KissMeData/064480/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	160558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	380	2	5.26	1151409450	154079	151.79	7400	7600	7160	9380	5060	7220	7472.28	5.21	0	-13197	7553	7386	7213	7046	6873	7470	7130	62	2160	500	4620	10	1	11952500	908	26.86	1.73	12	1.29	283.00	4397.00	16130	20230314	-52.88	3845	20221013	97.66	16130	-52.88	20230314	3915	94.13	20230103	16130	-52.88	20230314	3845	97.66	20221013	7.05	N	064480	500	61 억		622996	N	N	0	N	00	N
3	20230731	150559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7500	280	2	3.88	990681970	132838	130.86	7400	7580	7160	9380	5060	7220	7457.82	5.21	0	-17018	7553	7386	7213	7046	6873	7470	7130	62	2160	500	4620	10	1	11952500	896	26.50	1.71	12	1.11	283.00	4397.00	16130	20230314	-53.50	3845	20221013	95.06	16130	-53.50	20230314	3915	91.57	20230103	16130	-53.50	20230314	3845	95.06	20221013	7.05	N	064480	500	61 억		622996	N	N	0	N	00	N
4	20230731	140601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7540	320	2	4.43	835815880	112149	110.48	7400	7580	7160	9380	5060	7220	7452.73	5.21	0	-16497	7553	7386	7213	7046	6873	7470	7130	62	2160	500	4620	10	1	11952500	901	26.64	1.71	12	0.94	283.00	4397.00	16130	20230314	-53.25	3845	20221013	96.10	16130	-53.25	20230314	3915	92.59	20230103	16130	-53.25	20230314	3845	96.10	20221013	7.05	N	064480	500	61 억		622996	N	N	0	N	00	N
5	20230731	130601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7510	290	2	4.02	594657940	80194	79.00	7400	7570	7160	9380	5060	7220	7415.25	5.21	0	-5619	7553	7386	7213	7046	6873	7470	7130	62	2160	500	4620	10	1	11952500	898	26.54	1.71	12	0.67	283.00	4397.00	16130	20230314	-53.44	3845	20221013	95.32	16130	-53.44	20230314	3915	91.83	20230103	16130	-53.44	20230314	3845	95.32	20221013	7.05	N	064480	500	61 억		622996	N	N	0	N	00	N
6	20230731	120607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7460	240	2	3.32	506593440	68431	67.41	7400	7570	7160	9380	5060	7220	7402.99	5.21	0	-6606	7553	7386	7213	7046	6873	7470	7130	62	2160	500	4620	10	1	11952500	892	26.36	1.70	12	0.57	283.00	4397.00	16130	20230314	-53.75	3845	20221013	94.02	16130	-53.75	20230314	3915	90.55	20230103	16130	-53.75	20230314	3845	94.02	20221013	7.05	N	064480	500	61 억		622996	N	N	0	N	00	N
7	20230731	110610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7470	250	2	3.46	308397520	41992	41.37	7400	7490	7160	9380	5060	7220	7344.20	5.21	0	-2673	7553	7386	7213	7046	6873	7470	7130	62	2160	500	4620	10	1	11952500	893	26.40	1.70	12	0.35	283.00	4397.00	16130	20230314	-53.69	3845	20221013	94.28	16130	-53.69	20230314	3915	90.80	20230103	16130	-53.69	20230314	3845	94.28	20221013	7.05	N	064480	500	61 억		622996	N	N	0	N	00	N
8	20230731	100607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	130	2	1.80	175740200	24127	23.77	7400	7400	7160	9380	5060	7220	7283.97	5.21	0	-6174	7553	7386	7213	7046	6873	7470	7130	62	2160	500	4620	10	1	11952500	879	25.97	1.67	12	0.20	283.00	4397.00	16130	20230314	-54.43	3845	20221013	91.16	16130	-54.43	20230314	3915	87.74	20230103	16130	-54.43	20230314	3845	91.16	20221013	7.05	N	064480	500	61 억		622996	N	N	0	N	00	N
9	20230731	090559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	100	2	1.39	36952140	4994	4.92	7400	7400	7310	9380	5060	7220	7399.38	5.21	0	-2320	7553	7386	7213	7046	6873	7470	7130	62	2160	500	4620	10	1	11952500	875	25.87	1.66	12	0.04	283.00	4397.00	16130	20230314	-54.62	3845	20221013	90.38	16130	-54.62	20230314	3915	86.97	20230103	16130	-54.62	20230314	3845	90.38	20221013	7.05	N	064480	500	61 억		622996	N	N	0	N	00	N
10	20230728	160602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7220	200	2	2.85	729844430	100346	64.37	7040	7380	7040	9120	4920	7020	7273.89	4.97	0	28731	7420	7220	6900	6700	6380	7320	6800	62	2100	500	4490	10	1	11952500	863	25.51	1.64	12	0.84	283.00	4397.00	16130	20230314	-55.24	3845	20221013	87.78	16130	-55.24	20230314	3915	84.42	20230103	16130	-55.24	20230314	3845	87.78	20221013	7.50	N	064480	500	61 억		594251	N	N	0	N	00	N
11	20230728	150602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7240	220	2	3.13	687300260	94457	60.59	7040	7380	7040	9120	4920	7020	7276.73	4.97	0	27138	7420	7220	6900	6700	6380	7320	6800	62	2100	500	4490	10	1	11952500	865	25.58	1.65	12	0.79	283.00	4397.00	16130	20230314	-55.11	3845	20221013	88.30	16130	-55.11	20230314	3915	84.93	20230103	16130	-55.11	20230314	3845	88.30	20221013	7.50	N	064480	500	61 억		594251	N	N	0	N	00	N
12	20230728	140559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	310	2	4.42	617640010	84857	54.43	7040	7380	7040	9120	4920	7020	7279.05	4.97	0	23159	7420	7220	6900	6700	6380	7320	6800	62	2100	500	4490	10	1	11952500	876	25.90	1.67	12	0.71	283.00	4397.00	16130	20230314	-54.56	3845	20221013	90.64	16130	-54.56	20230314	3915	87.23	20230103	16130	-54.56	20230314	3845	90.64	20221013	7.50	N	064480	500	61 억		594251	N	N	0	N	00	N
13	20230728	130602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7310	290	2	4.13	586677500	80635	51.73	7040	7380	7040	9120	4920	7020	7276.19	4.97	0	22055	7420	7220	6900	6700	6380	7320	6800	62	2100	500	4490	10	1	11952500	874	25.83	1.66	12	0.67	283.00	4397.00	16130	20230314	-54.68	3845	20221013	90.12	16130	-54.68	20230314	3915	86.72	20230103	16130	-54.68	20230314	3845	90.12	20221013	7.50	N	064480	500	61 억		594251	N	N	0	N	00	N
14	20230728	120559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7310	290	2	4.13	520344530	71619	45.94	7040	7370	7040	9120	4920	7020	7265.97	4.97	0	21256	7420	7220	6900	6700	6380	7320	6800	62	2100	500	4490	10	1	11952500	874	25.83	1.66	12	0.60	283.00	4397.00	16130	20230314	-54.68	3845	20221013	90.12	16130	-54.68	20230314	3915	86.72	20230103	16130	-54.68	20230314	3845	90.12	20221013	7.50	N	064480	500	61 억		594251	N	N	0	N	00	N
15	20230728	110604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	280	2	3.99	460174030	63392	40.66	7040	7370	7040	9120	4920	7020	7259.74	4.97	0	16292	7420	7220	6900	6700	6380	7320	6800	62	2100	500	4490	10	1	11952500	873	25.80	1.66	12	0.53	283.00	4397.00	16130	20230314	-54.74	3845	20221013	89.86	16130	-54.74	20230314	3915	86.46	20230103	16130	-54.74	20230314	3845	89.86	20221013	7.50	N	064480	500	61 억		594251	N	N	0	N	00	N
16	20230728	100556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7280	260	2	3.70	350192850	48379	31.03	7040	7340	7040	9120	4920	7020	7239.21	4.97	0	11963	7420	7220	6900	6700	6380	7320	6800	62	2100	500	4490	10	1	11952500	870	25.72	1.66	12	0.40	283.00	4397.00	16130	20230314	-54.87	3845	20221013	89.34	16130	-54.87	20230314	3915	85.95	20230103	16130	-54.87	20230314	3845	89.34	20221013	7.50	N	064480	500	61 억		594251	N	N	0	N	00	N
17	20230728	090601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7190	170	2	2.42	50430080	7111	4.56	7040	7190	7040	9120	4920	7020	7093.38	4.97	0	2233	7420	7220	6900	6700	6380	7320	6800	62	2100	500	4490	10	1	11952500	859	25.41	1.64	12	0.06	283.00	4397.00	16130	20230314	-55.42	3845	20221013	87.00	16130	-55.42	20230314	3915	83.65	20230103	16130	-55.42	20230314	3845	87.00	20221013	7.50	N	064480	500	61 억		594251	N	N	0	N	00	N
18	20230727	160557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7020	410	2	6.20	1075231530	154656	39.17	6580	7100	6580	8590	4630	6610	6952.39	4.25	142227	86536	7503	7056	6773	6326	6043	6915	6185	62	1980	500	4230	10	1	11952500	839	24.81	1.60	12	1.29	283.00	4397.00	16130	20230314	-56.48	3845	20221013	82.57	16130	-56.48	20230314	3915	79.31	20230103	16130	-56.48	20230314	3845	82.57	20221013	7.68	N	064480	500	61 억		507665	N	N	0	N	00	N
19	20230727	150559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6960	350	2	5.30	995201190	143206	36.27	6580	7100	6580	8590	4630	6610	6949.44	4.25	142227	84202	7503	7056	6773	6326	6043	6915	6185	62	1980	500	4230	10	1	11952500	832	24.59	1.58	12	1.20	283.00	4397.00	16130	20230314	-56.85	3845	20221013	81.01	16130	-56.85	20230314	3915	77.78	20230103	16130	-56.85	20230314	3845	81.01	20221013	7.68	N	064480	500	61 억		507665	N	N	0	N	00	N
20	20230727	140556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7020	410	2	6.20	831170880	119741	30.33	6580	7100	6580	8590	4630	6610	6941.41	4.25	142227	73229	7503	7056	6773	6326	6043	6915	6185	62	1980	500	4230	10	1	11952500	839	24.81	1.60	12	1.00	283.00	4397.00	16130	20230314	-56.48	3845	20221013	82.57	16130	-56.48	20230314	3915	79.31	20230103	16130	-56.48	20230314	3845	82.57	20221013	7.68	N	064480	500	61 억		507665	N	N	0	N	00	N
21	20230727	130555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7050	440	2	6.66	788809140	113711	28.80	6580	7100	6580	8590	4630	6610	6936.96	4.25	142227	67469	7503	7056	6773	6326	6043	6915	6185	62	1980	500	4230	10	1	11952500	843	24.91	1.60	12	0.95	283.00	4397.00	16130	20230314	-56.29	3845	20221013	83.36	16130	-56.29	20230314	3915	80.08	20230103	16130	-56.29	20230314	3845	83.36	20221013	7.68	N	064480	500	61 억		507665	N	N	0	N	00	N
22	20230727	120558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7020	410	2	6.20	714311320	103092	26.11	6580	7100	6580	8590	4630	6610	6928.87	4.25	142227	64040	7503	7056	6773	6326	6043	6915	6185	62	1980	500	4230	10	1	11952500	839	24.81	1.60	12	0.86	283.00	4397.00	16130	20230314	-56.48	3845	20221013	82.57	16130	-56.48	20230314	3915	79.31	20230103	16130	-56.48	20230314	3845	82.57	20221013	7.68	N	064480	500	61 억		507665	N	N	0	N	00	N
23	20230727	110558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7080	470	2	7.11	634564300	91793	23.25	6580	7100	6580	8590	4630	6610	6912.99	4.25	142227	55254	7503	7056	6773	6326	6043	6915	6185	62	1980	500	4230	10	1	11952500	846	25.02	1.61	12	0.77	283.00	4397.00	16130	20230314	-56.11	3845	20221013	84.14	16130	-56.11	20230314	3915	80.84	20230103	16130	-56.11	20230314	3845	84.14	20221013	7.68	N	064480	500	61 억		507665	N	N	0	N	00	N
24	20230727	100556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6930	320	2	4.84	347536700	50840	12.88	6580	6950	6580	8590	4630	6610	6835.89	4.25	142227	24196	7503	7056	6773	6326	6043	6915	6185	62	1980	500	4230	10	1	11952500	828	24.49	1.58	12	0.43	283.00	4397.00	16130	20230314	-57.04	3845	20221013	80.23	16130	-57.04	20230314	3915	77.01	20230103	16130	-57.04	20230314	3845	80.23	20221013	7.68	N	064480	500	61 억		507665	N	N	0	N	00	N
25	20230727	090555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6820	210	2	3.18	86516280	12894	3.27	6580	6820	6580	8590	4630	6610	6709.81	4.25	142227	2071	7503	7056	6773	6326	6043	6915	6185	62	1980	500	4230	10	1	11952500	815	24.10	1.55	12	0.11	283.00	4397.00	16130	20230314	-57.72	3845	20221013	77.37	16130	-57.72	20230314	3915	74.20	20230103	16130	-57.72	20230314	3845	77.37	20221013	7.68	N	064480	500	61 억		507665	N	N	0	N	00	N
26	20230726	160554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6610	-610	5	-8.45	2650757460	391789	158.83	7100	7220	6490	9380	5060	7220	6766.95	3.06	0	142456	7826	7522	7336	7032	6846	7430	6940	62	2160	500	4620	10	1	11952500	790	23.36	1.50	12	3.28	283.00	4397.00	16130	20230314	-59.02	3845	20221013	71.91	16130	-59.02	20230314	3915	68.84	20230103	16130	-59.02	20230314	3845	71.91	20221013	7.85	N	064480	500	61 억		365438	N	N	0	N	00	N
27	20230726	150558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6600	-620	5	-8.59	2502718760	369383	149.75	7100	7220	6490	9380	5060	7220	6775.38	3.06	0	133685	7826	7522	7336	7032	6846	7430	6940	62	2160	500	4620	10	1	11952500	789	23.32	1.50	12	3.09	283.00	4397.00	16130	20230314	-59.08	3845	20221013	71.65	16130	-59.08	20230314	3915	68.58	20230103	16130	-59.08	20230314	3845	71.65	20221013	7.85	N	064480	500	61 억		365438	N	N	0	N	00	N
28	20230726	140555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6640	-580	5	-8.03	2181575720	321024	130.14	7100	7220	6490	9380	5060	7220	6795.65	3.06	0	111971	7826	7522	7336	7032	6846	7430	6940	62	2160	500	4620	10	1	11952500	794	23.46	1.51	12	2.69	283.00	4397.00	16130	20230314	-58.83	3845	20221013	72.69	16130	-58.83	20230314	3915	69.60	20230103	16130	-58.83	20230314	3845	72.69	20221013	7.85	N	064480	500	61 억		365438	N	N	0	N	00	N
29	20230726	130553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6630	-590	5	-8.17	1791469980	261728	106.11	7100	7220	6590	9380	5060	7220	6844.75	3.06	0	92284	7826	7522	7336	7032	6846	7430	6940	62	2160	500	4620	10	1	11952500	792	23.43	1.51	12	2.19	283.00	4397.00	16130	20230314	-58.90	3845	20221013	72.43	16130	-58.90	20230314	3915	69.35	20230103	16130	-58.90	20230314	3845	72.43	20221013	7.85	N	064480	500	61 억		365438	N	N	0	N	00	N
30	20230726	120555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6700	-520	5	-7.20	1496872190	217496	88.17	7100	7220	6640	9380	5060	7220	6882.27	3.06	0	81570	7826	7522	7336	7032	6846	7430	6940	62	2160	500	4620	10	1	11952500	801	23.67	1.52	12	1.82	283.00	4397.00	16130	20230314	-58.46	3845	20221013	74.25	16130	-58.46	20230314	3915	71.14	20230103	16130	-58.46	20230314	3845	74.25	20221013	7.85	N	064480	500	61 억		365438	N	N	0	N	00	N
31	20230726	110551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6750	-470	5	-6.51	1223246490	176804	71.68	7100	7220	6700	9380	5060	7220	6918.62	3.06	0	64629	7826	7522	7336	7032	6846	7430	6940	62	2160	500	4620	10	1	11952500	807	23.85	1.54	12	1.48	283.00	4397.00	16130	20230314	-58.15	3845	20221013	75.55	16130	-58.15	20230314	3915	72.41	20230103	16130	-58.15	20230314	3845	75.55	20221013	7.85	N	064480	500	61 억		365438	N	N	0	N	00	N
32	20230726	100555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6910	-310	5	-4.29	767357470	109820	44.52	7100	7220	6830	9380	5060	7220	6987.37	3.06	0	42340	7826	7522	7336	7032	6846	7430	6940	62	2160	500	4620	10	1	11952500	826	24.42	1.57	12	0.92	283.00	4397.00	16130	20230314	-57.16	3845	20221013	79.71	16130	-57.16	20230314	3915	76.50	20230103	16130	-57.16	20230314	3845	79.71	20221013	7.85	N	064480	500	61 억		365438	N	N	0	N	00	N
33	20230726	090551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7090	-130	5	-1.80	74063740	10416	4.22	7100	7220	7090	9380	5060	7220	7110.36	3.06	0	438	7826	7522	7336	7032	6846	7430	6940	62	2160	500	4620	10	1	11952500	847	25.05	1.61	12	0.09	283.00	4397.00	16130	20230314	-56.04	3845	20221013	84.40	16130	-56.04	20230314	3915	81.10	20230103	16130	-56.04	20230314	3845	84.40	20221013	7.85	N	064480	500	61 억		365438	N	N	0	N	00	N
34	20230725	160549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7220	-400	5	-5.25	1787976210	243919	77.90	7580	7640	7150	9900	5340	7620	7330.49	2.50	0	67093	8633	8126	7803	7296	6973	7965	7135	62	2280	500	4870	10	1	11952500	863	25.51	1.64	12	2.04	283.00	4397.00	16130	20230314	-55.24	3845	20221013	87.78	16130	-55.24	20230314	3915	84.42	20230103	16130	-55.24	20230314	3845	87.78	20221013	7.92	N	064480	500	61 억		298355	N	N	0	N	00	N
35	20230725	150545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7270	-350	5	-4.59	1562244160	212575	67.89	7580	7640	7210	9900	5340	7620	7349.14	2.50	0	56621	8633	8126	7803	7296	6973	7965	7135	62	2280	500	4870	10	1	11952500	869	25.69	1.65	12	1.78	283.00	4397.00	16130	20230314	-54.93	3845	20221013	89.08	16130	-54.93	20230314	3915	85.70	20230103	16130	-54.93	20230314	3845	89.08	20221013	7.92	N	064480	500	61 억		298355	N	N	0	N	00	N
36	20230725	140545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	-320	5	-4.20	1259819700	170871	54.57	7580	7640	7240	9900	5340	7620	7372.93	2.50	0	46977	8633	8126	7803	7296	6973	7965	7135	62	2280	500	4870	10	1	11952500	873	25.80	1.66	12	1.43	283.00	4397.00	16130	20230314	-54.74	3845	20221013	89.86	16130	-54.74	20230314	3915	86.46	20230103	16130	-54.74	20230314	3845	89.86	20221013	7.92	N	064480	500	61 억		298355	N	N	0	N	00	N
37	20230725	130551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7360	-260	5	-3.41	1194414250	161927	51.71	7580	7640	7240	9900	5340	7620	7376.25	2.50	0	44909	8633	8126	7803	7296	6973	7965	7135	62	2280	500	4870	10	1	11952500	880	26.01	1.67	12	1.35	283.00	4397.00	16130	20230314	-54.37	3845	20221013	91.42	16130	-54.37	20230314	3915	87.99	20230103	16130	-54.37	20230314	3845	91.42	20221013	7.92	N	064480	500	61 억		298355	N	N	0	N	00	N
38	20230725	120550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	-300	5	-3.94	1107570980	150107	47.94	7580	7640	7240	9900	5340	7620	7378.54	2.50	0	41907	8633	8126	7803	7296	6973	7965	7135	62	2280	500	4870	10	1	11952500	875	25.87	1.66	12	1.26	283.00	4397.00	16130	20230314	-54.62	3845	20221013	90.38	16130	-54.62	20230314	3915	86.97	20230103	16130	-54.62	20230314	3845	90.38	20221013	7.92	N	064480	500	61 억		298355	N	N	0	N	00	N
39	20230725	110547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	-320	5	-4.20	1036344660	140370	44.83	7580	7640	7240	9900	5340	7620	7382.95	2.50	0	38629	8633	8126	7803	7296	6973	7965	7135	62	2280	500	4870	10	1	11952500	873	25.80	1.66	12	1.17	283.00	4397.00	16130	20230314	-54.74	3845	20221013	89.86	16130	-54.74	20230314	3915	86.46	20230103	16130	-54.74	20230314	3845	89.86	20221013	7.92	N	064480	500	61 억		298355	N	N	0	N	00	N
40	20230725	100548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7370	-250	5	-3.28	623669910	83958	26.81	7580	7640	7350	9900	5340	7620	7428.36	2.50	0	18554	8633	8126	7803	7296	6973	7965	7135	62	2280	500	4870	10	1	11952500	881	26.04	1.68	12	0.70	283.00	4397.00	16130	20230314	-54.31	3845	20221013	91.68	16130	-54.31	20230314	3915	88.25	20230103	16130	-54.31	20230314	3845	91.68	20221013	7.92	N	064480	500	61 억		298355	N	N	0	N	00	N
41	20230725	090547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7490	-130	5	-1.71	108267590	14356	4.58	7580	7640	7480	9900	5340	7620	7541.63	2.50	0	-5666	8633	8126	7803	7296	6973	7965	7135	62	2280	500	4870	10	1	11952500	895	26.47	1.70	12	0.12	283.00	4397.00	16130	20230314	-53.56	3845	20221013	94.80	16130	-53.56	20230314	3915	91.32	20230103	16130	-53.56	20230314	3845	94.80	20221013	7.92	N	064480	500	61 억		298355	N	N	0	N	00	N
42	20230724	160550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7620	-620	5	-7.52	2408444940	309451	86.43	8300	8310	7480	10710	5770	8240	7784.02	2.63	0	-16138	8813	8526	8233	7946	7653	8670	8090	62	2470	500	5270	10	1	11952500	911	26.93	1.73	12	2.59	283.00	4397.00	16130	20230314	-52.76	3845	20221013	98.18	16130	-52.76	20230314	3915	94.64	20230103	16130	-52.76	20230314	3845	98.18	20221013	7.79	N	064480	500	61 억		313893	N	N	0	N	00	N
43	20230724	150545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	-610	5	-7.40	2065748580	264319	73.82	8300	8310	7480	10710	5770	8240	7815.36	2.63	0	-22092	8813	8526	8233	7946	7653	8670	8090	62	2470	500	5270	10	1	11952500	912	26.96	1.74	12	2.21	283.00	4397.00	16130	20230314	-52.70	3845	20221013	98.44	16130	-52.70	20230314	3915	94.89	20230103	16130	-52.70	20230314	3845	98.44	20221013	7.79	N	064480	500	61 억		313893	N	N	0	N	00	N
44	20230724	140544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	-580	5	-7.04	1937655210	247609	69.15	8300	8310	7480	10710	5770	8240	7825.46	2.63	0	-20730	8813	8526	8233	7946	7653	8670	8090	62	2470	500	5270	10	1	11952500	916	27.07	1.74	12	2.07	283.00	4397.00	16130	20230314	-52.51	3845	20221013	99.22	16130	-52.51	20230314	3915	95.66	20230103	16130	-52.51	20230314	3845	99.22	20221013	7.79	N	064480	500	61 억		313893	N	N	0	N	00	N
45	20230724	130545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	-570	5	-6.92	1710078850	217797	60.83	8300	8310	7480	10710	5770	8240	7851.71	2.63	0	-25178	8813	8526	8233	7946	7653	8670	8090	62	2470	500	5270	10	1	11952500	917	27.10	1.74	12	1.82	283.00	4397.00	16130	20230314	-52.45	3845	20221013	99.48	16130	-52.45	20230314	3915	95.91	20230103	16130	-52.45	20230314	3845	99.48	20221013	7.79	N	064480	500	61 억		313893	N	N	0	N	00	N
46	20230724	120545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7690	-550	5	-6.67	1587382850	201858	56.38	8300	8310	7480	10710	5770	8240	7863.86	2.63	0	-24922	8813	8526	8233	7946	7653	8670	8090	62	2470	500	5270	10	1	11952500	919	27.17	1.75	12	1.69	283.00	4397.00	16130	20230314	-52.32	3845	20221013	100.00	16130	-52.32	20230314	3915	96.42	20230103	16130	-52.32	20230314	3845	100.00	20221013	7.79	N	064480	500	61 억		313893	N	N	0	N	00	N
47	20230724	110549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7860	-380	5	-4.61	857635860	107181	29.93	8300	8310	7830	10710	5770	8240	8001.75	2.63	0	-30586	8813	8526	8233	7946	7653	8670	8090	62	2470	500	5270	10	1	11952500	939	27.77	1.79	12	0.90	283.00	4397.00	16130	20230314	-51.27	3845	20221013	104.42	16130	-51.27	20230314	3915	100.77	20230103	16130	-51.27	20230314	3845	104.42	20221013	7.79	N	064480	500	61 억		313893	N	N	0	N	00	N
48	20230724	100543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7900	-340	5	-4.13	714834750	89092	24.88	8300	8310	7830	10710	5770	8240	8023.56	2.63	0	-25469	8813	8526	8233	7946	7653	8670	8090	62	2470	500	5270	10	1	11952500	944	27.92	1.80	12	0.75	283.00	4397.00	16130	20230314	-51.02	3845	20221013	105.46	16130	-51.02	20230314	3915	101.79	20230103	16130	-51.02	20230314	3845	105.46	20221013	7.79	N	064480	500	61 억		313893	N	N	0	N	00	N
49	20230724	090545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8160	-80	5	-0.97	133474990	16224	4.53	8300	8310	8140	10710	5770	8240	8227.01	2.63	0	-7276	8813	8526	8233	7946	7653	8670	8090	62	2470	500	5270	10	1	11952500	975	28.83	1.86	12	0.14	283.00	4397.00	16130	20230314	-49.41	3845	20221013	112.22	16130	-49.41	20230314	3915	108.43	20230103	16130	-49.41	20230314	3845	112.22	20221013	7.79	N	064480	500	61 억		313893	N	N	0	N	00	N
50	20230721	160540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8240	180	2	2.23	2952773290	355429	55.30	8050	8520	7940	10470	5650	8060	8308.63	2.37	0	32036	9126	8592	8326	7792	7526	8460	7660	62	2410	500	5150	10	1	11952500	985	29.12	1.87	12	2.97	283.00	4397.00	16130	20230314	-48.92	3845	20221013	114.30	16130	-48.92	20230314	3915	110.47	20230103	16130	-48.92	20230314	3845	114.30	20221013	7.67	N	064480	500	61 억		283161	N	N	0	N	00	N
51	20230721	150543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8200	140	2	1.74	2857866770	343878	53.50	8050	8520	7940	10470	5650	8060	8311.57	2.37	0	33563	9126	8592	8326	7792	7526	8460	7660	62	2410	500	5150	10	1	11952500	980	28.98	1.86	12	2.88	283.00	4397.00	16130	20230314	-49.16	3845	20221013	113.26	16130	-49.16	20230314	3915	109.45	20230103	16130	-49.16	20230314	3845	113.26	20221013	7.67	N	064480	500	61 억		283161	N	N	0	N	00	N
52	20230721	140540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8230	170	2	2.11	2701434500	324850	50.54	8050	8520	7940	10470	5650	8060	8316.88	2.37	0	40173	9126	8592	8326	7792	7526	8460	7660	62	2410	500	5150	10	1	11952500	984	29.08	1.87	12	2.72	283.00	4397.00	16130	20230314	-48.98	3845	20221013	114.04	16130	-48.98	20230314	3915	110.22	20230103	16130	-48.98	20230314	3845	114.04	20221013	7.67	N	064480	500	61 억		283161	N	N	0	N	00	N
53	20230721	130542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8260	200	2	2.48	2553032250	306870	47.75	8050	8520	7940	10470	5650	8060	8320.60	2.37	0	42063	9126	8592	8326	7792	7526	8460	7660	62	2410	500	5150	10	1	11952500	987	29.19	1.88	12	2.57	283.00	4397.00	16130	20230314	-48.79	3845	20221013	114.82	16130	-48.79	20230314	3915	110.98	20230103	16130	-48.79	20230314	3845	114.82	20221013	7.67	N	064480	500	61 억		283161	N	N	0	N	00	N
54	20230721	120548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8380	320	2	3.97	2313032730	277959	43.25	8050	8520	7940	10470	5650	8060	8322.61	2.37	0	44784	9126	8592	8326	7792	7526	8460	7660	62	2410	500	5150	10	1	11952500	1002	29.61	1.91	12	2.33	283.00	4397.00	16130	20230314	-48.05	3845	20221013	117.95	16130	-48.05	20230314	3915	114.05	20230103	16130	-48.05	20230314	3845	117.95	20221013	7.67	N	064480	500	61 억		283161	N	N	0	N	00	N
55	20230721	110545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8510	450	2	5.58	1840098320	221756	34.50	8050	8520	7940	10470	5650	8060	8299.13	2.37	0	30742	9126	8592	8326	7792	7526	8460	7660	62	2410	500	5150	10	1	11952500	1017	30.07	1.94	12	1.86	283.00	4397.00	16130	20230314	-47.24	3845	20221013	121.33	16130	-47.24	20230314	3915	117.37	20230103	16130	-47.24	20230314	3845	121.33	20221013	7.67	N	064480	500	61 억		283161	N	N	0	N	00	N
56	20230721	100544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8060	0	3	0.00	391804490	48986	7.62	8050	8120	7940	10470	5650	8060	7996.76	2.37	0	11812	9126	8592	8326	7792	7526	8460	7660	62	2410	500	5150	10	1	11952500	963	28.48	1.83	12	0.41	283.00	4397.00	16130	20230314	-50.03	3845	20221013	109.62	16130	-50.03	20230314	3915	105.87	20230103	16130	-50.03	20230314	3845	109.62	20221013	7.67	N	064480	500	61 억		283161	N	N	0	N	00	N
57	20230721	090545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8060	0	3	0.00	79010110	9845	1.53	8050	8070	7950	10470	5650	8060	8020.66	2.37	0	2932	9126	8592	8326	7792	7526	8460	7660	62	2410	500	5150	10	1	11952500	963	28.48	1.83	12	0.08	283.00	4397.00	16130	20230314	-50.03	3845	20221013	109.62	16130	-50.03	20230314	3915	105.87	20230103	16130	-50.03	20230314	3845	109.62	20221013	7.67	N	064480	500	61 억		283161	N	N	0	N	00	N
58	20230720	160540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8060	-70	5	-0.86	5393897510	639219	352.57	8640	8860	8060	10560	5700	8130	8438.33	3.42	0	-125556	8523	8326	8103	7906	7683	8215	7795	62	2430	500	5200	10	1	11952500	963	28.48	1.83	12	5.35	283.00	4397.00	16130	20230314	-50.03	3845	20221013	109.62	16130	-50.03	20230314	3915	105.87	20230103	16130	-50.03	20230314	3845	109.62	20221013	7.74	N	064480	500	61 억		408717	N	N	0	N	00	N
59	20230720	150539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8070	-60	5	-0.74	5295075380	626963	345.81	8640	8860	8070	10560	5700	8130	8445.63	3.42	0	-126681	8523	8326	8103	7906	7683	8215	7795	62	2430	500	5200	10	1	11952500	965	28.52	1.84	12	5.25	283.00	4397.00	16130	20230314	-49.97	3845	20221013	109.88	16130	-49.97	20230314	3915	106.13	20230103	16130	-49.97	20230314	3845	109.88	20221013	7.74	N	064480	500	61 억		408717	N	N	0	N	00	N
60	20230720	140538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8120	-10	5	-0.12	5179530270	612675	337.93	8640	8860	8070	10560	5700	8130	8454.00	3.42	0	-125778	8523	8326	8103	7906	7683	8215	7795	62	2430	500	5200	10	1	11952500	971	28.69	1.85	12	5.13	283.00	4397.00	16130	20230314	-49.66	3845	20221013	111.18	16130	-49.66	20230314	3915	107.41	20230103	16130	-49.66	20230314	3845	111.18	20221013	7.74	N	064480	500	61 억		408717	N	N	0	N	00	N
61	20230720	130538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8120	-10	5	-0.12	5096819190	602470	332.30	8640	8860	8070	10560	5700	8130	8459.91	3.42	0	-123005	8523	8326	8103	7906	7683	8215	7795	62	2430	500	5200	10	1	11952500	971	28.69	1.85	12	5.04	283.00	4397.00	16130	20230314	-49.66	3845	20221013	111.18	16130	-49.66	20230314	3915	107.41	20230103	16130	-49.66	20230314	3845	111.18	20221013	7.74	N	064480	500	61 억		408717	N	N	0	N	00	N
62	20230720	120543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8130	0	3	0.00	5022990700	593369	327.28	8640	8860	8070	10560	5700	8130	8465.24	3.42	0	-120151	8523	8326	8103	7906	7683	8215	7795	62	2430	500	5200	10	1	11952500	972	28.73	1.85	12	4.96	283.00	4397.00	16130	20230314	-49.60	3845	20221013	111.44	16130	-49.60	20230314	3915	107.66	20230103	16130	-49.60	20230314	3845	111.44	20221013	7.74	N	064480	500	61 억		408717	N	N	0	N	00	N
63	20230720	110542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8120	-10	5	-0.12	4817975670	568079	313.33	8640	8860	8110	10560	5700	8130	8481.21	3.42	0	-108638	8523	8326	8103	7906	7683	8215	7795	62	2430	500	5200	10	1	11952500	971	28.69	1.85	12	4.75	283.00	4397.00	16130	20230314	-49.66	3845	20221013	111.18	16130	-49.66	20230314	3915	107.41	20230103	16130	-49.66	20230314	3845	111.18	20221013	7.74	N	064480	500	61 억		408717	N	N	0	N	00	N
64	20230720	100537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8170	40	2	0.49	4445536520	522442	288.16	8640	8860	8160	10560	5700	8130	8509.20	3.42	0	-99733	8523	8326	8103	7906	7683	8215	7795	62	2430	500	5200	10	1	11952500	977	28.87	1.86	12	4.37	283.00	4397.00	16130	20230314	-49.35	3845	20221013	112.48	16130	-49.35	20230314	3915	108.68	20230103	16130	-49.35	20230314	3845	112.48	20221013	7.74	N	064480	500	61 억		408717	N	N	0	N	00	N
65	20230720	090536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8650	520	2	6.40	2408161140	278859	153.81	8640	8860	8370	10560	5700	8130	8635.89	3.42	0	-6954	8523	8326	8103	7906	7683	8215	7795	62	2430	500	5200	10	1	11952500	1034	30.57	1.97	12	2.33	283.00	4397.00	16130	20230314	-46.37	3845	20221013	124.97	16130	-46.37	20230314	3915	120.95	20230103	16130	-46.37	20230314	3845	124.97	20221013	7.74	N	064480	500	61 억		408717	N	N	0	N	00	N
66	20230719	160548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8130	140	2	1.75	1458821600	179463	167.39	8150	8300	7880	10380	5600	7990	8128.82	3.35	0	7909	8376	8182	7966	7772	7556	8075	7665	62	2390	500	5110	10	1	11952500	972	28.73	1.85	12	1.50	283.00	4397.00	16130	20230314	-49.60	3845	20221013	111.44	16130	-49.60	20230314	3915	107.66	20230103	16130	-49.60	20230314	3845	111.44	20221013	7.69	N	064480	500	61 억		400933	N	N	0	N	00	N
67	20230719	150546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8160	170	2	2.13	1373546610	168982	157.61	8150	8300	7880	10380	5600	7990	8128.36	3.35	0	8481	8376	8182	7966	7772	7556	8075	7665	62	2390	500	5110	10	1	11952500	975	28.83	1.86	12	1.41	283.00	4397.00	16130	20230314	-49.41	3845	20221013	112.22	16130	-49.41	20230314	3915	108.43	20230103	16130	-49.41	20230314	3845	112.22	20221013	7.69	N	064480	500	61 억		400933	N	N	0	N	00	N
68	20230719	140547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8070	80	2	1.00	1288312130	158450	147.79	8150	8300	7880	10380	5600	7990	8130.72	3.35	0	12823	8376	8182	7966	7772	7556	8075	7665	62	2390	500	5110	10	1	11952500	965	28.52	1.84	12	1.33	283.00	4397.00	16130	20230314	-49.97	3845	20221013	109.88	16130	-49.97	20230314	3915	106.13	20230103	16130	-49.97	20230314	3845	109.88	20221013	7.69	N	064480	500	61 억		400933	N	N	0	N	00	N
69	20230719	130542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8130	140	2	1.75	1118777330	137629	128.37	8150	8300	7880	10380	5600	7990	8128.94	3.35	0	13855	8376	8182	7966	7772	7556	8075	7665	62	2390	500	5110	10	1	11952500	972	28.73	1.85	12	1.15	283.00	4397.00	16130	20230314	-49.60	3845	20221013	111.44	16130	-49.60	20230314	3915	107.66	20230103	16130	-49.60	20230314	3845	111.44	20221013	7.69	N	064480	500	61 억		400933	N	N	0	N	00	N
70	20230719	120547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8080	90	2	1.13	1003566390	123429	115.12	8150	8300	7880	10380	5600	7990	8130.72	3.35	0	11887	8376	8182	7966	7772	7556	8075	7665	62	2390	500	5110	10	1	11952500	966	28.55	1.84	12	1.03	283.00	4397.00	16130	20230314	-49.91	3845	20221013	110.14	16130	-49.91	20230314	3915	106.39	20230103	16130	-49.91	20230314	3845	110.14	20221013	7.69	N	064480	500	61 억		400933	N	N	0	N	00	N
71	20230719	110548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8230	240	2	3.00	895731720	110212	102.80	8150	8300	7880	10380	5600	7990	8127.35	3.35	0	13975	8376	8182	7966	7772	7556	8075	7665	62	2390	500	5110	10	1	11952500	984	29.08	1.87	12	0.92	283.00	4397.00	16130	20230314	-48.98	3845	20221013	114.04	16130	-48.98	20230314	3915	110.22	20230103	16130	-48.98	20230314	3845	114.04	20221013	7.69	N	064480	500	61 억		400933	N	N	0	N	00	N
72	20230719	100543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8140	150	2	1.88	594983100	73545	68.60	8150	8240	7880	10380	5600	7990	8090.06	3.35	0	11807	8376	8182	7966	7772	7556	8075	7665	62	2390	500	5110	10	1	11952500	973	28.76	1.85	12	0.62	283.00	4397.00	16130	20230314	-49.54	3845	20221013	111.70	16130	-49.54	20230314	3915	107.92	20230103	16130	-49.54	20230314	3845	111.70	20221013	7.69	N	064480	500	61 억		400933	N	N	0	N	00	N
73	20230719	090543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7960	-30	5	-0.38	72478570	8955	8.35	8150	8150	7960	10380	5600	7990	8093.64	3.35	0	-1857	8376	8182	7966	7772	7556	8075	7665	62	2390	500	5110	10	1	11952500	951	28.13	1.81	12	0.07	283.00	4397.00	16130	20230314	-50.65	3845	20221013	107.02	16130	-50.65	20230314	3915	103.32	20230103	16130	-50.65	20230314	3845	107.02	20221013	7.69	N	064480	500	61 억		400933	N	N	0	N	00	N
74	20230718	160543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7990	-110	5	-1.36	848116190	106921	102.01	8040	8160	7750	10530	5670	8100	7932.14	3.52	0	-19668	8400	8250	8040	7890	7680	8325	7965	62	2430	500	5180	10	1	11952500	955	28.23	1.82	12	0.89	283.00	4397.00	16130	20230314	-50.46	3845	20221013	107.80	16130	-50.46	20230314	3915	104.09	20230103	16130	-50.46	20230314	3845	107.80	20221013	7.70	N	064480	500	61 억		420555	N	N	0	N	00	N
75	20230718	150542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8000	-100	5	-1.23	788405090	99450	94.88	8040	8160	7750	10530	5670	8100	7927.65	3.52	0	-20644	8400	8250	8040	7890	7680	8325	7965	62	2430	500	5180	10	1	11952500	956	28.27	1.82	12	0.83	283.00	4397.00	16130	20230314	-50.40	3845	20221013	108.06	16130	-50.40	20230314	3915	104.34	20230103	16130	-50.40	20230314	3845	108.06	20221013	7.70	N	064480	500	61 억		420555	N	N	0	N	00	N
76	20230718	140539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7860	-240	5	-2.96	569381310	71980	68.68	8040	8160	7750	10530	5670	8100	7910.27	3.52	0	-17100	8400	8250	8040	7890	7680	8325	7965	62	2430	500	5180	10	1	11952500	939	27.77	1.79	12	0.60	283.00	4397.00	16130	20230314	-51.27	3845	20221013	104.42	16130	-51.27	20230314	3915	100.77	20230103	16130	-51.27	20230314	3845	104.42	20221013	7.70	N	064480	500	61 억		420555	N	N	0	N	00	N
77	20230718	130540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7860	-240	5	-2.96	506982530	64028	61.09	8040	8160	7750	10530	5670	8100	7918.14	3.52	0	-17534	8400	8250	8040	7890	7680	8325	7965	62	2430	500	5180	10	1	11952500	939	27.77	1.79	12	0.54	283.00	4397.00	16130	20230314	-51.27	3845	20221013	104.42	16130	-51.27	20230314	3915	100.77	20230103	16130	-51.27	20230314	3845	104.42	20221013	7.70	N	064480	500	61 억		420555	N	N	0	N	00	N
78	20230718	120544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7830	-270	5	-3.33	466050420	58800	56.10	8040	8160	7750	10530	5670	8100	7926.03	3.52	0	-16577	8400	8250	8040	7890	7680	8325	7965	62	2430	500	5180	10	1	11952500	936	27.67	1.78	12	0.49	283.00	4397.00	16130	20230314	-51.46	3845	20221013	103.64	16130	-51.46	20230314	3915	100.00	20230103	16130	-51.46	20230314	3845	103.64	20221013	7.70	N	064480	500	61 억		420555	N	N	0	N	00	N
79	20230718	110544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7900	-200	5	-2.47	304349270	38166	36.41	8040	8160	7890	10530	5670	8100	7974.36	3.52	0	-15288	8400	8250	8040	7890	7680	8325	7965	62	2430	500	5180	10	1	11952500	944	27.92	1.80	12	0.32	283.00	4397.00	16130	20230314	-51.02	3845	20221013	105.46	16130	-51.02	20230314	3915	101.79	20230103	16130	-51.02	20230314	3845	105.46	20221013	7.70	N	064480	500	61 억		420555	N	N	0	N	00	N
80	20230718	100538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7980	-120	5	-1.48	199828360	24990	23.84	8040	8160	7950	10530	5670	8100	7996.33	3.52	0	-6837	8400	8250	8040	7890	7680	8325	7965	62	2430	500	5180	10	1	11952500	954	28.20	1.81	12	0.21	283.00	4397.00	16130	20230314	-50.53	3845	20221013	107.54	16130	-50.53	20230314	3915	103.83	20230103	16130	-50.53	20230314	3845	107.54	20221013	7.70	N	064480	500	61 억		420555	N	N	0	N	00	N
81	20230718	090539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8110	10	2	0.12	23697290	2941	2.81	8040	8160	8040	10530	5670	8100	8057.56	3.52	0	-331	8400	8250	8040	7890	7680	8325	7965	62	2430	500	5180	10	1	11952500	969	28.66	1.84	12	0.02	283.00	4397.00	16130	20230314	-49.72	3845	20221013	110.92	16130	-49.72	20230314	3915	107.15	20230103	16130	-49.72	20230314	3845	110.92	20221013	7.70	N	064480	500	61 억		420555	N	N	0	N	00	N
82	20230717	160541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	100	2	1.25	834594640	103992	119.67	7910	8190	7830	10400	5600	8000	8024.98	3.29	0	27450	8426	8212	8056	7842	7686	8135	7765	62	2400	500	5120	10	1	11952500	968	28.62	1.84	12	0.87	283.00	4397.00	16130	20230314	-49.78	3845	20221013	110.66	16130	-49.78	20230314	3915	106.90	20230103	16130	-49.78	20230314	3845	110.66	20221013	7.72	N	064480	500	61 억		392856	N	N	0	N	00	N
83	20230717	150537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	100	2	1.25	741410690	92498	106.44	7910	8190	7830	10400	5600	8000	8015.42	3.29	0	25372	8426	8212	8056	7842	7686	8135	7765	62	2400	500	5120	10	1	11952500	968	28.62	1.84	12	0.77	283.00	4397.00	16130	20230314	-49.78	3845	20221013	110.66	16130	-49.78	20230314	3915	106.90	20230103	16130	-49.78	20230314	3845	110.66	20221013	7.72	N	064480	500	61 억		392856	N	N	0	N	00	N
84	20230717	140539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8170	170	2	2.12	662427160	82777	95.26	7910	8190	7830	10400	5600	8000	8002.55	3.29	0	22792	8426	8212	8056	7842	7686	8135	7765	62	2400	500	5120	10	1	11952500	977	28.87	1.86	12	0.69	283.00	4397.00	16130	20230314	-49.35	3845	20221013	112.48	16130	-49.35	20230314	3915	108.68	20230103	16130	-49.35	20230314	3845	112.48	20221013	7.72	N	064480	500	61 억		392856	N	N	0	N	00	N
85	20230717	130535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8080	80	2	1.00	513074090	64422	74.13	7910	8150	7830	10400	5600	8000	7964.27	3.29	0	21235	8426	8212	8056	7842	7686	8135	7765	62	2400	500	5120	10	1	11952500	966	28.55	1.84	12	0.54	283.00	4397.00	16130	20230314	-49.91	3845	20221013	110.14	16130	-49.91	20230314	3915	106.39	20230103	16130	-49.91	20230314	3845	110.14	20221013	7.72	N	064480	500	61 억		392856	N	N	0	N	00	N
86	20230717	120541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8050	50	2	0.62	413745270	52149	60.01	7910	8080	7830	10400	5600	8000	7933.91	3.29	0	20149	8426	8212	8056	7842	7686	8135	7765	62	2400	500	5120	10	1	11952500	962	28.45	1.83	12	0.44	283.00	4397.00	16130	20230314	-50.09	3845	20221013	109.36	16130	-50.09	20230314	3915	105.62	20230103	16130	-50.09	20230314	3845	109.36	20221013	7.72	N	064480	500	61 억		392856	N	N	0	N	00	N
87	20230717	110535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7950	-50	5	-0.62	293712260	37191	42.80	7910	8000	7830	10400	5600	8000	7897.40	3.29	0	14803	8426	8212	8056	7842	7686	8135	7765	62	2400	500	5120	10	1	11952500	950	28.09	1.81	12	0.31	283.00	4397.00	16130	20230314	-50.71	3845	20221013	106.76	16130	-50.71	20230314	3915	103.07	20230103	16130	-50.71	20230314	3845	106.76	20221013	7.72	N	064480	500	61 억		392856	N	N	0	N	00	N
88	20230717	100537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7840	-160	5	-2.00	172095660	21837	25.13	7910	8000	7830	10400	5600	8000	7880.92	3.29	0	5909	8426	8212	8056	7842	7686	8135	7765	62	2400	500	5120	10	1	11952500	937	27.70	1.78	12	0.18	283.00	4397.00	16130	20230314	-51.39	3845	20221013	103.90	16130	-51.39	20230314	3915	100.26	20230103	16130	-51.39	20230314	3845	103.90	20221013	7.72	N	064480	500	61 억		392856	N	N	0	N	00	N
89	20230717	090534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7890	-110	5	-1.38	27707820	3500	4.03	7910	8000	7890	10400	5600	8000	7916.52	3.29	0	-1673	8426	8212	8056	7842	7686	8135	7765	62	2400	500	5120	10	1	11952500	943	27.88	1.79	12	0.03	283.00	4397.00	16130	20230314	-51.08	3845	20221013	105.20	16130	-51.08	20230314	3915	101.53	20230103	16130	-51.08	20230314	3845	105.20	20221013	7.72	N	064480	500	61 억		392856	N	N	0	N	00	N
90	20230714	160534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8000	-150	5	-1.84	693485310	86747	72.18	8270	8270	7900	10590	5710	8150	7994.34	3.46	0	-20680	8476	8312	8086	7922	7696	8395	8005	62	2440	500	5210	10	1	11952500	956	28.27	1.82	12	0.73	283.00	4397.00	16130	20230314	-50.40	3845	20221013	108.06	16130	-50.40	20230314	3915	104.34	20230103	16130	-50.40	20230314	3845	108.06	20221013	7.69	N	064480	500	61 억		413490	N	N	0	N	00	N
91	20230714	150538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7990	-160	5	-1.96	606776110	75859	63.12	8270	8270	7900	10590	5710	8150	7998.74	3.46	0	-22612	8476	8312	8086	7922	7696	8395	8005	62	2440	500	5210	10	1	11952500	955	28.23	1.82	12	0.63	283.00	4397.00	16130	20230314	-50.46	3845	20221013	107.80	16130	-50.46	20230314	3915	104.09	20230103	16130	-50.46	20230314	3845	107.80	20221013	7.69	N	064480	500	61 억		413490	N	N	0	N	00	N
92	20230714	140539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8000	-150	5	-1.84	531317060	66394	55.24	8270	8270	7900	10590	5710	8150	8002.49	3.46	0	-20451	8476	8312	8086	7922	7696	8395	8005	62	2440	500	5210	10	1	11952500	956	28.27	1.82	12	0.56	283.00	4397.00	16130	20230314	-50.40	3845	20221013	108.06	16130	-50.40	20230314	3915	104.34	20230103	16130	-50.40	20230314	3845	108.06	20221013	7.69	N	064480	500	61 억		413490	N	N	0	N	00	N
93	20230714	130532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7960	-190	5	-2.33	506198610	63242	52.62	8270	8270	7900	10590	5710	8150	8004.15	3.46	0	-18777	8476	8312	8086	7922	7696	8395	8005	62	2440	500	5210	10	1	11952500	951	28.13	1.81	12	0.53	283.00	4397.00	16130	20230314	-50.65	3845	20221013	107.02	16130	-50.65	20230314	3915	103.32	20230103	16130	-50.65	20230314	3845	107.02	20221013	7.69	N	064480	500	61 억		413490	N	N	0	N	00	N
94	20230714	120534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7940	-210	5	-2.58	458402800	57238	47.63	8270	8270	7900	10590	5710	8150	8008.71	3.46	0	-15577	8476	8312	8086	7922	7696	8395	8005	62	2440	500	5210	10	1	11952500	949	28.06	1.81	12	0.48	283.00	4397.00	16130	20230314	-50.77	3845	20221013	106.50	16130	-50.77	20230314	3915	102.81	20230103	16130	-50.77	20230314	3845	106.50	20221013	7.69	N	064480	500	61 억		413490	N	N	0	N	00	N
95	20230714	110537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7990	-160	5	-1.96	329293360	40956	34.08	8270	8270	7960	10590	5710	8150	8040.17	3.46	0	-12893	8476	8312	8086	7922	7696	8395	8005	62	2440	500	5210	10	1	11952500	955	28.23	1.82	12	0.34	283.00	4397.00	16130	20230314	-50.46	3845	20221013	107.80	16130	-50.46	20230314	3915	104.09	20230103	16130	-50.46	20230314	3845	107.80	20221013	7.69	N	064480	500	61 억		413490	N	N	0	N	00	N
96	20230714	100540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7980	-170	5	-2.09	250518300	31073	25.85	8270	8270	7970	10590	5710	8150	8062.25	3.46	0	-13614	8476	8312	8086	7922	7696	8395	8005	62	2440	500	5210	10	1	11952500	954	28.20	1.81	12	0.26	283.00	4397.00	16130	20230314	-50.53	3845	20221013	107.54	16130	-50.53	20230314	3915	103.83	20230103	16130	-50.53	20230314	3845	107.54	20221013	7.69	N	064480	500	61 억		413490	N	N	0	N	00	N
97	20230714	090536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8070	-80	5	-0.98	83205230	10221	8.50	8270	8270	8060	10590	5710	8150	8140.62	3.46	0	-3534	8476	8312	8086	7922	7696	8395	8005	62	2440	500	5210	10	1	11952500	965	28.52	1.84	12	0.09	283.00	4397.00	16130	20230314	-49.97	3845	20221013	109.88	16130	-49.97	20230314	3915	106.13	20230103	16130	-49.97	20230314	3845	109.88	20221013	7.69	N	064480	500	61 억		413490	N	N	0	N	00	N
98	20230713	160533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	310	2	3.95	969728570	119237	170.20	7860	8250	7860	10190	5490	7840	8132.75	3.29	0	20602	8193	8016	7913	7736	7633	7965	7685	62	2350	500	5010	10	1	11952500	974	28.80	1.85	12	1.00	283.00	4397.00	16130	20230314	-49.47	3845	20221013	111.96	16130	-49.47	20230314	3915	108.17	20230103	16130	-49.47	20230314	3845	111.96	20221013	7.76	N	064480	500	61 억		392934	N	N	0	N	00	N
99	20230713	150531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8130	290	2	3.70	926654880	113935	162.63	7860	8250	7860	10190	5490	7840	8133.19	3.29	0	20772	8193	8016	7913	7736	7633	7965	7685	62	2350	500	5010	10	1	11952500	972	28.73	1.85	12	0.95	283.00	4397.00	16130	20230314	-49.60	3845	20221013	111.44	16130	-49.60	20230314	3915	107.66	20230103	16130	-49.60	20230314	3845	111.44	20221013	7.76	N	064480	500	61 억		392934	N	N	0	N	00	N
100	20230713	140530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	260	2	3.32	854476130	105045	149.94	7860	8250	7860	10190	5490	7840	8134.38	3.29	0	19864	8193	8016	7913	7736	7633	7965	7685	62	2350	500	5010	10	1	11952500	968	28.62	1.84	12	0.88	283.00	4397.00	16130	20230314	-49.78	3845	20221013	110.66	16130	-49.78	20230314	3915	106.90	20230103	16130	-49.78	20230314	3845	110.66	20221013	7.76	N	064480	500	61 억		392934	N	N	0	N	00	N
101	20230713	130532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8090	250	2	3.19	807596910	99257	141.68	7860	8250	7860	10190	5490	7840	8136.42	3.29	0	17594	8193	8016	7913	7736	7633	7965	7685	62	2350	500	5010	10	1	11952500	967	28.59	1.84	12	0.83	283.00	4397.00	16130	20230314	-49.85	3845	20221013	110.40	16130	-49.85	20230314	3915	106.64	20230103	16130	-49.85	20230314	3845	110.40	20221013	7.76	N	064480	500	61 억		392934	N	N	0	N	00	N
102	20230713	120528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8130	290	2	3.70	703527470	86407	123.33	7860	8250	7860	10190	5490	7840	8142.02	3.29	0	16952	8193	8016	7913	7736	7633	7965	7685	62	2350	500	5010	10	1	11952500	972	28.73	1.85	12	0.72	283.00	4397.00	16130	20230314	-49.60	3845	20221013	111.44	16130	-49.60	20230314	3915	107.66	20230103	16130	-49.60	20230314	3845	111.44	20221013	7.76	N	064480	500	61 억		392934	N	N	0	N	00	N
103	20230713	110533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	310	2	3.95	638872960	78449	111.98	7860	8250	7860	10190	5490	7840	8143.80	3.29	0	15827	8193	8016	7913	7736	7633	7965	7685	62	2350	500	5010	10	1	11952500	974	28.80	1.85	12	0.66	283.00	4397.00	16130	20230314	-49.47	3845	20221013	111.96	16130	-49.47	20230314	3915	108.17	20230103	16130	-49.47	20230314	3845	111.96	20221013	7.76	N	064480	500	61 억		392934	N	N	0	N	00	N
104	20230713	100531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8250	410	2	5.23	510857640	62797	89.63	7860	8250	7860	10190	5490	7840	8135.06	3.29	0	11402	8193	8016	7913	7736	7633	7965	7685	62	2350	500	5010	10	1	11952500	986	29.15	1.88	12	0.53	283.00	4397.00	16130	20230314	-48.85	3845	20221013	114.56	16130	-48.85	20230314	3915	110.73	20230103	16130	-48.85	20230314	3845	114.56	20221013	7.76	N	064480	500	61 억		392934	N	N	0	N	00	N
105	20230713	090457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8040	200	2	2.55	23925960	3007	4.29	7860	8050	7860	10190	5490	7840	7956.75	3.29	0	970	8193	8016	7913	7736	7633	7965	7685	62	2350	500	5010	10	1	11952500	961	28.41	1.83	12	0.03	283.00	4397.00	16130	20230314	-50.15	3845	20221013	109.10	16130	-50.15	20230314	3915	105.36	20230103	16130	-50.15	20230314	3845	109.10	20221013	7.76	N	064480	500	61 억		392934	N	N	0	N	00	N
106	20230712	160528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7840	-90	5	-1.13	541718380	68812	90.47	8090	8090	7810	10300	5560	7930	7872.51	3.37	0	-9292	8183	8056	7943	7816	7703	8120	7880	62	2370	500	5070	10	1	11952500	937	27.70	1.78	12	0.58	283.00	4397.00	16130	20230314	-51.39	3845	20221013	103.90	16130	-51.39	20230314	3915	100.26	20230103	16130	-51.39	20230314	3845	103.90	20221013	7.95	N	064480	500	61 억		402229	N	N	0	N	00	N
107	20230712	150525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7830	-100	5	-1.26	512390100	65068	85.55	8090	8090	7810	10300	5560	7930	7874.69	3.37	0	-9785	8183	8056	7943	7816	7703	8120	7880	62	2370	500	5070	10	1	11952500	936	27.67	1.78	12	0.54	283.00	4397.00	16130	20230314	-51.46	3845	20221013	103.64	16130	-51.46	20230314	3915	100.00	20230103	16130	-51.46	20230314	3845	103.64	20221013	7.95	N	064480	500	61 억		402229	N	N	0	N	00	N
108	20230712	140524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7860	-70	5	-0.88	423560580	53725	70.63	8090	8090	7830	10300	5560	7930	7883.86	3.37	0	-9192	8183	8056	7943	7816	7703	8120	7880	62	2370	500	5070	10	1	11952500	939	27.77	1.79	12	0.45	283.00	4397.00	16130	20230314	-51.27	3845	20221013	104.42	16130	-51.27	20230314	3915	100.77	20230103	16130	-51.27	20230314	3845	104.42	20221013	7.95	N	064480	500	61 억		402229	N	N	0	N	00	N
109	20230712	130526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7850	-80	5	-1.01	353546290	44805	58.91	8090	8090	7830	10300	5560	7930	7890.78	3.37	0	-12714	8183	8056	7943	7816	7703	8120	7880	62	2370	500	5070	10	1	11952500	938	27.74	1.79	12	0.37	283.00	4397.00	16130	20230314	-51.33	3845	20221013	104.16	16130	-51.33	20230314	3915	100.51	20230103	16130	-51.33	20230314	3845	104.16	20221013	7.95	N	064480	500	61 억		402229	N	N	0	N	00	N
110	20230712	120527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7880	-50	5	-0.63	290495240	36789	48.37	8090	8090	7830	10300	5560	7930	7896.25	3.37	0	-10838	8183	8056	7943	7816	7703	8120	7880	62	2370	500	5070	10	1	11952500	942	27.84	1.79	12	0.31	283.00	4397.00	16130	20230314	-51.15	3845	20221013	104.94	16130	-51.15	20230314	3915	101.28	20230103	16130	-51.15	20230314	3845	104.94	20221013	7.95	N	064480	500	61 억		402229	N	N	0	N	00	N
111	20230712	110526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7890	-40	5	-0.50	254359760	32196	42.33	8090	8090	7830	10300	5560	7930	7900.35	3.37	0	-9645	8183	8056	7943	7816	7703	8120	7880	62	2370	500	5070	10	1	11952500	943	27.88	1.79	12	0.27	283.00	4397.00	16130	20230314	-51.08	3845	20221013	105.20	16130	-51.08	20230314	3915	101.53	20230103	16130	-51.08	20230314	3845	105.20	20221013	7.95	N	064480	500	61 억		402229	N	N	0	N	00	N
112	20230712	100528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7850	-80	5	-1.01	186561510	23571	30.99	8090	8090	7850	10300	5560	7930	7914.87	3.37	0	-9175	8183	8056	7943	7816	7703	8120	7880	62	2370	500	5070	10	1	11952500	938	27.74	1.79	12	0.20	283.00	4397.00	16130	20230314	-51.33	3845	20221013	104.16	16130	-51.33	20230314	3915	100.51	20230103	16130	-51.33	20230314	3845	104.16	20221013	7.95	N	064480	500	61 억		402229	N	N	0	N	00	N
113	20230712	090527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7930	0	3	0.00	38631790	4825	6.34	8090	8090	7930	10300	5560	7930	8006.59	3.37	0	-2129	8183	8056	7943	7816	7703	8120	7880	62	2370	500	5070	10	1	11952500	948	28.02	1.80	12	0.04	283.00	4397.00	16130	20230314	-50.84	3845	20221013	106.24	16130	-50.84	20230314	3915	102.55	20230103	16130	-50.84	20230314	3845	106.24	20221013	7.95	N	064480	500	61 억		402229	N	N	0	N	00	N
114	20230711	160519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7930	50	2	0.63	601033080	75668	80.27	7830	8070	7830	10240	5520	7880	7943.21	3.33	0	4493	8213	8046	7853	7686	7493	8130	7770	62	2360	500	5040	10	1	11952500	948	28.02	1.80	12	0.63	283.00	4397.00	16130	20230314	-50.84	3845	20221013	106.24	16130	-50.84	20230314	3915	102.55	20230103	16130	-50.84	20230314	3845	106.24	20221013	8.04	N	064480	500	61 억		397741	N	N	0	N	00	N
115	20230711	150519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7930	50	2	0.63	544857230	68587	72.76	7830	8070	7830	10240	5520	7880	7944.03	3.33	0	3700	8213	8046	7853	7686	7493	8130	7770	62	2360	500	5040	10	1	11952500	948	28.02	1.80	12	0.57	283.00	4397.00	16130	20230314	-50.84	3845	20221013	106.24	16130	-50.84	20230314	3915	102.55	20230103	16130	-50.84	20230314	3845	106.24	20221013	8.04	N	064480	500	61 억		397741	N	N	0	N	00	N
116	20230711	140517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7920	40	2	0.51	468534420	58944	62.53	7830	8070	7830	10240	5520	7880	7948.81	3.33	0	4532	8213	8046	7853	7686	7493	8130	7770	62	2360	500	5040	10	1	11952500	947	27.99	1.80	12	0.49	283.00	4397.00	16130	20230314	-50.90	3845	20221013	105.98	16130	-50.90	20230314	3915	102.30	20230103	16130	-50.90	20230314	3845	105.98	20221013	8.04	N	064480	500	61 억		397741	N	N	0	N	00	N
117	20230711	130509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7920	40	2	0.51	423539800	53251	56.49	7830	8070	7830	10240	5520	7880	7953.65	3.33	0	4353	8213	8046	7853	7686	7493	8130	7770	62	2360	500	5040	10	1	11952500	947	27.99	1.80	12	0.45	283.00	4397.00	16130	20230314	-50.90	3845	20221013	105.98	16130	-50.90	20230314	3915	102.30	20230103	16130	-50.90	20230314	3845	105.98	20221013	8.04	N	064480	500	61 억		397741	N	N	0	N	00	N
118	20230711	120522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7920	40	2	0.51	398252880	50058	53.10	7830	8070	7830	10240	5520	7880	7955.83	3.33	0	5153	8213	8046	7853	7686	7493	8130	7770	62	2360	500	5040	10	1	11952500	947	27.99	1.80	12	0.42	283.00	4397.00	16130	20230314	-50.90	3845	20221013	105.98	16130	-50.90	20230314	3915	102.30	20230103	16130	-50.90	20230314	3845	105.98	20221013	8.04	N	064480	500	61 억		397741	N	N	0	N	00	N
119	20230711	110524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7980	100	2	1.27	299842310	37638	39.93	7830	8070	7830	10240	5520	7880	7966.48	3.33	0	1809	8213	8046	7853	7686	7493	8130	7770	62	2360	500	5040	10	1	11952500	954	28.20	1.81	12	0.31	283.00	4397.00	16130	20230314	-50.53	3845	20221013	107.54	16130	-50.53	20230314	3915	103.83	20230103	16130	-50.53	20230314	3845	107.54	20221013	8.04	N	064480	500	61 억		397741	N	N	0	N	00	N
120	20230711	100522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8000	120	2	1.52	227765610	28606	30.35	7830	8070	7830	10240	5520	7880	7962.16	3.33	0	5300	8213	8046	7853	7686	7493	8130	7770	62	2360	500	5040	10	1	11952500	956	28.27	1.82	12	0.24	283.00	4397.00	16130	20230314	-50.40	3845	20221013	108.06	16130	-50.40	20230314	3915	104.34	20230103	16130	-50.40	20230314	3845	108.06	20221013	8.04	N	064480	500	61 억		397741	N	N	0	N	00	N
121	20230711	090522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7880	0	3	0.00	49900350	6357	6.74	7830	8000	7830	10240	5520	7880	7849.67	3.33	0	303	8213	8046	7853	7686	7493	8130	7770	62	2360	500	5040	10	1	11952500	942	27.84	1.79	12	0.05	283.00	4397.00	16130	20230314	-51.15	3845	20221013	104.94	16130	-51.15	20230314	3915	101.28	20230103	16130	-51.15	20230314	3845	104.94	20221013	8.04	N	064480	500	61 억		397741	N	N	0	N	00	N
122	20230710	160518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7880	100	2	1.29	728083710	93198	103.27	7780	8020	7660	10110	5450	7780	7812.04	3.27	0	7414	8066	7922	7796	7652	7526	7995	7725	62	2330	500	4970	10	1	11952500	942	27.84	1.79	12	0.78	283.00	4397.00	16130	20230314	-51.15	3845	20221013	104.94	16130	-51.15	20230314	3915	101.28	20230103	16130	-51.15	20230314	3845	104.94	20221013	8.24	N	064480	500	61 억		390328	N	N	0	N	00	N
123	20230710	150517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7760	-20	5	-0.26	638610390	81757	90.59	7780	8020	7660	10110	5450	7780	7811.08	3.27	0	4452	8066	7922	7796	7652	7526	7995	7725	62	2330	500	4970	10	1	11952500	928	27.42	1.76	12	0.68	283.00	4397.00	16130	20230314	-51.89	3845	20221013	101.82	16130	-51.89	20230314	3915	98.21	20230103	16130	-51.89	20230314	3845	101.82	20221013	8.24	N	064480	500	61 억		390328	N	N	0	N	00	N
124	20230710	140513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7870	90	2	1.16	569063490	72851	80.72	7780	8020	7660	10110	5450	7780	7811.33	3.27	0	6661	8066	7922	7796	7652	7526	7995	7725	62	2330	500	4970	10	1	11952500	941	27.81	1.79	12	0.61	283.00	4397.00	16130	20230314	-51.21	3845	20221013	104.68	16130	-51.21	20230314	3915	101.02	20230103	16130	-51.21	20230314	3845	104.68	20221013	8.24	N	064480	500	61 억		390328	N	N	0	N	00	N
125	20230710	130509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7870	90	2	1.16	555423740	71114	78.80	7780	8020	7660	10110	5450	7780	7810.33	3.27	0	6023	8066	7922	7796	7652	7526	7995	7725	62	2330	500	4970	10	1	11952500	941	27.81	1.79	12	0.59	283.00	4397.00	16130	20230314	-51.21	3845	20221013	104.68	16130	-51.21	20230314	3915	101.02	20230103	16130	-51.21	20230314	3845	104.68	20221013	8.24	N	064480	500	61 억		390328	N	N	0	N	00	N
126	20230710	120519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7870	90	2	1.16	540295840	69189	76.66	7780	8020	7660	10110	5450	7780	7808.98	3.27	0	5574	8066	7922	7796	7652	7526	7995	7725	62	2330	500	4970	10	1	11952500	941	27.81	1.79	12	0.58	283.00	4397.00	16130	20230314	-51.21	3845	20221013	104.68	16130	-51.21	20230314	3915	101.02	20230103	16130	-51.21	20230314	3845	104.68	20221013	8.24	N	064480	500	61 억		390328	N	N	0	N	00	N
127	20230710	110520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7830	50	2	0.64	436917980	55984	62.03	7780	8020	7660	10110	5450	7780	7804.34	3.27	0	2405	8066	7922	7796	7652	7526	7995	7725	62	2330	500	4970	10	1	11952500	936	27.67	1.78	12	0.47	283.00	4397.00	16130	20230314	-51.46	3845	20221013	103.64	16130	-51.46	20230314	3915	100.00	20230103	16130	-51.46	20230314	3845	103.64	20221013	8.24	N	064480	500	61 억		390328	N	N	0	N	00	N
128	20230710	100520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7880	100	2	1.29	280097800	36193	40.10	7780	7880	7660	10110	5450	7780	7739.00	3.27	0	3494	8066	7922	7796	7652	7526	7995	7725	62	2330	500	4970	10	1	11952500	942	27.84	1.79	12	0.30	283.00	4397.00	16130	20230314	-51.15	3845	20221013	104.94	16130	-51.15	20230314	3915	101.28	20230103	16130	-51.15	20230314	3845	104.94	20221013	8.24	N	064480	500	61 억		390328	N	N	0	N	00	N
129	20230710	090514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	-100	5	-1.29	88388690	11427	12.66	7780	7870	7670	10110	5450	7780	7735.07	3.27	0	-4256	8066	7922	7796	7652	7526	7995	7725	62	2330	500	4970	10	1	11952500	918	27.14	1.75	12	0.10	283.00	4397.00	16130	20230314	-52.39	3845	20221013	99.74	16130	-52.39	20230314	3915	96.17	20230103	16130	-52.39	20230314	3845	99.74	20221013	8.24	N	064480	500	61 억		390328	N	N	0	N	00	N
130	20230707	160512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7780	-10	5	-0.13	688527140	88488	62.00	7710	7940	7670	10120	5460	7790	7781.03	3.16	0	12734	8190	7990	7870	7670	7550	7930	7610	62	2330	500	4980	10	1	11952500	930	27.49	1.77	12	0.74	283.00	4397.00	16130	20230314	-51.77	3845	20221013	102.34	16130	-51.77	20230314	3915	98.72	20230103	16130	-51.77	20230314	3845	102.34	20221013	8.22	N	064480	500	61 억		377482	N	N	0	N	00	N
131	20230707	150514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7730	-60	5	-0.77	619683440	79600	55.78	7710	7940	7670	10120	5460	7790	7784.97	3.16	0	9944	8190	7990	7870	7670	7550	7930	7610	62	2330	500	4980	10	1	11952500	924	27.31	1.76	12	0.67	283.00	4397.00	16130	20230314	-52.08	3845	20221013	101.04	16130	-52.08	20230314	3915	97.45	20230103	16130	-52.08	20230314	3845	101.04	20221013	8.22	N	064480	500	61 억		377482	N	N	0	N	00	N
132	20230707	140522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7760	-30	5	-0.39	544234850	69863	48.95	7710	7940	7670	10120	5460	7790	7790.03	3.16	0	8557	8190	7990	7870	7670	7550	7930	7610	62	2330	500	4980	10	1	11952500	928	27.42	1.76	12	0.58	283.00	4397.00	16130	20230314	-51.89	3845	20221013	101.82	16130	-51.89	20230314	3915	98.21	20230103	16130	-51.89	20230314	3845	101.82	20221013	8.22	N	064480	500	61 억		377482	N	N	0	N	00	N
133	20230707	130517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7810	20	2	0.26	527553340	67716	47.45	7710	7940	7670	10120	5460	7790	7790.67	3.16	0	9007	8190	7990	7870	7670	7550	7930	7610	62	2330	500	4980	10	1	11952500	933	27.60	1.78	12	0.57	283.00	4397.00	16130	20230314	-51.58	3845	20221013	103.12	16130	-51.58	20230314	3915	99.49	20230103	16130	-51.58	20230314	3845	103.12	20221013	8.22	N	064480	500	61 억		377482	N	N	0	N	00	N
134	20230707	120518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7850	60	2	0.77	494808600	63526	44.51	7710	7940	7670	10120	5460	7790	7789.07	3.16	0	10086	8190	7990	7870	7670	7550	7930	7610	62	2330	500	4980	10	1	11952500	938	27.74	1.79	12	0.53	283.00	4397.00	16130	20230314	-51.33	3845	20221013	104.16	16130	-51.33	20230314	3915	100.51	20230103	16130	-51.33	20230314	3845	104.16	20221013	8.22	N	064480	500	61 억		377482	N	N	0	N	00	N
135	20230707	110519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7790	0	3	0.00	360894430	46438	32.54	7710	7940	7670	10120	5460	7790	7771.53	3.16	0	10108	8190	7990	7870	7670	7550	7930	7610	62	2330	500	4980	10	1	11952500	931	27.53	1.77	12	0.39	283.00	4397.00	16130	20230314	-51.70	3845	20221013	102.60	16130	-51.70	20230314	3915	98.98	20230103	16130	-51.70	20230314	3845	102.60	20221013	8.22	N	064480	500	61 억		377482	N	N	0	N	00	N
136	20230707	100514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7770	-20	5	-0.26	203163490	26116	18.30	7710	7940	7690	10120	5460	7790	7779.27	3.16	0	5685	8190	7990	7870	7670	7550	7930	7610	62	2330	500	4980	10	1	11952500	929	27.46	1.77	12	0.22	283.00	4397.00	16130	20230314	-51.83	3845	20221013	102.08	16130	-51.83	20230314	3915	98.47	20230103	16130	-51.83	20230314	3845	102.08	20221013	8.22	N	064480	500	61 억		377482	N	N	0	N	00	N
137	20230707	090512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7750	-40	5	-0.51	72459100	9391	6.58	7710	7770	7690	10120	5460	7790	7715.80	3.16	0	897	8190	7990	7870	7670	7550	7930	7610	62	2330	500	4980	10	1	11952500	926	27.39	1.76	12	0.08	283.00	4397.00	16130	20230314	-51.95	3845	20221013	101.56	16130	-51.95	20230314	3915	97.96	20230103	16130	-51.95	20230314	3845	101.56	20221013	8.22	N	064480	500	61 억		377482	N	N	0	N	00	N
138	20230706	160514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7790	-230	5	-2.87	1101155390	140230	168.43	8010	8070	7750	10420	5620	8020	7852.99	2.83	0	38839	8266	8142	8076	7952	7886	8110	7920	62	2400	500	5130	10	1	11952500	931	27.53	1.77	12	1.17	283.00	4397.00	16130	20230314	-51.70	3845	20221013	102.60	16130	-51.70	20230314	3915	98.98	20230103	16130	-51.70	20230314	3845	102.60	20221013	8.28	N	064480	500	61 억		338643	N	N	0	N	00	N
139	20230706	150514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7760	-260	5	-3.24	1055308730	134343	161.36	8010	8070	7750	10420	5620	8020	7855.33	2.83	0	37619	8266	8142	8076	7952	7886	8110	7920	62	2400	500	5130	10	1	11952500	928	27.42	1.76	12	1.12	283.00	4397.00	16130	20230314	-51.89	3845	20221013	101.82	16130	-51.89	20230314	3915	98.21	20230103	16130	-51.89	20230314	3845	101.82	20221013	8.28	N	064480	500	61 억		338643	N	N	0	N	00	N
140	20230706	140515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7780	-240	5	-2.99	952374240	121137	145.50	8010	8070	7750	10420	5620	8020	7861.96	2.83	0	31279	8266	8142	8076	7952	7886	8110	7920	62	2400	500	5130	10	1	11952500	930	27.49	1.77	12	1.01	283.00	4397.00	16130	20230314	-51.77	3845	20221013	102.34	16130	-51.77	20230314	3915	98.72	20230103	16130	-51.77	20230314	3845	102.34	20221013	8.28	N	064480	500	61 억		338643	N	N	0	N	00	N
141	20230706	130514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7800	-220	5	-2.74	833249760	105823	127.11	8010	8070	7790	10420	5620	8020	7873.99	2.83	0	22733	8266	8142	8076	7952	7886	8110	7920	62	2400	500	5130	10	1	11952500	932	27.56	1.77	12	0.89	283.00	4397.00	16130	20230314	-51.64	3845	20221013	102.86	16130	-51.64	20230314	3915	99.23	20230103	16130	-51.64	20230314	3845	102.86	20221013	8.28	N	064480	500	61 억		338643	N	N	0	N	00	N
142	20230706	120512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7880	-140	5	-1.75	589916580	74707	89.73	8010	8070	7830	10420	5620	8020	7896.40	2.83	0	15409	8266	8142	8076	7952	7886	8110	7920	62	2400	500	5130	10	1	11952500	942	27.84	1.79	12	0.63	283.00	4397.00	16130	20230314	-51.15	3845	20221013	104.94	16130	-51.15	20230314	3915	101.28	20230103	16130	-51.15	20230314	3845	104.94	20221013	8.28	N	064480	500	61 억		338643	N	N	0	N	00	N
143	20230706	110517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7900	-120	5	-1.50	557169360	70553	84.74	8010	8070	7830	10420	5620	8020	7897.17	2.83	0	14509	8266	8142	8076	7952	7886	8110	7920	62	2400	500	5130	10	1	11952500	944	27.92	1.80	12	0.59	283.00	4397.00	16130	20230314	-51.02	3845	20221013	105.46	16130	-51.02	20230314	3915	101.79	20230103	16130	-51.02	20230314	3845	105.46	20221013	8.28	N	064480	500	61 억		338643	N	N	0	N	00	N
144	20230706	100513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7870	-150	5	-1.87	451526000	57128	68.62	8010	8070	7830	10420	5620	8020	7903.76	2.83	0	6874	8266	8142	8076	7952	7886	8110	7920	62	2400	500	5130	10	1	11952500	941	27.81	1.79	12	0.48	283.00	4397.00	16130	20230314	-51.21	3845	20221013	104.68	16130	-51.21	20230314	3915	101.02	20230103	16130	-51.21	20230314	3845	104.68	20221013	8.28	N	064480	500	61 억		338643	N	N	0	N	00	N
145	20230706	090514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8010	-10	5	-0.12	9812860	1224	1.47	8010	8070	8010	10420	5620	8020	8017.04	2.83	0	-295	8266	8142	8076	7952	7886	8110	7920	62	2400	500	5130	10	1	11952500	957	28.30	1.82	12	0.01	283.00	4397.00	16130	20230314	-50.34	3845	20221013	108.32	16130	-50.34	20230314	3915	104.60	20230103	16130	-50.34	20230314	3845	108.32	20221013	8.28	N	064480	500	61 억		338643	N	N	0	N	00	N
146	20230705	160511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8020	-120	5	-1.47	666749370	82635	77.68	8070	8200	8010	10580	5700	8140	8068.74	2.78	0	5807	8433	8286	8153	8006	7873	8220	7940	62	2440	500	5200	10	1	11952500	959	28.34	1.82	12	0.69	283.00	4397.00	16130	20230314	-50.28	3845	20221013	108.58	16130	-50.28	20230314	3915	104.85	20230103	16130	-50.28	20230314	3845	108.58	20221013	8.41	N	064480	500	61 억		332837	N	N	0	N	00	N
147	20230705	150510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8020	-120	5	-1.47	610996300	75682	71.15	8070	8200	8010	10580	5700	8140	8073.20	2.78	0	3836	8433	8286	8153	8006	7873	8220	7940	62	2440	500	5200	10	1	11952500	959	28.34	1.82	12	0.63	283.00	4397.00	16130	20230314	-50.28	3845	20221013	108.58	16130	-50.28	20230314	3915	104.85	20230103	16130	-50.28	20230314	3845	108.58	20221013	8.41	N	064480	500	61 억		332837	N	N	0	N	00	N
148	20230705	140505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8050	-90	5	-1.11	510171400	63122	59.34	8070	8200	8030	10580	5700	8140	8082.31	2.78	0	5139	8433	8286	8153	8006	7873	8220	7940	62	2440	500	5200	10	1	11952500	962	28.45	1.83	12	0.53	283.00	4397.00	16130	20230314	-50.09	3845	20221013	109.36	16130	-50.09	20230314	3915	105.62	20230103	16130	-50.09	20230314	3845	109.36	20221013	8.41	N	064480	500	61 억		332837	N	N	0	N	00	N
149	20230705	130505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8080	-60	5	-0.74	473671290	58599	55.09	8070	8200	8030	10580	5700	8140	8083.27	2.78	0	4624	8433	8286	8153	8006	7873	8220	7940	62	2440	500	5200	10	1	11952500	966	28.55	1.84	12	0.49	283.00	4397.00	16130	20230314	-49.91	3845	20221013	110.14	16130	-49.91	20230314	3915	106.39	20230103	16130	-49.91	20230314	3845	110.14	20221013	8.41	N	064480	500	61 억		332837	N	N	0	N	00	N
150	20230705	120504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	-40	5	-0.49	390610520	48350	45.45	8070	8200	8030	10580	5700	8140	8078.81	2.78	0	5952	8433	8286	8153	8006	7873	8220	7940	62	2440	500	5200	10	1	11952500	968	28.62	1.84	12	0.40	283.00	4397.00	16130	20230314	-49.78	3845	20221013	110.66	16130	-49.78	20230314	3915	106.90	20230103	16130	-49.78	20230314	3845	110.66	20221013	8.41	N	064480	500	61 억		332837	N	N	0	N	00	N
151	20230705	110510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8040	-100	5	-1.23	279284070	34536	32.47	8070	8200	8030	10580	5700	8140	8086.75	2.78	0	9126	8433	8286	8153	8006	7873	8220	7940	62	2440	500	5200	10	1	11952500	961	28.41	1.83	12	0.29	283.00	4397.00	16130	20230314	-50.15	3845	20221013	109.10	16130	-50.15	20230314	3915	105.36	20230103	16130	-50.15	20230314	3845	109.10	20221013	8.41	N	064480	500	61 억		332837	N	N	0	N	00	N
152	20230705	100507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8090	-50	5	-0.61	182726590	22573	21.22	8070	8200	8030	10580	5700	8140	8094.92	2.78	0	6801	8433	8286	8153	8006	7873	8220	7940	62	2440	500	5200	10	1	11952500	967	28.59	1.84	12	0.19	283.00	4397.00	16130	20230314	-49.85	3845	20221013	110.40	16130	-49.85	20230314	3915	106.64	20230103	16130	-49.85	20230314	3845	110.40	20221013	8.41	N	064480	500	61 억		332837	N	N	0	N	00	N
153	20230705	090506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8080	-60	5	-0.74	82786980	10254	9.64	8070	8140	8070	10580	5700	8140	8073.63	2.78	0	3132	8433	8286	8153	8006	7873	8220	7940	62	2440	500	5200	10	1	11952500	966	28.55	1.84	12	0.09	283.00	4397.00	16130	20230314	-49.91	3845	20221013	110.14	16130	-49.91	20230314	3915	106.39	20230103	16130	-49.91	20230314	3845	110.14	20221013	8.41	N	064480	500	61 억		332837	N	N	0	N	00	N
154	20230704	160504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8140	-180	5	-2.16	859332040	105739	108.99	8220	8300	8020	10810	5830	8320	8126.89	2.85	0	-8139	8486	8402	8306	8222	8126	8445	8265	62	2490	500	5320	10	1	11952500	973	28.76	1.85	12	0.88	283.00	4397.00	16130	20230314	-49.54	3845	20221013	111.70	16130	-49.54	20230314	3915	107.92	20230103	16130	-49.54	20230314	3845	111.70	20221013	8.45	N	064480	500	61 억		340975	N	N	0	N	00	N
155	20230704	150459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	-170	5	-2.04	823346300	101315	104.43	8220	8300	8020	10810	5830	8320	8126.60	2.85	0	-8829	8486	8402	8306	8222	8126	8445	8265	62	2490	500	5320	10	1	11952500	974	28.80	1.85	12	0.85	283.00	4397.00	16130	20230314	-49.47	3845	20221013	111.96	16130	-49.47	20230314	3915	108.17	20230103	16130	-49.47	20230314	3845	111.96	20221013	8.45	N	064480	500	61 억		340975	N	N	0	N	00	N
156	20230704	140503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8080	-240	5	-2.88	697059290	85705	88.34	8220	8300	8050	10810	5830	8320	8133.24	2.85	0	-11567	8486	8402	8306	8222	8126	8445	8265	62	2490	500	5320	10	1	11952500	966	28.55	1.84	12	0.72	283.00	4397.00	16130	20230314	-49.91	3845	20221013	110.14	16130	-49.91	20230314	3915	106.39	20230103	16130	-49.91	20230314	3845	110.14	20221013	8.45	N	064480	500	61 억		340975	N	N	0	N	00	N
157	20230704	130456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8090	-230	5	-2.76	554456250	68029	70.12	8220	8300	8080	10810	5830	8320	8150.29	2.85	0	-12834	8486	8402	8306	8222	8126	8445	8265	62	2490	500	5320	10	1	11952500	967	28.59	1.84	12	0.57	283.00	4397.00	16130	20230314	-49.85	3845	20221013	110.40	16130	-49.85	20230314	3915	106.64	20230103	16130	-49.85	20230314	3845	110.40	20221013	8.45	N	064480	500	61 억		340975	N	N	0	N	00	N
158	20230704	120501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8110	-210	5	-2.52	468056660	57356	59.12	8220	8300	8090	10810	5830	8320	8160.55	2.85	0	-11723	8486	8402	8306	8222	8126	8445	8265	62	2490	500	5320	10	1	11952500	969	28.66	1.84	12	0.48	283.00	4397.00	16130	20230314	-49.72	3845	20221013	110.92	16130	-49.72	20230314	3915	107.15	20230103	16130	-49.72	20230314	3845	110.92	20221013	8.45	N	064480	500	61 억		340975	N	N	0	N	00	N
159	20230704	110456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	-220	5	-2.64	447983440	54877	56.57	8220	8300	8090	10810	5830	8320	8163.41	2.85	0	-11905	8486	8402	8306	8222	8126	8445	8265	62	2490	500	5320	10	1	11952500	968	28.62	1.84	12	0.46	283.00	4397.00	16130	20230314	-49.78	3845	20221013	110.66	16130	-49.78	20230314	3915	106.90	20230103	16130	-49.78	20230314	3845	110.66	20221013	8.45	N	064480	500	61 억		340975	N	N	0	N	00	N
160	20230704	100455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8130	-190	5	-2.28	359426460	43957	45.31	8220	8300	8100	10810	5830	8320	8176.77	2.85	0	-10153	8486	8402	8306	8222	8126	8445	8265	62	2490	500	5320	10	1	11952500	972	28.73	1.85	12	0.37	283.00	4397.00	16130	20230314	-49.60	3845	20221013	111.44	16130	-49.60	20230314	3915	107.66	20230103	16130	-49.60	20230314	3845	111.44	20221013	8.45	N	064480	500	61 억		340975	N	N	0	N	00	N
161	20230704	090456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8200	-120	5	-1.44	141294110	17200	17.73	8220	8300	8180	10810	5830	8320	8214.77	2.85	0	-6244	8486	8402	8306	8222	8126	8445	8265	62	2490	500	5320	10	1	11952500	980	28.98	1.86	12	0.14	283.00	4397.00	16130	20230314	-49.16	3845	20221013	113.26	16130	-49.16	20230314	3915	109.45	20230103	16130	-49.16	20230314	3845	113.26	20221013	8.45	N	064480	500	61 억		340975	N	N	0	N	00	N
162	20230703	160448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8320	120	2	1.46	804025030	96747	122.73	8210	8390	8210	10660	5740	8200	8310.55	2.81	0	5352	8360	8280	8170	8090	7980	8320	8130	62	2460	500	5240	10	1	11952500	994	29.40	1.89	12	0.81	283.00	4397.00	16130	20230314	-48.42	3845	20221013	116.38	16130	-48.42	20230314	3915	112.52	20230103	16130	-48.42	20230314	3845	116.38	20221013	8.54	N	064480	500	61 억		335605	N	N	0	N	00	N
163	20230703	150454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8270	70	2	0.85	769771540	92621	117.50	8210	8390	8210	10660	5740	8200	8310.98	2.81	0	5166	8360	8280	8170	8090	7980	8320	8130	62	2460	500	5240	10	1	11952500	988	29.22	1.88	12	0.77	283.00	4397.00	16130	20230314	-48.73	3845	20221013	115.08	16130	-48.73	20230314	3915	111.24	20230103	16130	-48.73	20230314	3845	115.08	20221013	8.54	N	064480	500	61 억		335605	N	N	0	N	00	N
164	20230703	140453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8290	90	2	1.10	674328570	81109	102.89	8210	8390	8210	10660	5740	8200	8313.86	2.81	0	9004	8360	8280	8170	8090	7980	8320	8130	62	2460	500	5240	10	1	11952500	991	29.29	1.89	12	0.68	283.00	4397.00	16130	20230314	-48.61	3845	20221013	115.60	16130	-48.61	20230314	3915	111.75	20230103	16130	-48.61	20230314	3845	115.60	20221013	8.54	N	064480	500	61 억		335605	N	N	0	N	00	N
165	20230703	130452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8380	180	2	2.20	594270120	71459	90.65	8210	8390	8210	10660	5740	8200	8316.24	2.81	0	11492	8360	8280	8170	8090	7980	8320	8130	62	2460	500	5240	10	1	11952500	1002	29.61	1.91	12	0.60	283.00	4397.00	16130	20230314	-48.05	3845	20221013	117.95	16130	-48.05	20230314	3915	114.05	20230103	16130	-48.05	20230314	3845	117.95	20221013	8.54	N	064480	500	61 억		335605	N	N	0	N	00	N
166	20230703	120455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8330	130	2	1.59	543426210	65362	82.92	8210	8390	8210	10660	5740	8200	8314.10	2.81	0	12587	8360	8280	8170	8090	7980	8320	8130	62	2460	500	5240	10	1	11952500	996	29.43	1.89	12	0.55	283.00	4397.00	16130	20230314	-48.36	3845	20221013	116.64	16130	-48.36	20230314	3915	112.77	20230103	16130	-48.36	20230314	3845	116.64	20221013	8.54	N	064480	500	61 억		335605	N	N	0	N	00	N
167	20230703	110451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8320	120	2	1.46	486502190	58534	74.26	8210	8390	8210	10660	5740	8200	8311.45	2.81	0	12114	8360	8280	8170	8090	7980	8320	8130	62	2460	500	5240	10	1	11952500	994	29.40	1.89	12	0.49	283.00	4397.00	16130	20230314	-48.42	3845	20221013	116.38	16130	-48.42	20230314	3915	112.52	20230103	16130	-48.42	20230314	3845	116.38	20221013	8.54	N	064480	500	61 억		335605	N	N	0	N	00	N
168	20230703	100445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8390	190	2	2.32	401783760	48303	61.28	8210	8390	8210	10660	5740	8200	8317.99	2.81	0	12336	8360	8280	8170	8090	7980	8320	8130	62	2460	500	5240	10	1	11952500	1003	29.65	1.91	12	0.40	283.00	4397.00	16130	20230314	-47.99	3845	20221013	118.21	16130	-47.99	20230314	3915	114.30	20230103	16130	-47.99	20230314	3845	118.21	20221013	8.54	N	064480	500	61 억		335605	N	N	0	N	00	N
169	20230703	090448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8300	100	2	1.22	63195290	7678	9.74	8210	8330	8210	10660	5740	8200	8230.70	2.81	0	3873	8360	8280	8170	8090	7980	8320	8130	62	2460	500	5240	10	1	11952500	992	29.33	1.89	12	0.06	283.00	4397.00	16130	20230314	-48.54	3845	20221013	115.86	16130	-48.54	20230314	3915	112.01	20230103	16130	-48.54	20230314	3845	115.86	20221013	8.54	N	064480	500	61 억		335605	N	N	0	N	00	N