KissMeData/040350/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	160448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	28	2	6.22	303314808	630061	289.65	446	509	445	585	315	450	481.41	0.41	0	51078	462	456	446	440	430	459	443	630	135	500	300	1	1	125973472	602	-5.76	1.54	12	0.50	-83.00	311.00	1300	20220818	-63.23	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	1300	-63.23	20220818	417	14.63	20230320	0.00	N	040350	500	629 억		511412	N	N	0	N	00	N
3	20230731	150450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	492	42	2	9.33	191580524	401068	184.38	446	509	445	585	315	450	477.68	0.41	0	-5590	462	456	446	440	430	459	443	630	135	500	300	1	1	125973472	620	-5.93	1.58	12	0.32	-83.00	311.00	1300	20220818	-62.15	417	20230320	17.99	774	-36.43	20230130	417	17.99	20230320	1300	-62.15	20220818	417	17.99	20230320	0.00	N	040350	500	629 억		511412	N	N	0	N	00	N
4	20230731	140449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	16	2	3.56	71382487	155236	71.36	446	475	445	585	315	450	459.83	0.41	0	15120	462	456	446	440	430	459	443	630	135	500	300	1	1	125973472	587	-5.61	1.50	12	0.12	-83.00	311.00	1300	20220818	-64.15	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	1300	-64.15	20220818	417	11.75	20230320	0.00	N	040350	500	629 억		511412	N	N	0	N	00	N
5	20230731	130451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	461	11	2	2.44	38956546	85856	39.47	446	463	445	585	315	450	453.74	0.41	0	4361	462	456	446	440	430	459	443	630	135	500	300	1	1	125973472	581	-5.55	1.48	12	0.07	-83.00	311.00	1300	20220818	-64.54	417	20230320	10.55	774	-40.44	20230130	417	10.55	20230320	1300	-64.54	20220818	417	10.55	20230320	0.00	N	040350	500	629 억		511412	N	N	0	N	00	N
6	20230731	120454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	461	11	2	2.44	35147407	77593	35.67	446	463	445	585	315	450	452.97	0.41	0	4341	462	456	446	440	430	459	443	630	135	500	300	1	1	125973472	581	-5.55	1.48	12	0.06	-83.00	311.00	1300	20220818	-64.54	417	20230320	10.55	774	-40.44	20230130	417	10.55	20230320	1300	-64.54	20220818	417	10.55	20230320	0.00	N	040350	500	629 억		511412	N	N	0	N	00	N
7	20230731	110455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	451	1	2	0.22	18730417	41560	19.11	446	457	445	585	315	450	450.68	0.41	0	-7217	462	456	446	440	430	459	443	630	135	500	300	1	1	125973472	568	-5.43	1.45	12	0.03	-83.00	311.00	1300	20220818	-65.31	417	20230320	8.15	774	-41.73	20230130	417	8.15	20230320	1300	-65.31	20220818	417	8.15	20230320	0.00	N	040350	500	629 억		511412	N	N	0	N	00	N
8	20230731	100455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	455	5	2	1.11	10740066	23848	10.96	446	457	445	585	315	450	450.35	0.41	0	-7854	462	456	446	440	430	459	443	630	135	500	300	1	1	125973472	573	-5.48	1.46	12	0.02	-83.00	311.00	1300	20220818	-65.00	417	20230320	9.11	774	-41.21	20230130	417	9.11	20230320	1300	-65.00	20220818	417	9.11	20230320	0.00	N	040350	500	629 억		511412	N	N	0	N	00	N
9	20230731	090448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	446	-4	5	-0.89	329148	738	0.34	446	446	446	585	315	450	446.00	0.41	0	0	462	456	446	440	430	459	443	630	135	500	300	1	1	125973472	562	-5.37	1.43	12	0.00	-83.00	311.00	1300	20220818	-65.69	417	20230320	6.95	774	-42.38	20230130	417	6.95	20230320	1300	-65.69	20220818	417	6.95	20230320	0.00	N	040350	500	629 억		511412	N	N	0	N	00	N
10	20230728	160451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	450	14	2	3.21	97134537	217477	91.33	441	452	436	566	306	436	446.64	0.40	0	5762	451	443	430	422	409	447	426	630	130	500	290	1	1	125973472	567	-5.42	1.45	12	0.17	-83.00	311.00	1300	20220818	-65.38	417	20230320	7.91	774	-41.86	20230130	417	7.91	20230320	1300	-65.38	20220818	417	7.91	20230320	0.00	N	040350	500	629 억		505618	N	N	0	N	00	N
11	20230728	150450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	451	15	2	3.44	95465995	213769	89.77	441	452	436	566	306	436	446.58	0.40	0	5962	451	443	430	422	409	447	426	630	130	500	290	1	1	125973472	568	-5.43	1.45	12	0.17	-83.00	311.00	1300	20220818	-65.31	417	20230320	8.15	774	-41.73	20230130	417	8.15	20230320	1300	-65.31	20220818	417	8.15	20230320	0.00	N	040350	500	629 억		505618	N	N	0	N	00	N
12	20230728	140449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	448	12	2	2.75	78452593	175724	73.80	441	452	436	566	306	436	446.45	0.40	0	9214	451	443	430	422	409	447	426	630	130	500	290	1	1	125973472	564	-5.40	1.44	12	0.14	-83.00	311.00	1300	20220818	-65.54	417	20230320	7.43	774	-42.12	20230130	417	7.43	20230320	1300	-65.54	20220818	417	7.43	20230320	0.00	N	040350	500	629 억		505618	N	N	0	N	00	N
13	20230728	130451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	451	15	2	3.44	73009725	163582	68.70	441	452	436	566	306	436	446.32	0.40	0	8477	451	443	430	422	409	447	426	630	130	500	290	1	1	125973472	568	-5.43	1.45	12	0.13	-83.00	311.00	1300	20220818	-65.31	417	20230320	8.15	774	-41.73	20230130	417	8.15	20230320	1300	-65.31	20220818	417	8.15	20230320	0.00	N	040350	500	629 억		505618	N	N	0	N	00	N
14	20230728	120447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	450	14	2	3.21	35127012	78890	33.13	441	451	436	566	306	436	445.27	0.40	0	18838	451	443	430	422	409	447	426	630	130	500	290	1	1	125973472	567	-5.42	1.45	12	0.06	-83.00	311.00	1300	20220818	-65.38	417	20230320	7.91	774	-41.86	20230130	417	7.91	20230320	1300	-65.38	20220818	417	7.91	20230320	0.00	N	040350	500	629 억		505618	N	N	0	N	00	N
15	20230728	110452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	446	10	2	2.29	17067026	38603	16.21	441	449	436	566	306	436	442.12	0.40	0	4172	451	443	430	422	409	447	426	630	130	500	290	1	1	125973472	562	-5.37	1.43	12	0.03	-83.00	311.00	1300	20220818	-65.69	417	20230320	6.95	774	-42.38	20230130	417	6.95	20230320	1300	-65.69	20220818	417	6.95	20230320	0.00	N	040350	500	629 억		505618	N	N	0	N	00	N
16	20230728	100448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	5	2	1.15	4097837	9342	3.92	441	441	436	566	306	436	438.65	0.40	0	1845	451	443	430	422	409	447	426	630	130	500	290	1	1	125973472	556	-5.31	1.42	12	0.01	-83.00	311.00	1300	20220818	-66.08	417	20230320	5.76	774	-43.02	20230130	417	5.76	20230320	1300	-66.08	20220818	417	5.76	20230320	0.00	N	040350	500	629 억		505618	N	N	0	N	00	N
17	20230728	090451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	437	1	2	0.23	1406219	3208	1.35	441	441	436	566	306	436	438.35	0.40	0	1447	451	443	430	422	409	447	426	630	130	500	290	1	1	125973472	551	-5.27	1.41	12	0.00	-83.00	311.00	1300	20220818	-66.38	417	20230320	4.80	774	-43.54	20230130	417	4.80	20230320	1300	-66.38	20220818	417	4.80	20230320	0.00	N	040350	500	629 억		505618	N	N	0	N	00	N
18	20230727	160448	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	436	14	2	3.32	102663236	238122	54.25	422	438	417	548	296	422	431.13	0.36	33726	50238	454	437	428	411	402	433	407	630	126	500	280	1	1	125973472	549	-5.25	1.40	12	0.19	-83.00	311.00	1300	20220818	-66.46	417	20230727	4.56	774	-43.67	20230130	417	4.56	20230727	1300	-66.46	20220818	417	4.56	20230727	0.00	N	040350	500	629 억		455434	N	N	0	N	00	N
19	20230727	150449	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	436	14	2	3.32	98045848	227507	51.83	422	438	417	548	296	422	430.96	0.36	33726	49075	454	437	428	411	402	433	407	630	126	500	280	1	1	125973472	549	-5.25	1.40	12	0.18	-83.00	311.00	1300	20220818	-66.46	417	20230727	4.56	774	-43.67	20230130	417	4.56	20230727	1300	-66.46	20220818	417	4.56	20230727	0.00	N	040350	500	629 억		455434	N	N	0	N	00	N
20	20230727	140445	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	430	8	2	1.90	84566912	196437	44.75	422	438	417	548	296	422	430.50	0.36	33726	55205	454	437	428	411	402	433	407	630	126	500	280	1	1	125973472	542	-5.18	1.38	12	0.16	-83.00	311.00	1300	20220818	-66.92	417	20230727	3.12	774	-44.44	20230130	417	3.12	20230727	1300	-66.92	20220818	417	3.12	20230727	0.00	N	040350	500	629 억		455434	N	N	0	N	00	N
21	20230727	130447	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	430	8	2	1.90	72036364	167355	38.12	422	438	417	548	296	422	430.44	0.36	33726	68089	454	437	428	411	402	433	407	630	126	500	280	1	1	125973472	542	-5.18	1.38	12	0.13	-83.00	311.00	1300	20220818	-66.92	417	20230727	3.12	774	-44.44	20230130	417	3.12	20230727	1300	-66.92	20220818	417	3.12	20230727	0.00	N	040350	500	629 억		455434	N	N	0	N	00	N
22	20230727	120448	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	436	14	2	3.32	65021219	151016	34.40	422	438	417	548	296	422	430.56	0.36	33726	66054	454	437	428	411	402	433	407	630	126	500	280	1	1	125973472	549	-5.25	1.40	12	0.12	-83.00	311.00	1300	20220818	-66.46	417	20230727	4.56	774	-43.67	20230130	417	4.56	20230727	1300	-66.46	20220818	417	4.56	20230727	0.00	N	040350	500	629 억		455434	N	N	0	N	00	N
23	20230727	110447	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	437	15	2	3.55	58991188	137141	31.24	422	438	417	548	296	422	430.15	0.36	33726	67740	454	437	428	411	402	433	407	630	126	500	280	1	1	125973472	551	-5.27	1.41	12	0.11	-83.00	311.00	1300	20220818	-66.38	417	20230727	4.80	774	-43.54	20230130	417	4.80	20230727	1300	-66.38	20220818	417	4.80	20230727	0.00	N	040350	500	629 억		455434	N	N	0	N	00	N
24	20230727	100446	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	432	10	2	2.37	25324108	59271	13.50	422	434	417	548	296	422	427.26	0.36	33726	34203	454	437	428	411	402	433	407	630	126	500	280	1	1	125973472	544	-5.20	1.39	12	0.05	-83.00	311.00	1300	20220818	-66.77	417	20230727	3.60	774	-44.19	20230130	417	3.60	20230727	1300	-66.77	20220818	417	3.60	20230727	0.00	N	040350	500	629 억		455434	N	N	0	N	00	N
25	20230727	090447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	433	11	2	2.61	4065841	9503	2.16	422	434	422	548	296	422	427.85	0.36	33726	5440	454	437	428	411	402	433	407	630	126	500	280	1	1	125973472	545	-5.22	1.39	12	0.01	-83.00	311.00	1300	20220818	-66.69	417	20230320	3.84	774	-44.06	20230130	417	3.84	20230320	1300	-66.69	20220818	417	3.84	20230320	0.00	N	040350	500	629 억		455434	N	N	0	N	00	N
26	20230726	160445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	422	-16	5	-3.65	186185758	438848	197.74	438	445	419	569	307	438	424.26	0.33	0	33726	455	446	439	430	423	446	430	630	131	500	290	1	1	125973472	532	-5.08	1.36	12	0.35	-83.00	311.00	1300	20220818	-67.54	417	20230320	1.20	774	-45.48	20230130	417	1.20	20230320	1300	-67.54	20220818	417	1.20	20230320	0.00	N	040350	500	629 억		421708	N	N	0	N	00	N
27	20230726	150448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	420	-18	5	-4.11	156900167	369523	166.50	438	445	419	569	307	438	424.60	0.33	0	-22571	455	446	439	430	423	446	430	630	131	500	290	1	1	125973472	529	-5.06	1.35	12	0.29	-83.00	311.00	1300	20220818	-67.69	417	20230320	0.72	774	-45.74	20230130	417	0.72	20230320	1300	-67.69	20220818	417	0.72	20230320	0.00	N	040350	500	629 억		421708	N	N	0	N	00	N
28	20230726	140447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	422	-16	5	-3.65	126542828	297461	134.03	438	445	420	569	307	438	425.41	0.33	0	-22196	455	446	439	430	423	446	430	630	131	500	290	1	1	125973472	532	-5.08	1.36	12	0.24	-83.00	311.00	1300	20220818	-67.54	417	20230320	1.20	774	-45.48	20230130	417	1.20	20230320	1300	-67.54	20220818	417	1.20	20230320	0.00	N	040350	500	629 억		421708	N	N	0	N	00	N
29	20230726	130443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	423	-15	5	-3.42	84917791	198556	89.47	438	445	421	569	307	438	427.68	0.33	0	-26715	455	446	439	430	423	446	430	630	131	500	290	1	1	125973472	533	-5.10	1.36	12	0.16	-83.00	311.00	1300	20220818	-67.46	417	20230320	1.44	774	-45.35	20230130	417	1.44	20230320	1300	-67.46	20220818	417	1.44	20230320	0.00	N	040350	500	629 억		421708	N	N	0	N	00	N
30	20230726	120445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	427	-11	5	-2.51	67803270	158194	71.28	438	445	422	569	307	438	428.61	0.33	0	-31058	455	446	439	430	423	446	430	630	131	500	290	1	1	125973472	538	-5.14	1.37	12	0.13	-83.00	311.00	1300	20220818	-67.15	417	20230320	2.40	774	-44.83	20230130	417	2.40	20230320	1300	-67.15	20220818	417	2.40	20230320	0.00	N	040350	500	629 억		421708	N	N	0	N	00	N
31	20230726	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	425	-13	5	-2.97	55246019	128930	58.09	438	445	422	569	307	438	428.50	0.33	0	-28461	455	446	439	430	423	446	430	630	131	500	290	1	1	125973472	535	-5.12	1.37	12	0.10	-83.00	311.00	1300	20220818	-67.31	417	20230320	1.92	774	-45.09	20230130	417	1.92	20230320	1300	-67.31	20220818	417	1.92	20230320	0.00	N	040350	500	629 억		421708	N	N	0	N	00	N
32	20230726	100447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	429	-9	5	-2.05	24646970	56939	25.66	438	445	429	569	307	438	432.87	0.33	0	-21733	455	446	439	430	423	446	430	630	131	500	290	1	1	125973472	540	-5.17	1.38	12	0.05	-83.00	311.00	1300	20220818	-67.00	417	20230320	2.88	774	-44.57	20230130	417	2.88	20230320	1300	-67.00	20220818	417	2.88	20230320	0.00	N	040350	500	629 억		421708	N	N	0	N	00	N
33	20230726	090442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	435	-3	5	-0.68	954348	2172	0.98	438	440	435	569	307	438	439.39	0.33	0	-523	455	446	439	430	423	446	430	630	131	500	290	1	1	125973472	548	-5.24	1.40	12	0.00	-83.00	311.00	1300	20220818	-66.54	417	20230320	4.32	774	-43.80	20230130	417	4.32	20230320	1300	-66.54	20220818	417	4.32	20230320	0.00	N	040350	500	629 억		421708	N	N	0	N	00	N
34	20230725	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	438	1	2	0.23	97342227	221917	71.27	438	448	432	568	306	437	438.64	0.33	0	2814	459	448	441	430	423	444	426	630	131	500	290	1	1	125973472	552	-5.28	1.41	12	0.18	-83.00	311.00	1300	20220818	-66.31	417	20230320	5.04	774	-43.41	20230130	417	5.04	20230320	1300	-66.31	20220818	417	5.04	20230320	0.00	N	040350	500	629 억		418894	N	N	0	N	00	N
35	20230725	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	4	2	0.92	92379129	210622	67.64	438	448	432	568	306	437	438.60	0.33	0	2814	459	448	441	430	423	444	426	630	131	500	290	1	1	125973472	556	-5.31	1.42	12	0.17	-83.00	311.00	1300	20220818	-66.08	417	20230320	5.76	774	-43.02	20230130	417	5.76	20230320	1300	-66.08	20220818	417	5.76	20230320	0.00	N	040350	500	629 억		418894	N	N	0	N	00	N
36	20230725	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	444	7	2	1.60	83178738	189921	60.99	438	444	432	568	306	437	437.96	0.33	0	9742	459	448	441	430	423	444	426	630	131	500	290	1	1	125973472	559	-5.35	1.43	12	0.15	-83.00	311.00	1300	20220818	-65.85	417	20230320	6.47	774	-42.64	20230130	417	6.47	20230320	1300	-65.85	20220818	417	6.47	20230320	0.00	N	040350	500	629 억		418894	N	N	0	N	00	N
37	20230725	130442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	437	0	3	0.00	58758163	134207	43.10	438	444	432	568	306	437	437.82	0.33	0	4655	459	448	441	430	423	444	426	630	131	500	290	1	1	125973472	551	-5.27	1.41	12	0.11	-83.00	311.00	1300	20220818	-66.38	417	20230320	4.80	774	-43.54	20230130	417	4.80	20230320	1300	-66.38	20220818	417	4.80	20230320	0.00	N	040350	500	629 억		418894	N	N	0	N	00	N
38	20230725	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	439	2	2	0.46	49463944	113009	36.29	438	444	432	568	306	437	437.70	0.33	0	7475	459	448	441	430	423	444	426	630	131	500	290	1	1	125973472	553	-5.29	1.41	12	0.09	-83.00	311.00	1300	20220818	-66.23	417	20230320	5.28	774	-43.28	20230130	417	5.28	20230320	1300	-66.23	20220818	417	5.28	20230320	0.00	N	040350	500	629 억		418894	N	N	0	N	00	N
39	20230725	110440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	442	5	2	1.14	44225471	101062	32.46	438	444	432	568	306	437	437.61	0.33	0	8134	459	448	441	430	423	444	426	630	131	500	290	1	1	125973472	557	-5.33	1.42	12	0.08	-83.00	311.00	1300	20220818	-66.00	417	20230320	6.00	774	-42.89	20230130	417	6.00	20230320	1300	-66.00	20220818	417	6.00	20230320	0.00	N	040350	500	629 억		418894	N	N	0	N	00	N
40	20230725	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	435	-2	5	-0.46	26220006	59842	19.22	438	444	433	568	306	437	438.15	0.33	0	3373	459	448	441	430	423	444	426	630	131	500	290	1	1	125973472	548	-5.24	1.40	12	0.05	-83.00	311.00	1300	20220818	-66.54	417	20230320	4.32	774	-43.80	20230130	417	4.32	20230320	1300	-66.54	20220818	417	4.32	20230320	0.00	N	040350	500	629 억		418894	N	N	0	N	00	N
41	20230725	090440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	440	3	2	0.69	104000	237	0.08	438	440	438	568	306	437	438.82	0.33	0	182	459	448	441	430	423	444	426	630	131	500	290	1	1	125973472	554	-5.30	1.41	12	0.00	-83.00	311.00	1300	20220818	-66.15	417	20230320	5.52	774	-43.15	20230130	417	5.52	20230320	1300	-66.15	20220818	417	5.52	20230320	0.00	N	040350	500	629 억		418894	N	N	0	N	00	N
42	20230724	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	437	-12	5	-2.67	136386022	310205	126.45	451	452	434	583	315	449	439.66	0.38	0	-58544	478	463	455	440	432	459	436	630	134	500	300	1	1	125973472	551	-5.27	1.41	12	0.25	-83.00	311.00	1300	20220818	-66.38	417	20230320	4.80	774	-43.54	20230130	417	4.80	20230320	1300	-66.38	20220818	417	4.80	20230320	0.00	N	040350	500	629 억		477438	N	N	0	N	00	N
43	20230724	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	438	-11	5	-2.45	133571268	303770	123.82	451	452	434	583	315	449	439.71	0.38	0	-58224	478	463	455	440	432	459	436	630	134	500	300	1	1	125973472	552	-5.28	1.41	12	0.24	-83.00	311.00	1300	20220818	-66.31	417	20230320	5.04	774	-43.41	20230130	417	5.04	20230320	1300	-66.31	20220818	417	5.04	20230320	0.00	N	040350	500	629 억		477438	N	N	0	N	00	N
44	20230724	140437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	438	-11	5	-2.45	127289968	289419	117.97	451	452	434	583	315	449	439.81	0.38	0	-56851	478	463	455	440	432	459	436	630	134	500	300	1	1	125973472	552	-5.28	1.41	12	0.23	-83.00	311.00	1300	20220818	-66.31	417	20230320	5.04	774	-43.41	20230130	417	5.04	20230320	1300	-66.31	20220818	417	5.04	20230320	0.00	N	040350	500	629 억		477438	N	N	0	N	00	N
45	20230724	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	440	-9	5	-2.00	106794847	242660	98.91	451	452	434	583	315	449	440.10	0.38	0	-50569	478	463	455	440	432	459	436	630	134	500	300	1	1	125973472	554	-5.30	1.41	12	0.19	-83.00	311.00	1300	20220818	-66.15	417	20230320	5.52	774	-43.15	20230130	417	5.52	20230320	1300	-66.15	20220818	417	5.52	20230320	0.00	N	040350	500	629 억		477438	N	N	0	N	00	N
46	20230724	120438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	439	-10	5	-2.23	97545156	221607	90.33	451	452	434	583	315	449	440.17	0.38	0	-43333	478	463	455	440	432	459	436	630	134	500	300	1	1	125973472	553	-5.29	1.41	12	0.18	-83.00	311.00	1300	20220818	-66.23	417	20230320	5.28	774	-43.28	20230130	417	5.28	20230320	1300	-66.23	20220818	417	5.28	20230320	0.00	N	040350	500	629 억		477438	N	N	0	N	00	N
47	20230724	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	442	-7	5	-1.56	86453367	196426	80.07	451	452	434	583	315	449	440.13	0.38	0	-39663	478	463	455	440	432	459	436	630	134	500	300	1	1	125973472	557	-5.33	1.42	12	0.16	-83.00	311.00	1300	20220818	-66.00	417	20230320	6.00	774	-42.89	20230130	417	6.00	20230320	1300	-66.00	20220818	417	6.00	20230320	0.00	N	040350	500	629 억		477438	N	N	0	N	00	N
48	20230724	100436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	-8	5	-1.78	79405200	180465	73.56	451	452	434	583	315	449	440.00	0.38	0	-32751	478	463	455	440	432	459	436	630	134	500	300	1	1	125973472	556	-5.31	1.42	12	0.14	-83.00	311.00	1300	20220818	-66.08	417	20230320	5.76	774	-43.02	20230130	417	5.76	20230320	1300	-66.08	20220818	417	5.76	20230320	0.00	N	040350	500	629 억		477438	N	N	0	N	00	N
49	20230724	090439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	452	3	2	0.67	1992569	4429	1.81	451	452	449	583	315	449	449.89	0.38	0	-3566	478	463	455	440	432	459	436	630	134	500	300	1	1	125973472	569	-5.45	1.45	12	0.00	-83.00	311.00	1300	20220818	-65.23	417	20230320	8.39	774	-41.60	20230130	417	8.39	20230320	1300	-65.23	20220818	417	8.39	20230320	0.00	N	040350	500	629 억		477438	N	N	0	N	00	N
50	20230721	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	449	-9	5	-1.97	111483675	245325	63.82	453	470	447	595	321	458	454.43	0.41	0	-37243	472	465	461	454	450	463	452	630	137	500	310	1	1	125973472	566	-5.41	1.44	12	0.19	-83.00	311.00	1300	20220818	-65.46	417	20230320	7.67	774	-41.99	20230130	417	7.67	20230320	1300	-65.46	20220818	417	7.67	20230320	0.00	N	040350	500	629 억		514681	N	N	0	N	00	N
51	20230721	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	451	-7	5	-1.53	97914528	215139	55.96	453	470	447	595	321	458	455.12	0.41	0	-30188	472	465	461	454	450	463	452	630	137	500	310	1	1	125973472	568	-5.43	1.45	12	0.17	-83.00	311.00	1300	20220818	-65.31	417	20230320	8.15	774	-41.73	20230130	417	8.15	20230320	1300	-65.31	20220818	417	8.15	20230320	0.00	N	040350	500	629 억		514681	N	N	0	N	00	N
52	20230721	140434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	456	-2	5	-0.44	51811512	112875	29.36	453	470	453	595	321	458	459.02	0.41	0	-21999	472	465	461	454	450	463	452	630	137	500	310	1	1	125973472	574	-5.49	1.47	12	0.09	-83.00	311.00	1300	20220818	-64.92	417	20230320	9.35	774	-41.09	20230130	417	9.35	20230320	1300	-64.92	20220818	417	9.35	20230320	0.00	N	040350	500	629 억		514681	N	N	0	N	00	N
53	20230721	130435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	460	2	2	0.44	39415269	85672	22.29	453	470	453	595	321	458	460.07	0.41	0	-25013	472	465	461	454	450	463	452	630	137	500	310	1	1	125973472	579	-5.54	1.48	12	0.07	-83.00	311.00	1300	20220818	-64.62	417	20230320	10.31	774	-40.57	20230130	417	10.31	20230320	1300	-64.62	20220818	417	10.31	20230320	0.00	N	040350	500	629 억		514681	N	N	0	N	00	N
54	20230721	120440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	462	4	2	0.87	36317379	78913	20.53	453	470	453	595	321	458	460.22	0.41	0	-24663	472	465	461	454	450	463	452	630	137	500	310	1	1	125973472	582	-5.57	1.49	12	0.06	-83.00	311.00	1300	20220818	-64.46	417	20230320	10.79	774	-40.31	20230130	417	10.79	20230320	1300	-64.46	20220818	417	10.79	20230320	0.00	N	040350	500	629 억		514681	N	N	0	N	00	N
55	20230721	110438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	459	1	2	0.22	29239318	63554	16.53	453	470	453	595	321	458	460.07	0.41	0	-20946	472	465	461	454	450	463	452	630	137	500	310	1	1	125973472	578	-5.53	1.48	12	0.05	-83.00	311.00	1300	20220818	-64.69	417	20230320	10.07	774	-40.70	20230130	417	10.07	20230320	1300	-64.69	20220818	417	10.07	20230320	0.00	N	040350	500	629 억		514681	N	N	0	N	00	N
56	20230721	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	461	3	2	0.66	22016841	47844	12.45	453	470	453	595	321	458	460.18	0.41	0	-19402	472	465	461	454	450	463	452	630	137	500	310	1	1	125973472	581	-5.55	1.48	12	0.04	-83.00	311.00	1300	20220818	-64.54	417	20230320	10.55	774	-40.44	20230130	417	10.55	20230320	1300	-64.54	20220818	417	10.55	20230320	0.00	N	040350	500	629 억		514681	N	N	0	N	00	N
57	20230721	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	456	-2	5	-0.44	790471	1744	0.45	453	457	453	595	321	458	453.25	0.41	0	329	472	465	461	454	450	463	452	630	137	500	310	1	1	125973472	574	-5.49	1.47	12	0.00	-83.00	311.00	1300	20220818	-64.92	417	20230320	9.35	774	-41.09	20230130	417	9.35	20230320	1300	-64.92	20220818	417	9.35	20230320	0.00	N	040350	500	629 억		514681	N	N	0	N	00	N
58	20230720	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	458	-13	5	-2.76	177314920	384396	161.71	466	468	457	612	330	471	461.28	0.46	0	-63740	482	476	472	466	462	474	464	630	141	500	320	1	1	125973472	577	-5.52	1.47	12	0.31	-83.00	311.00	1300	20220818	-64.77	417	20230320	9.83	774	-40.83	20230130	417	9.83	20230320	1300	-64.77	20220818	417	9.83	20230320	0.00	N	040350	500	629 억		578420	N	N	0	N	00	N
59	20230720	150434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	460	-11	5	-2.34	152816379	331126	139.30	466	468	457	612	330	471	461.51	0.46	0	-70363	482	476	472	466	462	474	464	630	141	500	320	1	1	125973472	579	-5.54	1.48	12	0.26	-83.00	311.00	1300	20220818	-64.62	417	20230320	10.31	774	-40.57	20230130	417	10.31	20230320	1300	-64.62	20220818	417	10.31	20230320	0.00	N	040350	500	629 억		578420	N	N	0	N	00	N
60	20230720	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	461	-10	5	-2.12	133472827	289111	121.62	466	468	457	612	330	471	461.67	0.46	0	-60971	482	476	472	466	462	474	464	630	141	500	320	1	1	125973472	581	-5.55	1.48	12	0.23	-83.00	311.00	1300	20220818	-64.54	417	20230320	10.55	774	-40.44	20230130	417	10.55	20230320	1300	-64.54	20220818	417	10.55	20230320	0.00	N	040350	500	629 억		578420	N	N	0	N	00	N
61	20230720	130432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	462	-9	5	-1.91	127937608	277082	116.56	466	468	457	612	330	471	461.73	0.46	0	-56821	482	476	472	466	462	474	464	630	141	500	320	1	1	125973472	582	-5.57	1.49	12	0.22	-83.00	311.00	1300	20220818	-64.46	417	20230320	10.79	774	-40.31	20230130	417	10.79	20230320	1300	-64.46	20220818	417	10.79	20230320	0.00	N	040350	500	629 억		578420	N	N	0	N	00	N
62	20230720	120438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	463	-8	5	-1.70	102361064	221363	93.12	466	468	460	612	330	471	462.41	0.46	0	-50074	482	476	472	466	462	474	464	630	141	500	320	1	1	125973472	583	-5.58	1.49	12	0.18	-83.00	311.00	1300	20220818	-64.38	417	20230320	11.03	774	-40.18	20230130	417	11.03	20230320	1300	-64.38	20220818	417	11.03	20230320	0.00	N	040350	500	629 억		578420	N	N	0	N	00	N
63	20230720	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	464	-7	5	-1.49	55765288	120276	50.60	466	468	461	612	330	471	463.64	0.46	0	-36026	482	476	472	466	462	474	464	630	141	500	320	1	1	125973472	585	-5.59	1.49	12	0.10	-83.00	311.00	1300	20220818	-64.31	417	20230320	11.27	774	-40.05	20230130	417	11.27	20230320	1300	-64.31	20220818	417	11.27	20230320	0.00	N	040350	500	629 억		578420	N	N	0	N	00	N
64	20230720	100431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	-6	5	-1.27	49999572	107823	45.36	466	468	461	612	330	471	463.72	0.46	0	-32747	482	476	472	466	462	474	464	630	141	500	320	1	1	125973472	586	-5.60	1.50	12	0.09	-83.00	311.00	1300	20220818	-64.23	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	1300	-64.23	20220818	417	11.51	20230320	0.00	N	040350	500	629 억		578420	N	N	0	N	00	N
65	20230720	090431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	-4	5	-0.85	4487966	9633	4.05	466	468	465	612	330	471	465.89	0.46	0	-1333	482	476	472	466	462	474	464	630	141	500	320	1	1	125973472	588	-5.63	1.50	12	0.01	-83.00	311.00	1300	20220818	-64.08	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	1300	-64.08	20220818	417	11.99	20230320	0.00	N	040350	500	629 억		578420	N	N	0	N	00	N
66	20230719	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	-7	5	-1.46	112038469	237703	71.66	477	478	468	621	335	478	471.34	0.52	0	-75391	504	490	483	469	462	487	466	630	143	500	320	1	1	125973472	593	-5.67	1.51	12	0.19	-83.00	311.00	1300	20220818	-63.77	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	1300	-63.77	20220818	417	12.95	20230320	0.00	N	040350	500	629 억		653810	N	N	0	N	00	N
67	20230719	150439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-9	5	-1.88	106127563	225127	67.87	477	478	468	621	335	478	471.41	0.52	0	-69204	504	490	483	469	462	487	466	630	143	500	320	1	1	125973472	591	-5.65	1.51	12	0.18	-83.00	311.00	1300	20220818	-63.92	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	1300	-63.92	20220818	417	12.47	20230320	0.00	N	040350	500	629 억		653810	N	N	0	N	00	N
68	20230719	140440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	-7	5	-1.46	90275594	191405	57.70	477	478	469	621	335	478	471.65	0.52	0	-61849	504	490	483	469	462	487	466	630	143	500	320	1	1	125973472	593	-5.67	1.51	12	0.15	-83.00	311.00	1300	20220818	-63.77	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	1300	-63.77	20220818	417	12.95	20230320	0.00	N	040350	500	629 억		653810	N	N	0	N	00	N
69	20230719	130435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	-8	5	-1.67	73583210	155914	47.00	477	478	469	621	335	478	471.95	0.52	0	-58466	504	490	483	469	462	487	466	630	143	500	320	1	1	125973472	592	-5.66	1.51	12	0.12	-83.00	311.00	1300	20220818	-63.85	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	1300	-63.85	20220818	417	12.71	20230320	0.00	N	040350	500	629 억		653810	N	N	0	N	00	N
70	20230719	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-5	5	-1.05	47173146	99799	30.09	477	478	470	621	335	478	472.68	0.52	0	-44037	504	490	483	469	462	487	466	630	143	500	320	1	1	125973472	596	-5.70	1.52	12	0.08	-83.00	311.00	1300	20220818	-63.62	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1300	-63.62	20220818	417	13.43	20230320	0.00	N	040350	500	629 억		653810	N	N	0	N	00	N
71	20230719	110440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	-7	5	-1.46	37029554	78265	23.60	477	478	471	621	335	478	473.13	0.52	0	-37915	504	490	483	469	462	487	466	630	143	500	320	1	1	125973472	593	-5.67	1.51	12	0.06	-83.00	311.00	1300	20220818	-63.77	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	1300	-63.77	20220818	417	12.95	20230320	0.00	N	040350	500	629 억		653810	N	N	0	N	00	N
72	20230719	100436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	-4	5	-0.84	32330876	68320	20.60	477	478	471	621	335	478	473.23	0.52	0	-34207	504	490	483	469	462	487	466	630	143	500	320	1	1	125973472	597	-5.71	1.52	12	0.05	-83.00	311.00	1300	20220818	-63.54	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	1300	-63.54	20220818	417	13.67	20230320	0.00	N	040350	500	629 억		653810	N	N	0	N	00	N
73	20230719	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	476	-2	5	-0.42	1857547	3907	1.18	477	478	475	621	335	478	475.44	0.52	0	-3590	504	490	483	469	462	487	466	630	143	500	320	1	1	125973472	600	-5.73	1.53	12	0.00	-83.00	311.00	1300	20220818	-63.38	417	20230320	14.15	774	-38.50	20230130	417	14.15	20230320	1300	-63.38	20220818	417	14.15	20230320	0.00	N	040350	500	629 억		653810	N	N	0	N	00	N
74	20230718	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-15	5	-3.04	159908115	330664	211.49	495	497	476	640	346	493	483.61	0.59	0	-91584	504	498	493	487	482	496	485	630	147	500	330	1	1	125973472	602	-5.76	1.54	12	0.26	-83.00	311.00	1300	20220818	-63.23	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	1300	-63.23	20220818	417	14.63	20230320	0.00	N	040350	500	629 억		745394	N	N	0	N	00	N
75	20230718	150436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-14	5	-2.84	155758671	321989	205.94	495	497	476	640	346	493	483.74	0.59	0	-91081	504	498	493	487	482	496	485	630	147	500	330	1	1	125973472	603	-5.77	1.54	12	0.26	-83.00	311.00	1300	20220818	-63.15	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	1300	-63.15	20220818	417	14.87	20230320	0.00	N	040350	500	629 억		745394	N	N	0	N	00	N
76	20230718	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	-12	5	-2.43	112484028	231579	148.11	495	497	480	640	346	493	485.73	0.59	0	-88431	504	498	493	487	482	496	485	630	147	500	330	1	1	125973472	606	-5.80	1.55	12	0.18	-83.00	311.00	1300	20220818	-63.00	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	1300	-63.00	20220818	417	15.35	20230320	0.00	N	040350	500	629 억		745394	N	N	0	N	00	N
77	20230718	130434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	-10	5	-2.03	82722187	169800	108.60	495	497	481	640	346	493	487.17	0.59	0	-61263	504	498	493	487	482	496	485	630	147	500	330	1	1	125973472	608	-5.82	1.55	12	0.13	-83.00	311.00	1300	20220818	-62.85	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	1300	-62.85	20220818	417	15.83	20230320	0.00	N	040350	500	629 억		745394	N	N	0	N	00	N
78	20230718	120436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	-10	5	-2.03	74198739	152144	97.31	495	497	481	640	346	493	487.69	0.59	0	-55021	504	498	493	487	482	496	485	630	147	500	330	1	1	125973472	608	-5.82	1.55	12	0.12	-83.00	311.00	1300	20220818	-62.85	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	1300	-62.85	20220818	417	15.83	20230320	0.00	N	040350	500	629 억		745394	N	N	0	N	00	N
79	20230718	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	487	-6	5	-1.22	51945339	106091	67.85	495	497	482	640	346	493	489.63	0.59	0	-39477	504	498	493	487	482	496	485	630	147	500	330	1	1	125973472	613	-5.87	1.57	12	0.08	-83.00	311.00	1300	20220818	-62.54	417	20230320	16.79	774	-37.08	20230130	417	16.79	20230320	1300	-62.54	20220818	417	16.79	20230320	0.00	N	040350	500	629 억		745394	N	N	0	N	00	N
80	20230718	100433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	489	-4	5	-0.81	34265361	69997	44.77	495	497	482	640	346	493	489.53	0.59	0	-32778	504	498	493	487	482	496	485	630	147	500	330	1	1	125973472	616	-5.89	1.57	12	0.06	-83.00	311.00	1300	20220818	-62.38	417	20230320	17.27	774	-36.82	20230130	417	17.27	20230320	1300	-62.38	20220818	417	17.27	20230320	0.00	N	040350	500	629 억		745394	N	N	0	N	00	N
81	20230718	090433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	497	4	2	0.81	3600032	7431	4.75	495	497	482	640	346	493	484.46	0.59	0	0	504	498	493	487	482	496	485	630	147	500	330	1	1	125973472	626	-5.99	1.60	12	0.01	-83.00	311.00	1300	20220818	-61.77	417	20230320	19.18	774	-35.79	20230130	417	19.18	20230320	1300	-61.77	20220818	417	19.18	20230320	0.00	N	040350	500	629 억		745394	N	N	0	N	00	N
82	20230717	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	493	-4	5	-0.80	76895241	156306	43.95	498	499	488	646	348	497	491.95	0.61	0	-19506	514	505	500	491	486	503	489	630	149	500	330	1	1	125973472	621	-5.94	1.59	12	0.12	-83.00	311.00	1300	20220818	-62.08	417	20230320	18.23	774	-36.30	20230130	417	18.23	20230320	1300	-62.08	20220818	417	18.23	20230320	0.00	N	040350	500	629 억		764900	N	N	0	N	00	N
83	20230717	150432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	493	-4	5	-0.80	76625074	155758	43.79	498	499	488	646	348	497	491.95	0.61	0	-19507	514	505	500	491	486	503	489	630	149	500	330	1	1	125973472	621	-5.94	1.59	12	0.12	-83.00	311.00	1300	20220818	-62.08	417	20230320	18.23	774	-36.30	20230130	417	18.23	20230320	1300	-62.08	20220818	417	18.23	20230320	0.00	N	040350	500	629 억		764900	N	N	0	N	00	N
84	20230717	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	493	-4	5	-0.80	70687321	143701	40.40	498	499	488	646	348	497	491.91	0.61	0	-22144	514	505	500	491	486	503	489	630	149	500	330	1	1	125973472	621	-5.94	1.59	12	0.11	-83.00	311.00	1300	20220818	-62.08	417	20230320	18.23	774	-36.30	20230130	417	18.23	20230320	1300	-62.08	20220818	417	18.23	20230320	0.00	N	040350	500	629 억		764900	N	N	0	N	00	N
85	20230717	130430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	490	-7	5	-1.41	66678545	135573	38.12	498	499	488	646	348	497	491.83	0.61	0	-23023	514	505	500	491	486	503	489	630	149	500	330	1	1	125973472	617	-5.90	1.58	12	0.11	-83.00	311.00	1300	20220818	-62.31	417	20230320	17.51	774	-36.69	20230130	417	17.51	20230320	1300	-62.31	20220818	417	17.51	20230320	0.00	N	040350	500	629 억		764900	N	N	0	N	00	N
86	20230717	120435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	490	-7	5	-1.41	57017029	115884	32.58	498	499	488	646	348	497	492.02	0.61	0	-23023	514	505	500	491	486	503	489	630	149	500	330	1	1	125973472	617	-5.90	1.58	12	0.09	-83.00	311.00	1300	20220818	-62.31	417	20230320	17.51	774	-36.69	20230130	417	17.51	20230320	1300	-62.31	20220818	417	17.51	20230320	0.00	N	040350	500	629 억		764900	N	N	0	N	00	N
87	20230717	110430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	-9	5	-1.81	51971623	105569	29.68	498	499	488	646	348	497	492.30	0.61	0	-22407	514	505	500	491	486	503	489	630	149	500	330	1	1	125973472	615	-5.88	1.57	12	0.08	-83.00	311.00	1300	20220818	-62.46	417	20230320	17.03	774	-36.95	20230130	417	17.03	20230320	1300	-62.46	20220818	417	17.03	20230320	0.00	N	040350	500	629 억		764900	N	N	0	N	00	N
88	20230717	100431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	490	-7	5	-1.41	49200819	99918	28.09	498	499	490	646	348	497	492.41	0.61	0	-20232	514	505	500	491	486	503	489	630	149	500	330	1	1	125973472	617	-5.90	1.58	12	0.08	-83.00	311.00	1300	20220818	-62.31	417	20230320	17.51	774	-36.69	20230130	417	17.51	20230320	1300	-62.31	20220818	417	17.51	20230320	0.00	N	040350	500	629 억		764900	N	N	0	N	00	N
89	20230717	090430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	496	-1	5	-0.20	6656252	13382	3.76	498	499	493	646	348	497	497.40	0.61	0	-11278	514	505	500	491	486	503	489	630	149	500	330	1	1	125973472	625	-5.98	1.59	12	0.01	-83.00	311.00	1300	20220818	-61.85	417	20230320	18.94	774	-35.92	20230130	417	18.94	20230320	1300	-61.85	20220818	417	18.94	20230320	0.00	N	040350	500	629 억		764900	N	N	0	N	00	N
90	20230714	160430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	497	-6	5	-1.19	174824867	350981	107.32	504	509	495	653	353	503	498.10	0.61	0	-10308	518	510	504	496	490	507	493	630	150	500	340	1	1	125973472	626	-5.99	1.60	12	0.28	-83.00	311.00	1300	20220818	-61.77	417	20230320	19.18	774	-35.79	20230130	417	19.18	20230320	1300	-61.77	20220818	417	19.18	20230320	0.00	N	040350	500	629 억		772608	N	N	0	N	00	N
91	20230714	150432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	499	-4	5	-0.80	170049116	341387	104.38	504	509	495	653	353	503	498.11	0.61	0	-13072	518	510	504	496	490	507	493	630	150	500	340	1	1	125973472	629	-6.01	1.60	12	0.27	-83.00	311.00	1300	20220818	-61.62	417	20230320	19.66	774	-35.53	20230130	417	19.66	20230320	1300	-61.62	20220818	417	19.66	20230320	0.00	N	040350	500	629 억		772608	N	N	0	N	00	N
92	20230714	140434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	501	-2	5	-0.40	165897905	333057	101.84	504	509	495	653	353	503	498.11	0.61	0	-13373	518	510	504	496	490	507	493	630	150	500	340	1	1	125973472	631	-6.04	1.61	12	0.26	-83.00	311.00	1300	20220818	-61.46	417	20230320	20.14	774	-35.27	20230130	417	20.14	20230320	1300	-61.46	20220818	417	20.14	20230320	0.00	N	040350	500	629 억		772608	N	N	0	N	00	N
93	20230714	130429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	-3	5	-0.60	146836750	294945	90.18	504	509	495	653	353	503	497.84	0.61	0	-36473	518	510	504	496	490	507	493	630	150	500	340	1	1	125973472	630	-6.02	1.61	12	0.23	-83.00	311.00	1300	20220818	-61.54	417	20230320	19.90	774	-35.40	20230130	417	19.90	20230320	1300	-61.54	20220818	417	19.90	20230320	0.00	N	040350	500	629 억		772608	N	N	0	N	00	N
94	20230714	120430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	495	-8	5	-1.59	139431159	280051	85.63	504	509	495	653	353	503	497.88	0.61	0	-35553	518	510	504	496	490	507	493	630	150	500	340	1	1	125973472	624	-5.96	1.59	12	0.22	-83.00	311.00	1300	20220818	-61.92	417	20230320	18.71	774	-36.05	20230130	417	18.71	20230320	1300	-61.92	20220818	417	18.71	20230320	0.00	N	040350	500	629 억		772608	N	N	0	N	00	N
95	20230714	110432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	498	-5	5	-0.99	100573480	201681	61.67	504	509	495	653	353	503	498.68	0.61	0	-22682	518	510	504	496	490	507	493	630	150	500	340	1	1	125973472	627	-6.00	1.60	12	0.16	-83.00	311.00	1300	20220818	-61.69	417	20230320	19.42	774	-35.66	20230130	417	19.42	20230320	1300	-61.69	20220818	417	19.42	20230320	0.00	N	040350	500	629 억		772608	N	N	0	N	00	N
96	20230714	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	502	-1	5	-0.20	50095907	100238	30.65	504	509	495	653	353	503	499.77	0.61	0	-19705	518	510	504	496	490	507	493	630	150	500	340	1	1	125973472	632	-6.05	1.61	12	0.08	-83.00	311.00	1300	20220818	-61.38	417	20230320	20.38	774	-35.14	20230130	417	20.38	20230320	1300	-61.38	20220818	417	20.38	20230320	0.00	N	040350	500	629 억		772608	N	N	0	N	00	N
97	20230714	090431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	0	3	0.00	6995009	13883	4.24	504	505	503	653	353	503	503.85	0.61	0	-4823	518	510	504	496	490	507	493	630	150	500	340	1	1	125973472	634	-6.06	1.62	12	0.01	-83.00	311.00	1300	20220818	-61.31	417	20230320	20.62	774	-35.01	20230130	417	20.62	20230320	1300	-61.31	20220818	417	20.62	20230320	0.00	N	040350	500	629 억		772608	N	N	0	N	00	N
98	20230713	160430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	-1	5	-0.20	163815362	325246	156.46	504	512	498	655	353	504	503.67	0.55	0	84712	515	509	506	500	497	508	499	630	151	500	340	1	1	125973472	634	-6.06	1.62	12	0.26	-83.00	311.00	1300	20220818	-61.31	417	20230320	20.62	774	-35.01	20230130	417	20.62	20230320	1300	-61.31	20220818	417	20.62	20230320	0.00	N	040350	500	629 억		687891	N	N	0	N	00	N
99	20230713	150425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	2	2	0.40	151377670	300584	144.59	504	512	498	655	353	504	503.61	0.55	0	84103	515	509	506	500	497	508	499	630	151	500	340	1	1	125973472	637	-6.10	1.63	12	0.24	-83.00	311.00	1300	20220818	-61.08	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	1300	-61.08	20220818	417	21.34	20230320	0.00	N	040350	500	629 억		687891	N	N	0	N	00	N
100	20230713	140426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	505	1	2	0.20	144229607	286441	137.79	504	512	498	655	353	504	503.52	0.55	0	85001	515	509	506	500	497	508	499	630	151	500	340	1	1	125973472	636	-6.08	1.62	12	0.23	-83.00	311.00	1300	20220818	-61.15	417	20230320	21.10	774	-34.75	20230130	417	21.10	20230320	1300	-61.15	20220818	417	21.10	20230320	0.00	N	040350	500	629 억		687891	N	N	0	N	00	N
101	20230713	130428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	508	4	2	0.79	132509614	263198	126.61	504	512	498	655	353	504	503.46	0.55	0	74086	515	509	506	500	497	508	499	630	151	500	340	1	1	125973472	640	-6.12	1.63	12	0.21	-83.00	311.00	1300	20220818	-60.92	417	20230320	21.82	774	-34.37	20230130	417	21.82	20230320	1300	-60.92	20220818	417	21.82	20230320	0.00	N	040350	500	629 억		687891	N	N	0	N	00	N
102	20230713	120425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	510	6	2	1.19	75024189	149100	71.72	504	510	499	655	353	504	503.18	0.55	0	56232	515	509	506	500	497	508	499	630	151	500	340	1	1	125973472	642	-6.14	1.64	12	0.12	-83.00	311.00	1300	20220818	-60.77	417	20230320	22.30	774	-34.11	20230130	417	22.30	20230320	1300	-60.77	20220818	417	22.30	20230320	0.00	N	040350	500	629 억		687891	N	N	0	N	00	N
103	20230713	110429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	2	2	0.40	60691667	120878	58.15	504	508	499	655	353	504	502.09	0.55	0	46002	515	509	506	500	497	508	499	630	151	500	340	1	1	125973472	637	-6.10	1.63	12	0.10	-83.00	311.00	1300	20220818	-61.08	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	1300	-61.08	20220818	417	21.34	20230320	0.00	N	040350	500	629 억		687891	N	N	0	N	00	N
104	20230713	100428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	505	1	2	0.20	48018290	95678	46.02	504	508	499	655	353	504	501.87	0.55	0	33889	515	509	506	500	497	508	499	630	151	500	340	1	1	125973472	636	-6.08	1.62	12	0.08	-83.00	311.00	1300	20220818	-61.15	417	20230320	21.10	774	-34.75	20230130	417	21.10	20230320	1300	-61.15	20220818	417	21.10	20230320	0.00	N	040350	500	629 억		687891	N	N	0	N	00	N
105	20230713	090350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	-1	5	-0.20	1224640	2430	1.17	504	505	503	655	353	504	503.97	0.55	0	-1470	515	509	506	500	497	508	499	630	151	500	340	1	1	125973472	634	-6.06	1.62	12	0.00	-83.00	311.00	1300	20220818	-61.31	417	20230320	20.62	774	-35.01	20230130	417	20.62	20230320	1300	-61.31	20220818	417	20.62	20230320	0.00	N	040350	500	629 억		687891	N	N	0	N	00	N
106	20230712	160424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	2	2	0.40	105329877	207882	107.87	507	512	503	652	352	502	506.68	0.55	0	-5646	515	508	503	496	491	512	500	630	150	500	340	1	1	125973472	635	-6.07	1.62	12	0.17	-83.00	311.00	1300	20220818	-61.23	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	1300	-61.23	20220818	417	20.86	20230320	0.00	N	040350	500	629 억		693537	N	N	0	N	00	N
107	20230712	150423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	2	2	0.40	98104838	193568	100.44	507	512	503	652	352	502	506.82	0.55	0	-7986	515	508	503	496	491	512	500	630	150	500	340	1	1	125973472	635	-6.07	1.62	12	0.15	-83.00	311.00	1300	20220818	-61.23	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	1300	-61.23	20220818	417	20.86	20230320	0.00	N	040350	500	629 억		693537	N	N	0	N	00	N
108	20230712	140421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	1	2	0.20	93843514	185111	96.06	507	512	503	652	352	502	506.96	0.55	0	-10569	515	508	503	496	491	512	500	630	150	500	340	1	1	125973472	634	-6.06	1.62	12	0.15	-83.00	311.00	1300	20220818	-61.31	417	20230320	20.62	774	-35.01	20230130	417	20.62	20230320	1300	-61.31	20220818	417	20.62	20230320	0.00	N	040350	500	629 억		693537	N	N	0	N	00	N
109	20230712	130423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	507	5	2	1.00	63382432	124812	64.77	507	512	505	652	352	502	507.82	0.55	0	-7843	515	508	503	496	491	512	500	630	150	500	340	1	1	125973472	639	-6.11	1.63	12	0.10	-83.00	311.00	1300	20220818	-61.00	417	20230320	21.58	774	-34.50	20230130	417	21.58	20230320	1300	-61.00	20220818	417	21.58	20230320	0.00	N	040350	500	629 억		693537	N	N	0	N	00	N
110	20230712	120424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	505	3	2	0.60	53078280	104439	54.19	507	512	505	652	352	502	508.22	0.55	0	-6886	515	508	503	496	491	512	500	630	150	500	340	1	1	125973472	636	-6.08	1.62	12	0.08	-83.00	311.00	1300	20220818	-61.15	417	20230320	21.10	774	-34.75	20230130	417	21.10	20230320	1300	-61.15	20220818	417	21.10	20230320	0.00	N	040350	500	629 억		693537	N	N	0	N	00	N
111	20230712	110423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	508	6	2	1.20	44765172	88085	45.71	507	512	505	652	352	502	508.20	0.55	0	-4592	515	508	503	496	491	512	500	630	150	500	340	1	1	125973472	640	-6.12	1.63	12	0.07	-83.00	311.00	1300	20220818	-60.92	417	20230320	21.82	774	-34.37	20230130	417	21.82	20230320	1300	-60.92	20220818	417	21.82	20230320	0.00	N	040350	500	629 억		693537	N	N	0	N	00	N
112	20230712	100426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	510	8	2	1.59	26812986	52885	27.44	507	512	505	652	352	502	507.01	0.55	0	-7664	515	508	503	496	491	512	500	630	150	500	340	1	1	125973472	642	-6.14	1.64	12	0.04	-83.00	311.00	1300	20220818	-60.77	417	20230320	22.30	774	-34.11	20230130	417	22.30	20230320	1300	-60.77	20220818	417	22.30	20230320	0.00	N	040350	500	629 억		693537	N	N	0	N	00	N
113	20230712	090424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	508	6	2	1.20	4515927	8877	4.61	507	510	507	652	352	502	508.72	0.55	0	-3258	515	508	503	496	491	512	500	630	150	500	340	1	1	125973472	640	-6.12	1.63	12	0.01	-83.00	311.00	1300	20220818	-60.92	417	20230320	21.82	774	-34.37	20230130	417	21.82	20230320	1300	-60.92	20220818	417	21.82	20230320	0.00	N	040350	500	629 억		693537	N	N	0	N	00	N
114	20230711	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	502	4	2	0.80	92572911	183872	26.24	498	510	498	647	349	498	503.46	0.55	0	5223	545	521	507	483	469	533	495	630	149	500	330	1	1	125973472	632	-6.05	1.61	12	0.15	-83.00	311.00	1300	20220818	-61.38	417	20230320	20.38	774	-35.14	20230130	417	20.38	20230320	1300	-61.38	20220818	417	20.38	20230320	0.00	N	040350	500	629 억		687557	N	N	0	N	00	N
115	20230711	150418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	8	2	1.61	83704323	166274	23.73	498	510	498	647	349	498	503.41	0.55	0	1877	545	521	507	483	469	533	495	630	149	500	330	1	1	125973472	637	-6.10	1.63	12	0.13	-83.00	311.00	1300	20220818	-61.08	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	1300	-61.08	20220818	417	21.34	20230320	0.00	N	040350	500	629 억		687557	N	N	0	N	00	N
116	20230711	140416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	505	7	2	1.41	67574157	134336	19.17	498	510	498	647	349	498	503.02	0.55	0	8570	545	521	507	483	469	533	495	630	149	500	330	1	1	125973472	636	-6.08	1.62	12	0.11	-83.00	311.00	1300	20220818	-61.15	417	20230320	21.10	774	-34.75	20230130	417	21.10	20230320	1300	-61.15	20220818	417	21.10	20230320	0.00	N	040350	500	629 억		687557	N	N	0	N	00	N
117	20230711	130410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	502	4	2	0.80	61352923	121974	17.41	498	510	498	647	349	498	503.00	0.55	0	13138	545	521	507	483	469	533	495	630	149	500	330	1	1	125973472	632	-6.05	1.61	12	0.10	-83.00	311.00	1300	20220818	-61.38	417	20230320	20.38	774	-35.14	20230130	417	20.38	20230320	1300	-61.38	20220818	417	20.38	20230320	0.00	N	040350	500	629 억		687557	N	N	0	N	00	N
118	20230711	120420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	6	2	1.20	41227997	81848	11.68	498	510	498	647	349	498	503.71	0.55	0	-3710	545	521	507	483	469	533	495	630	149	500	330	1	1	125973472	635	-6.07	1.62	12	0.06	-83.00	311.00	1300	20220818	-61.23	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	1300	-61.23	20220818	417	20.86	20230320	0.00	N	040350	500	629 억		687557	N	N	0	N	00	N
119	20230711	110422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	501	3	2	0.60	36623213	72729	10.38	498	510	498	647	349	498	503.56	0.55	0	-3415	545	521	507	483	469	533	495	630	149	500	330	1	1	125973472	631	-6.04	1.61	12	0.06	-83.00	311.00	1300	20220818	-61.46	417	20230320	20.14	774	-35.27	20230130	417	20.14	20230320	1300	-61.46	20220818	417	20.14	20230320	0.00	N	040350	500	629 억		687557	N	N	0	N	00	N
120	20230711	100420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	8	2	1.61	15977996	31675	4.52	498	510	498	647	349	498	504.44	0.55	0	6308	545	521	507	483	469	533	495	630	149	500	330	1	1	125973472	637	-6.10	1.63	12	0.03	-83.00	311.00	1300	20220818	-61.08	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	1300	-61.08	20220818	417	21.34	20230320	0.00	N	040350	500	629 억		687557	N	N	0	N	00	N
121	20230711	090419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	498	0	3	0.00	1821720	3653	0.52	498	500	498	647	349	498	498.69	0.55	0	1408	545	521	507	483	469	533	495	630	149	500	330	1	1	125973472	627	-6.00	1.60	12	0.00	-83.00	311.00	1300	20220818	-61.69	417	20230320	19.42	774	-35.66	20230130	417	19.42	20230320	1300	-61.69	20220818	417	19.42	20230320	0.00	N	040350	500	629 억		687557	N	N	0	N	00	N
122	20230710	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	498	0	3	0.00	357013592	700686	231.17	493	531	493	647	349	498	509.52	0.53	0	30845	512	505	494	487	476	508	490	630	149	500	330	1	1	125973472	627	-6.00	1.60	12	0.56	-83.00	311.00	1300	20220818	-61.69	417	20230320	19.42	774	-35.66	20230130	417	19.42	20230320	1300	-61.69	20220818	417	19.42	20230320	0.00	N	040350	500	629 억		662337	N	N	0	N	00	N
123	20230710	150416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	501	3	2	0.60	289813807	566445	186.88	493	531	493	647	349	498	511.64	0.53	0	-26446	512	505	494	487	476	508	490	630	149	500	330	1	1	125973472	631	-6.04	1.61	12	0.45	-83.00	311.00	1300	20220818	-61.46	417	20230320	20.14	774	-35.27	20230130	417	20.14	20230320	1300	-61.46	20220818	417	20.14	20230320	0.00	N	040350	500	629 억		662337	N	N	0	N	00	N
124	20230710	140414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	5	2	1.00	254884344	496706	163.87	493	531	493	647	349	498	513.15	0.53	0	-41569	512	505	494	487	476	508	490	630	149	500	330	1	1	125973472	634	-6.06	1.62	12	0.39	-83.00	311.00	1300	20220818	-61.31	417	20230320	20.62	774	-35.01	20230130	417	20.62	20230320	1300	-61.31	20220818	417	20.62	20230320	0.00	N	040350	500	629 억		662337	N	N	0	N	00	N
125	20230710	130411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	508	10	2	2.01	57708600	115302	38.04	493	509	493	647	349	498	500.50	0.53	0	4121	512	505	494	487	476	508	490	630	149	500	330	1	1	125973472	640	-6.12	1.63	12	0.09	-83.00	311.00	1300	20220818	-60.92	417	20230320	21.82	774	-34.37	20230130	417	21.82	20230320	1300	-60.92	20220818	417	21.82	20230320	0.00	N	040350	500	629 억		662337	N	N	0	N	00	N
126	20230710	120418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	502	4	2	0.80	41441506	83170	27.44	493	502	493	647	349	498	498.27	0.53	0	9912	512	505	494	487	476	508	490	630	149	500	330	1	1	125973472	632	-6.05	1.61	12	0.07	-83.00	311.00	1300	20220818	-61.38	417	20230320	20.38	774	-35.14	20230130	417	20.38	20230320	1300	-61.38	20220818	417	20.38	20230320	0.00	N	040350	500	629 억		662337	N	N	0	N	00	N
127	20230710	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	497	-1	5	-0.20	32889724	66083	21.80	493	502	493	647	349	498	497.70	0.53	0	4807	512	505	494	487	476	508	490	630	149	500	330	1	1	125973472	626	-5.99	1.60	12	0.05	-83.00	311.00	1300	20220818	-61.77	417	20230320	19.18	774	-35.79	20230130	417	19.18	20230320	1300	-61.77	20220818	417	19.18	20230320	0.00	N	040350	500	629 억		662337	N	N	0	N	00	N
128	20230710	100418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	2	2	0.40	19527587	39314	12.97	493	500	493	647	349	498	496.71	0.53	0	15939	512	505	494	487	476	508	490	630	149	500	330	1	1	125973472	630	-6.02	1.61	12	0.03	-83.00	311.00	1300	20220818	-61.54	417	20230320	19.90	774	-35.40	20230130	417	19.90	20230320	1300	-61.54	20220818	417	19.90	20230320	0.00	N	040350	500	629 억		662337	N	N	0	N	00	N
129	20230710	090415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	496	-2	5	-0.40	4587741	9292	3.07	493	496	493	647	349	498	493.73	0.53	0	1910	512	505	494	487	476	508	490	630	149	500	330	1	1	125973472	625	-5.98	1.59	12	0.01	-83.00	311.00	1300	20220818	-61.85	417	20230320	18.94	774	-35.92	20230130	417	18.94	20230320	1300	-61.85	20220818	417	18.94	20230320	0.00	N	040350	500	629 억		662337	N	N	0	N	00	N
130	20230707	160412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	498	7	2	1.43	148221337	302322	82.44	484	501	483	638	344	491	490.23	0.50	0	35071	526	508	496	478	466	502	472	630	147	500	330	1	1	125973472	627	-6.00	1.60	12	0.24	-83.00	311.00	1300	20220818	-61.69	417	20230320	19.42	774	-35.66	20230130	417	19.42	20230320	1300	-61.69	20220818	417	19.42	20230320	0.00	N	040350	500	629 억		627266	N	N	0	N	00	N
131	20230707	150414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	9	2	1.83	143604294	293060	79.91	484	501	483	638	344	491	490.02	0.50	0	32459	526	508	496	478	466	502	472	630	147	500	330	1	1	125973472	630	-6.02	1.61	12	0.23	-83.00	311.00	1300	20220818	-61.54	417	20230320	19.90	774	-35.40	20230130	417	19.90	20230320	1300	-61.54	20220818	417	19.90	20230320	0.00	N	040350	500	629 억		627266	N	N	0	N	00	N
132	20230707	140421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	494	3	2	0.61	111672426	228787	62.39	484	494	483	638	344	491	488.11	0.50	0	6913	526	508	496	478	466	502	472	630	147	500	330	1	1	125973472	622	-5.95	1.59	12	0.18	-83.00	311.00	1300	20220818	-62.00	417	20230320	18.47	774	-36.18	20230130	417	18.47	20230320	1300	-62.00	20220818	417	18.47	20230320	0.00	N	040350	500	629 억		627266	N	N	0	N	00	N
133	20230707	130418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	487	-4	5	-0.81	69078931	141761	38.66	484	494	483	638	344	491	487.29	0.50	0	7192	526	508	496	478	466	502	472	630	147	500	330	1	1	125973472	613	-5.87	1.57	12	0.11	-83.00	311.00	1300	20220818	-62.54	417	20230320	16.79	774	-37.08	20230130	417	16.79	20230320	1300	-62.54	20220818	417	16.79	20230320	0.00	N	040350	500	629 억		627266	N	N	0	N	00	N
134	20230707	120417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	487	-4	5	-0.81	55349583	113525	30.96	484	494	483	638	344	491	487.55	0.50	0	893	526	508	496	478	466	502	472	630	147	500	330	1	1	125973472	613	-5.87	1.57	12	0.09	-83.00	311.00	1300	20220818	-62.54	417	20230320	16.79	774	-37.08	20230130	417	16.79	20230320	1300	-62.54	20220818	417	16.79	20230320	0.00	N	040350	500	629 억		627266	N	N	0	N	00	N
135	20230707	110417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	487	-4	5	-0.81	35974555	73667	20.09	484	494	483	638	344	491	488.34	0.50	0	-10163	526	508	496	478	466	502	472	630	147	500	330	1	1	125973472	613	-5.87	1.57	12	0.06	-83.00	311.00	1300	20220818	-62.54	417	20230320	16.79	774	-37.08	20230130	417	16.79	20230320	1300	-62.54	20220818	417	16.79	20230320	0.00	N	040350	500	629 억		627266	N	N	0	N	00	N
136	20230707	100415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	493	2	2	0.41	25676450	52573	14.34	484	494	483	638	344	491	488.40	0.50	0	-109	526	508	496	478	466	502	472	630	147	500	330	1	1	125973472	621	-5.94	1.59	12	0.04	-83.00	311.00	1300	20220818	-62.08	417	20230320	18.23	774	-36.30	20230130	417	18.23	20230320	1300	-62.08	20220818	417	18.23	20230320	0.00	N	040350	500	629 억		627266	N	N	0	N	00	N
137	20230707	090414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	-5	5	-1.02	1541687	3175	0.87	484	491	484	638	344	491	485.57	0.50	0	622	526	508	496	478	466	502	472	630	147	500	330	1	1	125973472	612	-5.86	1.56	12	0.00	-83.00	311.00	1300	20220818	-62.62	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	1300	-62.62	20220818	417	16.55	20230320	0.00	N	040350	500	629 억		627266	N	N	0	N	00	N
138	20230706	160414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	491	-22	5	-4.29	182667487	366707	8.03	514	514	484	666	360	513	498.13	0.58	0	-102324	620	566	533	479	446	593	506	630	153	500	340	1	1	125973472	619	-5.92	1.58	12	0.29	-83.00	311.00	1300	20220818	-62.23	417	20230320	17.75	774	-36.56	20230130	417	17.75	20230320	1300	-62.23	20220818	417	17.75	20230320	0.00	N	040350	500	629 억		728843	N	N	0	N	00	N
139	20230706	150415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	490	-23	5	-4.48	175011173	351090	7.68	514	514	484	666	360	513	498.48	0.58	0	-99159	620	566	533	479	446	593	506	630	153	500	340	1	1	125973472	617	-5.90	1.58	12	0.28	-83.00	311.00	1300	20220818	-62.31	417	20230320	17.51	774	-36.69	20230130	417	17.51	20230320	1300	-62.31	20220818	417	17.51	20230320	0.00	N	040350	500	629 억		728843	N	N	0	N	00	N
140	20230706	140415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	490	-23	5	-4.48	163801560	328240	7.18	514	514	484	666	360	513	499.03	0.58	0	-104020	620	566	533	479	446	593	506	630	153	500	340	1	1	125973472	617	-5.90	1.58	12	0.26	-83.00	311.00	1300	20220818	-62.31	417	20230320	17.51	774	-36.69	20230130	417	17.51	20230320	1300	-62.31	20220818	417	17.51	20230320	0.00	N	040350	500	629 억		728843	N	N	0	N	00	N
141	20230706	130413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	492	-21	5	-4.09	133106080	265436	5.81	514	514	491	666	360	513	501.46	0.58	0	-102052	620	566	533	479	446	593	506	630	153	500	340	1	1	125973472	620	-5.93	1.58	12	0.21	-83.00	311.00	1300	20220818	-62.15	417	20230320	17.99	774	-36.43	20230130	417	17.99	20230320	1300	-62.15	20220818	417	17.99	20230320	0.00	N	040350	500	629 억		728843	N	N	0	N	00	N
142	20230706	120413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	499	-14	5	-2.73	103192003	205119	4.49	514	514	497	666	360	513	503.08	0.58	0	-57639	620	566	533	479	446	593	506	630	153	500	340	1	1	125973472	629	-6.01	1.60	12	0.16	-83.00	311.00	1300	20220818	-61.62	417	20230320	19.66	774	-35.53	20230130	417	19.66	20230320	1300	-61.62	20220818	417	19.66	20230320	0.00	N	040350	500	629 억		728843	N	N	0	N	00	N
143	20230706	110416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	-13	5	-2.53	70873211	140413	3.07	514	514	498	666	360	513	504.75	0.58	0	-9169	620	566	533	479	446	593	506	630	153	500	340	1	1	125973472	630	-6.02	1.61	12	0.11	-83.00	311.00	1300	20220818	-61.54	417	20230320	19.90	774	-35.40	20230130	417	19.90	20230320	1300	-61.54	20220818	417	19.90	20230320	0.00	N	040350	500	629 억		728843	N	N	0	N	00	N
144	20230706	100413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	499	-14	5	-2.73	54485856	107617	2.36	514	514	498	666	360	513	506.29	0.58	0	-1500	620	566	533	479	446	593	506	630	153	500	340	1	1	125973472	629	-6.01	1.60	12	0.09	-83.00	311.00	1300	20220818	-61.62	417	20230320	19.66	774	-35.53	20230130	417	19.66	20230320	1300	-61.62	20220818	417	19.66	20230320	0.00	N	040350	500	629 억		728843	N	N	0	N	00	N
145	20230706	090414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	511	-2	5	-0.39	7068039	13774	0.30	514	514	509	666	360	513	513.14	0.58	0	-7799	620	566	533	479	446	593	506	630	153	500	340	1	1	125973472	644	-6.16	1.64	12	0.01	-83.00	311.00	1300	20220818	-60.69	417	20230320	22.54	774	-33.98	20230130	417	22.54	20230320	1300	-60.69	20220818	417	22.54	20230320	0.00	N	040350	500	629 억		728843	N	N	0	N	00	N
146	20230705	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	513	12	2	2.40	2462847678	4552289	1834.56	501	587	500	651	351	501	541.04	0.97	0	-476068	523	512	501	490	479	506	484	630	150	500	340	1	1	125973472	646	-6.18	1.65	12	3.61	-83.00	311.00	1300	20220818	-60.54	417	20230320	23.02	774	-33.72	20230130	417	23.02	20230320	1300	-60.54	20220818	417	23.02	20230320	0.00	N	040350	500	629 억		1218651	N	N	0	N	00	N
147	20230705	150411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	507	6	2	1.20	2419034637	4466618	1800.04	501	587	500	651	351	501	541.58	0.97	0	-451116	523	512	501	490	479	506	484	630	150	500	340	1	1	125973472	639	-6.11	1.63	12	3.55	-83.00	311.00	1300	20220818	-61.00	417	20230320	21.58	774	-34.50	20230130	417	21.58	20230320	1300	-61.00	20220818	417	21.58	20230320	0.00	N	040350	500	629 억		1218651	N	N	0	N	00	N
148	20230705	140406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	3	2	0.60	2369435747	4368099	1760.34	501	587	500	651	351	501	542.44	0.97	0	-457623	523	512	501	490	479	506	484	630	150	500	340	1	1	125973472	635	-6.07	1.62	12	3.47	-83.00	311.00	1300	20220818	-61.23	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	1300	-61.23	20220818	417	20.86	20230320	0.00	N	040350	500	629 억		1218651	N	N	0	N	00	N
149	20230705	130407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	3	2	0.60	2326569092	4283102	1726.08	501	587	500	651	351	501	543.20	0.97	0	-452654	523	512	501	490	479	506	484	630	150	500	340	1	1	125973472	635	-6.07	1.62	12	3.40	-83.00	311.00	1300	20220818	-61.23	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	1300	-61.23	20220818	417	20.86	20230320	0.00	N	040350	500	629 억		1218651	N	N	0	N	00	N
150	20230705	120407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	510	9	2	1.80	2269062942	4169677	1680.37	501	587	500	651	351	501	544.18	0.97	0	-451661	523	512	501	490	479	506	484	630	150	500	340	1	1	125973472	642	-6.14	1.64	12	3.31	-83.00	311.00	1300	20220818	-60.77	417	20230320	22.30	774	-34.11	20230130	417	22.30	20230320	1300	-60.77	20220818	417	22.30	20230320	0.00	N	040350	500	629 억		1218651	N	N	0	N	00	N
151	20230705	110410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	515	14	2	2.79	2148122751	3932812	1584.92	501	587	500	651	351	501	546.21	0.97	0	-469650	523	512	501	490	479	506	484	630	150	500	340	1	1	125973472	649	-6.20	1.66	12	3.12	-83.00	311.00	1300	20220818	-60.38	417	20230320	23.50	774	-33.46	20230130	417	23.50	20230320	1300	-60.38	20220818	417	23.50	20230320	0.00	N	040350	500	629 억		1218651	N	N	0	N	00	N
152	20230705	100409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	568	67	2	13.37	669332015	1205509	485.82	501	587	500	651	351	501	555.23	0.97	0	-174588	523	512	501	490	479	506	484	630	150	500	340	1	1	125973472	716	-6.84	1.83	12	0.96	-83.00	311.00	1300	20220818	-56.31	417	20230320	36.21	774	-26.61	20230130	417	36.21	20230320	1300	-56.31	20220818	417	36.21	20230320	0.00	N	040350	500	629 억		1218651	N	N	0	N	00	N
153	20230705	090408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	501	0	3	0.00	2157449	4306	1.74	501	502	501	651	351	501	501.03	0.97	0	103	523	512	501	490	479	506	484	630	150	500	340	1	1	125973472	631	-6.04	1.61	12	0.00	-83.00	311.00	1300	20220818	-61.46	417	20230320	20.14	774	-35.27	20230130	417	20.14	20230320	1300	-61.46	20220818	417	20.14	20230320	0.00	N	040350	500	629 억		1218651	N	N	0	N	00	N
154	20230704	160407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	501	-5	5	-0.99	123952519	248129	74.34	512	512	490	657	355	506	499.55	1.04	0	-88088	526	515	505	494	484	521	500	630	151	500	340	1	1	125973472	631	-6.04	1.61	12	0.20	-83.00	311.00	1300	20220818	-61.46	417	20230320	20.14	774	-35.27	20230130	417	20.14	20230320	1300	-61.46	20220818	417	20.14	20230320	0.00	N	040350	500	629 억		1307983	N	N	0	N	00	N
155	20230704	150403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	502	-4	5	-0.79	120115078	240497	72.05	512	512	490	657	355	506	499.45	1.04	0	-87166	526	515	505	494	484	521	500	630	151	500	340	1	1	125973472	632	-6.05	1.61	12	0.19	-83.00	311.00	1300	20220818	-61.38	417	20230320	20.38	774	-35.14	20230130	417	20.38	20230320	1300	-61.38	20220818	417	20.38	20230320	0.00	N	040350	500	629 억		1307983	N	N	0	N	00	N
156	20230704	140407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	509	3	2	0.59	113834454	228089	68.34	512	512	490	657	355	506	499.08	1.04	0	-81811	526	515	505	494	484	521	500	630	151	500	340	1	1	125973472	641	-6.13	1.64	12	0.18	-83.00	311.00	1300	20220818	-60.85	417	20230320	22.06	774	-34.24	20230130	417	22.06	20230320	1300	-60.85	20220818	417	22.06	20230320	0.00	N	040350	500	629 억		1307983	N	N	0	N	00	N
157	20230704	130401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	494	-12	5	-2.37	79740155	160455	48.07	512	512	490	657	355	506	496.96	1.04	0	-72502	526	515	505	494	484	521	500	630	151	500	340	1	1	125973472	622	-5.95	1.59	12	0.13	-83.00	311.00	1300	20220818	-62.00	417	20230320	18.47	774	-36.18	20230130	417	18.47	20230320	1300	-62.00	20220818	417	18.47	20230320	0.00	N	040350	500	629 억		1307983	N	N	0	N	00	N
158	20230704	120404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	491	-15	5	-2.96	69529411	139783	41.88	512	512	490	657	355	506	497.41	1.04	0	-55820	526	515	505	494	484	521	500	630	151	500	340	1	1	125973472	619	-5.92	1.58	12	0.11	-83.00	311.00	1300	20220818	-62.23	417	20230320	17.75	774	-36.56	20230130	417	17.75	20230320	1300	-62.23	20220818	417	17.75	20230320	0.00	N	040350	500	629 억		1307983	N	N	0	N	00	N
159	20230704	110400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	492	-14	5	-2.77	57786846	115856	34.71	512	512	490	657	355	506	498.78	1.04	0	-52009	526	515	505	494	484	521	500	630	151	500	340	1	1	125973472	620	-5.93	1.58	12	0.09	-83.00	311.00	1300	20220818	-62.15	417	20230320	17.99	774	-36.43	20230130	417	17.99	20230320	1300	-62.15	20220818	417	17.99	20230320	0.00	N	040350	500	629 억		1307983	N	N	0	N	00	N
160	20230704	100359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	498	-8	5	-1.58	46576770	93077	27.89	512	512	492	657	355	506	500.41	1.04	0	-46961	526	515	505	494	484	521	500	630	151	500	340	1	1	125973472	627	-6.00	1.60	12	0.07	-83.00	311.00	1300	20220818	-61.69	417	20230320	19.42	774	-35.66	20230130	417	19.42	20230320	1300	-61.69	20220818	417	19.42	20230320	0.00	N	040350	500	629 억		1307983	N	N	0	N	00	N
161	20230704	090401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	510	4	2	0.79	6139151	12106	3.63	512	512	505	657	355	506	507.12	1.04	0	-10354	526	515	505	494	484	521	500	630	151	500	340	1	1	125973472	642	-6.14	1.64	12	0.01	-83.00	311.00	1300	20220818	-60.77	417	20230320	22.30	774	-34.11	20230130	417	22.30	20230320	1300	-60.77	20220818	417	22.30	20230320	0.00	N	040350	500	629 억		1307983	N	N	0	N	00	N
162	20230703	160357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	8	2	1.61	168502896	333775	63.50	498	516	495	647	349	498	504.84	0.99	0	63354	526	511	485	470	444	519	478	630	149	500	330	1	1	125973472	637	-6.10	1.63	12	0.26	-83.00	311.00	1300	20220818	-61.08	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	1300	-61.08	20220818	417	21.34	20230320	0.00	N	040350	500	629 억		1245386	N	N	0	N	00	N
163	20230703	150400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	6	2	1.20	165734194	328295	62.46	498	516	495	647	349	498	504.83	0.99	0	63705	526	511	485	470	444	519	478	630	149	500	330	1	1	125973472	635	-6.07	1.62	12	0.26	-83.00	311.00	1300	20220818	-61.23	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	1300	-61.23	20220818	417	20.86	20230320	0.00	N	040350	500	629 억		1245386	N	N	0	N	00	N
164	20230703	140359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	5	2	1.00	151836441	300491	57.17	498	516	498	647	349	498	505.29	0.99	0	63650	526	511	485	470	444	519	478	630	149	500	330	1	1	125973472	634	-6.06	1.62	12	0.24	-83.00	311.00	1300	20220818	-61.31	417	20230320	20.62	774	-35.01	20230130	417	20.62	20230320	1300	-61.31	20220818	417	20.62	20230320	0.00	N	040350	500	629 억		1245386	N	N	0	N	00	N
165	20230703	130358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	6	2	1.20	146472728	289858	55.15	498	516	498	647	349	498	505.33	0.99	0	64188	526	511	485	470	444	519	478	630	149	500	330	1	1	125973472	635	-6.07	1.62	12	0.23	-83.00	311.00	1300	20220818	-61.23	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	1300	-61.23	20220818	417	20.86	20230320	0.00	N	040350	500	629 억		1245386	N	N	0	N	00	N
166	20230703	120359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	2	2	0.40	139663915	276264	52.56	498	516	498	647	349	498	505.55	0.99	0	63016	526	511	485	470	444	519	478	630	149	500	330	1	1	125973472	630	-6.02	1.61	12	0.22	-83.00	311.00	1300	20220818	-61.54	417	20230320	19.90	774	-35.40	20230130	417	19.90	20230320	1300	-61.54	20220818	417	19.90	20230320	0.00	N	040350	500	629 억		1245386	N	N	0	N	00	N
167	20230703	110358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	5	2	1.00	130646126	258270	49.14	498	516	498	647	349	498	505.85	0.99	0	58366	526	511	485	470	444	519	478	630	149	500	330	1	1	125973472	634	-6.06	1.62	12	0.21	-83.00	311.00	1300	20220818	-61.31	417	20230320	20.62	774	-35.01	20230130	417	20.62	20230320	1300	-61.31	20220818	417	20.62	20230320	0.00	N	040350	500	629 억		1245386	N	N	0	N	00	N
168	20230703	100351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	509	11	2	2.21	114486335	226708	43.13	498	512	498	647	349	498	504.99	0.99	0	61155	526	511	485	470	444	519	478	630	149	500	330	1	1	125973472	641	-6.13	1.64	12	0.18	-83.00	311.00	1300	20220818	-60.85	417	20230320	22.06	774	-34.24	20230130	417	22.06	20230320	1300	-60.85	20220818	417	22.06	20230320	0.00	N	040350	500	629 억		1245386	N	N	0	N	00	N
169	20230703	090353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	505	7	2	1.41	27569160	55044	10.47	498	508	498	647	349	498	500.86	0.99	0	34065	526	511	485	470	444	519	478	630	149	500	330	1	1	125973472	636	-6.08	1.62	12	0.04	-83.00	311.00	1300	20220818	-61.15	417	20230320	21.10	774	-34.75	20230130	417	21.10	20230320	1300	-61.15	20220818	417	21.10	20230320	0.00	N	040350	500	629 억		1245386	N	N	0	N	00	N