KissMeData/038680/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	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4780	145	2	3.13	303707120	64228	151.80	4635	4855	4635	6020	3245	4635	4728.57	1.07	0	207	4845	4740	4590	4485	4335	4792	4537	92	1387	500	3050	5	1	18432874	881	-23.09	1.13	12	0.35	-207.00	4228.00	7050	20230207	-32.20	4010	20221013	19.20	7050	-32.20	20230207	4315	10.78	20230727	7050	-32.20	20230207	4010	19.20	20221013	3.84	N	038680	500	92 억		197341	N	N	0	N	00	N
3	20230731	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4750	115	2	2.48	296883290	62798	148.42	4635	4855	4635	6020	3245	4635	4727.59	1.07	0	207	4845	4740	4590	4485	4335	4792	4537	92	1387	500	3050	5	1	18432874	876	-22.95	1.12	12	0.34	-207.00	4228.00	7050	20230207	-32.62	4010	20221013	18.45	7050	-32.62	20230207	4315	10.08	20230727	7050	-32.62	20230207	4010	18.45	20221013	3.84	N	038680	500	92 억		197341	N	N	0	N	00	N
4	20230731	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4760	125	2	2.70	278634570	58937	139.30	4635	4855	4635	6020	3245	4635	4727.67	1.07	0	-246	4845	4740	4590	4485	4335	4792	4537	92	1387	500	3050	5	1	18432874	877	-23.00	1.13	12	0.32	-207.00	4228.00	7050	20230207	-32.48	4010	20221013	18.70	7050	-32.48	20230207	4315	10.31	20230727	7050	-32.48	20230207	4010	18.70	20221013	3.84	N	038680	500	92 억		197341	N	N	0	N	00	N
5	20230731	130444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4715	80	2	1.73	144474120	30774	72.73	4635	4755	4635	6020	3245	4635	4694.68	1.07	0	-5254	4845	4740	4590	4485	4335	4792	4537	92	1387	500	3050	5	1	18432874	869	-22.78	1.12	12	0.17	-207.00	4228.00	7050	20230207	-33.12	4010	20221013	17.58	7050	-33.12	20230207	4315	9.27	20230727	7050	-33.12	20230207	4010	17.58	20221013	3.84	N	038680	500	92 억		197341	N	N	0	N	00	N
6	20230731	120446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4725	90	2	1.94	118918710	25345	59.90	4635	4755	4635	6020	3245	4635	4692.00	1.07	0	-2429	4845	4740	4590	4485	4335	4792	4537	92	1387	500	3050	5	1	18432874	871	-22.83	1.12	12	0.14	-207.00	4228.00	7050	20230207	-32.98	4010	20221013	17.83	7050	-32.98	20230207	4315	9.50	20230727	7050	-32.98	20230207	4010	17.83	20221013	3.84	N	038680	500	92 억		197341	N	N	0	N	00	N
7	20230731	110448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4735	100	2	2.16	95257405	20331	48.05	4635	4755	4635	6020	3245	4635	4685.33	1.07	0	-2970	4845	4740	4590	4485	4335	4792	4537	92	1387	500	3050	5	1	18432874	873	-22.87	1.12	12	0.11	-207.00	4228.00	7050	20230207	-32.84	4010	20221013	18.08	7050	-32.84	20230207	4315	9.73	20230727	7050	-32.84	20230207	4010	18.08	20221013	3.84	N	038680	500	92 억		197341	N	N	0	N	00	N
8	20230731	100448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4645	10	2	0.22	48371255	10375	24.52	4635	4740	4635	6020	3245	4635	4662.29	1.07	0	-4321	4845	4740	4590	4485	4335	4792	4537	92	1387	500	3050	5	1	18432874	856	-22.44	1.10	12	0.06	-207.00	4228.00	7050	20230207	-34.11	4010	20221013	15.84	7050	-34.11	20230207	4315	7.65	20230727	7050	-34.11	20230207	4010	15.84	20221013	3.84	N	038680	500	92 억		197341	N	N	0	N	00	N
9	20230731	090441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4635	0	3	0.00	2498265	539	1.27	4635	4635	4635	6020	3245	4635	4635.00	1.07	0	252	4845	4740	4590	4485	4335	4792	4537	92	1387	500	3050	5	1	18432874	854	-22.39	1.10	12	0.00	-207.00	4228.00	7050	20230207	-34.26	4010	20221013	15.59	7050	-34.26	20230207	4315	7.42	20230727	7050	-34.26	20230207	4010	15.59	20221013	3.84	N	038680	500	92 억		197341	N	N	0	N	00	N
10	20230728	160444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4635	105	2	2.32	193853645	41983	45.86	4440	4695	4440	5880	3175	4530	4617.43	1.03	0	7927	4853	4691	4503	4341	4153	4772	4422	92	1352	500	2980	5	1	18432874	854	-22.39	1.10	12	0.23	-207.00	4228.00	7050	20230207	-34.26	4010	20221013	15.59	7050	-34.26	20230207	4315	7.42	20230727	7050	-34.26	20230207	4010	15.59	20221013	3.96	N	038680	500	92 억		189414	N	N	0	N	00	N
11	20230728	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	145	2	3.20	173290785	37565	41.03	4440	4695	4440	5880	3175	4530	4613.09	1.03	0	7527	4853	4691	4503	4341	4153	4772	4422	92	1352	500	2980	5	1	18432874	862	-22.58	1.11	12	0.20	-207.00	4228.00	7050	20230207	-33.69	4010	20221013	16.58	7050	-33.69	20230207	4315	8.34	20230727	7050	-33.69	20230207	4010	16.58	20221013	3.96	N	038680	500	92 억		189414	N	N	0	N	00	N
12	20230728	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4660	130	2	2.87	147197990	31947	34.90	4440	4695	4440	5880	3175	4530	4607.57	1.03	0	7641	4853	4691	4503	4341	4153	4772	4422	92	1352	500	2980	5	1	18432874	859	-22.51	1.10	12	0.17	-207.00	4228.00	7050	20230207	-33.90	4010	20221013	16.21	7050	-33.90	20230207	4315	8.00	20230727	7050	-33.90	20230207	4010	16.21	20221013	3.96	N	038680	500	92 억		189414	N	N	0	N	00	N
13	20230728	130443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4665	135	2	2.98	136499655	29648	32.39	4440	4695	4440	5880	3175	4530	4604.01	1.03	0	6478	4853	4691	4503	4341	4153	4772	4422	92	1352	500	2980	5	1	18432874	860	-22.54	1.10	12	0.16	-207.00	4228.00	7050	20230207	-33.83	4010	20221013	16.33	7050	-33.83	20230207	4315	8.11	20230727	7050	-33.83	20230207	4010	16.33	20221013	3.96	N	038680	500	92 억		189414	N	N	0	N	00	N
14	20230728	120440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4640	110	2	2.43	130435625	28345	30.96	4440	4695	4440	5880	3175	4530	4601.72	1.03	0	6493	4853	4691	4503	4341	4153	4772	4422	92	1352	500	2980	5	1	18432874	855	-22.42	1.10	12	0.15	-207.00	4228.00	7050	20230207	-34.18	4010	20221013	15.71	7050	-34.18	20230207	4315	7.53	20230727	7050	-34.18	20230207	4010	15.71	20221013	3.96	N	038680	500	92 억		189414	N	N	0	N	00	N
15	20230728	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4655	125	2	2.76	110750870	24101	26.33	4440	4695	4440	5880	3175	4530	4595.28	1.03	0	4311	4853	4691	4503	4341	4153	4772	4422	92	1352	500	2980	5	1	18432874	858	-22.49	1.10	12	0.13	-207.00	4228.00	7050	20230207	-33.97	4010	20221013	16.08	7050	-33.97	20230207	4315	7.88	20230727	7050	-33.97	20230207	4010	16.08	20221013	3.96	N	038680	500	92 억		189414	N	N	0	N	00	N
16	20230728	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4625	95	2	2.10	75288075	16459	17.98	4440	4695	4440	5880	3175	4530	4574.28	1.03	0	-784	4853	4691	4503	4341	4153	4772	4422	92	1352	500	2980	5	1	18432874	853	-22.34	1.09	12	0.09	-207.00	4228.00	7050	20230207	-34.40	4010	20221013	15.34	7050	-34.40	20230207	4315	7.18	20230727	7050	-34.40	20230207	4010	15.34	20221013	3.96	N	038680	500	92 억		189414	N	N	0	N	00	N
17	20230728	090444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4575	45	2	0.99	28923650	6431	7.02	4440	4590	4440	5880	3175	4530	4497.54	1.03	0	830	4853	4691	4503	4341	4153	4772	4422	92	1352	500	2980	5	1	18432874	843	-22.10	1.08	12	0.03	-207.00	4228.00	7050	20230207	-35.11	4010	20221013	14.09	7050	-35.11	20230207	4315	6.03	20230727	7050	-35.11	20230207	4010	14.09	20221013	3.96	N	038680	500	92 억		189414	N	N	0	N	00	N
18	20230727	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4530	130	2	2.95	412021850	90718	49.12	4315	4665	4315	5720	3080	4400	4541.80	0.93	-3194	18877	4853	4626	4473	4246	4093	4550	4170	92	1320	500	2900	5	1	18432874	835	-21.88	1.07	12	0.49	-207.00	4228.00	7050	20230207	-35.74	4010	20221013	12.97	7050	-35.74	20230207	4315	4.98	20230727	7050	-35.74	20230207	4010	12.97	20221013	4.05	N	038680	500	92 억		170661	N	N	0	N	00	N
19	20230727	150442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4570	170	2	3.86	344198545	75810	41.04	4315	4665	4315	5720	3080	4400	4540.28	0.93	-3194	14082	4853	4626	4473	4246	4093	4550	4170	92	1320	500	2900	5	1	18432874	842	-22.08	1.08	12	0.41	-207.00	4228.00	7050	20230207	-35.18	4010	20221013	13.97	7050	-35.18	20230207	4315	5.91	20230727	7050	-35.18	20230207	4010	13.97	20221013	4.05	N	038680	500	92 억		170661	N	N	0	N	00	N
20	20230727	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4590	190	2	4.32	322384650	71034	38.46	4315	4665	4315	5720	3080	4400	4538.46	0.93	-3194	12055	4853	4626	4473	4246	4093	4550	4170	92	1320	500	2900	5	1	18432874	846	-22.17	1.09	12	0.39	-207.00	4228.00	7050	20230207	-34.89	4010	20221013	14.46	7050	-34.89	20230207	4315	6.37	20230727	7050	-34.89	20230207	4010	14.46	20221013	4.05	N	038680	500	92 억		170661	N	N	0	N	00	N
21	20230727	130439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4610	210	2	4.77	303918180	67014	36.28	4315	4665	4315	5720	3080	4400	4535.15	0.93	-3194	11736	4853	4626	4473	4246	4093	4550	4170	92	1320	500	2900	5	1	18432874	850	-22.27	1.09	12	0.36	-207.00	4228.00	7050	20230207	-34.61	4010	20221013	14.96	7050	-34.61	20230207	4315	6.84	20230727	7050	-34.61	20230207	4010	14.96	20221013	4.05	N	038680	500	92 억		170661	N	N	0	N	00	N
22	20230727	120441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4615	215	2	4.89	266545015	58831	31.85	4315	4665	4315	5720	3080	4400	4530.69	0.93	-3194	8920	4853	4626	4473	4246	4093	4550	4170	92	1320	500	2900	5	1	18432874	851	-22.29	1.09	12	0.32	-207.00	4228.00	7050	20230207	-34.54	4010	20221013	15.09	7050	-34.54	20230207	4315	6.95	20230727	7050	-34.54	20230207	4010	15.09	20221013	4.05	N	038680	500	92 억		170661	N	N	0	N	00	N
23	20230727	110440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4660	260	2	5.91	221330515	49022	26.54	4315	4660	4315	5720	3080	4400	4514.92	0.93	-3194	4632	4853	4626	4473	4246	4093	4550	4170	92	1320	500	2900	5	1	18432874	859	-22.51	1.10	12	0.27	-207.00	4228.00	7050	20230207	-33.90	4010	20221013	16.21	7050	-33.90	20230207	4315	8.00	20230727	7050	-33.90	20230207	4010	16.21	20221013	4.05	N	038680	500	92 억		170661	N	N	0	N	00	N
24	20230727	100439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4535	135	2	3.07	145875080	32611	17.66	4315	4580	4315	5720	3080	4400	4473.19	0.93	-3194	1898	4853	4626	4473	4246	4093	4550	4170	92	1320	500	2900	5	1	18432874	836	-21.91	1.07	12	0.18	-207.00	4228.00	7050	20230207	-35.67	4010	20221013	13.09	7050	-35.67	20230207	4315	5.10	20230727	7050	-35.67	20230207	4010	13.09	20221013	4.05	N	038680	500	92 억		170661	N	N	0	N	00	N
25	20230727	090440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4445	45	2	1.02	31745635	7335	3.97	4315	4450	4315	5720	3080	4400	4327.96	0.93	-3194	2690	4853	4626	4473	4246	4093	4550	4170	92	1320	500	2900	5	1	18432874	819	-21.47	1.05	12	0.04	-207.00	4228.00	7050	20230207	-36.95	4010	20221013	10.85	7050	-36.95	20230207	4315	3.01	20230727	7050	-36.95	20230207	4010	10.85	20221013	4.05	N	038680	500	92 억		170661	N	N	0	N	00	N
26	20230726	160438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4400	-265	5	-5.68	815685730	182923	137.65	4600	4700	4320	6060	3270	4665	4459.17	0.94	0	-3655	4918	4791	4728	4601	4538	4760	4570	92	1395	500	3070	5	1	18432874	811	-21.26	1.04	12	0.99	-207.00	4228.00	7050	20230207	-37.59	4010	20221013	9.73	7050	-37.59	20230207	4320	1.85	20230726	7050	-37.59	20230207	4010	9.73	20221013	4.06	N	038680	500	92 억		173855	N	N	0	N	00	N
27	20230726	150441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4425	-240	5	-5.14	737031840	164996	124.16	4600	4700	4320	6060	3270	4665	4466.96	0.94	0	-3149	4918	4791	4728	4601	4538	4760	4570	92	1395	500	3070	5	1	18432874	816	-21.38	1.05	12	0.90	-207.00	4228.00	7050	20230207	-37.23	4010	20221013	10.35	7050	-37.23	20230207	4320	2.43	20230726	7050	-37.23	20230207	4010	10.35	20221013	4.06	N	038680	500	92 억		173855	N	N	0	N	00	N
28	20230726	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4420	-245	5	-5.25	690653330	154462	116.23	4600	4700	4320	6060	3270	4665	4471.34	0.94	0	-3451	4918	4791	4728	4601	4538	4760	4570	92	1395	500	3070	5	1	18432874	815	-21.35	1.05	12	0.84	-207.00	4228.00	7050	20230207	-37.30	4010	20221013	10.22	7050	-37.30	20230207	4320	2.31	20230726	7050	-37.30	20230207	4010	10.22	20221013	4.06	N	038680	500	92 억		173855	N	N	0	N	00	N
29	20230726	130436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4360	-305	5	-6.54	628048955	140216	105.51	4600	4700	4350	6060	3270	4665	4479.15	0.94	0	-6628	4918	4791	4728	4601	4538	4760	4570	92	1395	500	3070	5	1	18432874	804	-21.06	1.03	12	0.76	-207.00	4228.00	7050	20230207	-38.16	4010	20221013	8.73	7050	-38.16	20230207	4350	0.23	20230726	7050	-38.16	20230207	4010	8.73	20221013	4.06	N	038680	500	92 억		173855	N	N	0	N	00	N
30	20230726	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4410	-255	5	-5.47	506024145	112373	84.56	4600	4700	4355	6060	3270	4665	4503.07	0.94	0	7815	4918	4791	4728	4601	4538	4760	4570	92	1395	500	3070	5	1	18432874	813	-21.30	1.04	12	0.61	-207.00	4228.00	7050	20230207	-37.45	4010	20221013	9.98	7050	-37.45	20230207	4355	1.26	20230726	7050	-37.45	20230207	4010	9.98	20221013	4.06	N	038680	500	92 억		173855	N	N	0	N	00	N
31	20230726	110436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4430	-235	5	-5.04	414729980	91553	68.89	4600	4700	4380	6060	3270	4665	4529.94	0.94	0	4986	4918	4791	4728	4601	4538	4760	4570	92	1395	500	3070	5	1	18432874	817	-21.40	1.05	12	0.50	-207.00	4228.00	7050	20230207	-37.16	4010	20221013	10.47	7050	-37.16	20230207	4380	1.14	20230726	7050	-37.16	20230207	4010	10.47	20221013	4.06	N	038680	500	92 억		173855	N	N	0	N	00	N
32	20230726	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4510	-155	5	-3.32	234140770	50975	38.36	4600	4700	4505	6060	3270	4665	4593.24	0.94	0	4134	4918	4791	4728	4601	4538	4760	4570	92	1395	500	3070	5	1	18432874	831	-21.79	1.07	12	0.28	-207.00	4228.00	7050	20230207	-36.03	4010	20221013	12.47	7050	-36.03	20230207	4505	0.11	20230726	7050	-36.03	20230207	4010	12.47	20221013	4.06	N	038680	500	92 억		173855	N	N	0	N	00	N
33	20230726	090435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4620	-45	5	-0.96	40828045	8837	6.65	4600	4700	4600	6060	3270	4665	4620.11	0.94	0	268	4918	4791	4728	4601	4538	4760	4570	92	1395	500	3070	5	1	18432874	852	-22.32	1.09	12	0.05	-207.00	4228.00	7050	20230207	-34.47	4010	20221013	15.21	7050	-34.47	20230207	4505	2.55	20230103	7050	-34.47	20230207	4010	15.21	20221013	4.06	N	038680	500	92 억		173855	N	N	0	N	00	N
34	20230725	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4665	-190	5	-3.91	629559550	132370	54.68	4845	4855	4665	6310	3400	4855	4756.27	0.99	0	-9198	5151	5002	4921	4772	4691	4962	4732	92	1455	500	3200	5	1	18432874	860	-22.54	1.10	12	0.72	-207.00	4228.00	7050	20230207	-33.83	4010	20221013	16.33	7050	-33.83	20230207	4505	3.55	20230103	7050	-33.83	20230207	4010	16.33	20221013	4.05	N	038680	500	92 억		183102	N	N	0	N	00	N
35	20230725	150431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4700	-155	5	-3.19	574236680	120558	49.80	4845	4855	4700	6310	3400	4855	4763.16	0.99	0	-8429	5151	5002	4921	4772	4691	4962	4732	92	1455	500	3200	5	1	18432874	866	-22.71	1.11	12	0.65	-207.00	4228.00	7050	20230207	-33.33	4010	20221013	17.21	7050	-33.33	20230207	4505	4.33	20230103	7050	-33.33	20230207	4010	17.21	20221013	4.05	N	038680	500	92 억		183102	N	N	0	N	00	N
36	20230725	140432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4735	-120	5	-2.47	480557995	100665	41.58	4845	4855	4700	6310	3400	4855	4773.83	0.99	0	-9248	5151	5002	4921	4772	4691	4962	4732	92	1455	500	3200	5	1	18432874	873	-22.87	1.12	12	0.55	-207.00	4228.00	7050	20230207	-32.84	4010	20221013	18.08	7050	-32.84	20230207	4505	5.11	20230103	7050	-32.84	20230207	4010	18.08	20221013	4.05	N	038680	500	92 억		183102	N	N	0	N	00	N
37	20230725	130435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4790	-65	5	-1.34	404546155	84609	34.95	4845	4855	4730	6310	3400	4855	4781.36	0.99	0	-8724	5151	5002	4921	4772	4691	4962	4732	92	1455	500	3200	5	1	18432874	883	-23.14	1.13	12	0.46	-207.00	4228.00	7050	20230207	-32.06	4010	20221013	19.45	7050	-32.06	20230207	4505	6.33	20230103	7050	-32.06	20230207	4010	19.45	20221013	4.05	N	038680	500	92 억		183102	N	N	0	N	00	N
38	20230725	120435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4765	-90	5	-1.85	366125280	76538	31.62	4845	4855	4745	6310	3400	4855	4783.58	0.99	0	-6953	5151	5002	4921	4772	4691	4962	4732	92	1455	500	3200	5	1	18432874	878	-23.02	1.13	12	0.42	-207.00	4228.00	7050	20230207	-32.41	4010	20221013	18.83	7050	-32.41	20230207	4505	5.77	20230103	7050	-32.41	20230207	4010	18.83	20221013	4.05	N	038680	500	92 억		183102	N	N	0	N	00	N
39	20230725	110434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4755	-100	5	-2.06	287307190	59969	24.77	4845	4855	4755	6310	3400	4855	4790.93	0.99	0	-5326	5151	5002	4921	4772	4691	4962	4732	92	1455	500	3200	5	1	18432874	876	-22.97	1.12	12	0.33	-207.00	4228.00	7050	20230207	-32.55	4010	20221013	18.58	7050	-32.55	20230207	4505	5.55	20230103	7050	-32.55	20230207	4010	18.58	20221013	4.05	N	038680	500	92 억		183102	N	N	0	N	00	N
40	20230725	100433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4830	-25	5	-0.51	141299195	29381	12.14	4845	4855	4770	6310	3400	4855	4809.20	0.99	0	-1535	5151	5002	4921	4772	4691	4962	4732	92	1455	500	3200	5	1	18432874	890	-23.33	1.14	12	0.16	-207.00	4228.00	7050	20230207	-31.49	4010	20221013	20.45	7050	-31.49	20230207	4505	7.21	20230103	7050	-31.49	20230207	4010	20.45	20221013	4.05	N	038680	500	92 억		183102	N	N	0	N	00	N
41	20230725	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4855	0	3	0.00	24490595	5059	2.09	4845	4855	4805	6310	3400	4855	4841.00	0.99	0	-943	5151	5002	4921	4772	4691	4962	4732	92	1455	500	3200	5	1	18432874	895	-23.45	1.15	12	0.03	-207.00	4228.00	7050	20230207	-31.13	4010	20221013	21.07	7050	-31.13	20230207	4505	7.77	20230103	7050	-31.13	20230207	4010	21.07	20221013	4.05	N	038680	500	92 억		183102	N	N	0	N	00	N
42	20230724	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4855	-215	5	-4.24	1182782415	241454	332.79	5020	5070	4840	6590	3550	5070	4898.77	1.39	0	-73280	5223	5146	5083	5006	4943	5140	5000	92	1520	500	3340	5	1	18432874	895	-23.45	1.15	12	1.31	-207.00	4228.00	7050	20230207	-31.13	4010	20221013	21.07	7050	-31.13	20230207	4505	7.77	20230103	7050	-31.13	20230207	4010	21.07	20221013	4.09	N	038680	500	92 억		256413	N	N	0	N	00	N
43	20230724	150430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4890	-180	5	-3.55	1137053800	232047	319.82	5020	5070	4840	6590	3550	5070	4900.10	1.39	0	-73284	5223	5146	5083	5006	4943	5140	5000	92	1520	500	3340	5	1	18432874	901	-23.62	1.16	12	1.26	-207.00	4228.00	7050	20230207	-30.64	4010	20221013	21.95	7050	-30.64	20230207	4505	8.55	20230103	7050	-30.64	20230207	4010	21.95	20221013	4.09	N	038680	500	92 억		256413	N	N	0	N	00	N
44	20230724	140430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4860	-210	5	-4.14	1086986025	221761	305.65	5020	5070	4840	6590	3550	5070	4901.61	1.39	0	-74060	5223	5146	5083	5006	4943	5140	5000	92	1520	500	3340	5	1	18432874	896	-23.48	1.15	12	1.20	-207.00	4228.00	7050	20230207	-31.06	4010	20221013	21.20	7050	-31.06	20230207	4505	7.88	20230103	7050	-31.06	20230207	4010	21.20	20221013	4.09	N	038680	500	92 억		256413	N	N	0	N	00	N
45	20230724	130431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4865	-205	5	-4.04	1002888440	204447	281.78	5020	5070	4840	6590	3550	5070	4905.37	1.39	0	-69808	5223	5146	5083	5006	4943	5140	5000	92	1520	500	3340	5	1	18432874	897	-23.50	1.15	12	1.11	-207.00	4228.00	7050	20230207	-30.99	4010	20221013	21.32	7050	-30.99	20230207	4505	7.99	20230103	7050	-30.99	20230207	4010	21.32	20221013	4.09	N	038680	500	92 억		256413	N	N	0	N	00	N
46	20230724	120431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4875	-195	5	-3.85	868205020	176746	243.60	5020	5070	4860	6590	3550	5070	4912.16	1.39	0	-62453	5223	5146	5083	5006	4943	5140	5000	92	1520	500	3340	5	1	18432874	899	-23.55	1.15	12	0.96	-207.00	4228.00	7050	20230207	-30.85	4010	20221013	21.57	7050	-30.85	20230207	4505	8.21	20230103	7050	-30.85	20230207	4010	21.57	20221013	4.09	N	038680	500	92 억		256413	N	N	0	N	00	N
47	20230724	110434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4885	-185	5	-3.65	727973105	147991	203.97	5020	5070	4885	6590	3550	5070	4919.04	1.39	0	-40154	5223	5146	5083	5006	4943	5140	5000	92	1520	500	3340	5	1	18432874	900	-23.60	1.16	12	0.80	-207.00	4228.00	7050	20230207	-30.71	4010	20221013	21.82	7050	-30.71	20230207	4505	8.44	20230103	7050	-30.71	20230207	4010	21.82	20221013	4.09	N	038680	500	92 억		256413	N	N	0	N	00	N
48	20230724	100429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4920	-150	5	-2.96	378411220	76617	105.60	5020	5070	4900	6590	3550	5070	4939.00	1.39	0	-13706	5223	5146	5083	5006	4943	5140	5000	92	1520	500	3340	5	1	18432874	907	-23.77	1.16	12	0.42	-207.00	4228.00	7050	20230207	-30.21	4010	20221013	22.69	7050	-30.21	20230207	4505	9.21	20230103	7050	-30.21	20230207	4010	22.69	20221013	4.09	N	038680	500	92 억		256413	N	N	0	N	00	N
49	20230724	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4990	-80	5	-1.58	29575660	5899	8.13	5020	5070	4990	6590	3550	5070	5013.66	1.39	0	-3303	5223	5146	5083	5006	4943	5140	5000	92	1520	500	3340	5	1	18432874	920	-24.11	1.18	12	0.03	-207.00	4228.00	7050	20230207	-29.22	4010	20221013	24.44	7050	-29.22	20230207	4505	10.77	20230103	7050	-29.22	20230207	4010	24.44	20221013	4.09	N	038680	500	92 억		256413	N	N	0	N	00	N
50	20230721	160427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5070	-40	5	-0.78	366262620	72002	91.04	5070	5160	5020	6640	3580	5110	5086.84	1.44	0	-9076	5310	5210	5160	5060	5010	5185	5035	92	1530	500	3370	10	1	18432874	935	-24.49	1.20	12	0.39	-207.00	4228.00	7050	20230207	-28.09	4010	20221013	26.43	7050	-28.09	20230207	4505	12.54	20230103	7050	-28.09	20230207	4010	26.43	20221013	4.28	N	038680	500	92 억		265521	N	N	0	N	00	N
51	20230721	150431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5050	-60	5	-1.17	335548720	65915	83.35	5070	5160	5040	6640	3580	5110	5090.63	1.44	0	-7839	5310	5210	5160	5060	5010	5185	5035	92	1530	500	3370	10	1	18432874	931	-24.40	1.19	12	0.36	-207.00	4228.00	7050	20230207	-28.37	4010	20221013	25.94	7050	-28.37	20230207	4505	12.10	20230103	7050	-28.37	20230207	4010	25.94	20221013	4.28	N	038680	500	92 억		265521	N	N	0	N	00	N
52	20230721	140428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5090	-20	5	-0.39	233370440	45734	57.83	5070	5160	5070	6640	3580	5110	5102.78	1.44	0	-4227	5310	5210	5160	5060	5010	5185	5035	92	1530	500	3370	10	1	18432874	938	-24.59	1.20	12	0.25	-207.00	4228.00	7050	20230207	-27.80	4010	20221013	26.93	7050	-27.80	20230207	4505	12.99	20230103	7050	-27.80	20230207	4010	26.93	20221013	4.28	N	038680	500	92 억		265521	N	N	0	N	00	N
53	20230721	130429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5090	-20	5	-0.39	201366870	39437	49.87	5070	5160	5070	6640	3580	5110	5106.04	1.44	0	-2957	5310	5210	5160	5060	5010	5185	5035	92	1530	500	3370	10	1	18432874	938	-24.59	1.20	12	0.21	-207.00	4228.00	7050	20230207	-27.80	4010	20221013	26.93	7050	-27.80	20230207	4505	12.99	20230103	7050	-27.80	20230207	4010	26.93	20221013	4.28	N	038680	500	92 억		265521	N	N	0	N	00	N
54	20230721	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5110	0	3	0.00	160048590	31333	39.62	5070	5160	5070	6640	3580	5110	5107.99	1.44	0	-21	5310	5210	5160	5060	5010	5185	5035	92	1530	500	3370	10	1	18432874	942	-24.69	1.21	12	0.17	-207.00	4228.00	7050	20230207	-27.52	4010	20221013	27.43	7050	-27.52	20230207	4505	13.43	20230103	7050	-27.52	20230207	4010	27.43	20221013	4.28	N	038680	500	92 억		265521	N	N	0	N	00	N
55	20230721	110431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5140	30	2	0.59	125954110	24650	31.17	5070	5160	5070	6640	3580	5110	5109.70	1.44	0	-1258	5310	5210	5160	5060	5010	5185	5035	92	1530	500	3370	10	1	18432874	947	-24.83	1.22	12	0.13	-207.00	4228.00	7050	20230207	-27.09	4010	20221013	28.18	7050	-27.09	20230207	4505	14.10	20230103	7050	-27.09	20230207	4010	28.18	20221013	4.28	N	038680	500	92 억		265521	N	N	0	N	00	N
56	20230721	100431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5150	40	2	0.78	75246600	14727	18.62	5070	5160	5070	6640	3580	5110	5109.43	1.44	0	-2663	5310	5210	5160	5060	5010	5185	5035	92	1530	500	3370	10	1	18432874	949	-24.88	1.22	12	0.08	-207.00	4228.00	7050	20230207	-26.95	4010	20221013	28.43	7050	-26.95	20230207	4505	14.32	20230103	7050	-26.95	20230207	4010	28.43	20221013	4.28	N	038680	500	92 억		265521	N	N	0	N	00	N
57	20230721	090431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5110	0	3	0.00	21116890	4159	5.26	5070	5110	5070	6640	3580	5110	5077.39	1.44	0	802	5310	5210	5160	5060	5010	5185	5035	92	1530	500	3370	10	1	18432874	942	-24.69	1.21	12	0.02	-207.00	4228.00	7050	20230207	-27.52	4010	20221013	27.43	7050	-27.52	20230207	4505	13.43	20230103	7050	-27.52	20230207	4010	27.43	20221013	4.28	N	038680	500	92 억		265521	N	N	0	N	00	N
58	20230720	160429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5110	-30	5	-0.58	403816320	78550	42.53	5130	5260	5110	6680	3600	5140	5142.85	1.47	0	-6096	5433	5286	5203	5056	4973	5245	5015	92	1540	500	3390	10	1	18432874	942	-24.69	1.21	12	0.43	-207.00	4228.00	7050	20230207	-27.52	4010	20221013	27.43	7050	-27.52	20230207	4505	13.43	20230103	7050	-27.52	20230207	4010	27.43	20221013	4.13	N	038680	500	92 억		271435	N	N	0	N	00	N
59	20230720	150427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5130	-10	5	-0.19	295671190	57416	31.09	5130	5260	5120	6680	3600	5140	5149.63	1.47	0	-5139	5433	5286	5203	5056	4973	5245	5015	92	1540	500	3390	10	1	18432874	946	-24.78	1.21	12	0.31	-207.00	4228.00	7050	20230207	-27.23	4010	20221013	27.93	7050	-27.23	20230207	4505	13.87	20230103	7050	-27.23	20230207	4010	27.93	20221013	4.13	N	038680	500	92 억		271435	N	N	0	N	00	N
60	20230720	140426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5160	20	2	0.39	232854890	45177	24.46	5130	5260	5120	6680	3600	5140	5154.28	1.47	0	-4412	5433	5286	5203	5056	4973	5245	5015	92	1540	500	3390	10	1	18432874	951	-24.93	1.22	12	0.25	-207.00	4228.00	7050	20230207	-26.81	4010	20221013	28.68	7050	-26.81	20230207	4505	14.54	20230103	7050	-26.81	20230207	4010	28.68	20221013	4.13	N	038680	500	92 억		271435	N	N	0	N	00	N
61	20230720	130425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5170	30	2	0.58	213213070	41367	22.40	5130	5260	5120	6680	3600	5140	5154.18	1.47	0	-4904	5433	5286	5203	5056	4973	5245	5015	92	1540	500	3390	10	1	18432874	953	-24.98	1.22	12	0.22	-207.00	4228.00	7050	20230207	-26.67	4010	20221013	28.93	7050	-26.67	20230207	4505	14.76	20230103	7050	-26.67	20230207	4010	28.93	20221013	4.13	N	038680	500	92 억		271435	N	N	0	N	00	N
62	20230720	120431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5140	0	3	0.00	184245470	35747	19.35	5130	5260	5120	6680	3600	5140	5154.15	1.47	0	-4108	5433	5286	5203	5056	4973	5245	5015	92	1540	500	3390	10	1	18432874	947	-24.83	1.22	12	0.19	-207.00	4228.00	7050	20230207	-27.09	4010	20221013	28.18	7050	-27.09	20230207	4505	14.10	20230103	7050	-27.09	20230207	4010	28.18	20221013	4.13	N	038680	500	92 억		271435	N	N	0	N	00	N
63	20230720	110428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5170	30	2	0.58	161547050	31336	16.97	5130	5260	5120	6680	3600	5140	5155.32	1.47	0	-3648	5433	5286	5203	5056	4973	5245	5015	92	1540	500	3390	10	1	18432874	953	-24.98	1.22	12	0.17	-207.00	4228.00	7050	20230207	-26.67	4010	20221013	28.93	7050	-26.67	20230207	4505	14.76	20230103	7050	-26.67	20230207	4010	28.93	20221013	4.13	N	038680	500	92 억		271435	N	N	0	N	00	N
64	20230720	100425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5170	30	2	0.58	108420400	21017	11.38	5130	5260	5120	6680	3600	5140	5158.70	1.47	0	-5148	5433	5286	5203	5056	4973	5245	5015	92	1540	500	3390	10	1	18432874	953	-24.98	1.22	12	0.11	-207.00	4228.00	7050	20230207	-26.67	4010	20221013	28.93	7050	-26.67	20230207	4505	14.76	20230103	7050	-26.67	20230207	4010	28.93	20221013	4.13	N	038680	500	92 억		271435	N	N	0	N	00	N
65	20230720	090424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5150	10	2	0.19	16767290	3265	1.77	5130	5150	5120	6680	3600	5140	5135.46	1.47	0	838	5433	5286	5203	5056	4973	5245	5015	92	1540	500	3390	10	1	18432874	949	-24.88	1.22	12	0.02	-207.00	4228.00	7050	20230207	-26.95	4010	20221013	28.43	7050	-26.95	20230207	4505	14.32	20230103	7050	-26.95	20230207	4010	28.43	20221013	4.13	N	038680	500	92 억		271435	N	N	0	N	00	N
66	20230719	160433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5140	-130	5	-2.47	948307060	183155	102.13	5310	5350	5120	6850	3690	5270	5177.78	1.39	0	13080	5676	5472	5236	5032	4796	5355	4915	92	1580	500	3470	10	1	18432874	947	-24.83	1.22	12	0.99	-207.00	4228.00	7050	20230207	-27.09	4010	20221013	28.18	7050	-27.09	20230207	4505	14.10	20230103	7050	-27.09	20230207	4010	28.18	20221013	4.31	N	038680	500	92 억		256685	N	N	0	N	00	N
67	20230719	150431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5180	-90	5	-1.71	882651710	170420	95.03	5310	5350	5120	6850	3690	5270	5179.27	1.39	0	14366	5676	5472	5236	5032	4796	5355	4915	92	1580	500	3470	10	1	18432874	955	-25.02	1.23	12	0.92	-207.00	4228.00	7050	20230207	-26.52	4010	20221013	29.18	7050	-26.52	20230207	4505	14.98	20230103	7050	-26.52	20230207	4010	29.18	20221013	4.31	N	038680	500	92 억		256685	N	N	0	N	00	N
68	20230719	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5200	-70	5	-1.33	641728420	123775	69.02	5310	5350	5120	6850	3690	5270	5184.64	1.39	0	-7687	5676	5472	5236	5032	4796	5355	4915	92	1580	500	3470	10	1	18432874	959	-25.12	1.23	12	0.67	-207.00	4228.00	7050	20230207	-26.24	4010	20221013	29.68	7050	-26.24	20230207	4505	15.43	20230103	7050	-26.24	20230207	4010	29.68	20221013	4.31	N	038680	500	92 억		256685	N	N	0	N	00	N
69	20230719	130428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	-20	5	-0.38	571779960	110344	61.53	5310	5350	5120	6850	3690	5270	5181.79	1.39	0	-6453	5676	5472	5236	5032	4796	5355	4915	92	1580	500	3470	10	1	18432874	968	-25.36	1.24	12	0.60	-207.00	4228.00	7050	20230207	-25.53	4010	20221013	30.92	7050	-25.53	20230207	4505	16.54	20230103	7050	-25.53	20230207	4010	30.92	20221013	4.31	N	038680	500	92 억		256685	N	N	0	N	00	N
70	20230719	120432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5150	-120	5	-2.28	495238650	95641	53.33	5310	5350	5120	6850	3690	5270	5178.10	1.39	0	-7673	5676	5472	5236	5032	4796	5355	4915	92	1580	500	3470	10	1	18432874	949	-24.88	1.22	12	0.52	-207.00	4228.00	7050	20230207	-26.95	4010	20221013	28.43	7050	-26.95	20230207	4505	14.32	20230103	7050	-26.95	20230207	4010	28.43	20221013	4.31	N	038680	500	92 억		256685	N	N	0	N	00	N
71	20230719	110433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5210	-60	5	-1.14	313197050	60266	33.61	5310	5350	5120	6850	3690	5270	5196.91	1.39	0	-11817	5676	5472	5236	5032	4796	5355	4915	92	1580	500	3470	10	1	18432874	960	-25.17	1.23	12	0.33	-207.00	4228.00	7050	20230207	-26.10	4010	20221013	29.93	7050	-26.10	20230207	4505	15.65	20230103	7050	-26.10	20230207	4010	29.93	20221013	4.31	N	038680	500	92 억		256685	N	N	0	N	00	N
72	20230719	100430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5200	-70	5	-1.33	225009980	43240	24.11	5310	5350	5130	6850	3690	5270	5203.75	1.39	0	-12773	5676	5472	5236	5032	4796	5355	4915	92	1580	500	3470	10	1	18432874	959	-25.12	1.23	12	0.23	-207.00	4228.00	7050	20230207	-26.24	4010	20221013	29.68	7050	-26.24	20230207	4505	15.43	20230103	7050	-26.24	20230207	4010	29.68	20221013	4.31	N	038680	500	92 억		256685	N	N	0	N	00	N
73	20230719	090430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5160	-110	5	-2.09	50515820	9649	5.38	5310	5350	5160	6850	3690	5270	5235.34	1.39	0	-2260	5676	5472	5236	5032	4796	5355	4915	92	1580	500	3470	10	1	18432874	951	-24.93	1.22	12	0.05	-207.00	4228.00	7050	20230207	-26.81	4010	20221013	28.68	7050	-26.81	20230207	4505	14.54	20230103	7050	-26.81	20230207	4010	28.68	20221013	4.31	N	038680	500	92 억		256685	N	N	0	N	00	N
74	20230718	160429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	-150	5	-2.77	948358900	179157	39.26	5420	5440	5000	7040	3800	5420	5292.02	1.57	0	-33294	5740	5580	5370	5210	5000	5660	5290	92	1620	500	3570	10	1	18432874	971	-25.46	1.25	12	0.97	-207.00	4228.00	7050	20230207	-25.25	4010	20221013	31.42	7050	-25.25	20230207	4505	16.98	20230103	7050	-25.25	20230207	4010	31.42	20221013	4.29	N	038680	500	92 억		289945	N	N	0	N	00	N
75	20230718	150430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	-160	5	-2.95	699926560	131335	28.78	5420	5440	5250	7040	3800	5420	5327.85	1.57	0	-33034	5740	5580	5370	5210	5000	5660	5290	92	1620	500	3570	10	1	18432874	970	-25.41	1.24	12	0.71	-207.00	4228.00	7050	20230207	-25.39	4010	20221013	31.17	7050	-25.39	20230207	4505	16.76	20230103	7050	-25.39	20230207	4010	31.17	20221013	4.29	N	038680	500	92 억		289945	N	N	0	N	00	N
76	20230718	140427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	-130	5	-2.40	623861130	116861	25.61	5420	5440	5260	7040	3800	5420	5337.00	1.57	0	-31973	5740	5580	5370	5210	5000	5660	5290	92	1620	500	3570	10	1	18432874	975	-25.56	1.25	12	0.63	-207.00	4228.00	7050	20230207	-24.96	4010	20221013	31.92	7050	-24.96	20230207	4505	17.43	20230103	7050	-24.96	20230207	4010	31.92	20221013	4.29	N	038680	500	92 억		289945	N	N	0	N	00	N
77	20230718	130428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	-140	5	-2.58	562207710	105154	23.04	5420	5440	5260	7040	3800	5420	5345.02	1.57	0	-33289	5740	5580	5370	5210	5000	5660	5290	92	1620	500	3570	10	1	18432874	973	-25.51	1.25	12	0.57	-207.00	4228.00	7050	20230207	-25.11	4010	20221013	31.67	7050	-25.11	20230207	4505	17.20	20230103	7050	-25.11	20230207	4010	31.67	20221013	4.29	N	038680	500	92 억		289945	N	N	0	N	00	N
78	20230718	120429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	-110	5	-2.03	497663440	92933	20.37	5420	5440	5260	7040	3800	5420	5353.58	1.57	0	-27871	5740	5580	5370	5210	5000	5660	5290	92	1620	500	3570	10	1	18432874	979	-25.65	1.26	12	0.50	-207.00	4228.00	7050	20230207	-24.68	4010	20221013	32.42	7050	-24.68	20230207	4505	17.87	20230103	7050	-24.68	20230207	4010	32.42	20221013	4.29	N	038680	500	92 억		289945	N	N	0	N	00	N
79	20230718	110431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	-140	5	-2.58	462851890	86350	18.92	5420	5440	5260	7040	3800	5420	5358.70	1.57	0	-25555	5740	5580	5370	5210	5000	5660	5290	92	1620	500	3570	10	1	18432874	973	-25.51	1.25	12	0.47	-207.00	4228.00	7050	20230207	-25.11	4010	20221013	31.67	7050	-25.11	20230207	4505	17.20	20230103	7050	-25.11	20230207	4010	31.67	20221013	4.29	N	038680	500	92 억		289945	N	N	0	N	00	N
80	20230718	100426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	-80	5	-1.48	332055730	61636	13.51	5420	5440	5300	7040	3800	5420	5386.22	1.57	0	-17313	5740	5580	5370	5210	5000	5660	5290	92	1620	500	3570	10	1	18432874	984	-25.80	1.26	12	0.33	-207.00	4228.00	7050	20230207	-24.26	4010	20221013	33.17	7050	-24.26	20230207	4505	18.53	20230103	7050	-24.26	20230207	4010	33.17	20221013	4.29	N	038680	500	92 억		289945	N	N	0	N	00	N
81	20230718	090426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5430	10	2	0.18	64534020	11919	2.61	5420	5440	5400	7040	3800	5420	5413.18	1.57	0	-526	5740	5580	5370	5210	5000	5660	5290	92	1620	500	3570	10	1	18432874	1001	-26.23	1.28	12	0.06	-207.00	4228.00	7050	20230207	-22.98	4010	20221013	35.41	7050	-22.98	20230207	4505	20.53	20230103	7050	-22.98	20230207	4010	35.41	20221013	4.29	N	038680	500	92 억		289945	N	N	0	N	00	N
82	20230717	160427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5420	210	2	4.03	2450424460	453807	232.67	5210	5530	5160	6770	3650	5210	5399.70	1.20	0	68681	5503	5356	5283	5136	5063	5320	5100	92	1560	500	3430	10	1	18432874	999	-26.18	1.28	12	2.46	-207.00	4228.00	7050	20230207	-23.12	4010	20221013	35.16	7050	-23.12	20230207	4505	20.31	20230103	7050	-23.12	20230207	4010	35.16	20221013	4.22	N	038680	500	92 억		221340	N	N	0	N	00	N
83	20230717	150425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5400	190	2	3.65	2297892940	425628	218.22	5210	5530	5160	6770	3650	5210	5398.83	1.20	0	72079	5503	5356	5283	5136	5063	5320	5100	92	1560	500	3430	10	1	18432874	995	-26.09	1.28	12	2.31	-207.00	4228.00	7050	20230207	-23.40	4010	20221013	34.66	7050	-23.40	20230207	4505	19.87	20230103	7050	-23.40	20230207	4010	34.66	20221013	4.22	N	038680	500	92 억		221340	N	N	0	N	00	N
84	20230717	140427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5380	170	2	3.26	2078887540	384913	197.35	5210	5530	5160	6770	3650	5210	5400.93	1.20	0	70797	5503	5356	5283	5136	5063	5320	5100	92	1560	500	3430	10	1	18432874	992	-25.99	1.27	12	2.09	-207.00	4228.00	7050	20230207	-23.69	4010	20221013	34.16	7050	-23.69	20230207	4505	19.42	20230103	7050	-23.69	20230207	4010	34.16	20221013	4.22	N	038680	500	92 억		221340	N	N	0	N	00	N
85	20230717	130424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	100	2	1.92	398336980	75994	38.96	5210	5310	5160	6770	3650	5210	5241.69	1.20	0	36747	5503	5356	5283	5136	5063	5320	5100	92	1560	500	3430	10	1	18432874	979	-25.65	1.26	12	0.41	-207.00	4228.00	7050	20230207	-24.68	4010	20221013	32.42	7050	-24.68	20230207	4505	17.87	20230103	7050	-24.68	20230207	4010	32.42	20221013	4.22	N	038680	500	92 억		221340	N	N	0	N	00	N
86	20230717	120428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	50	2	0.96	332464130	63528	32.57	5210	5290	5160	6770	3650	5210	5233.35	1.20	0	30291	5503	5356	5283	5136	5063	5320	5100	92	1560	500	3430	10	1	18432874	970	-25.41	1.24	12	0.34	-207.00	4228.00	7050	20230207	-25.39	4010	20221013	31.17	7050	-25.39	20230207	4505	16.76	20230103	7050	-25.39	20230207	4010	31.17	20221013	4.22	N	038680	500	92 억		221340	N	N	0	N	00	N
87	20230717	110424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	60	2	1.15	224875490	42973	22.03	5210	5290	5160	6770	3650	5210	5232.95	1.20	0	21076	5503	5356	5283	5136	5063	5320	5100	92	1560	500	3430	10	1	18432874	971	-25.46	1.25	12	0.23	-207.00	4228.00	7050	20230207	-25.25	4010	20221013	31.42	7050	-25.25	20230207	4505	16.98	20230103	7050	-25.25	20230207	4010	31.42	20221013	4.22	N	038680	500	92 억		221340	N	N	0	N	00	N
88	20230717	100425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	50	2	0.96	147638600	28272	14.50	5210	5290	5160	6770	3650	5210	5222.08	1.20	0	10153	5503	5356	5283	5136	5063	5320	5100	92	1560	500	3430	10	1	18432874	970	-25.41	1.24	12	0.15	-207.00	4228.00	7050	20230207	-25.39	4010	20221013	31.17	7050	-25.39	20230207	4505	16.76	20230103	7050	-25.39	20230207	4010	31.17	20221013	4.22	N	038680	500	92 억		221340	N	N	0	N	00	N
89	20230717	090424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5200	-10	5	-0.19	15504540	2973	1.52	5210	5250	5200	6770	3650	5210	5215.12	1.20	0	-1174	5503	5356	5283	5136	5063	5320	5100	92	1560	500	3430	10	1	18432874	959	-25.12	1.23	12	0.02	-207.00	4228.00	7050	20230207	-26.24	4010	20221013	29.68	7050	-26.24	20230207	4505	15.43	20230103	7050	-26.24	20230207	4010	29.68	20221013	4.22	N	038680	500	92 억		221340	N	N	0	N	00	N
90	20230714	160424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5210	-180	5	-3.34	1025432860	193733	77.71	5380	5430	5210	7000	3780	5390	5293.98	1.09	0	21150	5516	5452	5396	5332	5276	5425	5305	92	1610	500	3550	10	1	18432874	960	-25.17	1.23	12	1.05	-207.00	4228.00	7050	20230207	-26.10	4010	20221013	29.93	7050	-26.10	20230207	4505	15.65	20230103	7050	-26.10	20230207	4010	29.93	20221013	4.37	N	038680	500	92 억		200819	N	N	0	N	00	N
91	20230714	150425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	-80	5	-1.48	733461820	138009	55.36	5380	5430	5270	7000	3780	5390	5314.59	1.09	0	1718	5516	5452	5396	5332	5276	5425	5305	92	1610	500	3550	10	1	18432874	979	-25.65	1.26	12	0.75	-207.00	4228.00	7050	20230207	-24.68	4010	20221013	32.42	7050	-24.68	20230207	4505	17.87	20230103	7050	-24.68	20230207	4010	32.42	20221013	4.37	N	038680	500	92 억		200819	N	N	0	N	00	N
92	20230714	140427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5330	-60	5	-1.11	676144110	127195	51.02	5380	5430	5270	7000	3780	5390	5315.81	1.09	0	821	5516	5452	5396	5332	5276	5425	5305	92	1610	500	3550	10	1	18432874	982	-25.75	1.26	12	0.69	-207.00	4228.00	7050	20230207	-24.40	4010	20221013	32.92	7050	-24.40	20230207	4505	18.31	20230103	7050	-24.40	20230207	4010	32.92	20221013	4.37	N	038680	500	92 억		200819	N	N	0	N	00	N
93	20230714	130422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	-70	5	-1.30	587419830	110524	44.33	5380	5430	5270	7000	3780	5390	5314.86	1.09	0	4034	5516	5452	5396	5332	5276	5425	5305	92	1610	500	3550	10	1	18432874	981	-25.70	1.26	12	0.60	-207.00	4228.00	7050	20230207	-24.54	4010	20221013	32.67	7050	-24.54	20230207	4505	18.09	20230103	7050	-24.54	20230207	4010	32.67	20221013	4.37	N	038680	500	92 억		200819	N	N	0	N	00	N
94	20230714	120423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	-70	5	-1.30	534581730	100548	40.33	5380	5430	5270	7000	3780	5390	5316.68	1.09	0	5746	5516	5452	5396	5332	5276	5425	5305	92	1610	500	3550	10	1	18432874	981	-25.70	1.26	12	0.55	-207.00	4228.00	7050	20230207	-24.54	4010	20221013	32.67	7050	-24.54	20230207	4505	18.09	20230103	7050	-24.54	20230207	4010	32.67	20221013	4.37	N	038680	500	92 억		200819	N	N	0	N	00	N
95	20230714	110425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	-80	5	-1.48	453271920	85214	34.18	5380	5430	5270	7000	3780	5390	5319.22	1.09	0	2333	5516	5452	5396	5332	5276	5425	5305	92	1610	500	3550	10	1	18432874	979	-25.65	1.26	12	0.46	-207.00	4228.00	7050	20230207	-24.68	4010	20221013	32.42	7050	-24.68	20230207	4505	17.87	20230103	7050	-24.68	20230207	4010	32.42	20221013	4.37	N	038680	500	92 억		200819	N	N	0	N	00	N
96	20230714	100428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5330	-60	5	-1.11	323159470	60634	24.32	5380	5430	5270	7000	3780	5390	5329.67	1.09	0	-10426	5516	5452	5396	5332	5276	5425	5305	92	1610	500	3550	10	1	18432874	982	-25.75	1.26	12	0.33	-207.00	4228.00	7050	20230207	-24.40	4010	20221013	32.92	7050	-24.40	20230207	4505	18.31	20230103	7050	-24.40	20230207	4010	32.92	20221013	4.37	N	038680	500	92 억		200819	N	N	0	N	00	N
97	20230714	090425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5390	0	3	0.00	42499700	7894	3.17	5380	5430	5380	7000	3780	5390	5383.80	1.09	0	1509	5516	5452	5396	5332	5276	5425	5305	92	1610	500	3550	10	1	18432874	994	-26.04	1.27	12	0.04	-207.00	4228.00	7050	20230207	-23.55	4010	20221013	34.41	7050	-23.55	20230207	4505	19.64	20230103	7050	-23.55	20230207	4010	34.41	20221013	4.37	N	038680	500	92 억		200819	N	N	0	N	00	N
98	20230713	160424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5390	-20	5	-0.37	1324941920	245645	23.30	5410	5460	5340	7030	3790	5410	5393.69	0.85	0	46267	5910	5660	5420	5170	4930	5785	5295	91	1620	500	3570	10	1	18274303	985	-26.04	1.27	12	1.34	-207.00	4228.00	7050	20230207	-23.55	4010	20221013	34.41	7050	-23.55	20230207	4505	19.64	20230103	7050	-23.55	20230207	4010	34.41	20221013	4.44	N	038680	500	91 억		154482	N	N	0	N	00	N
99	20230713	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5360	-50	5	-0.92	1181854020	218979	20.77	5410	5460	5350	7030	3790	5410	5397.08	0.85	0	44155	5910	5660	5420	5170	4930	5785	5295	91	1620	500	3570	10	1	18274303	980	-25.89	1.27	12	1.20	-207.00	4228.00	7050	20230207	-23.97	4010	20221013	33.67	7050	-23.97	20230207	4505	18.98	20230103	7050	-23.97	20230207	4010	33.67	20221013	4.44	N	038680	500	91 억		154482	N	N	0	N	00	N
100	20230713	140419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5370	-40	5	-0.74	978395320	181095	17.18	5410	5460	5350	7030	3790	5410	5402.64	0.85	0	24593	5910	5660	5420	5170	4930	5785	5295	91	1620	500	3570	10	1	18274303	981	-25.94	1.27	12	0.99	-207.00	4228.00	7050	20230207	-23.83	4010	20221013	33.92	7050	-23.83	20230207	4505	19.20	20230103	7050	-23.83	20230207	4010	33.92	20221013	4.44	N	038680	500	91 억		154482	N	N	0	N	00	N
101	20230713	130421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5410	0	3	0.00	894753240	165583	15.71	5410	5460	5350	7030	3790	5410	5403.64	0.85	0	22741	5910	5660	5420	5170	4930	5785	5295	91	1620	500	3570	10	1	18274303	989	-26.14	1.28	12	0.91	-207.00	4228.00	7050	20230207	-23.26	4010	20221013	34.91	7050	-23.26	20230207	4505	20.09	20230103	7050	-23.26	20230207	4010	34.91	20221013	4.44	N	038680	500	91 억		154482	N	N	0	N	00	N
102	20230713	120418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5430	20	2	0.37	821188760	151995	14.42	5410	5460	5350	7030	3790	5410	5402.71	0.85	0	22741	5910	5660	5420	5170	4930	5785	5295	91	1620	500	3570	10	1	18274303	992	-26.23	1.28	12	0.83	-207.00	4228.00	7050	20230207	-22.98	4010	20221013	35.41	7050	-22.98	20230207	4505	20.53	20230103	7050	-22.98	20230207	4010	35.41	20221013	4.44	N	038680	500	91 억		154482	N	N	0	N	00	N
103	20230713	110422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5400	-10	5	-0.18	670456280	124101	11.77	5410	5460	5350	7030	3790	5410	5402.48	0.85	0	21370	5910	5660	5420	5170	4930	5785	5295	91	1620	500	3570	10	1	18274303	987	-26.09	1.28	12	0.68	-207.00	4228.00	7050	20230207	-23.40	4010	20221013	34.66	7050	-23.40	20230207	4505	19.87	20230103	7050	-23.40	20230207	4010	34.66	20221013	4.44	N	038680	500	91 억		154482	N	N	0	N	00	N
104	20230713	100421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5450	40	2	0.74	465785010	86301	8.19	5410	5450	5350	7030	3790	5410	5397.14	0.85	0	16832	5910	5660	5420	5170	4930	5785	5295	91	1620	500	3570	10	1	18274303	996	-26.33	1.29	12	0.47	-207.00	4228.00	7050	20230207	-22.70	4010	20221013	35.91	7050	-22.70	20230207	4505	20.98	20230103	7050	-22.70	20230207	4010	35.91	20221013	4.44	N	038680	500	91 억		154482	N	N	0	N	00	N
105	20230713	090345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5440	30	2	0.55	135898130	25210	2.39	5410	5450	5370	7030	3790	5410	5390.27	0.85	0	11237	5910	5660	5420	5170	4930	5785	5295	91	1620	500	3570	10	1	18274303	994	-26.28	1.29	12	0.14	-207.00	4228.00	7050	20230207	-22.84	4010	20221013	35.66	7050	-22.84	20230207	4505	20.75	20230103	7050	-22.84	20230207	4010	35.66	20221013	4.44	N	038680	500	91 억		154482	N	N	0	N	00	N
106	20230712	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5410	130	2	2.46	5731201660	1050987	114.61	5300	5670	5180	6860	3700	5280	5453.25	0.84	0	342	5706	5492	5346	5132	4986	5600	5240	91	1580	500	3480	10	1	18274303	989	-26.14	1.28	12	5.75	-207.00	4228.00	7050	20230207	-23.26	4010	20221013	34.91	7050	-23.26	20230207	4505	20.09	20230103	7050	-23.26	20230207	4010	34.91	20221013	4.42	N	038680	500	91 억		153920	N	N	0	N	00	N
107	20230712	150416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5380	100	2	1.89	5530959320	1013880	110.57	5300	5670	5180	6860	3700	5280	5455.24	0.84	0	-1887	5706	5492	5346	5132	4986	5600	5240	91	1580	500	3480	10	1	18274303	983	-25.99	1.27	12	5.55	-207.00	4228.00	7050	20230207	-23.69	4010	20221013	34.16	7050	-23.69	20230207	4505	19.42	20230103	7050	-23.69	20230207	4010	34.16	20221013	4.42	N	038680	500	91 억		153920	N	N	0	N	00	N
108	20230712	140414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5410	130	2	2.46	5031705170	920556	100.39	5300	5670	5180	6860	3700	5280	5465.94	0.84	0	-17227	5706	5492	5346	5132	4986	5600	5240	91	1580	500	3480	10	1	18274303	989	-26.14	1.28	12	5.04	-207.00	4228.00	7050	20230207	-23.26	4010	20221013	34.91	7050	-23.26	20230207	4505	20.09	20230103	7050	-23.26	20230207	4010	34.91	20221013	4.42	N	038680	500	91 억		153920	N	N	0	N	00	N
109	20230712	130417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	-60	5	-1.14	459564770	88177	9.62	5300	5310	5180	6860	3700	5280	5211.84	0.84	0	8964	5706	5492	5346	5132	4986	5600	5240	91	1580	500	3480	10	1	18274303	954	-25.22	1.23	12	0.48	-207.00	4228.00	7050	20230207	-25.96	4010	20221013	30.17	7050	-25.96	20230207	4505	15.87	20230103	7050	-25.96	20230207	4010	30.17	20221013	4.42	N	038680	500	91 억		153920	N	N	0	N	00	N
110	20230712	120417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5200	-80	5	-1.52	429139050	82331	8.98	5300	5310	5180	6860	3700	5280	5212.36	0.84	0	10290	5706	5492	5346	5132	4986	5600	5240	91	1580	500	3480	10	1	18274303	950	-25.12	1.23	12	0.45	-207.00	4228.00	7050	20230207	-26.24	4010	20221013	29.68	7050	-26.24	20230207	4505	15.43	20230103	7050	-26.24	20230207	4010	29.68	20221013	4.42	N	038680	500	91 억		153920	N	N	0	N	00	N
111	20230712	110417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5190	-90	5	-1.70	338944040	64964	7.08	5300	5310	5180	6860	3700	5280	5217.41	0.84	0	8467	5706	5492	5346	5132	4986	5600	5240	91	1580	500	3480	10	1	18274303	948	-25.07	1.23	12	0.36	-207.00	4228.00	7050	20230207	-26.38	4010	20221013	29.43	7050	-26.38	20230207	4505	15.21	20230103	7050	-26.38	20230207	4010	29.43	20221013	4.42	N	038680	500	91 억		153920	N	N	0	N	00	N
112	20230712	100419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	-40	5	-0.76	205010140	39214	4.28	5300	5310	5200	6860	3700	5280	5227.98	0.84	0	7854	5706	5492	5346	5132	4986	5600	5240	91	1580	500	3480	10	1	18274303	958	-25.31	1.24	12	0.21	-207.00	4228.00	7050	20230207	-25.67	4010	20221013	30.67	7050	-25.67	20230207	4505	16.32	20230103	7050	-25.67	20230207	4010	30.67	20221013	4.42	N	038680	500	91 억		153920	N	N	0	N	00	N
113	20230712	090418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	0	3	0.00	24868600	4725	0.52	5300	5310	5230	6860	3700	5280	5263.20	0.84	0	630	5706	5492	5346	5132	4986	5600	5240	91	1580	500	3480	10	1	18274303	965	-25.51	1.25	12	0.03	-207.00	4228.00	7050	20230207	-25.11	4010	20221013	31.67	7050	-25.11	20230207	4505	17.20	20230103	7050	-25.11	20230207	4010	31.67	20221013	4.42	N	038680	500	91 억		153920	N	N	0	N	00	N
114	20230711	160412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	40	2	0.76	4926957910	913669	679.10	5200	5560	5200	6810	3670	5240	5392.65	1.04	0	-29145	5446	5342	5206	5102	4966	5395	5155	91	1570	500	3450	10	1	18274303	965	-25.51	1.25	12	5.00	-207.00	4228.00	7050	20230207	-25.11	4010	20221013	31.67	7050	-25.11	20230207	4505	17.20	20230103	7050	-25.11	20230207	4010	31.67	20221013	4.38	N	038680	500	91 억		190570	N	N	0	N	00	N
115	20230711	150412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5300	60	2	1.15	4797086970	889131	660.86	5200	5560	5200	6810	3670	5240	5395.38	1.04	0	-35014	5446	5342	5206	5102	4966	5395	5155	91	1570	500	3450	10	1	18274303	969	-25.60	1.25	12	4.87	-207.00	4228.00	7050	20230207	-24.82	4010	20221013	32.17	7050	-24.82	20230207	4505	17.65	20230103	7050	-24.82	20230207	4010	32.17	20221013	4.38	N	038680	500	91 억		190570	N	N	0	N	00	N
116	20230711	140410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	30	2	0.57	4622183070	856103	636.31	5200	5560	5200	6810	3670	5240	5399.23	1.04	0	-31693	5446	5342	5206	5102	4966	5395	5155	91	1570	500	3450	10	1	18274303	963	-25.46	1.25	12	4.68	-207.00	4228.00	7050	20230207	-25.25	4010	20221013	31.42	7050	-25.25	20230207	4505	16.98	20230103	7050	-25.25	20230207	4010	31.42	20221013	4.38	N	038680	500	91 억		190570	N	N	0	N	00	N
117	20230711	130404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	40	2	0.76	4496358090	832186	618.53	5200	5560	5200	6810	3670	5240	5403.21	1.04	0	-31306	5446	5342	5206	5102	4966	5395	5155	91	1570	500	3450	10	1	18274303	965	-25.51	1.25	12	4.55	-207.00	4228.00	7050	20230207	-25.11	4010	20221013	31.67	7050	-25.11	20230207	4505	17.20	20230103	7050	-25.11	20230207	4010	31.67	20221013	4.38	N	038680	500	91 억		190570	N	N	0	N	00	N
118	20230711	120414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5360	120	2	2.29	3775055490	695803	517.16	5200	5560	5200	6810	3670	5240	5425.65	1.04	0	-33804	5446	5342	5206	5102	4966	5395	5155	91	1570	500	3450	10	1	18274303	980	-25.89	1.27	12	3.81	-207.00	4228.00	7050	20230207	-23.97	4010	20221013	33.67	7050	-23.97	20230207	4505	18.98	20230103	7050	-23.97	20230207	4010	33.67	20221013	4.38	N	038680	500	91 억		190570	N	N	0	N	00	N
119	20230711	110416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	40	2	0.76	512607560	97232	72.27	5200	5350	5200	6810	3670	5240	5272.24	1.04	0	2419	5446	5342	5206	5102	4966	5395	5155	91	1570	500	3450	10	1	18274303	965	-25.51	1.25	12	0.53	-207.00	4228.00	7050	20230207	-25.11	4010	20221013	31.67	7050	-25.11	20230207	4505	17.20	20230103	7050	-25.11	20230207	4010	31.67	20221013	4.38	N	038680	500	91 억		190570	N	N	0	N	00	N
120	20230711	100414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	20	2	0.38	189477740	36208	26.91	5200	5270	5200	6810	3670	5240	5232.90	1.04	0	3650	5446	5342	5206	5102	4966	5395	5155	91	1570	500	3450	10	1	18274303	961	-25.41	1.24	12	0.20	-207.00	4228.00	7050	20230207	-25.39	4010	20221013	31.17	7050	-25.39	20230207	4505	16.76	20230103	7050	-25.39	20230207	4010	31.17	20221013	4.38	N	038680	500	91 억		190570	N	N	0	N	00	N
121	20230711	090413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	0	3	0.00	39608630	7587	5.64	5200	5240	5200	6810	3670	5240	5218.60	1.04	0	662	5446	5342	5206	5102	4966	5395	5155	91	1570	500	3450	10	1	18274303	958	-25.31	1.24	12	0.04	-207.00	4228.00	7050	20230207	-25.67	4010	20221013	30.67	7050	-25.67	20230207	4505	16.32	20230103	7050	-25.67	20230207	4010	30.67	20221013	4.38	N	038680	500	91 억		190570	N	N	0	N	00	N
122	20230710	160412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	80	2	1.55	691549950	133252	62.93	5160	5310	5070	6700	3620	5160	5189.21	1.09	0	-8057	5373	5266	5133	5026	4893	5320	5080	91	1540	500	3400	10	1	18274303	958	-25.31	1.24	12	0.73	-207.00	4228.00	7050	20230207	-25.67	4010	20221013	30.67	7050	-25.67	20230207	4505	16.32	20230103	7050	-25.67	20230207	4010	30.67	20221013	4.36	N	038680	500	91 억		198594	N	N	0	N	00	N
123	20230710	150410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5160	0	3	0.00	564508410	108924	51.44	5160	5310	5070	6700	3620	5160	5182.59	1.09	0	-3329	5373	5266	5133	5026	4893	5320	5080	91	1540	500	3400	10	1	18274303	943	-24.93	1.22	12	0.60	-207.00	4228.00	7050	20230207	-26.81	4010	20221013	28.68	7050	-26.81	20230207	4505	14.54	20230103	7050	-26.81	20230207	4010	28.68	20221013	4.36	N	038680	500	91 억		198594	N	N	0	N	00	N
124	20230710	140408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5210	50	2	0.97	517707180	99885	47.17	5160	5310	5070	6700	3620	5160	5183.03	1.09	0	-233	5373	5266	5133	5026	4893	5320	5080	91	1540	500	3400	10	1	18274303	952	-25.17	1.23	12	0.55	-207.00	4228.00	7050	20230207	-26.10	4010	20221013	29.93	7050	-26.10	20230207	4505	15.65	20230103	7050	-26.10	20230207	4010	29.93	20221013	4.36	N	038680	500	91 억		198594	N	N	0	N	00	N
125	20230710	130405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5200	40	2	0.78	480930900	92795	43.82	5160	5310	5070	6700	3620	5160	5182.72	1.09	0	-1318	5373	5266	5133	5026	4893	5320	5080	91	1540	500	3400	10	1	18274303	950	-25.12	1.23	12	0.51	-207.00	4228.00	7050	20230207	-26.24	4010	20221013	29.68	7050	-26.24	20230207	4505	15.43	20230103	7050	-26.24	20230207	4010	29.68	20221013	4.36	N	038680	500	91 억		198594	N	N	0	N	00	N
126	20230710	120411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5180	20	2	0.39	411590930	79498	37.54	5160	5310	5070	6700	3620	5160	5177.37	1.09	0	-5189	5373	5266	5133	5026	4893	5320	5080	91	1540	500	3400	10	1	18274303	947	-25.02	1.23	12	0.44	-207.00	4228.00	7050	20230207	-26.52	4010	20221013	29.18	7050	-26.52	20230207	4505	14.98	20230103	7050	-26.52	20230207	4010	29.18	20221013	4.36	N	038680	500	91 억		198594	N	N	0	N	00	N
127	20230710	110413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5170	10	2	0.19	370521790	71585	33.81	5160	5310	5070	6700	3620	5160	5175.97	1.09	0	-5295	5373	5266	5133	5026	4893	5320	5080	91	1540	500	3400	10	1	18274303	945	-24.98	1.22	12	0.39	-207.00	4228.00	7050	20230207	-26.67	4010	20221013	28.93	7050	-26.67	20230207	4505	14.76	20230103	7050	-26.67	20230207	4010	28.93	20221013	4.36	N	038680	500	91 억		198594	N	N	0	N	00	N
128	20230710	100412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	80	2	1.55	275387360	53229	25.14	5160	5310	5070	6700	3620	5160	5173.63	1.09	0	-2886	5373	5266	5133	5026	4893	5320	5080	91	1540	500	3400	10	1	18274303	958	-25.31	1.24	12	0.29	-207.00	4228.00	7050	20230207	-25.67	4010	20221013	30.67	7050	-25.67	20230207	4505	16.32	20230103	7050	-25.67	20230207	4010	30.67	20221013	4.36	N	038680	500	91 억		198594	N	N	0	N	00	N
129	20230710	090408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5140	-20	5	-0.39	34734840	6753	3.19	5160	5170	5140	6700	3620	5160	5143.62	1.09	0	-237	5373	5266	5133	5026	4893	5320	5080	91	1540	500	3400	10	1	18274303	939	-24.83	1.22	12	0.04	-207.00	4228.00	7050	20230207	-27.09	4010	20221013	28.18	7050	-27.09	20230207	4505	14.10	20230103	7050	-27.09	20230207	4010	28.18	20221013	4.36	N	038680	500	91 억		198594	N	N	0	N	00	N
130	20230707	160405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5160	20	2	0.39	1075628800	209226	147.75	5140	5240	5000	6680	3600	5140	5140.98	1.29	0	-36919	5260	5200	5110	5050	4960	5230	5080	91	1540	500	3390	10	1	18274303	943	-24.93	1.22	12	1.14	-207.00	4228.00	7050	20230207	-26.81	4010	20221013	28.68	7050	-26.81	20230207	4505	14.54	20230103	7050	-26.81	20230207	4010	28.68	20221013	4.35	N	038680	500	91 억		236359	N	N	0	N	00	N
131	20230707	150408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5200	60	2	1.17	1042398520	202809	143.22	5140	5240	5000	6680	3600	5140	5139.80	1.29	0	-35424	5260	5200	5110	5050	4960	5230	5080	91	1540	500	3390	10	1	18274303	950	-25.12	1.23	12	1.11	-207.00	4228.00	7050	20230207	-26.24	4010	20221013	29.68	7050	-26.24	20230207	4505	15.43	20230103	7050	-26.24	20230207	4010	29.68	20221013	4.35	N	038680	500	91 억		236359	N	N	0	N	00	N
132	20230707	140415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5140	0	3	0.00	955045240	185875	131.26	5140	5240	5000	6680	3600	5140	5138.10	1.29	0	-34813	5260	5200	5110	5050	4960	5230	5080	91	1540	500	3390	10	1	18274303	939	-24.83	1.22	12	1.02	-207.00	4228.00	7050	20230207	-27.09	4010	20221013	28.18	7050	-27.09	20230207	4505	14.10	20230103	7050	-27.09	20230207	4010	28.18	20221013	4.35	N	038680	500	91 억		236359	N	N	0	N	00	N
133	20230707	130411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5140	0	3	0.00	865271770	168427	118.94	5140	5240	5000	6680	3600	5140	5137.37	1.29	0	-31653	5260	5200	5110	5050	4960	5230	5080	91	1540	500	3390	10	1	18274303	939	-24.83	1.22	12	0.92	-207.00	4228.00	7050	20230207	-27.09	4010	20221013	28.18	7050	-27.09	20230207	4505	14.10	20230103	7050	-27.09	20230207	4010	28.18	20221013	4.35	N	038680	500	91 억		236359	N	N	0	N	00	N
134	20230707	120411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5210	70	2	1.36	603884520	118045	83.36	5140	5210	5000	6680	3600	5140	5115.71	1.29	0	-18010	5260	5200	5110	5050	4960	5230	5080	91	1540	500	3390	10	1	18274303	952	-25.17	1.23	12	0.65	-207.00	4228.00	7050	20230207	-26.10	4010	20221013	29.93	7050	-26.10	20230207	4505	15.65	20230103	7050	-26.10	20230207	4010	29.93	20221013	4.35	N	038680	500	91 억		236359	N	N	0	N	00	N
135	20230707	110411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5110	-30	5	-0.58	300641830	59300	41.88	5140	5140	5000	6680	3600	5140	5069.85	1.29	0	-1174	5260	5200	5110	5050	4960	5230	5080	91	1540	500	3390	10	1	18274303	934	-24.69	1.21	12	0.32	-207.00	4228.00	7050	20230207	-27.52	4010	20221013	27.43	7050	-27.52	20230207	4505	13.43	20230103	7050	-27.52	20230207	4010	27.43	20221013	4.35	N	038680	500	91 억		236359	N	N	0	N	00	N
136	20230707	100409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5060	-80	5	-1.56	209930250	41457	29.28	5140	5140	5000	6680	3600	5140	5063.81	1.29	0	3962	5260	5200	5110	5050	4960	5230	5080	91	1540	500	3390	10	1	18274303	925	-24.44	1.20	12	0.23	-207.00	4228.00	7050	20230207	-28.23	4010	20221013	26.18	7050	-28.23	20230207	4505	12.32	20230103	7050	-28.23	20230207	4010	26.18	20221013	4.35	N	038680	500	91 억		236359	N	N	0	N	00	N
137	20230707	090408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5100	-40	5	-0.78	17838280	3485	2.46	5140	5140	5100	6680	3600	5140	5118.59	1.29	0	-1803	5260	5200	5110	5050	4960	5230	5080	91	1540	500	3390	10	1	18274303	932	-24.64	1.21	12	0.02	-207.00	4228.00	7050	20230207	-27.66	4010	20221013	27.18	7050	-27.66	20230207	4505	13.21	20230103	7050	-27.66	20230207	4010	27.18	20221013	4.35	N	038680	500	91 억		236359	N	N	0	N	00	N
138	20230706	160408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5140	-20	5	-0.39	707231850	139268	157.06	5130	5170	5020	6700	3620	5160	5078.04	1.35	0	-9821	5313	5236	5193	5116	5073	5215	5095	91	1540	500	3400	10	1	18274303	939	-24.83	1.22	12	0.76	-207.00	4228.00	7050	20230207	-27.09	4010	20221013	28.18	7050	-27.09	20230207	4505	14.10	20230103	7050	-27.09	20230207	4010	28.18	20221013	4.30	N	038680	500	91 억		246216	N	N	0	N	00	N
139	20230706	150409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	-130	5	-2.52	606600170	119591	134.87	5130	5170	5020	6700	3620	5160	5072.29	1.35	0	-7838	5313	5236	5193	5116	5073	5215	5095	91	1540	500	3400	10	1	18274303	919	-24.30	1.19	12	0.65	-207.00	4228.00	7050	20230207	-28.65	4010	20221013	25.44	7050	-28.65	20230207	4505	11.65	20230103	7050	-28.65	20230207	4010	25.44	20221013	4.30	N	038680	500	91 억		246216	N	N	0	N	00	N
140	20230706	140408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	-130	5	-2.52	517110230	101861	114.87	5130	5170	5020	6700	3620	5160	5076.63	1.35	0	-6092	5313	5236	5193	5116	5073	5215	5095	91	1540	500	3400	10	1	18274303	919	-24.30	1.19	12	0.56	-207.00	4228.00	7050	20230207	-28.65	4010	20221013	25.44	7050	-28.65	20230207	4505	11.65	20230103	7050	-28.65	20230207	4010	25.44	20221013	4.30	N	038680	500	91 억		246216	N	N	0	N	00	N
141	20230706	130407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5060	-100	5	-1.94	440045400	86568	97.63	5130	5170	5020	6700	3620	5160	5083.23	1.35	0	-5372	5313	5236	5193	5116	5073	5215	5095	91	1540	500	3400	10	1	18274303	925	-24.44	1.20	12	0.47	-207.00	4228.00	7050	20230207	-28.23	4010	20221013	26.18	7050	-28.23	20230207	4505	12.32	20230103	7050	-28.23	20230207	4010	26.18	20221013	4.30	N	038680	500	91 억		246216	N	N	0	N	00	N
142	20230706	120407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5080	-80	5	-1.55	405507510	79770	89.96	5130	5170	5020	6700	3620	5160	5083.46	1.35	0	-4396	5313	5236	5193	5116	5073	5215	5095	91	1540	500	3400	10	1	18274303	928	-24.54	1.20	12	0.44	-207.00	4228.00	7050	20230207	-27.94	4010	20221013	26.68	7050	-27.94	20230207	4505	12.76	20230103	7050	-27.94	20230207	4010	26.68	20221013	4.30	N	038680	500	91 억		246216	N	N	0	N	00	N
143	20230706	110411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5160	0	3	0.00	343054340	67549	76.18	5130	5170	5020	6700	3620	5160	5078.60	1.35	0	504	5313	5236	5193	5116	5073	5215	5095	91	1540	500	3400	10	1	18274303	943	-24.93	1.22	12	0.37	-207.00	4228.00	7050	20230207	-26.81	4010	20221013	28.68	7050	-26.81	20230207	4505	14.54	20230103	7050	-26.81	20230207	4010	28.68	20221013	4.30	N	038680	500	91 억		246216	N	N	0	N	00	N
144	20230706	100407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5020	-140	5	-2.71	255925180	50431	56.87	5130	5170	5020	6700	3620	5160	5074.76	1.35	0	-1041	5313	5236	5193	5116	5073	5215	5095	91	1540	500	3400	10	1	18274303	917	-24.25	1.19	12	0.28	-207.00	4228.00	7050	20230207	-28.79	4010	20221013	25.19	7050	-28.79	20230207	4505	11.43	20230103	7050	-28.79	20230207	4010	25.19	20221013	4.30	N	038680	500	91 억		246216	N	N	0	N	00	N
145	20230706	090407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5170	10	2	0.19	10783260	2090	2.36	5130	5170	5130	6700	3620	5160	5159.45	1.35	0	-1525	5313	5236	5193	5116	5073	5215	5095	91	1540	500	3400	10	1	18274303	945	-24.98	1.22	12	0.01	-207.00	4228.00	7050	20230207	-26.67	4010	20221013	28.93	7050	-26.67	20230207	4505	14.76	20230103	7050	-26.67	20230207	4010	28.93	20221013	4.30	N	038680	500	91 억		246216	N	N	0	N	00	N
146	20230705	160405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5160	-60	5	-1.15	453872810	87418	94.14	5220	5270	5150	6780	3660	5220	5192.06	1.45	0	-18710	5413	5316	5243	5146	5073	5280	5110	91	1560	500	3440	10	1	18274303	943	-24.93	1.22	12	0.48	-207.00	4228.00	7050	20230207	-26.81	4010	20221013	28.68	7050	-26.81	20230207	4505	14.54	20230103	7050	-26.81	20230207	4010	28.68	20221013	4.29	N	038680	500	91 억		264928	N	N	0	N	00	N
147	20230705	150405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5170	-50	5	-0.96	434588860	83684	90.12	5220	5270	5150	6780	3660	5220	5193.21	1.45	0	-18370	5413	5316	5243	5146	5073	5280	5110	91	1560	500	3440	10	1	18274303	945	-24.98	1.22	12	0.46	-207.00	4228.00	7050	20230207	-26.67	4010	20221013	28.93	7050	-26.67	20230207	4505	14.76	20230103	7050	-26.67	20230207	4010	28.93	20221013	4.29	N	038680	500	91 억		264928	N	N	0	N	00	N
148	20230705	140401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5200	-20	5	-0.38	392079340	75465	81.27	5220	5270	5150	6780	3660	5220	5195.51	1.45	0	-15742	5413	5316	5243	5146	5073	5280	5110	91	1560	500	3440	10	1	18274303	950	-25.12	1.23	12	0.41	-207.00	4228.00	7050	20230207	-26.24	4010	20221013	29.68	7050	-26.24	20230207	4505	15.43	20230103	7050	-26.24	20230207	4010	29.68	20221013	4.29	N	038680	500	91 억		264928	N	N	0	N	00	N
149	20230705	130402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5210	-10	5	-0.19	355939950	68485	73.75	5220	5270	5150	6780	3660	5220	5197.34	1.45	0	-14543	5413	5316	5243	5146	5073	5280	5110	91	1560	500	3440	10	1	18274303	952	-25.17	1.23	12	0.37	-207.00	4228.00	7050	20230207	-26.10	4010	20221013	29.93	7050	-26.10	20230207	4505	15.65	20230103	7050	-26.10	20230207	4010	29.93	20221013	4.29	N	038680	500	91 억		264928	N	N	0	N	00	N
150	20230705	120401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5180	-40	5	-0.77	312634520	60130	64.75	5220	5270	5150	6780	3660	5220	5199.31	1.45	0	-11021	5413	5316	5243	5146	5073	5280	5110	91	1560	500	3440	10	1	18274303	947	-25.02	1.23	12	0.33	-207.00	4228.00	7050	20230207	-26.52	4010	20221013	29.18	7050	-26.52	20230207	4505	14.98	20230103	7050	-26.52	20230207	4010	29.18	20221013	4.29	N	038680	500	91 억		264928	N	N	0	N	00	N
151	20230705	110404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5170	-50	5	-0.96	254085970	48800	52.55	5220	5270	5160	6780	3660	5220	5206.68	1.45	0	-6969	5413	5316	5243	5146	5073	5280	5110	91	1560	500	3440	10	1	18274303	945	-24.98	1.22	12	0.27	-207.00	4228.00	7050	20230207	-26.67	4010	20221013	28.93	7050	-26.67	20230207	4505	14.76	20230103	7050	-26.67	20230207	4010	28.93	20221013	4.29	N	038680	500	91 억		264928	N	N	0	N	00	N
152	20230705	100403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5210	-10	5	-0.19	143136770	27412	29.52	5220	5270	5170	6780	3660	5220	5221.68	1.45	0	-4281	5413	5316	5243	5146	5073	5280	5110	91	1560	500	3440	10	1	18274303	952	-25.17	1.23	12	0.15	-207.00	4228.00	7050	20230207	-26.10	4010	20221013	29.93	7050	-26.10	20230207	4505	15.65	20230103	7050	-26.10	20230207	4010	29.93	20221013	4.29	N	038680	500	91 억		264928	N	N	0	N	00	N
153	20230705	090402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	0	3	0.00	13382820	2570	2.77	5220	5230	5190	6780	3660	5220	5207.32	1.45	0	-874	5413	5316	5243	5146	5073	5280	5110	91	1560	500	3440	10	1	18274303	954	-25.22	1.23	12	0.01	-207.00	4228.00	7050	20230207	-25.96	4010	20221013	30.17	7050	-25.96	20230207	4505	15.87	20230103	7050	-25.96	20230207	4010	30.17	20221013	4.29	N	038680	500	91 억		264928	N	N	0	N	00	N
154	20230704	160401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	-130	5	-2.43	482672110	92238	56.82	5320	5340	5170	6950	3750	5350	5232.92	1.55	0	-17426	5583	5466	5363	5246	5143	5525	5305	91	1600	500	3530	10	1	18274303	954	-25.22	1.23	12	0.50	-207.00	4228.00	7050	20230207	-25.96	4010	20221013	30.17	7050	-25.96	20230207	4505	15.87	20230103	7050	-25.96	20230207	4010	30.17	20221013	4.35	N	038680	500	91 억		282340	N	N	0	N	00	N
155	20230704	150357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	-130	5	-2.43	405716640	77418	47.69	5320	5340	5190	6950	3750	5350	5240.60	1.55	0	-17910	5583	5466	5363	5246	5143	5525	5305	91	1600	500	3530	10	1	18274303	954	-25.22	1.23	12	0.42	-207.00	4228.00	7050	20230207	-25.96	4010	20221013	30.17	7050	-25.96	20230207	4505	15.87	20230103	7050	-25.96	20230207	4010	30.17	20221013	4.35	N	038680	500	91 억		282340	N	N	0	N	00	N
156	20230704	140401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	-100	5	-1.87	374902120	71502	44.05	5320	5340	5190	6950	3750	5350	5243.24	1.55	0	-17220	5583	5466	5363	5246	5143	5525	5305	91	1600	500	3530	10	1	18274303	959	-25.36	1.24	12	0.39	-207.00	4228.00	7050	20230207	-25.53	4010	20221013	30.92	7050	-25.53	20230207	4505	16.54	20230103	7050	-25.53	20230207	4010	30.92	20221013	4.35	N	038680	500	91 억		282340	N	N	0	N	00	N
157	20230704	130356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	-100	5	-1.87	312556360	59535	36.68	5320	5340	5190	6950	3750	5350	5249.96	1.55	0	-9622	5583	5466	5363	5246	5143	5525	5305	91	1600	500	3530	10	1	18274303	959	-25.36	1.24	12	0.33	-207.00	4228.00	7050	20230207	-25.53	4010	20221013	30.92	7050	-25.53	20230207	4505	16.54	20230103	7050	-25.53	20230207	4010	30.92	20221013	4.35	N	038680	500	91 억		282340	N	N	0	N	00	N
158	20230704	120358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	-100	5	-1.87	290167000	55248	34.04	5320	5340	5190	6950	3750	5350	5252.08	1.55	0	-8176	5583	5466	5363	5246	5143	5525	5305	91	1600	500	3530	10	1	18274303	959	-25.36	1.24	12	0.30	-207.00	4228.00	7050	20230207	-25.53	4010	20221013	30.92	7050	-25.53	20230207	4505	16.54	20230103	7050	-25.53	20230207	4010	30.92	20221013	4.35	N	038680	500	91 억		282340	N	N	0	N	00	N
159	20230704	110355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	-100	5	-1.87	258792280	49242	30.34	5320	5340	5190	6950	3750	5350	5255.52	1.55	0	-9198	5583	5466	5363	5246	5143	5525	5305	91	1600	500	3530	10	1	18274303	959	-25.36	1.24	12	0.27	-207.00	4228.00	7050	20230207	-25.53	4010	20221013	30.92	7050	-25.53	20230207	4505	16.54	20230103	7050	-25.53	20230207	4010	30.92	20221013	4.35	N	038680	500	91 억		282340	N	N	0	N	00	N
160	20230704	100354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	-90	5	-1.68	166101270	31580	19.45	5320	5340	5190	6950	3750	5350	5259.70	1.55	0	-4339	5583	5466	5363	5246	5143	5525	5305	91	1600	500	3530	10	1	18274303	961	-25.41	1.24	12	0.17	-207.00	4228.00	7050	20230207	-25.39	4010	20221013	31.17	7050	-25.39	20230207	4505	16.76	20230103	7050	-25.39	20230207	4010	31.17	20221013	4.35	N	038680	500	91 억		282340	N	N	0	N	00	N
161	20230704	090355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	-90	5	-1.68	43779030	8261	5.09	5320	5340	5250	6950	3750	5350	5299.48	1.55	0	-4627	5583	5466	5363	5246	5143	5525	5305	91	1600	500	3530	10	1	18274303	961	-25.41	1.24	12	0.05	-207.00	4228.00	7050	20230207	-25.39	4010	20221013	31.17	7050	-25.39	20230207	4505	16.76	20230103	7050	-25.39	20230207	4010	31.17	20221013	4.35	N	038680	500	91 억		282340	N	N	0	N	00	N
162	20230703	160351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	90	2	1.71	859776110	160452	164.56	5260	5480	5260	6830	3690	5260	5358.55	1.59	0	-9631	5406	5332	5226	5152	5046	5370	5190	91	1570	500	3470	10	1	18274303	978	-25.85	1.27	12	0.88	-207.00	4228.00	7050	20230207	-24.11	4010	20221013	33.42	7050	-24.11	20230207	4505	18.76	20230103	7050	-24.11	20230207	4010	33.42	20221013	4.44	N	038680	500	91 억		291282	N	N	0	N	00	N
163	20230703	150354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5340	80	2	1.52	790577190	147509	151.29	5260	5480	5260	6830	3690	5260	5359.52	1.59	0	-9681	5406	5332	5226	5152	5046	5370	5190	91	1570	500	3470	10	1	18274303	976	-25.80	1.26	12	0.81	-207.00	4228.00	7050	20230207	-24.26	4010	20221013	33.17	7050	-24.26	20230207	4505	18.53	20230103	7050	-24.26	20230207	4010	33.17	20221013	4.44	N	038680	500	91 억		291282	N	N	0	N	00	N
164	20230703	140353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	60	2	1.14	640104010	119263	122.32	5260	5480	5260	6830	3690	5260	5367.16	1.59	0	-7048	5406	5332	5226	5152	5046	5370	5190	91	1570	500	3470	10	1	18274303	972	-25.70	1.26	12	0.65	-207.00	4228.00	7050	20230207	-24.54	4010	20221013	32.67	7050	-24.54	20230207	4505	18.09	20230103	7050	-24.54	20230207	4010	32.67	20221013	4.44	N	038680	500	91 억		291282	N	N	0	N	00	N
165	20230703	130352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	90	2	1.71	555044540	103216	105.86	5260	5480	5260	6830	3690	5260	5377.50	1.59	0	-3548	5406	5332	5226	5152	5046	5370	5190	91	1570	500	3470	10	1	18274303	978	-25.85	1.27	12	0.56	-207.00	4228.00	7050	20230207	-24.11	4010	20221013	33.42	7050	-24.11	20230207	4505	18.76	20230103	7050	-24.11	20230207	4010	33.42	20221013	4.44	N	038680	500	91 억		291282	N	N	0	N	00	N
166	20230703	120353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5360	100	2	1.90	525303820	97650	100.15	5260	5480	5260	6830	3690	5260	5379.46	1.59	0	-1915	5406	5332	5226	5152	5046	5370	5190	91	1570	500	3470	10	1	18274303	980	-25.89	1.27	12	0.53	-207.00	4228.00	7050	20230207	-23.97	4010	20221013	33.67	7050	-23.97	20230207	4505	18.98	20230103	7050	-23.97	20230207	4010	33.67	20221013	4.44	N	038680	500	91 억		291282	N	N	0	N	00	N
167	20230703	110353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5370	110	2	2.09	485118710	90138	92.45	5260	5480	5260	6830	3690	5260	5381.96	1.59	0	1238	5406	5332	5226	5152	5046	5370	5190	91	1570	500	3470	10	1	18274303	981	-25.94	1.27	12	0.49	-207.00	4228.00	7050	20230207	-23.83	4010	20221013	33.92	7050	-23.83	20230207	4505	19.20	20230103	7050	-23.83	20230207	4010	33.92	20221013	4.44	N	038680	500	91 억		291282	N	N	0	N	00	N
168	20230703	100346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5430	170	2	3.23	340410160	63256	64.88	5260	5480	5260	6830	3690	5260	5381.47	1.59	0	7770	5406	5332	5226	5152	5046	5370	5190	91	1570	500	3470	10	1	18274303	992	-26.23	1.28	12	0.35	-207.00	4228.00	7050	20230207	-22.98	4010	20221013	35.41	7050	-22.98	20230207	4505	20.53	20230103	7050	-22.98	20230207	4010	35.41	20221013	4.44	N	038680	500	91 억		291282	N	N	0	N	00	N
169	20230703	090347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	50	2	0.95	5059070	956	0.98	5260	5310	5260	6830	3690	5260	5291.91	1.59	0	466	5406	5332	5226	5152	5046	5370	5190	91	1570	500	3470	10	1	18274303	970	-25.65	1.26	12	0.01	-207.00	4228.00	7050	20230207	-24.68	4010	20221013	32.42	7050	-24.68	20230207	4505	17.87	20230103	7050	-24.68	20230207	4010	32.42	20221013	4.44	N	038680	500	91 억		291282	N	N	0	N	00	N