	3170	3129.85	1.55	0	529	3273	3221	3163	3111	3053	3192	3082	86	950	500	2150	5	1	17150000	538	80.38	1.55	12	0.03	39.00	2027.00	6170	20220812	-49.19	2920	20230103	7.36	5090	-38.41	20230210	2920	7.36	20230103	6170	-49.19	20220812	2920	7.36	20230103	3.04	N	089150	500	85 억		266227	N	N	0	N	00	N
65	20230720	090640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3135	-35	5	-1.10	2775165	883	1.70	3145	3155	3135	4120	2220	3170	3142.88	1.55	0	-252	3273	3221	3163	3111	3053	3192	3082	86	950	500	2150	5	1	17150000	538	80.38	1.55	12	0.01	39.00	2027.00	6170	20220812	-49.19	2920	20230103	7.36	5090	-38.41	20230210	2920	7.36	20230103	6170	-49.19	20220812	2920	7.36	20230103	3.04	N	089150	500	85 억		266227	N	N	0	N	00	N
66	20230719	160652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3170	-70	5	-2.16	163690260	51930	206.51	3205	3215	3105	4210	2270	3240	3152.09	1.48	0	11700	3343	3291	3248	3196	3153	3270	3175	86	970	500	2200	5	1	17150000	544	81.28	1.56	12	0.30	39.00	2027.00	6170	20220812	-48.62	2920	20230103	8.56	5090	-37.72	20230210	2920	8.56	20230103	6170	-48.62	20220812	2920	8.56	20230103	3.04	N	089150	500	85 억		254531	N	N	0	N	00	N
67	20230719	150652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3150	-90	5	-2.78	154232530	48937	194.61	3205	3215	3105	4210	2270	3240	3151.65	1.48	0	11389	3343	3291	3248	3196	3153	3270	3175	86	970	500	2200	5	1	17150000	540	80.77	1.55	12	0.29	39.00	2027.00	6170	20220812	-48.95	2920	20230103	7.88	5090	-38.11	20230210	2920	7.88	20230103	6170	-48.95	20220812	2920	7.88	20230103	3.04	N	089150	500	85 억		254531	N	N	0	N	00	N
68	20230719	140653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3145	-95	5	-2.93	148966550	47265	187.96	3205	3215	3105	4210	2270	3240	3151.73	1.48	0	10989	3343	3291	3248	3196	3153	3270	3175	86	970	500	2200	5	1	17150000	539	80.64	1.55	12	0.28	39.00	2027.00	6170	20220812	-49.03	2920	20230103	7.71	5090	-38.21	20230210	2920	7.71	20230103	6170	-49.03	20220812	2920	7.71	20230103	3.04	N	089150	500	85 억		254531	N	N	0	N	00	N
69	20230719	130646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3155	-85	5	-2.62	137418320	43596	173.37	3205	3215	3105	4210	2270	3240	3152.09	1.48	0	9640	3343	3291	3248	3196	3153	3270	3175	86	970	500	2200	5	1	17150000	541	80.90	1.56	12	0.25	39.00	2027.00	6170	20220812	-48.87	2920	20230103	8.05	5090	-38.02	20230210	2920	8.05	20230103	6170	-48.87	20220812	2920	8.05	20230103	3.04	N	089150	500	85 억		254531	N	N	0	N	00	N
70	20230719	120654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3150	-90	5	-2.78	132259720	41960	166.87	3205	3215	3105	4210	2270	3240	3152.04	1.48	0	8549	3343	3291	3248	3196	3153	3270	3175	86	970	500	2200	5	1	17150000	540	80.77	1.55	12	0.24	39.00	2027.00	6170	20220812	-48.95	2920	20230103	7.88	5090	-38.11	20230210	2920	7.88	20230103	6170	-48.95	20220812	2920	7.88	20230103	3.04	N	089150	500	85 억		254531	N	N	0	N	00	N
71	20230719	110653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3160	-80	5	-2.47	88435795	28009	111.39	3205	3215	3105	4210	2270	3240	3157.41	1.48	0	7983	3343	3291	3248	3196	3153	3270	3175	86	970	500	2200	5	1	17150000	542	81.03	1.56	12	0.16	39.00	2027.00	6170	20220812	-48.78	2920	20230103	8.22	5090	-37.92	20230210	2920	8.22	20230103	6170	-48.78	20220812	2920	8.22	20230103	3.04	N	089150	500	85 억		254531	N	N	0	N	00	N
72	20230719	100648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3165	-75	5	-2.31	73730905	23355	92.88	3205	3215	3105	4210	2270	3240	3156.96	1.48	0	5869	3343	3291	3248	3196	3153	3270	3175	86	970	500	2200	5	1	17150000	543	81.15	1.56	12	0.14	39.00	2027.00	6170	20220812	-48.70	2920	20230103	8.39	5090	-37.82	20230210	2920	8.39	20230103	6170	-48.70	20220812	2920	8.39	20230103	3.04	N	089150	500	85 억		254531	N	N	0	N	00	N
73	20230719	090648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3195	-45	5	-1.39	11600395	3621	14.40	3205	3215	3195	4210	2270	3240	3203.64	1.48	0	1311	3343	3291	3248	3196	3153	3270	3175	86	970	500	2200	5	1	17150000	548	81.92	1.58	12	0.02	39.00	2027.00	6170	20220812	-48.22	2920	20230103	9.42	5090	-37.23	20230210	2920	9.42	20230103	6170	-48.22	20220812	2920	9.42	20230103	3.04	N	089150	500	85 억		254531	N	N	0	N	00	N
74	20230718	160646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3240	-65	5	-1.97	81234195	25126	33.82	3270	3300	3205	4295	2315	3305	3233.01	1.56	0	-13264	3415	3360	3255	3200	3095	3387	3227	86	990	500	2240	5	1	17150000	556	83.08	1.60	12	0.15	39.00	2027.00	6170	20220812	-47.49	2920	20230103	10.96	5090	-36.35	20230210	2920	10.96	20230103	6170	-47.49	20220812	2920	10.96	20230103	3.04	N	089150	500	85 억		267814	N	N	0	N	00	N
75	20230718	150647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3225	-80	5	-2.42	72407960	22395	30.14	3270	3300	3205	4295	2315	3305	3233.16	1.56	0	-12494	3415	3360	3255	3200	3095	3387	3227	86	990	500	2240	5	1	17150000	553	82.69	1.59	12	0.13	39.00	2027.00	6170	20220812	-47.73	2920	20230103	10.45	5090	-36.64	20230210	2920	10.45	20230103	6170	-47.73	20220812	2920	10.45	20230103	3.04	N	089150	500	85 억		267814	N	N	0	N	00	N
76	20230718	140643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3215	-90	5	-2.72	64104725	19817	26.67	3270	3300	3205	4295	2315	3305	3234.76	1.56	0	-11085	3415	3360	3255	3200	3095	3387	3227	86	990	500	2240	5	1	17150000	551	82.44	1.59	12	0.12	39.00	2027.00	6170	20220812	-47.89	2920	20230103	10.10	5090	-36.84	20230210	2920	10.10	20230103	6170	-47.89	20220812	2920	10.10	20230103	3.04	N	089150	500	85 억		267814	N	N	0	N	00	N
77	20230718	130644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3215	-90	5	-2.72	55876480	17260	23.23	3270	3300	3205	4295	2315	3305	3237.26	1.56	0	-10606	3415	3360	3255	3200	3095	3387	3227	86	990	500	2240	5	1	17150000	551	82.44	1.59	12	0.10	39.00	2027.00	6170	20220812	-47.89	2920	20230103	10.10	5090	-36.84	20230210	2920	10.10	20230103	6170	-47.89	20220812	2920	10.10	20230103	3.04	N	089150	500	85 억		267814	N	N	0	N	00	N
78	20230718	120649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3235	-70	5	-2.12	38872090	11973	16.12	3270	3300	3230	4295	2315	3305	3246.55	1.56	0	-7171	3415	3360	3255	3200	3095	3387	3227	86	990	500	2240	5	1	17150000	555	82.95	1.60	12	0.07	39.00	2027.00	6170	20220812	-47.57	2920	20230103	10.79	5090	-36.44	20230210	2920	10.79	20230103	6170	-47.57	20220812	2920	10.79	20230103	3.04	N	089150	500	85 억		267814	N	N	0	N	00	N
79	20230718	110650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3235	-70	5	-2.12	26056790	8009	10.78	3270	3300	3230	4295	2315	3305	3253.31	1.56	0	-4707	3415	3360	3255	3200	3095	3387	3227	86	990	500	2240	5	1	17150000	555	82.95	1.60	12	0.05	39.00	2027.00	6170	20220812	-47.57	2920	20230103	10.79	5090	-36.44	20230210	2920	10.79	20230103	6170	-47.57	20220812	2920	10.79	20230103	3.04	N	089150	500	85 억		267814	N	N	0	N	00	N
80	20230718	100642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3240	-65	5	-1.97	18099205	5553	7.47	3270	3300	3240	4295	2315	3305	3259.19	1.56	0	-2852	3415	3360	3255	3200	3095	3387	3227	86	990	500	2240	5	1	17150000	556	83.08	1.60	12	0.03	39.00	2027.00	6170	20220812	-47.49	2920	20230103	10.96	5090	-36.35	20230210	2920	10.96	20230103	6170	-47.49	20220812	2920	10.96	20230103	3.04	N	089150	500	85 억		267814	N	N	0	N	00	N
81	20230718	090642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3300	-5	5	-0.15	1753450	536	0.72	3270	3300	3270	4295	2315	3305	3270.06	1.56	0	0	3415	3360	3255	3200	3095	3387	3227	86	990	500	2240	5	1	17150000	566	84.62	1.63	12	0.00	39.00	2027.00	6170	20220812	-46.52	2920	20230103	13.01	5090	-35.17	20230210	2920	13.01	20230103	6170	-46.52	20220812	2920	13.01	20230103	3.04	N	089150	500	85 억		267814	N	N	0	N	00	N
82	20230717	160644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3305	-5	5	-0.15	239860080	74296	285.75	3275	3310	3150	4300	2320	3310	3228.44	1.47	0	15917	3346	3327	3291	3272	3236	3337	3282	86	990	500	2250	5	1	17150000	567	84.74	1.63	12	0.43	39.00	2027.00	6170	20220812	-46.43	2920	20230103	13.18	5090	-35.07	20230210	2920	13.18	20230103	6170	-46.43	20220812	2920	13.18	20230103	3.07	N	089150	500	85 억		251669	N	N	0	N	00	N
83	20230717	150640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3295	-15	5	-0.45	223719530	69386	266.87	3275	3295	3150	4300	2320	3310	3224.27	1.47	0	13451	3346	3327	3291	3272	3236	3337	3282	86	990	500	2250	5	1	17150000	565	84.49	1.63	12	0.40	39.00	2027.00	6170	20220812	-46.60	2920	20230103	12.84	5090	-35.27	20230210	2920	12.84	20230103	6170	-46.60	20220812	2920	12.84	20230103	3.07	N	089150	500	85 억		251669	N	N	0	N	00	N
84	20230717	140642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3250	-60	5	-1.81	197818295	61463	236.40	3275	3275	3150	4300	2320	3310	3218.49	1.47	0	11101	3346	3327	3291	3272	3236	3337	3282	86	990	500	2250	5	1	17150000	557	83.33	1.60	12	0.36	39.00	2027.00	6170	20220812	-47.33	2920	20230103	11.30	5090	-36.15	20230210	2920	11.30	20230103	6170	-47.33	20220812	2920	11.30	20230103	3.07	N	089150	500	85 억		251669	N	N	0	N	00	N
85	20230717	130637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3245	-65	5	-1.96	137180690	42545	163.63	3275	3275	3180	4300	2320	3310	3224.37	1.47	0	6099	3346	3327	3291	3272	3236	3337	3282	86	990	500	2250	5	1	17150000	557	83.21	1.60	12	0.25	39.00	2027.00	6170	20220812	-47.41	2920	20230103	11.13	5090	-36.25	20230210	2920	11.13	20230103	6170	-47.41	20220812	2920	11.13	20230103	3.07	N	089150	500	85 억		251669	N	N	0	N	00	N
86	20230717	120645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3210	-100	5	-3.02	131055805	40658	156.38	3275	3275	3180	4300	2320	3310	3223.37	1.47	0	4805	3346	3327	3291	3272	3236	3337	3282	86	990	500	2250	5	1	17150000	551	82.31	1.58	12	0.24	39.00	2027.00	6170	20220812	-47.97	2920	20230103	9.93	5090	-36.94	20230210	2920	9.93	20230103	6170	-47.97	20220812	2920	9.93	20230103	3.07	N	089150	500	85 억		251669	N	N	0	N	00	N
87	20230717	110637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3250	-60	5	-1.81	102071170	31639	121.69	3275	3275	3195	4300	2320	3310	3226.12	1.47	0	3024	3346	3327	3291	3272	3236	3337	3282	86	990	500	2250	5	1	17150000	557	83.33	1.60	12	0.18	39.00	2027.00	6170	20220812	-47.33	2920	20230103	11.30	5090	-36.15	20230210	2920	11.30	20230103	6170	-47.33	20220812	2920	11.30	20230103	3.07	N	089150	500	85 억		251669	N	N	0	N	00	N
88	20230717	100638	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3240	-70	5	-2.11	81071480	25161	96.77	3275	3275	3195	4300	2320	3310	3222.11	1.47	0	-989	3346	3327	3291	3272	3236	3337	3282	86	990	500	2250	5	1	17150000	556	83.08	1.60	12	0.15	39.00	2027.00	6170	20220812	-47.49	2920	20230103	10.96	5090	-36.35	20230210	2920	10.96	20230103	6170	-47.49	20220812	2920	10.96	20230103	3.07	N	089150	500	85 억		251669	N	N	0	N	00	N
89	20230717	090637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3250	-60	5	-1.81	8411180	2582	9.93	3275	3275	3245	4300	2320	3310	3257.62	1.47	0	-1752	3346	3327	3291	3272	3236	3337	3282	86	990	500	2250	5	1	17150000	557	83.33	1.60	12	0.02	39.00	2027.00	6170	20220812	-47.33	2920	20230103	11.30	5090	-36.15	20230210	2920	11.30	20230103	6170	-47.33	20220812	2920	11.30	20230103	3.07	N	089150	500	85 억		251669	N	N	0	N	00	N
90	20230714	160636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3310	5	2	0.15	85342765	25998	189.74	3310	3310	3255	4295	2315	3305	3282.67	1.53	0	-10502	3358	3331	3308	3281	3258	3345	3295	86	990	500	2240	5	1	17150000	568	84.87	1.63	12	0.15	39.00	2027.00	6170	20220812	-46.35	2920	20230103	13.36	5090	-34.97	20230210	2920	13.36	20230103	6170	-46.35	20220812	2920	13.36	20230103	3.10	N	089150	500	85 억		262163	N	N	0	N	00	N
91	20230714	150641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3280	-25	5	-0.76	61052545	18634	135.99	3310	3310	3255	4295	2315	3305	3276.41	1.53	0	-10291	3358	3331	3308	3281	3258	3345	3295	86	990	500	2240	5	1	17150000	563	84.10	1.62	12	0.11	39.00	2027.00	6170	20220812	-46.84	2920	20230103	12.33	5090	-35.56	20230210	2920	12.33	20230103	6170	-46.84	20220812	2920	12.33	20230103	3.10	N	089150	500	85 억		262163	N	N	0	N	00	N
92	20230714	140643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3280	-25	5	-0.76	55822535	17035	124.32	3310	3310	3255	4295	2315	3305	3276.93	1.53	0	-9611	3358	3331	3308	3281	3258	3345	3295	86	990	500	2240	5	1	17150000	563	84.10	1.62	12	0.10	39.00	2027.00	6170	20220812	-46.84	2920	20230103	12.33	5090	-35.56	20230210	2920	12.33	20230103	6170	-46.84	20220812	2920	12.33	20230103	3.10	N	089150	500	85 억		262163	N	N	0	N	00	N
93	20230714	130634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3280	-25	5	-0.76	45982605	14026	102.36	3310	3310	3255	4295	2315	3305	3278.38	1.53	0	-8609	3358	3331	3308	3281	3258	3345	3295	86	990	500	2240	5	1	17150000	563	84.10	1.62	12	0.08	39.00	2027.00	6170	20220812	-46.84	2920	20230103	12.33	5090	-35.56	20230210	2920	12.33	20230103	6170	-46.84	20220812	2920	12.33	20230103	3.10	N	089150	500	85 억		262163	N	N	0	N	00	N
94	20230714	120636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3280	-25	5	-0.76	43828235	13369	97.57	3310	3310	3255	4295	2315	3305	3278.35	1.53	0	-8289	3358	3331	3308	3281	3258	3345	3295	86	990	500	2240	5	1	17150000	563	84.10	1.62	12	0.08	39.00	2027.00	6170	20220812	-46.84	2920	20230103	12.33	5090	-35.56	20230210	2920	12.33	20230103	6170	-46.84	20220812	2920	12.33	20230103	3.10	N	089150	500	85 억		262163	N	N	0	N	00	N
95	20230714	110641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3265	-40	5	-1.21	32797365	9998	72.97	3310	3310	3255	4295	2315	3305	3280.39	1.53	0	-7114	3358	3331	3308	3281	3258	3345	3295	86	990	500	2240	5	1	17150000	560	83.72	1.61	12	0.06	39.00	2027.00	6170	20220812	-47.08	2920	20230103	11.82	5090	-35.85	20230210	2920	11.82	20230103	6170	-47.08	20220812	2920	11.82	20230103	3.10	N	089150	500	85 억		262163	N	N	0	N	00	N
96	20230714	100643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3270	-35	5	-1.06	29576615	9011	65.76	3310	3310	3260	4295	2315	3305	3282.28	1.53	0	-6635	3358	3331	3308	3281	3258	3345	3295	86	990	500	2240	5	1	17150000	561	83.85	1.61	12	0.05	39.00	2027.00	6170	20220812	-47.00	2920	20230103	11.99	5090	-35.76	20230210	2920	11.99	20230103	6170	-47.00	20220812	2920	11.99	20230103	3.10	N	089150	500	85 억		262163	N	N	0	N	00	N
97	20230714	090640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3300	-5	5	-0.15	4502790	1362	9.94	3310	3310	3300	4295	2315	3305	3306.01	1.53	0	-885	3358	3331	3308	3281	3258	3345	3295	86	990	500	2240	5	1	17150000	566	84.62	1.63	12	0.01	39.00	2027.00	6170	20220812	-46.52	2920	20230103	13.01	5090	-35.17	20230210	2920	13.01	20230103	6170	-46.52	20220812	2920	13.01	20230103	3.10	N	089150	500	85 억		262163	N	N	0	N	00	N
98	20230713	160636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3305	20	2	0.61	45243820	13665	37.83	3290	3335	3285	4270	2300	3285	3310.93	1.50	0	4112	3501	3392	3336	3227	3171	3365	3200	86	985	500	2230	5	1	17150000	567	84.74	1.63	12	0.08	39.00	2027.00	6170	20220812	-46.43	2920	20230103	13.18	5090	-35.07	20230210	2920	13.18	20230103	6170	-46.43	20220812	2920	13.18	20230103	3.12	N	089150	500	85 억		257909	N	N	0	N	00	N
99	20230713	150632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3310	25	2	0.76	36633795	11060	30.62	3290	3335	3285	4270	2300	3285	3312.28	1.50	0	3479	3501	3392	3336	3227	3171	3365	3200	86	985	500	2230	5	1	17150000	568	84.87	1.63	12	0.06	39.00	2027.00	6170	20220812	-46.35	2920	20230103	13.36	5090	-34.97	20230210	2920	13.36	20230103	6170	-46.35	20220812	2920	13.36	20230103	3.12	N	089150	500	85 억		257909	N	N	0	N	00	N
100	20230713	140631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3315	30	2	0.91	27220110	8225	22.77	3290	3335	3285	4270	2300	3285	3309.44	1.50	0	2735	3501	3392	3336	3227	3171	3365	3200	86	985	500	2230	5	1	17150000	569	85.00	1.64	12	0.05	39.00	2027.00	6170	20220812	-46.27	2920	20230103	13.53	5090	-34.87	20230210	2920	13.53	20230103	6170	-46.27	20220812	2920	13.53	20230103	3.12	N	089150	500	85 억		257909	N	N	0	N	00	N
101	20230713	130635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3320	35	2	1.07	26597020	8037	22.25	3290	3335	3285	4270	2300	3285	3309.32	1.50	0	2735	3501	3392	3336	3227	3171	3365	3200	86	985	500	2230	5	1	17150000	569	85.13	1.64	12	0.05	39.00	2027.00	6170	20220812	-46.19	2920	20230103	13.70	5090	-34.77	20230210	2920	13.70	20230103	6170	-46.19	20220812	2920	13.70	20230103	3.12	N	089150	500	85 억		257909	N	N	0	N	00	N
102	20230713	120629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3305	20	2	0.61	24002550	7253	20.08	3290	3335	3285	4270	2300	3285	3309.33	1.50	0	2663	3501	3392	3336	3227	3171	3365	3200	86	985	500	2230	5	1	17150000	567	84.74	1.63	12	0.04	39.00	2027.00	6170	20220812	-46.43	2920	20230103	13.18	5090	-35.07	20230210	2920	13.18	20230103	6170	-46.43	20220812	2920	13.18	20230103	3.12	N	089150	500	85 억		257909	N	N	0	N	00	N
103	20230713	110634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3315	30	2	0.91	22352865	6754	18.70	3290	3335	3285	4270	2300	3285	3309.57	1.50	0	2367	3501	3392	3336	3227	3171	3365	3200	86	985	500	2230	5	1	17150000	569	85.00	1.64	12	0.04	39.00	2027.00	6170	20220812	-46.27	2920	20230103	13.53	5090	-34.87	20230210	2920	13.53	20230103	6170	-46.27	20220812	2920	13.53	20230103	3.12	N	089150	500	85 억		257909	N	N	0	N	00	N
104	20230713	100631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3325	40	2	1.22	16685015	5051	13.98	3290	3335	3285	4270	2300	3285	3303.31	1.50	0	2286	3501	3392	3336	3227	3171	3365	3200	86	985	500	2230	5	1	17150000	570	85.26	1.64	12	0.03	39.00	2027.00	6170	20220812	-46.11	2920	20230103	13.87	5090	-34.68	20230210	2920	13.87	20230103	6170	-46.11	20220812	2920	13.87	20230103	3.12	N	089150	500	85 억		257909	N	N	0	N	00	N
105	20230713	090607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3300	15	2	0.46	5104110	1549	4.29	3290	3310	3290	4270	2300	3285	3295.10	1.50	0	585	3501	3392	3336	3227	3171	3365	3200	86	985	500	2230	5	1	17150000	566	84.62	1.63	12	0.01	39.00	2027.00	6170	20220812	-46.52	2920	20230103	13.01	5090	-35.17	20230210	2920	13.01	20230103	6170	-46.52	20220812	2920	13.01	20230103	3.12	N	089150	500	85 억		257909	N	N	0	N	00	N
106	20230712	160630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3285	-25	5	-0.76	115883560	34828	113.81	3375	3445	3280	4300	2320	3310	3327.31	1.56	0	-8977	3383	3346	3283	3246	3183	3365	3265	86	990	500	2250	5	1	17150000	563	84.23	1.62	12	0.20	39.00	2027.00	6170	20220812	-46.76	2920	20230103	12.50	5090	-35.46	20230210	2920	12.50	20230103	6170	-46.76	20220812	2920	12.50	20230103	3.18	N	089150	500	85 억		266852	N	N	0	N	00	N
107	20230712	150625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3295	-15	5	-0.45	110911115	33314	108.86	3375	3445	3280	4300	2320	3310	3329.26	1.56	0	-8678	3383	3346	3283	3246	3183	3365	3265	86	990	500	2250	5	1	17150000	565	84.49	1.63	12	0.19	39.00	2027.00	6170	20220812	-46.60	2920	20230103	12.84	5090	-35.27	20230210	2920	12.84	20230103	6170	-46.60	20220812	2920	12.84	20230103	3.18	N	089150	500	85 억		266852	N	N	0	N	00	N
108	20230712	140624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3300	-10	5	-0.30	98805895	29626	96.81	3375	3445	3280	4300	2320	3310	3335.11	1.56	0	-8839	3383	3346	3283	3246	3183	3365	3265	86	990	500	2250	5	1	17150000	566	84.62	1.63	12	0.17	39.00	2027.00	6170	20220812	-46.52	2920	20230103	13.01	5090	-35.17	20230210	2920	13.01	20230103	6170	-46.52	20220812	2920	13.01	20230103	3.18	N	089150	500	85 억		266852	N	N	0	N	00	N
109	20230712	130627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3300	-10	5	-0.30	89052330	26666	87.14	3375	3445	3290	4300	2320	3310	3339.55	1.56	0	-7878	3383	3346	3283	3246	3183	3365	3265	86	990	500	2250	5	1	17150000	566	84.62	1.63	12	0.16	39.00	2027.00	6170	20220812	-46.52	2920	20230103	13.01	5090	-35.17	20230210	2920	13.01	20230103	6170	-46.52	20220812	2920	13.01	20230103	3.18	N	089150	500	85 억		266852	N	N	0	N	00	N
110	20230712	120627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3290	-20	5	-0.60	83846375	25086	81.98	3375	3445	3290	4300	2320	3310	3342.36	1.56	0	-7179	3383	3346	3283	3246	3183	3365	3265	86	990	500	2250	5	1	17150000	564	84.36	1.62	12	0.15	39.00	2027.00	6170	20220812	-46.68	2920	20230103	12.67	5090	-35.36	20230210	2920	12.67	20230103	6170	-46.68	20220812	2920	12.67	20230103	3.18	N	089150	500	85 억		266852	N	N	0	N	00	N
111	20230712	110626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3330	20	2	0.60	66195070	19752	64.54	3375	3445	3310	4300	2320	3310	3351.31	1.56	0	-3220	3383	3346	3283	3246	3183	3365	3265	86	990	500	2250	5	1	17150000	571	85.38	1.64	12	0.12	39.00	2027.00	6170	20220812	-46.03	2920	20230103	14.04	5090	-34.58	20230210	2920	14.04	20230103	6170	-46.03	20220812	2920	14.04	20230103	3.18	N	089150	500	85 억		266852	N	N	0	N	00	N
112	20230712	100628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3330	20	2	0.60	54336315	16182	52.88	3375	3445	3325	4300	2320	3310	3357.82	1.56	0	-902	3383	3346	3283	3246	3183	3365	3265	86	990	500	2250	5	1	17150000	571	85.38	1.64	12	0.09	39.00	2027.00	6170	20220812	-46.03	2920	20230103	14.04	5090	-34.58	20230210	2920	14.04	20230103	6170	-46.03	20220812	2920	14.04	20230103	3.18	N	089150	500	85 억		266852	N	N	0	N	00	N
113	20230712	090629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3360	50	2	1.51	23912700	7071	23.11	3375	3445	3345	4300	2320	3310	3381.80	1.56	0	-463	3383	3346	3283	3246	3183	3365	3265	86	990	500	2250	5	1	17150000	576	86.15	1.66	12	0.04	39.00	2027.00	6170	20220812	-45.54	2920	20230103	15.07	5090	-33.99	20230210	2920	15.07	20230103	6170	-45.54	20220812	2920	15.07	20230103	3.18	N	089150	500	85 억		266852	N	N	0	N	00	N
114	20230711	160619	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3310	80	2	2.48	100183820	30602	78.98	3220	3320	3220	4195	2265	3230	3272.54	1.51	0	6625	3370	3300	3225	3155	3080	3262	3117	86	965	500	2190	5	1	17150000	568	84.87	1.63	12	0.18	39.00	2027.00	6170	20220812	-46.35	2920	20230103	13.36	5090	-34.97	20230210	2920	13.36	20230103	6170	-46.35	20220812	2920	13.36	20230103	3.22	N	089150	500	85 억		259519	N	N	0	N	00	N
115	20230711	150619	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3295	65	2	2.01	85059455	26032	67.19	3220	3320	3220	4195	2265	3230	3267.50	1.51	0	6605	3370	3300	3225	3155	3080	3262	3117	86	965	500	2190	5	1	17150000	565	84.49	1.63	12	0.15	39.00	2027.00	6170	20220812	-46.60	2920	20230103	12.84	5090	-35.27	20230210	2920	12.84	20230103	6170	-46.60	20220812	2920	12.84	20230103	3.22	N	089150	500	85 억		259519	N	N	0	N	00	N
116	20230711	140614	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3280	50	2	1.55	63439620	19465	50.24	3220	3295	3220	4195	2265	3230	3259.16	1.51	0	2346	3370	3300	3225	3155	3080	3262	3117	86	965	500	2190	5	1	17150000	563	84.10	1.62	12	0.11	39.00	2027.00	6170	20220812	-46.84	2920	20230103	12.33	5090	-35.56	20230210	2920	12.33	20230103	6170	-46.84	20220812	2920	12.33	20230103	3.22	N	089150	500	85 억		259519	N	N	0	N	00	N
117	20230711	130607	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3270	40	2	1.24	61014215	18725	48.33	3220	3295	3220	4195	2265	3230	3258.44	1.51	0	2346	3370	3300	3225	3155	3080	3262	3117	86	965	500	2190	5	1	17150000	561	83.85	1.61	12	0.11	39.00	2027.00	6170	20220812	-47.00	2920	20230103	11.99	5090	-35.76	20230210	2920	11.99	20230103	6170	-47.00	20220812	2920	11.99	20230103	3.22	N	089150	500	85 억		259519	N	N	0	N	00	N
118	20230711	120622	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3270	40	2	1.24	52330835	16068	41.47	3220	3295	3220	4195	2265	3230	3256.84	1.51	0	1691	3370	3300	3225	3155	3080	3262	3117	86	965	500	2190	5	1	17150000	561	83.85	1.61	12	0.09	39.00	2027.00	6170	20220812	-47.00	2920	20230103	11.99	5090	-35.76	20230210	2920	11.99	20230103	6170	-47.00	20220812	2920	11.99	20230103	3.22	N	089150	500	85 억		259519	N	N	0	N	00	N
119	20230711	110624	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3270	40	2	1.24	42767630	13133	33.90	3220	3295	3220	4195	2265	3230	3256.50	1.51	0	1052	3370	3300	3225	3155	3080	3262	3117	86	965	500	2190	5	1	17150000	561	83.85	1.61	12	0.08	39.00	2027.00	6170	20220812	-47.00	2920	20230103	11.99	5090	-35.76	20230210	2920	11.99	20230103	6170	-47.00	20220812	2920	11.99	20230103	3.22	N	089150	500	85 억		259519	N	N	0	N	00	N
120	20230711	100622	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3285	55	2	1.70	21260740	6547	16.90	3220	3285	3220	4195	2265	3230	3247.40	1.51	0	1377	3370	3300	3225	3155	3080	3262	3117	86	965	500	2190	5	1	17150000	563	84.23	1.62	12	0.04	39.00	2027.00	6170	20220812	-46.76	2920	20230103	12.50	5090	-35.46	20230210	2920	12.50	20230103	6170	-46.76	20220812	2920	12.50	20230103	3.22	N	089150	500	85 억		259519	N	N	0	N	00	N
121	20230711	090621	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3240	10	2	0.31	8517490	2641	6.82	3220	3255	3220	4195	2265	3230	3225.10	1.51	0	647	3370	3300	3225	3155	3080	3262	3117	86	965	500	2190	5	1	17150000	556	83.08	1.60	12	0.02	39.00	2027.00	6170	20220812	-47.49	2920	20230103	10.96	5090	-36.35	20230210	2920	10.96	20230103	6170	-47.49	20220812	2920	10.96	20230103	3.22	N	089150	500	85 억		259519	N	N	0	N	00	N
122	20230710	160617	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3230	-50	5	-1.52	125372710	38692	96.06	3250	3295	3150	4260	2300	3280	3240.38	1.45	0	10544	3376	3327	3281	3232	3186	3305	3210	86	980	500	2230	5	1	17150000	554	82.82	1.59	12	0.23	39.00	2027.00	6170	20220812	-47.65	2920	20230103	10.62	5090	-36.54	20230210	2920	10.62	20230103	6170	-47.65	20220812	2920	10.62	20230103	3.40	N	089150	500	85 억		248998	N	N	0	N	00	N
123	20230710	150617	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3235	-45	5	-1.37	108908920	33606	83.44	3250	3295	3150	4260	2300	3280	3240.76	1.45	0	10299	3376	3327	3281	3232	3186	3305	3210	86	980	500	2230	5	1	17150000	555	82.95	1.60	12	0.20	39.00	2027.00	6170	20220812	-47.57	2920	20230103	10.79	5090	-36.44	20230210	2920	10.79	20230103	6170	-47.57	20220812	2920	10.79	20230103	3.40	N	089150	500	85 억		248998	N	N	0	N	00	N
124	20230710	140611	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3255	-25	5	-0.76	103683940	31986	79.42	3250	3295	3150	4260	2300	3280	3241.54	1.45	0	9606	3376	3327	3281	3232	3186	3305	3210	86	980	500	2230	5	1	17150000	558	83.46	1.61	12	0.19	39.00	2027.00	6170	20220812	-47.24	2920	20230103	11.47	5090	-36.05	20230210	2920	11.47	20230103	6170	-47.24	20220812	2920	11.47	20230103	3.40	N	089150	500	85 억		248998	N	N	0	N	00	N
125	20230710	130605	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3280	0	3	0.00	57482015	17741	44.05	3250	3295	3150	4260	2300	3280	3240.07	1.45	0	3227	3376	3327	3281	3232	3186	3305	3210	86	980	500	2230	5	1	17150000	563	84.10	1.62	12	0.10	39.00	2027.00	6170	20220812	-46.84	2920	20230103	12.33	5090	-35.56	20230210	2920	12.33	20230103	6170	-46.84	20220812	2920	12.33	20230103	3.40	N	089150	500	85 억		248998	N	N	0	N	00	N
126	20230710	120618	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3280	0	3	0.00	48780945	15082	37.45	3250	3295	3150	4260	2300	3280	3234.38	1.45	0	2789	3376	3327	3281	3232	3186	3305	3210	86	980	500	2230	5	1	17150000	563	84.10	1.62	12	0.09	39.00	2027.00	6170	20220812	-46.84	2920	20230103	12.33	5090	-35.56	20230210	2920	12.33	20230103	6170	-46.84	20220812	2920	12.33	20230103	3.40	N	089150	500	85 억		248998	N	N	0	N	00	N
127	20230710	110618	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3265	-15	5	-0.46	40226335	12427	30.85	3250	3295	3150	4260	2300	3280	3237.01	1.45	0	2706	3376	3327	3281	3232	3186	3305	3210	86	980	500	2230	5	1	17150000	560	83.72	1.61	12	0.07	39.00	2027.00	6170	20220812	-47.08	2920	20230103	11.82	5090	-35.85	20230210	2920	11.82	20230103	6170	-47.08	20220812	2920	11.82	20230103	3.40	N	089150	500	85 억		248998	N	N	0	N	00	N
128	20230710	100619	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3260	-20	5	-0.61	26355585	8198	20.35	3250	3260	3150	4260	2300	3280	3214.88	1.45	0	2286	3376	3327	3281	3232	3186	3305	3210	86	980	500	2230	5	1	17150000	559	83.59	1.61	12	0.05	39.00	2027.00	6170	20220812	-47.16	2920	20230103	11.64	5090	-35.95	20230210	2920	11.64	20230103	6170	-47.16	20220812	2920	11.64	20230103	3.40	N	089150	500	85 억		248998	N	N	0	N	00	N
129	20230710	090612	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3215	-65	5	-1.98	12336735	3858	9.58	3250	3250	3150	4260	2300	3280	3197.70	1.45	0	209	3376	3327	3281	3232	3186	3305	3210	86	980	500	2230	5	1	17150000	551	82.44	1.59	12	0.02	39.00	2027.00	6170	20220812	-47.89	2920	20230103	10.10	5090	-36.84	20230210	2920	10.10	20230103	6170	-47.89	20220812	2920	10.10	20230103	3.40	N	089150	500	85 억		248998	N	N	0	N	00	N
130	20230707	160609	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3280	-55	5	-1.65	131725560	40274	34.19	3330	3330	3235	4335	2335	3335	3270.68	1.49	0	-6984	3521	3427	3361	3267	3201	3395	3235	86	1000	500	2260	5	1	17150000	563	84.10	1.62	12	0.23	39.00	2027.00	6170	20220812	-46.84	2920	20230103	12.33	5090	-35.56	20230210	2920	12.33	20230103	6170	-46.84	20220812	2920	12.33	20230103	3.40	N	089150	500	85 억		256121	N	N	0	N	00	N
131	20230707	150611	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3290	-45	5	-1.35	119857685	36658	31.12	3330	3330	3235	4335	2335	3335	3269.62	1.49	0	-6641	3521	3427	3361	3267	3201	3395	3235	86	1000	500	2260	5	1	17150000	564	84.36	1.62	12	0.21	39.00	2027.00	6170	20220812	-46.68	2920	20230103	12.67	5090	-35.36	20230210	2920	12.67	20230103	6170	-46.68	20220812	2920	12.67	20230103	3.40	N	089150	500	85 억		256121	N	N	0	N	00	N
132	20230707	140621	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3275	-60	5	-1.80	104447140	31952	27.12	3330	3330	3235	4335	2335	3335	3268.88	1.49	0	-6858	3521	3427	3361	3267	3201	3395	3235	86	1000	500	2260	5	1	17150000	562	83.97	1.62	12	0.19	39.00	2027.00	6170	20220812	-46.92	2920	20230103	12.16	5090	-35.66	20230210	2920	12.16	20230103	6170	-46.92	20220812	2920	12.16	20230103	3.40	N	089150	500	85 억		256121	N	N	0	N	00	N
133	20230707	130616	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3235	-100	5	-3.00	81205070	24837	21.08	3330	3330	3235	4335	2335	3335	3269.52	1.49	0	-2665	3521	3427	3361	3267	3201	3395	3235	86	1000	500	2260	5	1	17150000	555	82.95	1.60	12	0.14	39.00	2027.00	6170	20220812	-47.57	2920	20230103	10.79	5090	-36.44	20230210	2920	10.79	20230103	6170	-47.57	20220812	2920	10.79	20230103	3.40	N	089150	500	85 억		256121	N	N	0	N	00	N
134	20230707	120616	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3260	-75	5	-2.25	73603625	22490	19.09	3330	3330	3235	4335	2335	3335	3272.73	1.49	0	-2218	3521	3427	3361	3267	3201	3395	3235	86	1000	500	2260	5	1	17150000	559	83.59	1.61	12	0.13	39.00	2027.00	6170	20220812	-47.16	2920	20230103	11.64	5090	-35.95	20230210	2920	11.64	20230103	6170	-47.16	20220812	2920	11.64	20230103	3.40	N	089150	500	85 억		256121	N	N	0	N	00	N
135	20230707	110617	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3260	-75	5	-2.25	68652155	20965	17.80	3330	3330	3250	4335	2335	3335	3274.61	1.49	0	-2191	3521	3427	3361	3267	3201	3395	3235	86	1000	500	2260	5	1	17150000	559	83.59	1.61	12	0.12	39.00	2027.00	6170	20220812	-47.16	2920	20230103	11.64	5090	-35.95	20230210	2920	11.64	20230103	6170	-47.16	20220812	2920	11.64	20230103	3.40	N	089150	500	85 억		256121	N	N	0	N	00	N
136	20230707	100611	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3270	-65	5	-1.95	36139500	11024	9.36	3330	3330	3250	4335	2335	3335	3278.26	1.49	0	-688	3521	3427	3361	3267	3201	3395	3235	86	1000	500	2260	5	1	17150000	561	83.85	1.61	12	0.06	39.00	2027.00	6170	20220812	-47.00	2920	20230103	11.99	5090	-35.76	20230210	2920	11.99	20230103	6170	-47.00	20220812	2920	11.99	20230103	3.40	N	089150	500	85 억		256121	N	N	0	N	00	N
137	20230707	090611	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3315	-20	5	-0.60	6409180	1931	1.64	3330	3330	3290	4335	2335	3335	3319.10	1.49	0	-189	3521	3427	3361	3267	3201	3395	3235	86	1000	500	2260	5	1	17150000	569	85.00	1.64	12	0.01	39.00	2027.00	6170	20220812	-46.27	2920	20230103	13.53	5090	-34.87	20230210	2920	13.53	20230103	6170	-46.27	20220812	2920	13.53	20230103	3.40	N	089150	500	85 억		256121	N	N	0	N	00	N
138	20230706	160612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3335	-145	5	-4.17	393937660	117800	286.25	3410	3455	3295	4520	2440	3480	3344.12	1.45	0	6746	3596	3537	3496	3437	3396	3517	3417	86	1040	500	2360	5	1	17150000	572	85.51	1.65	12	0.69	39.00	2027.00	6170	20220812	-45.95	2920	20230103	14.21	5090	-34.48	20230210	2920	14.21	20230103	6170	-45.95	20220812	2920	14.21	20230103	3.40	N	089150	500	85 억		249377	N	N	0	N	00	N
139	20230706	150612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3305	-175	5	-5.03	380918985	113893	276.76	3410	3455	3295	4520	2440	3480	3344.53	1.45	0	6372	3596	3537	3496	3437	3396	3517	3417	86	1040	500	2360	5	1	17150000	567	84.74	1.63	12	0.66	39.00	2027.00	6170	20220812	-46.43	2920	20230103	13.18	5090	-35.07	20230210	2920	13.18	20230103	6170	-46.43	20220812	2920	13.18	20230103	3.40	N	089150	500	85 억		249377	N	N	0	N	00	N
140	20230706	140613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3310	-170	5	-4.89	333314870	99564	241.94	3410	3455	3295	4520	2440	3480	3347.74	1.45	0	6567	3596	3537	3496	3437	3396	3517	3417	86	1040	500	2360	5	1	17150000	568	84.87	1.63	12	0.58	39.00	2027.00	6170	20220812	-46.35	2920	20230103	13.36	5090	-34.97	20230210	2920	13.36	20230103	6170	-46.35	20220812	2920	13.36	20230103	3.40	N	089150	500	85 억		249377	N	N	0	N	00	N
141	20230706	130612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3310	-170	5	-4.89	260560945	77570	188.49	3410	3455	3295	4520	2440	3480	3359.04	1.45	0	4307	3596	3537	3496	3437	3396	3517	3417	86	1040	500	2360	5	1	17150000	568	84.87	1.63	12	0.45	39.00	2027.00	6170	20220812	-46.35	2920	20230103	13.36	5090	-34.97	20230210	2920	13.36	20230103	6170	-46.35	20220812	2920	13.36	20230103	3.40	N	089150	500	85 억		249377	N	N	0	N	00	N
142	20230706	120610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3350	-130	5	-3.74	155977720	46025	111.84	3410	3455	3345	4520	2440	3480	3388.98	1.45	0	-1054	3596	3537	3496	3437	3396	3517	3417	86	1040	500	2360	5	1	17150000	575	85.90	1.65	12	0.27	39.00	2027.00	6170	20220812	-45.71	2920	20230103	14.73	5090	-34.18	20230210	2920	14.73	20230103	6170	-45.71	20220812	2920	14.73	20230103	3.40	N	089150	500	85 억		249377	N	N	0	N	00	N
143	20230706	110616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3390	-90	5	-2.59	96325540	28293	68.75	3410	3455	3380	4520	2440	3480	3404.57	1.45	0	-265	3596	3537	3496	3437	3396	3517	3417	86	1040	500	2360	5	1	17150000	581	86.92	1.67	12	0.16	39.00	2027.00	6170	20220812	-45.06	2920	20230103	16.10	5090	-33.40	20230210	2920	16.10	20230103	6170	-45.06	20220812	2920	16.10	20230103	3.40	N	089150	500	85 억		249377	N	N	0	N	00	N
144	20230706	100611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3410	-70	5	-2.01	74141920	21754	52.86	3410	3455	3395	4520	2440	3480	3408.20	1.45	0	2163	3596	3537	3496	3437	3396	3517	3417	86	1040	500	2360	5	1	17150000	585	87.44	1.68	12	0.13	39.00	2027.00	6170	20220812	-44.73	2920	20230103	16.78	5090	-33.01	20230210	2920	16.78	20230103	6170	-44.73	20220812	2920	16.78	20230103	3.40	N	089150	500	85 억		249377	N	N	0	N	00	N
145	20230706	090611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3400	-80	5	-2.30	33998565	9965	24.21	3410	3455	3400	4520	2440	3480	3411.80	1.45	0	336	3596	3537	3496	3437	3396	3517	3417	86	1040	500	2360	5	1	17150000	583	87.18	1.68	12	0.06	39.00	2027.00	6170	20220812	-44.89	2920	20230103	16.44	5090	-33.20	20230210	2920	16.44	20230103	6170	-44.89	20220812	2920	16.44	20230103	3.40	N	089150	500	85 억		249377	N	N	0	N	00	N
146	20230705	160608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3480	-75	5	-2.11	143272845	41143	130.05	3555	3555	3455	4620	2490	3555	3482.31	1.49	0	-6422	3735	3645	3590	3500	3445	3617	3472	86	1065	500	2410	5	1	17150000	597	89.23	1.72	12	0.24	39.00	2027.00	6170	20220812	-43.60	2920	20230103	19.18	5090	-31.63	20230210	2920	19.18	20230103	6170	-43.60	20220812	2920	19.18	20230103	3.43	N	089150	500	85 억		256137	N	N	0	N	00	N
147	20230705	150607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3475	-80	5	-2.25	134080195	38492	121.67	3555	3555	3455	4620	2490	3555	3483.33	1.49	0	-6057	3735	3645	3590	3500	3445	3617	3472	86	1065	500	2410	5	1	17150000	596	89.10	1.71	12	0.22	39.00	2027.00	6170	20220812	-43.68	2920	20230103	19.01	5090	-31.73	20230210	2920	19.01	20230103	6170	-43.68	20220812	2920	19.01	20230103	3.43	N	089150	500	85 억		256137	N	N	0	N	00	N
148	20230705	140601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3465	-90	5	-2.53	120725270	34641	109.50	3555	3555	3455	4620	2490	3555	3485.04	1.49	0	-5922	3735	3645	3590	3500	3445	3617	3472	86	1065	500	2410	5	1	17150000	594	88.85	1.71	12	0.20	39.00	2027.00	6170	20220812	-43.84	2920	20230103	18.66	5090	-31.93	20230210	2920	18.66	20230103	6170	-43.84	20220812	2920	18.66	20230103	3.43	N	089150	500	85 억		256137	N	N	0	N	00	N
149	20230705	130602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3460	-95	5	-2.67	91885240	26309	83.16	3555	3555	3455	4620	2490	3555	3492.54	1.49	0	-5018	3735	3645	3590	3500	3445	3617	3472	86	1065	500	2410	5	1	17150000	593	88.72	1.71	12	0.15	39.00	2027.00	6170	20220812	-43.92	2920	20230103	18.49	5090	-32.02	20230210	2920	18.49	20230103	6170	-43.92	20220812	2920	18.49	20230103	3.43	N	089150	500	85 억		256137	N	N	0	N	00	N
150	20230705	120601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3490	-65	5	-1.83	67564805	19287	60.97	3555	3555	3455	4620	2490	3555	3503.13	1.49	0	-3667	3735	3645	3590	3500	3445	3617	3472	86	1065	500	2410	5	1	17150000	599	89.49	1.72	12	0.11	39.00	2027.00	6170	20220812	-43.44	2920	20230103	19.52	5090	-31.43	20230210	2920	19.52	20230103	6170	-43.44	20220812	2920	19.52	20230103	3.43	N	089150	500	85 억		256137	N	N	0	N	00	N
151	20230705	110607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3480	-75	5	-2.11	55743370	15885	50.21	3555	3555	3455	4620	2490	3555	3509.18	1.49	0	-3440	3735	3645	3590	3500	3445	3617	3472	86	1065	500	2410	5	1	17150000	597	89.23	1.72	12	0.09	39.00	2027.00	6170	20220812	-43.60	2920	20230103	19.18	5090	-31.63	20230210	2920	19.18	20230103	6170	-43.60	20220812	2920	19.18	20230103	3.43	N	089150	500	85 억		256137	N	N	0	N	00	N
152	20230705	100603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3520	-35	5	-0.98	19326615	5458	17.25	3555	3555	3520	4620	2490	3555	3540.97	1.49	0	-509	3735	3645	3590	3500	3445	3617	3472	86	1065	500	2410	5	1	17150000	604	90.26	1.74	12	0.03	39.00	2027.00	6170	20220812	-42.95	2920	20230103	20.55	5090	-30.84	20230210	2920	20.55	20230103	6170	-42.95	20220812	2920	20.55	20230103	3.43	N	089150	500	85 억		256137	N	N	0	N	00	N
153	20230705	090601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3555	0	3	0.00	1212255	341	1.08	3555	3555	3555	4620	2490	3555	3555.00	1.49	0	-6	3735	3645	3590	3500	3445	3617	3472	86	1065	500	2410	5	1	17150000	610	91.15	1.75	12	0.00	39.00	2027.00	6170	20220812	-42.38	2920	20230103	21.75	5090	-30.16	20230210	2920	21.75	20230103	6170	-42.38	20220812	2920	21.75	20230103	3.43	N	089150	500	85 억		256137	N	N	0	N	00	N
154	20230704	160600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3555	-20	5	-0.56	112238035	31496	92.16	3575	3680	3535	4645	2505	3575	3563.58	1.58	0	-14329	3641	3607	3566	3532	3491	3625	3550	86	1070	500	2430	5	1	17150000	610	91.15	1.75	12	0.18	39.00	2027.00	6170	20220812	-42.38	2920	20230103	21.75	5090	-30.16	20230210	2920	21.75	20230103	6170	-42.38	20220812	2920	21.75	20230103	3.42	N	089150	500	85 억		270811	N	N	0	N	00	N
155	20230704	150553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3540	-35	5	-0.98	107447435	30148	88.21	3575	3680	3535	4645	2505	3575	3564.00	1.58	0	-14025	3641	3607	3566	3532	3491	3625	3550	86	1070	500	2430	5	1	17150000	607	90.77	1.75	12	0.18	39.00	2027.00	6170	20220812	-42.63	2920	20230103	21.23	5090	-30.45	20230210	2920	21.23	20230103	6170	-42.63	20220812	2920	21.23	20230103	3.42	N	089150	500	85 억		270811	N	N	0	N	00	N
156	20230704	140559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3545	-30	5	-0.84	81028335	22688	66.38	3575	3680	3540	4645	2505	3575	3571.42	1.58	0	-8599	3641	3607	3566	3532	3491	3625	3550	86	1070	500	2430	5	1	17150000	608	90.90	1.75	12	0.13	39.00	2027.00	6170	20220812	-42.54	2920	20230103	21.40	5090	-30.35	20230210	2920	21.40	20230103	6170	-42.54	20220812	2920	21.40	20230103	3.42	N	089150	500	85 억		270811	N	N	0	N	00	N
157	20230704	130550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3545	-30	5	-0.84	72711865	20343	59.52	3575	3680	3540	4645	2505	3575	3574.29	1.58	0	-8531	3641	3607	3566	3532	3491	3625	3550	86	1070	500	2430	5	1	17150000	608	90.90	1.75	12	0.12	39.00	2027.00	6170	20220812	-42.54	2920	20230103	21.40	5090	-30.35	20230210	2920	21.40	20230103	6170	-42.54	20220812	2920	21.40	20230103	3.42	N	089150	500	85 억		270811	N	N	0	N	00	N
158	20230704	120556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3550	-25	5	-0.70	68273865	19094	55.87	3575	3680	3540	4645	2505	3575	3575.67	1.58	0	-8357	3641	3607	3566	3532	3491	3625	3550	86	1070	500	2430	5	1	17150000	609	91.03	1.75	12	0.11	39.00	2027.00	6170	20220812	-42.46	2920	20230103	21.58	5090	-30.26	20230210	2920	21.58	20230103	6170	-42.46	20220812	2920	21.58	20230103	3.42	N	089150	500	85 억		270811	N	N	0	N	00	N
159	20230704	110551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3545	-30	5	-0.84	64687200	18085	52.92	3575	3680	3540	4645	2505	3575	3576.84	1.58	0	-8187	3641	3607	3566	3532	3491	3625	3550	86	1070	500	2430	5	1	17150000	608	90.90	1.75	12	0.11	39.00	2027.00	6170	20220812	-42.54	2920	20230103	21.40	5090	-30.35	20230210	2920	21.40	20230103	6170	-42.54	20220812	2920	21.40	20230103	3.42	N	089150	500	85 억		270811	N	N	0	N	00	N
160	20230704	100550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3580	5	2	0.14	22766440	6321	18.49	3575	3680	3575	4645	2505	3575	3601.71	1.58	0	-672	3641	3607	3566	3532	3491	3625	3550	86	1070	500	2430	5	1	17150000	614	91.79	1.77	12	0.04	39.00	2027.00	6170	20220812	-41.98	2920	20230103	22.60	5090	-29.67	20230210	2920	22.60	20230103	6170	-41.98	20220812	2920	22.60	20230103	3.42	N	089150	500	85 억		270811	N	N	0	N	00	N
161	20230704	090549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3630	55	2	1.54	12132825	3357	9.82	3575	3680	3575	4645	2505	3575	3614.19	1.58	0	-1121	3641	3607	3566	3532	3491	3625	3550	86	1070	500	2430	5	1	17150000	623	93.08	1.79	12	0.02	39.00	2027.00	6170	20220812	-41.17	2920	20230103	24.32	5090	-28.68	20230210	2920	24.32	20230103	6170	-41.17	20220812	2920	24.32	20230103	3.42	N	089150	500	85 억		270811	N	N	0	N	00	N
162	20230703	160543	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3575	50	2	1.42	121659805	34173	99.13	3560	3600	3525	4580	2470	3525	3560.11	1.50	0	13183	3638	3581	3528	3471	3418	3555	3445	86	1055	500	2390	5	1	17150000	613	91.67	1.76	12	0.20	39.00	2027.00	6170	20220812	-42.06	2920	20230103	22.43	5090	-29.76	20230210	2920	22.43	20230103	6170	-42.06	20220812	2920	22.43	20230103	3.43	N	089150	500	85 억		257628	N	N	0	N	00	N
163	20230703	150548	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3550	25	2	0.71	117995495	33147	96.15	3560	3600	3525	4580	2470	3525	3559.76	1.50	0	13113	3638	3581	3528	3471	3418	3555	3445	86	1055	500	2390	5	1	17150000	609	91.03	1.75	12	0.19	39.00	2027.00	6170	20220812	-42.46	2920	20230103	21.58	5090	-30.26	20230210	2920	21.58	20230103	6170	-42.46	20220812	2920	21.58	20230103	3.43	N	089150	500	85 억		257628	N	N	0	N	00	N
164	20230703	140548	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3565	40	2	1.13	115517190	32451	94.13	3560	3600	3525	4580	2470	3525	3559.74	1.50	0	12616	3638	3581	3528	3471	3418	3555	3445	86	1055	500	2390	5	1	17150000	611	91.41	1.76	12	0.19	39.00	2027.00	6170	20220812	-42.22	2920	20230103	22.09	5090	-29.96	20230210	2920	22.09	20230103	6170	-42.22	20220812	2920	22.09	20230103	3.43	N	089150	500	85 억		257628	N	N	0	N	00	N
165	20230703	130544	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3575	50	2	1.42	109767095	30831	89.43	3560	3600	3525	4580	2470	3525	3560.28	1.50	0	11782	3638	3581	3528	3471	3418	3555	3445	86	1055	500	2390	5	1	17150000	613	91.67	1.76	12	0.18	39.00	2027.00	6170	20220812	-42.06	2920	20230103	22.43	5090	-29.76	20230210	2920	22.43	20230103	6170	-42.06	20220812	2920	22.43	20230103	3.43	N	089150	500	85 억		257628	N	N	0	N	00	N
166	20230703	120550	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3545	20	2	0.57	105312440	29577	85.80	3560	3600	3525	4580	2470	3525	3560.62	1.50	0	11662	3638	3581	3528	3471	3418	3555	3445	86	1055	500	2390	5	1	17150000	608	90.90	1.75	12	0.17	39.00	2027.00	6170	20220812	-42.54	2920	20230103	21.40	5090	-30.35	20230210	2920	21.40	20230103	6170	-42.54	20220812	2920	21.40	20230103	3.43	N	089150	500	85 억		257628	N	N	0	N	00	N
167	20230703	110545	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3570	45	2	1.28	95109585	26720	77.51	3560	3600	3525	4580	2470	3525	3559.49	1.50	0	10784	3638	3581	3528	3471	3418	3555	3445	86	1055	500	2390	5	1	17150000	612	91.54	1.76	12	0.16	39.00	2027.00	6170	20220812	-42.14	2920	20230103	22.26	5090	-29.86	20230210	2920	22.26	20230103	6170	-42.14	20220812	2920	22.26	20230103	3.43	N	089150	500	85 억		257628	N	N	0	N	00	N
168	20230703	100536	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3580	55	2	1.56	62549370	17589	51.02	3560	3600	3525	4580	2470	3525	3556.16	1.50	0	9545	3638	3581	3528	3471	3418	3555	3445	86	1055	500	2390	5	1	17150000	614	91.79	1.77	12	0.10	39.00	2027.00	6170	20220812	-41.98	2920	20230103	22.60	5090	-29.67	20230210	2920	22.60	20230103	6170	-41.98	20220812	2920	22.60	20230103	3.43	N	089150	500	85 억		257628	N	N	0	N	00	N
169	20230703	090541	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3550	25	2	0.71	23761050	6718	19.49	3560	3565	3525	4580	2470	3525	3536.92	1.50	0	4942	3638	3581	3528	3471	3418	3555	3445	86	1055	500	2390	5	1	17150000	609	91.03	1.75	12	0.04	39.00	2027.00	6170	20220812	-42.46	2920	20230103	21.58	5090	-30.26	20230210	2920	21.58	20230103	6170	-42.46	20220812	2920	21.58	20230103	3.43	N	089150	500	85 억		257628	N	N	0	N	00	N