KissMeData/064480/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7970	200	2	2.57	2651365250	336857	58.64	7830	8070	7630	10100	5440	7770	7870.71	3.33	0	19121	8270	8020	7750	7500	7230	8145	7625	62	2330	500	4970	10	1	11952500	953	28.16	1.81	12	2.82	283.00	4397.00	16130	20230314	-50.59	3845	20221013	107.28	16130	-50.59	20230314	3915	103.58	20230103	16130	-50.59	20230314	3845	107.28	20221013	6.56	N	064480	500	61 억		397891	N	N	0	N	00	N
3	20230831	150737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7900	130	2	1.67	2504946620	318344	55.42	7830	8070	7630	10100	5440	7770	7868.78	3.33	0	19117	8270	8020	7750	7500	7230	8145	7625	62	2330	500	4970	10	1	11952500	944	27.92	1.80	12	2.66	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	6.56	N	064480	500	61 억		397891	N	N	0	N	00	N
4	20230831	140821	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7980	210	2	2.70	2271014640	288900	50.29	7830	8070	7630	10100	5440	7770	7861.01	3.33	0	16424	8270	8020	7750	7500	7230	8145	7625	62	2330	500	4970	10	1	11952500	954	28.20	1.81	12	2.42	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	6.56	N	064480	500	61 억		397891	N	N	0	N	00	N
5	20230831	130753	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7910	140	2	1.80	1458282920	187208	32.59	7830	7960	7630	10100	5440	7770	7789.68	3.33	0	27462	8270	8020	7750	7500	7230	8145	7625	62	2330	500	4970	10	1	11952500	945	27.95	1.80	12	1.57	283.00	4397.00	16130	20230314	-50.96	3845	20221013	105.72	16130	-50.96	20230314	3915	102.04	20230103	16130	-50.96	20230314	3845	105.72	20221013	6.56	N	064480	500	61 억		397891	N	N	0	N	00	N
6	20230831	120813	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7820	50	2	0.64	1017133180	131188	22.84	7830	7950	7630	10100	5440	7770	7753.21	3.33	0	22833	8270	8020	7750	7500	7230	8145	7625	62	2330	500	4970	10	1	11952500	935	27.63	1.78	12	1.10	283.00	4397.00	16130	20230314	-51.52	3845	20221013	103.38	16130	-51.52	20230314	3915	99.74	20230103	16130	-51.52	20230314	3845	103.38	20221013	6.56	N	064480	500	61 억		397891	N	N	0	N	00	N
7	20230831	111125	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7830	60	2	0.77	892406710	115190	20.05	7830	7950	7630	10100	5440	7770	7747.19	3.33	0	21266	8270	8020	7750	7500	7230	8145	7625	62	2330	500	4970	10	1	11952500	936	27.67	1.78	12	0.96	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	6.56	N	064480	500	61 억		397891	N	N	0	N	00	N
8	20230831	100850	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7810	40	2	0.51	676405250	87424	15.22	7830	7950	7630	10100	5440	7770	7736.94	3.33	0	14319	8270	8020	7750	7500	7230	8145	7625	62	2330	500	4970	10	1	11952500	933	27.60	1.78	12	0.73	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	6.56	N	064480	500	61 억		397891	N	N	0	N	00	N
9	20230831	090733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7720	-50	5	-0.64	174912060	22344	3.89	7830	7950	7660	10100	5440	7770	7829.03	3.33	0	-3374	8270	8020	7750	7500	7230	8145	7625	62	2330	500	4970	10	1	11952500	923	27.28	1.76	12	0.19	283.00	4397.00	16130	20230314	-52.14	3845	20221013	100.78	16130	-52.14	20230314	3915	97.19	20230103	16130	-52.14	20230314	3845	100.78	20221013	6.56	N	064480	500	61 억		397891	N	N	0	N	00	N
10	20230830	160610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7770	250	2	3.32	4402040370	567245	128.16	7640	8000	7480	9770	5270	7520	7760.37	3.24	0	10385	8013	7766	7463	7216	6913	7890	7340	62	2250	500	4810	10	1	11952500	929	27.46	1.77	12	4.75	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	6.85	N	064480	500	61 억		387439	N	N	0	N	00	N
11	20230830	150720	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7770	250	2	3.32	4274100110	550811	124.45	7640	8000	7480	9770	5270	7520	7759.65	3.24	0	14066	8013	7766	7463	7216	6913	7890	7340	62	2250	500	4810	10	1	11952500	929	27.46	1.77	12	4.61	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	6.85	N	064480	500	61 억		387439	N	N	0	N	00	N
12	20230830	140754	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7860	340	2	4.52	3974893530	512430	115.77	7640	8000	7480	9770	5270	7520	7756.95	3.24	0	11629	8013	7766	7463	7216	6913	7890	7340	62	2250	500	4810	10	1	11952500	939	27.77	1.79	12	4.29	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	6.85	N	064480	500	61 억		387439	N	N	0	N	00	N
13	20230830	130743	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	150	2	1.99	2057718450	269359	60.86	7640	7770	7480	9770	5270	7520	7639.32	3.24	0	12085	8013	7766	7463	7216	6913	7890	7340	62	2250	500	4810	10	1	11952500	917	27.10	1.74	12	2.25	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	6.85	N	064480	500	61 억		387439	N	N	0	N	00	N
14	20230830	120755	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	160	2	2.13	1903568220	249291	56.32	7640	7770	7480	9770	5270	7520	7635.93	3.24	0	8887	8013	7766	7463	7216	6913	7890	7340	62	2250	500	4810	10	1	11952500	918	27.14	1.75	12	2.09	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	6.85	N	064480	500	61 억		387439	N	N	0	N	00	N
15	20230830	111114	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	150	2	1.99	1685582330	220832	49.89	7640	7770	7480	9770	5270	7520	7632.87	3.24	0	7335	8013	7766	7463	7216	6913	7890	7340	62	2250	500	4810	10	1	11952500	917	27.10	1.74	12	1.85	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	6.85	N	064480	500	61 억		387439	N	N	0	N	00	N
16	20230830	100822	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	140	2	1.86	1029032820	135454	30.60	7640	7680	7480	9770	5270	7520	7596.92	3.24	0	5145	8013	7766	7463	7216	6913	7890	7340	62	2250	500	4810	10	1	11952500	916	27.07	1.74	12	1.13	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	6.85	N	064480	500	61 억		387439	N	N	0	N	00	N
17	20230830	090724	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	120	2	1.60	291316920	38163	8.62	7640	7680	7560	9770	5270	7520	7633.49	3.24	0	-7410	8013	7766	7463	7216	6913	7890	7340	62	2250	500	4810	10	1	11952500	913	27.00	1.74	12	0.32	283.00	4397.00	16130	20230314	-52.63	3845	20221013	98.70	16130	-52.63	20230314	3915	95.15	20230103	16130	-52.63	20230314	3845	98.70	20221013	6.85	N	064480	500	61 억		387439	N	N	0	N	00	N
18	20230829	160605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7520	470	2	6.67	3270322900	437913	245.64	7200	7710	7160	9160	4940	7050	7467.92	2.73	0	60958	7350	7200	7050	6900	6750	7275	6975	62	2110	500	4510	10	1	11952500	899	26.57	1.71	12	3.66	283.00	4397.00	16130	20230314	-53.38	3845	20221013	95.58	16130	-53.38	20230314	3915	92.08	20230103	16130	-53.38	20230314	3845	95.58	20221013	6.95	N	064480	500	61 억		326352	N	N	0	N	00	N
19	20230829	150724	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7520	470	2	6.67	3147742650	421602	236.49	7200	7710	7160	9160	4940	7050	7466.15	2.73	0	56431	7350	7200	7050	6900	6750	7275	6975	62	2110	500	4510	10	1	11952500	899	26.57	1.71	12	3.53	283.00	4397.00	16130	20230314	-53.38	3845	20221013	95.58	16130	-53.38	20230314	3915	92.08	20230103	16130	-53.38	20230314	3845	95.58	20221013	6.95	N	064480	500	61 억		326352	N	N	0	N	00	N
20	20230829	140821	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	510	2	7.23	2012963280	272363	152.78	7200	7620	7160	9160	4940	7050	7390.74	2.73	0	43469	7350	7200	7050	6900	6750	7275	6975	62	2110	500	4510	10	1	11952500	904	26.71	1.72	12	2.28	283.00	4397.00	16130	20230314	-53.13	3845	20221013	96.62	16130	-53.13	20230314	3915	93.10	20230103	16130	-53.13	20230314	3845	96.62	20221013	6.95	N	064480	500	61 억		326352	N	N	0	N	00	N
21	20230829	130744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	280	2	3.97	1520707500	206738	115.97	7200	7470	7160	9160	4940	7050	7355.72	2.73	0	40257	7350	7200	7050	6900	6750	7275	6975	62	2110	500	4510	10	1	11952500	876	25.90	1.67	12	1.73	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	6.95	N	064480	500	61 억		326352	N	N	0	N	00	N
22	20230829	120806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7370	320	2	4.54	1444874290	196411	110.17	7200	7470	7160	9160	4940	7050	7356.38	2.73	0	40684	7350	7200	7050	6900	6750	7275	6975	62	2110	500	4510	10	1	11952500	881	26.04	1.68	12	1.64	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	6.95	N	064480	500	61 억		326352	N	N	0	N	00	N
23	20230829	111254	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7410	360	2	5.11	1333293840	181356	101.73	7200	7470	7160	9160	4940	7050	7351.80	2.73	0	37607	7350	7200	7050	6900	6750	7275	6975	62	2110	500	4510	10	1	11952500	886	26.18	1.69	12	1.52	283.00	4397.00	16130	20230314	-54.06	3845	20221013	92.72	16130	-54.06	20230314	3915	89.27	20230103	16130	-54.06	20230314	3845	92.72	20221013	6.95	N	064480	500	61 억		326352	N	N	0	N	00	N
24	20230829	100846	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	270	2	3.83	913896290	124828	70.02	7200	7420	7160	9160	4940	7050	7321.24	2.73	0	20783	7350	7200	7050	6900	6750	7275	6975	62	2110	500	4510	10	1	11952500	875	25.87	1.66	12	1.04	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	6.95	N	064480	500	61 억		326352	N	N	0	N	00	N
25	20230829	090555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	250	2	3.55	272488080	37444	21.00	7200	7350	7160	9160	4940	7050	7277.22	2.73	0	14895	7350	7200	7050	6900	6750	7275	6975	62	2110	500	4510	10	1	11952500	873	25.80	1.66	12	0.31	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	6.95	N	064480	500	61 억		326352	N	N	0	N	00	N
26	20230828	160549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7050	-30	5	-0.42	1198547280	170033	57.20	6970	7200	6900	9200	4960	7080	7048.89	2.42	0	37968	7566	7322	7156	6912	6746	7240	6830	62	2120	500	4530	10	1	11952500	843	24.91	1.60	12	1.42	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	6.35	N	064480	500	61 억		288843	N	N	0	N	00	N
27	20230828	150555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7070	-10	5	-0.14	1075024560	152553	51.32	6970	7200	6900	9200	4960	7080	7046.89	2.42	0	31429	7566	7322	7156	6912	6746	7240	6830	62	2120	500	4530	10	1	11952500	845	24.98	1.61	12	1.28	283.00	4397.00	16130	20230314	-56.17	3845	20221013	83.88	16130	-56.17	20230314	3915	80.59	20230103	16130	-56.17	20230314	3845	83.88	20221013	6.35	N	064480	500	61 억		288843	N	N	0	N	00	N
28	20230828	140556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7140	60	2	0.85	910261140	129314	43.50	6970	7200	6900	9200	4960	7080	7039.14	2.42	0	25023	7566	7322	7156	6912	6746	7240	6830	62	2120	500	4530	10	1	11952500	853	25.23	1.62	12	1.08	283.00	4397.00	16130	20230314	-55.73	3845	20221013	85.70	16130	-55.73	20230314	3915	82.38	20230103	16130	-55.73	20230314	3845	85.70	20221013	6.35	N	064480	500	61 억		288843	N	N	0	N	00	N
29	20230828	130601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7160	80	2	1.13	873437400	124155	41.76	6970	7200	6900	9200	4960	7080	7035.04	2.42	0	25197	7566	7322	7156	6912	6746	7240	6830	62	2120	500	4530	10	1	11952500	856	25.30	1.63	12	1.04	283.00	4397.00	16130	20230314	-55.61	3845	20221013	86.22	16130	-55.61	20230314	3915	82.89	20230103	16130	-55.61	20230314	3845	86.22	20221013	6.35	N	064480	500	61 억		288843	N	N	0	N	00	N
30	20230828	120554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7150	70	2	0.99	770821160	109779	36.93	6970	7160	6900	9200	4960	7080	7021.56	2.42	0	21763	7566	7322	7156	6912	6746	7240	6830	62	2120	500	4530	10	1	11952500	855	25.27	1.63	12	0.92	283.00	4397.00	16130	20230314	-55.67	3845	20221013	85.96	16130	-55.67	20230314	3915	82.63	20230103	16130	-55.67	20230314	3845	85.96	20221013	6.35	N	064480	500	61 억		288843	N	N	0	N	00	N
31	20230828	110551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7110	30	2	0.42	679579980	96981	32.62	6970	7130	6900	9200	4960	7080	7007.33	2.42	0	18246	7566	7322	7156	6912	6746	7240	6830	62	2120	500	4530	10	1	11952500	850	25.12	1.62	12	0.81	283.00	4397.00	16130	20230314	-55.92	3845	20221013	84.92	16130	-55.92	20230314	3915	81.61	20230103	16130	-55.92	20230314	3845	84.92	20221013	6.35	N	064480	500	61 억		288843	N	N	0	N	00	N
32	20230828	100546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7050	-30	5	-0.42	540124710	77295	26.00	6970	7090	6900	9200	4960	7080	6987.80	2.42	0	10930	7566	7322	7156	6912	6746	7240	6830	62	2120	500	4530	10	1	11952500	843	24.91	1.60	12	0.65	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	6.35	N	064480	500	61 억		288843	N	N	0	N	00	N
33	20230828	090555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7020	-60	5	-0.85	287357650	41254	13.88	6970	7020	6900	9200	4960	7080	6965.48	2.42	0	10196	7566	7322	7156	6912	6746	7240	6830	62	2120	500	4530	10	1	11952500	839	24.81	1.60	12	0.35	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	6.35	N	064480	500	61 억		288843	N	N	0	N	00	N
34	20230825	160549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7080	-410	5	-5.47	2103601390	293629	8.75	7310	7400	6990	9730	5250	7490	7164.69	2.39	0	4470	8903	8196	7583	6876	6263	8550	7230	62	2240	500	4790	10	1	11952500	846	25.02	1.61	12	2.46	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	6.43	N	064480	500	61 억		285822	N	N	0	N	00	N
35	20230825	150554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7050	-440	5	-5.87	1957913510	272979	8.14	7310	7400	6990	9730	5250	7490	7172.39	2.39	0	2892	8903	8196	7583	6876	6263	8550	7230	62	2240	500	4790	10	1	11952500	843	24.91	1.60	12	2.28	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	6.43	N	064480	500	61 억		285822	N	N	0	N	00	N
36	20230825	140552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7080	-410	5	-5.47	1604435780	222732	6.64	7310	7400	7060	9730	5250	7490	7203.43	2.39	0	-2324	8903	8196	7583	6876	6263	8550	7230	62	2240	500	4790	10	1	11952500	846	25.02	1.61	12	1.86	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	6.43	N	064480	500	61 억		285822	N	N	0	N	00	N
37	20230825	130550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7180	-310	5	-4.14	1445626050	200356	5.97	7310	7400	7080	9730	5250	7490	7215.28	2.39	0	-4292	8903	8196	7583	6876	6263	8550	7230	62	2240	500	4790	10	1	11952500	858	25.37	1.63	12	1.68	283.00	4397.00	16130	20230314	-55.49	3845	20221013	86.74	16130	-55.49	20230314	3915	83.40	20230103	16130	-55.49	20230314	3845	86.74	20221013	6.43	N	064480	500	61 억		285822	N	N	0	N	00	N
38	20230825	120550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7130	-360	5	-4.81	1267006400	175269	5.23	7310	7400	7080	9730	5250	7490	7228.92	2.39	0	-39	8903	8196	7583	6876	6263	8550	7230	62	2240	500	4790	10	1	11952500	852	25.19	1.62	12	1.47	283.00	4397.00	16130	20230314	-55.80	3845	20221013	85.44	16130	-55.80	20230314	3915	82.12	20230103	16130	-55.80	20230314	3845	85.44	20221013	6.43	N	064480	500	61 억		285822	N	N	0	N	00	N
39	20230825	110551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7170	-320	5	-4.27	1044165330	144020	4.29	7310	7400	7160	9730	5250	7490	7250.13	2.39	0	8118	8903	8196	7583	6876	6263	8550	7230	62	2240	500	4790	10	1	11952500	857	25.34	1.63	12	1.20	283.00	4397.00	16130	20230314	-55.55	3845	20221013	86.48	16130	-55.55	20230314	3915	83.14	20230103	16130	-55.55	20230314	3845	86.48	20221013	6.43	N	064480	500	61 억		285822	N	N	0	N	00	N
40	20230825	100552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7220	-270	5	-3.60	833768350	114727	3.42	7310	7400	7200	9730	5250	7490	7267.40	2.39	0	8912	8903	8196	7583	6876	6263	8550	7230	62	2240	500	4790	10	1	11952500	863	25.51	1.64	12	0.96	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	6.43	N	064480	500	61 억		285822	N	N	0	N	00	N
41	20230825	090550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	-160	5	-2.14	249710740	34190	1.02	7310	7400	7260	9730	5250	7490	7303.59	2.39	0	9117	8903	8196	7583	6876	6263	8550	7230	62	2240	500	4790	10	1	11952500	876	25.90	1.67	12	0.29	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	6.43	N	064480	500	61 억		285822	N	N	0	N	00	N
42	20230824	160546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7490	670	2	9.82	26019245010	3340008	4324.59	6970	8290	6970	8860	4780	6820	7790.34	3.89	0	-184677	7253	7036	6773	6556	6293	7145	6665	62	2040	500	4360	10	1	11952500	895	26.47	1.70	12	27.94	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	6.45	N	064480	500	61 억		465448	N	N	0	N	00	N
43	20230824	150545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7460	640	2	9.38	25586061810	3282048	4249.54	6970	8290	6970	8860	4780	6820	7795.76	3.89	0	-194430	7253	7036	6773	6556	6293	7145	6665	62	2040	500	4360	10	1	11952500	892	26.36	1.70	12	27.46	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	6.45	N	064480	500	61 억		465448	N	N	0	N	00	N
44	20230824	140546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7430	610	2	8.94	25171786550	3226462	4177.57	6970	8290	6970	8860	4780	6820	7801.67	3.89	0	-213857	7253	7036	6773	6556	6293	7145	6665	62	2040	500	4360	10	1	11952500	888	26.25	1.69	12	26.99	283.00	4397.00	16130	20230314	-53.94	3845	20221013	93.24	16130	-53.94	20230314	3915	89.78	20230103	16130	-53.94	20230314	3845	93.24	20221013	6.45	N	064480	500	61 억		465448	N	N	0	N	00	N
45	20230824	130551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	740	2	10.85	24406931730	3124004	4044.91	6970	8290	6970	8860	4780	6820	7812.71	3.89	0	-229983	7253	7036	6773	6556	6293	7145	6665	62	2040	500	4360	10	1	11952500	904	26.71	1.72	12	26.14	283.00	4397.00	16130	20230314	-53.13	3845	20221013	96.62	16130	-53.13	20230314	3915	93.10	20230103	16130	-53.13	20230314	3845	96.62	20221013	6.45	N	064480	500	61 억		465448	N	N	0	N	00	N
46	20230824	120549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7510	690	2	10.12	23735024340	3034597	3929.15	6970	8290	6970	8860	4780	6820	7821.47	3.89	0	-230084	7253	7036	6773	6556	6293	7145	6665	62	2040	500	4360	10	1	11952500	898	26.54	1.71	12	25.39	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	6.45	N	064480	500	61 억		465448	N	N	0	N	00	N
47	20230824	110548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7530	710	2	10.41	22678248180	2893028	3745.84	6970	8290	6970	8860	4780	6820	7838.93	3.89	0	-225523	7253	7036	6773	6556	6293	7145	6665	62	2040	500	4360	10	1	11952500	900	26.61	1.71	12	24.20	283.00	4397.00	16130	20230314	-53.32	3845	20221013	95.84	16130	-53.32	20230314	3915	92.34	20230103	16130	-53.32	20230314	3845	95.84	20221013	6.45	N	064480	500	61 억		465448	N	N	0	N	00	N
48	20230824	100547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7810	990	2	14.52	19462035130	2469936	3198.03	6970	8290	6970	8860	4780	6820	7879.57	3.89	0	-174394	7253	7036	6773	6556	6293	7145	6665	62	2040	500	4360	10	1	11952500	933	27.60	1.78	12	20.66	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	6.45	N	064480	500	61 억		465448	N	N	0	N	00	N
49	20230824	090548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7200	380	2	5.57	339572120	47070	60.95	6970	7330	6970	8860	4780	6820	7214.19	3.89	0	5998	7253	7036	6773	6556	6293	7145	6665	62	2040	500	4360	10	1	11952500	861	25.44	1.64	12	0.39	283.00	4397.00	16130	20230314	-55.36	3845	20221013	87.26	16130	-55.36	20230314	3915	83.91	20230103	16130	-55.36	20230314	3845	87.26	20221013	6.45	N	064480	500	61 억		465448	N	N	0	N	00	N
50	20230823	160544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6820	10	2	0.15	521525570	76811	44.40	6800	6990	6510	8850	4770	6810	6789.44	3.69	0	24369	7336	7072	6886	6622	6436	7205	6755	62	2040	500	4350	10	1	11952500	815	24.10	1.55	12	0.64	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	6.52	N	064480	500	61 억		441422	N	N	0	N	00	N
51	20230823	150546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6730	-80	5	-1.17	453233560	66742	38.58	6800	6990	6510	8850	4770	6810	6790.83	3.69	0	19417	7336	7072	6886	6622	6436	7205	6755	62	2040	500	4350	10	1	11952500	804	23.78	1.53	12	0.56	283.00	4397.00	16130	20230314	-58.28	3845	20221013	75.03	16130	-58.28	20230314	3915	71.90	20230103	16130	-58.28	20230314	3845	75.03	20221013	6.52	N	064480	500	61 억		441422	N	N	0	N	00	N
52	20230823	140549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6780	-30	5	-0.44	326176380	47753	27.60	6800	6990	6670	8850	4770	6810	6830.49	3.69	0	14594	7336	7072	6886	6622	6436	7205	6755	62	2040	500	4350	10	1	11952500	810	23.96	1.54	12	0.40	283.00	4397.00	16130	20230314	-57.97	3845	20221013	76.33	16130	-57.97	20230314	3915	73.18	20230103	16130	-57.97	20230314	3845	76.33	20221013	6.52	N	064480	500	61 억		441422	N	N	0	N	00	N
53	20230823	130544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6830	20	2	0.29	280839320	41076	23.74	6800	6990	6670	8850	4770	6810	6837.07	3.69	0	13863	7336	7072	6886	6622	6436	7205	6755	62	2040	500	4350	10	1	11952500	816	24.13	1.55	12	0.34	283.00	4397.00	16130	20230314	-57.66	3845	20221013	77.63	16130	-57.66	20230314	3915	74.46	20230103	16130	-57.66	20230314	3845	77.63	20221013	6.52	N	064480	500	61 억		441422	N	N	0	N	00	N
54	20230823	120550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6870	60	2	0.88	263640250	38567	22.29	6800	6990	6670	8850	4770	6810	6835.90	3.69	0	15184	7336	7072	6886	6622	6436	7205	6755	62	2040	500	4350	10	1	11952500	821	24.28	1.56	12	0.32	283.00	4397.00	16130	20230314	-57.41	3845	20221013	78.67	16130	-57.41	20230314	3915	75.48	20230103	16130	-57.41	20230314	3845	78.67	20221013	6.52	N	064480	500	61 억		441422	N	N	0	N	00	N
55	20230823	110546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6870	60	2	0.88	214191320	31367	18.13	6800	6990	6670	8850	4770	6810	6828.56	3.69	0	11800	7336	7072	6886	6622	6436	7205	6755	62	2040	500	4350	10	1	11952500	821	24.28	1.56	12	0.26	283.00	4397.00	16130	20230314	-57.41	3845	20221013	78.67	16130	-57.41	20230314	3915	75.48	20230103	16130	-57.41	20230314	3845	78.67	20221013	6.52	N	064480	500	61 억		441422	N	N	0	N	00	N
56	20230823	100544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6880	70	2	1.03	131451710	19386	11.21	6800	6880	6670	8850	4770	6810	6780.75	3.69	0	8890	7336	7072	6886	6622	6436	7205	6755	62	2040	500	4350	10	1	11952500	822	24.31	1.56	12	0.16	283.00	4397.00	16130	20230314	-57.35	3845	20221013	78.93	16130	-57.35	20230314	3915	75.73	20230103	16130	-57.35	20230314	3845	78.93	20221013	6.52	N	064480	500	61 억		441422	N	N	0	N	00	N
57	20230823	090550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6670	-140	5	-2.06	36872170	5479	3.17	6800	6880	6670	8850	4770	6810	6729.73	3.69	0	-1758	7336	7072	6886	6622	6436	7205	6755	62	2040	500	4350	10	1	11952500	797	23.57	1.52	12	0.05	283.00	4397.00	16130	20230314	-58.65	3845	20221013	73.47	16130	-58.65	20230314	3915	70.37	20230103	16130	-58.65	20230314	3845	73.47	20221013	6.52	N	064480	500	61 억		441422	N	N	0	N	00	N
58	20230822	160542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6810	60	2	0.89	1196108960	171654	442.35	6760	7150	6700	8770	4730	6750	6968.33	3.95	0	-30199	7036	6892	6786	6642	6536	6965	6715	62	2020	500	4320	10	1	11952500	814	24.06	1.55	12	1.44	283.00	4397.00	16130	20230314	-57.78	3845	20221013	77.11	16130	-57.78	20230314	3915	73.95	20230103	16130	-57.78	20230314	3845	77.11	20221013	6.59	N	064480	500	61 억		471620	N	N	0	N	00	N
59	20230822	150543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6830	80	2	1.19	1121448340	160648	413.99	6760	7150	6760	8770	4730	6750	6980.78	3.95	0	-29948	7036	6892	6786	6642	6536	6965	6715	62	2020	500	4320	10	1	11952500	816	24.13	1.55	12	1.34	283.00	4397.00	16130	20230314	-57.66	3845	20221013	77.63	16130	-57.66	20230314	3915	74.46	20230103	16130	-57.66	20230314	3845	77.63	20221013	6.59	N	064480	500	61 억		471620	N	N	0	N	00	N
60	20230822	140547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6850	100	2	1.48	984169080	140822	362.90	6760	7150	6760	8770	4730	6750	6988.75	3.95	0	-25703	7036	6892	6786	6642	6536	6965	6715	62	2020	500	4320	10	1	11952500	819	24.20	1.56	12	1.18	283.00	4397.00	16130	20230314	-57.53	3845	20221013	78.15	16130	-57.53	20230314	3915	74.97	20230103	16130	-57.53	20230314	3845	78.15	20221013	6.59	N	064480	500	61 억		471620	N	N	0	N	00	N
61	20230822	130542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6900	150	2	2.22	919406200	131385	338.58	6760	7150	6760	8770	4730	6750	6997.80	3.95	0	-23529	7036	6892	6786	6642	6536	6965	6715	62	2020	500	4320	10	1	11952500	825	24.38	1.57	12	1.10	283.00	4397.00	16130	20230314	-57.22	3845	20221013	79.45	16130	-57.22	20230314	3915	76.25	20230103	16130	-57.22	20230314	3845	79.45	20221013	6.59	N	064480	500	61 억		471620	N	N	0	N	00	N
62	20230822	120534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6950	200	2	2.96	878000150	125400	323.15	6760	7150	6760	8770	4730	6750	7001.60	3.95	0	-20443	7036	6892	6786	6642	6536	6965	6715	62	2020	500	4320	10	1	11952500	831	24.56	1.58	12	1.05	283.00	4397.00	16130	20230314	-56.91	3845	20221013	80.75	16130	-56.91	20230314	3915	77.52	20230103	16130	-56.91	20230314	3845	80.75	20221013	6.59	N	064480	500	61 억		471620	N	N	0	N	00	N
63	20230822	110541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6950	200	2	2.96	834778080	119180	307.13	6760	7150	6760	8770	4730	6750	7004.35	3.95	0	-21336	7036	6892	6786	6642	6536	6965	6715	62	2020	500	4320	10	1	11952500	831	24.56	1.58	12	1.00	283.00	4397.00	16130	20230314	-56.91	3845	20221013	80.75	16130	-56.91	20230314	3915	77.52	20230103	16130	-56.91	20230314	3845	80.75	20221013	6.59	N	064480	500	61 억		471620	N	N	0	N	00	N
64	20230822	100538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6990	240	2	3.56	698089520	99617	256.71	6760	7150	6760	8770	4730	6750	7007.73	3.95	0	-12525	7036	6892	6786	6642	6536	6965	6715	62	2020	500	4320	10	1	11952500	835	24.70	1.59	12	0.83	283.00	4397.00	16130	20230314	-56.66	3845	20221013	81.79	16130	-56.66	20230314	3915	78.54	20230103	16130	-56.66	20230314	3845	81.79	20221013	6.59	N	064480	500	61 억		471620	N	N	0	N	00	N
65	20230822	090542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6880	130	2	1.93	30056870	4416	11.38	6760	6930	6760	8770	4730	6750	6806.36	3.95	0	1061	7036	6892	6786	6642	6536	6965	6715	62	2020	500	4320	10	1	11952500	822	24.31	1.56	12	0.04	283.00	4397.00	16130	20230314	-57.35	3845	20221013	78.93	16130	-57.35	20230314	3915	75.73	20230103	16130	-57.35	20230314	3845	78.93	20221013	6.59	N	064480	500	61 억		471620	N	N	0	N	00	N
66	20230821	160540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6750	-10	5	-0.15	263280770	38655	65.81	6680	6930	6680	8780	4740	6760	6811.85	3.91	0	4054	7120	6940	6790	6610	6460	6865	6535	62	2020	500	4320	10	1	11952500	807	23.85	1.54	12	0.32	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	6.71	N	064480	500	61 억		467315	N	N	0	N	00	N
67	20230821	150545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6780	20	2	0.30	217949670	31945	54.38	6680	6930	6680	8780	4740	6760	6822.80	3.91	0	1941	7120	6940	6790	6610	6460	6865	6535	62	2020	500	4320	10	1	11952500	810	23.96	1.54	12	0.27	283.00	4397.00	16130	20230314	-57.97	3845	20221013	76.33	16130	-57.97	20230314	3915	73.18	20230103	16130	-57.97	20230314	3845	76.33	20221013	6.71	N	064480	500	61 억		467315	N	N	0	N	00	N
68	20230821	140543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6850	90	2	1.33	158383240	23206	39.51	6680	6930	6680	8780	4740	6760	6825.31	3.91	0	2077	7120	6940	6790	6610	6460	6865	6535	62	2020	500	4320	10	1	11952500	819	24.20	1.56	12	0.19	283.00	4397.00	16130	20230314	-57.53	3845	20221013	78.15	16130	-57.53	20230314	3915	74.97	20230103	16130	-57.53	20230314	3845	78.15	20221013	6.71	N	064480	500	61 억		467315	N	N	0	N	00	N
69	20230821	130547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6830	70	2	1.04	136742200	20047	34.13	6680	6930	6680	8780	4740	6760	6821.31	3.91	0	2227	7120	6940	6790	6610	6460	6865	6535	62	2020	500	4320	10	1	11952500	816	24.13	1.55	12	0.17	283.00	4397.00	16130	20230314	-57.66	3845	20221013	77.63	16130	-57.66	20230314	3915	74.46	20230103	16130	-57.66	20230314	3845	77.63	20221013	6.71	N	064480	500	61 억		467315	N	N	0	N	00	N
70	20230821	120545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6830	70	2	1.04	117875840	17284	29.42	6680	6930	6680	8780	4740	6760	6820.20	3.91	0	2020	7120	6940	6790	6610	6460	6865	6535	62	2020	500	4320	10	1	11952500	816	24.13	1.55	12	0.14	283.00	4397.00	16130	20230314	-57.66	3845	20221013	77.63	16130	-57.66	20230314	3915	74.46	20230103	16130	-57.66	20230314	3845	77.63	20221013	6.71	N	064480	500	61 억		467315	N	N	0	N	00	N
71	20230821	110541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6870	110	2	1.63	70093190	10308	17.55	6680	6900	6680	8780	4740	6760	6800.17	3.91	0	4822	7120	6940	6790	6610	6460	6865	6535	62	2020	500	4320	10	1	11952500	821	24.28	1.56	12	0.09	283.00	4397.00	16130	20230314	-57.41	3845	20221013	78.67	16130	-57.41	20230314	3915	75.48	20230103	16130	-57.41	20230314	3845	78.67	20221013	6.71	N	064480	500	61 억		467315	N	N	0	N	00	N
72	20230821	100540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6830	70	2	1.04	52754270	7780	13.24	6680	6900	6680	8780	4740	6760	6780.96	3.91	0	4446	7120	6940	6790	6610	6460	6865	6535	62	2020	500	4320	10	1	11952500	816	24.13	1.55	12	0.07	283.00	4397.00	16130	20230314	-57.66	3845	20221013	77.63	16130	-57.66	20230314	3915	74.46	20230103	16130	-57.66	20230314	3845	77.63	20221013	6.71	N	064480	500	61 억		467315	N	N	0	N	00	N
73	20230821	090547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6780	20	2	0.30	8605780	1272	2.17	6680	6900	6680	8780	4740	6760	6765.90	3.91	0	-26	7120	6940	6790	6610	6460	6865	6535	62	2020	500	4320	10	1	11952500	810	23.96	1.54	12	0.01	283.00	4397.00	16130	20230314	-57.97	3845	20221013	76.33	16130	-57.97	20230314	3915	73.18	20230103	16130	-57.97	20230314	3845	76.33	20221013	6.71	N	064480	500	61 억		467315	N	N	0	N	00	N
74	20230818	160541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6760	-80	5	-1.17	387078460	57084	59.59	6840	6970	6640	8890	4790	6840	6781.06	3.95	0	-4588	7253	7046	6793	6586	6333	7150	6690	62	2050	500	4370	10	1	11952500	808	23.89	1.54	12	0.48	283.00	4397.00	16130	20230314	-58.09	3845	20221013	75.81	16130	-58.09	20230314	3915	72.67	20230103	16130	-58.09	20230314	3845	75.81	20221013	6.75	N	064480	500	61 억		472093	N	N	0	N	00	N
75	20230818	150534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6800	-40	5	-0.58	355476130	52418	54.72	6840	6970	6640	8890	4790	6840	6781.57	3.95	0	-5978	7253	7046	6793	6586	6333	7150	6690	62	2050	500	4370	10	1	11952500	813	24.03	1.55	12	0.44	283.00	4397.00	16130	20230314	-57.84	3845	20221013	76.85	16130	-57.84	20230314	3915	73.69	20230103	16130	-57.84	20230314	3845	76.85	20221013	6.75	N	064480	500	61 억		472093	N	N	0	N	00	N
76	20230818	140541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6850	10	2	0.15	326310000	48138	50.25	6840	6970	6640	8890	4790	6840	6778.64	3.95	0	-5465	7253	7046	6793	6586	6333	7150	6690	62	2050	500	4370	10	1	11952500	819	24.20	1.56	12	0.40	283.00	4397.00	16130	20230314	-57.53	3845	20221013	78.15	16130	-57.53	20230314	3915	74.97	20230103	16130	-57.53	20230314	3845	78.15	20221013	6.75	N	064480	500	61 억		472093	N	N	0	N	00	N
77	20230818	130536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6800	-40	5	-0.58	263170540	38896	40.60	6840	6970	6640	8890	4790	6840	6766.01	3.95	0	-9931	7253	7046	6793	6586	6333	7150	6690	62	2050	500	4370	10	1	11952500	813	24.03	1.55	12	0.33	283.00	4397.00	16130	20230314	-57.84	3845	20221013	76.85	16130	-57.84	20230314	3915	73.69	20230103	16130	-57.84	20230314	3845	76.85	20221013	6.75	N	064480	500	61 억		472093	N	N	0	N	00	N
78	20230818	120546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6920	80	2	1.17	230157180	34052	35.55	6840	6970	6640	8890	4790	6840	6758.99	3.95	0	-7506	7253	7046	6793	6586	6333	7150	6690	62	2050	500	4370	10	1	11952500	827	24.45	1.57	12	0.28	283.00	4397.00	16130	20230314	-57.10	3845	20221013	79.97	16130	-57.10	20230314	3915	76.76	20230103	16130	-57.10	20230314	3845	79.97	20221013	6.75	N	064480	500	61 억		472093	N	N	0	N	00	N
79	20230818	110539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6820	-20	5	-0.29	165778120	24659	25.74	6840	6890	6640	8890	4790	6840	6722.82	3.95	0	-2153	7253	7046	6793	6586	6333	7150	6690	62	2050	500	4370	10	1	11952500	815	24.10	1.55	12	0.21	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	6.75	N	064480	500	61 억		472093	N	N	0	N	00	N
80	20230818	100540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6700	-140	5	-2.05	127464610	18923	19.75	6840	6890	6640	8890	4790	6840	6735.96	3.95	0	-4188	7253	7046	6793	6586	6333	7150	6690	62	2050	500	4370	10	1	11952500	801	23.67	1.52	12	0.16	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	6.75	N	064480	500	61 억		472093	N	N	0	N	00	N
81	20230818	090541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6840	0	3	0.00	67537150	9953	10.39	6840	6850	6660	8890	4790	6840	6785.61	3.95	0	-2855	7253	7046	6793	6586	6333	7150	6690	62	2050	500	4370	10	1	11952500	818	24.17	1.56	12	0.08	283.00	4397.00	16130	20230314	-57.59	3845	20221013	77.89	16130	-57.59	20230314	3915	74.71	20230103	16130	-57.59	20230314	3845	77.89	20221013	6.75	N	064480	500	61 억		472093	N	N	0	N	00	N
82	20230817	160540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6840	20	2	0.29	639874560	95095	90.85	6680	7000	6540	8860	4780	6820	6728.62	3.83	0	14360	7273	7046	6913	6686	6553	6980	6620	62	2040	500	4360	10	1	11952500	818	24.17	1.56	12	0.80	283.00	4397.00	16130	20230314	-57.59	3845	20221013	77.89	16130	-57.59	20230314	3915	74.71	20230103	16130	-57.59	20230314	3845	77.89	20221013	6.76	N	064480	500	61 억		457523	N	N	0	N	00	N
83	20230817	150545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6900	80	2	1.17	573056650	85322	81.52	6680	7000	6540	8860	4780	6820	6716.40	3.83	0	11257	7273	7046	6913	6686	6553	6980	6620	62	2040	500	4360	10	1	11952500	825	24.38	1.57	12	0.71	283.00	4397.00	16130	20230314	-57.22	3845	20221013	79.45	16130	-57.22	20230314	3915	76.25	20230103	16130	-57.22	20230314	3845	79.45	20221013	6.76	N	064480	500	61 억		457523	N	N	0	N	00	N
84	20230817	140540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6900	80	2	1.17	519059570	77475	74.02	6680	7000	6540	8860	4780	6820	6699.70	3.83	0	14203	7273	7046	6913	6686	6553	6980	6620	62	2040	500	4360	10	1	11952500	825	24.38	1.57	12	0.65	283.00	4397.00	16130	20230314	-57.22	3845	20221013	79.45	16130	-57.22	20230314	3915	76.25	20230103	16130	-57.22	20230314	3845	79.45	20221013	6.76	N	064480	500	61 억		457523	N	N	0	N	00	N
85	20230817	130537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6890	70	2	1.03	491313070	73459	70.18	6680	7000	6540	8860	4780	6820	6688.26	3.83	0	15492	7273	7046	6913	6686	6553	6980	6620	62	2040	500	4360	10	1	11952500	824	24.35	1.57	12	0.61	283.00	4397.00	16130	20230314	-57.28	3845	20221013	79.19	16130	-57.28	20230314	3915	75.99	20230103	16130	-57.28	20230314	3845	79.19	20221013	6.76	N	064480	500	61 억		457523	N	N	0	N	00	N
86	20230817	120539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6810	-10	5	-0.15	438599840	65847	62.91	6680	6850	6540	8860	4780	6820	6660.89	3.83	0	17226	7273	7046	6913	6686	6553	6980	6620	62	2040	500	4360	10	1	11952500	814	24.06	1.55	12	0.55	283.00	4397.00	16130	20230314	-57.78	3845	20221013	77.11	16130	-57.78	20230314	3915	73.95	20230103	16130	-57.78	20230314	3845	77.11	20221013	6.76	N	064480	500	61 억		457523	N	N	0	N	00	N
87	20230817	110539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6680	-140	5	-2.05	371041040	55880	53.39	6680	6750	6540	8860	4780	6820	6639.96	3.83	0	19166	7273	7046	6913	6686	6553	6980	6620	62	2040	500	4360	10	1	11952500	798	23.60	1.52	12	0.47	283.00	4397.00	16130	20230314	-58.59	3845	20221013	73.73	16130	-58.59	20230314	3915	70.63	20230103	16130	-58.59	20230314	3845	73.73	20221013	6.76	N	064480	500	61 억		457523	N	N	0	N	00	N
88	20230817	100537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6700	-120	5	-1.76	324396060	48859	46.68	6680	6750	6540	8860	4780	6820	6639.43	3.83	0	18671	7273	7046	6913	6686	6553	6980	6620	62	2040	500	4360	10	1	11952500	801	23.67	1.52	12	0.41	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	6.76	N	064480	500	61 억		457523	N	N	0	N	00	N
89	20230817	090537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6690	-130	5	-1.91	36889690	5518	5.27	6680	6730	6680	8860	4780	6820	6685.34	3.83	0	1031	7273	7046	6913	6686	6553	6980	6620	62	2040	500	4360	10	1	11952500	800	23.64	1.52	12	0.05	283.00	4397.00	16130	20230314	-58.52	3845	20221013	73.99	16130	-58.52	20230314	3915	70.88	20230103	16130	-58.52	20230314	3845	73.99	20221013	6.76	N	064480	500	61 억		457523	N	N	0	N	00	N
90	20230816	160538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6820	-320	5	-4.48	719134580	104161	152.90	7130	7140	6780	9280	5000	7140	6904.26	3.79	0	4372	7546	7342	7236	7032	6926	7290	6980	62	2140	500	4560	10	1	11952500	815	24.10	1.55	12	0.87	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	6.79	N	064480	500	61 억		453155	N	N	0	N	00	N
91	20230816	150538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6840	-300	5	-4.20	652886510	94435	138.63	7130	7140	6790	9280	5000	7140	6913.61	3.79	0	1025	7546	7342	7236	7032	6926	7290	6980	62	2140	500	4560	10	1	11952500	818	24.17	1.56	12	0.79	283.00	4397.00	16130	20230314	-57.59	3845	20221013	77.89	16130	-57.59	20230314	3915	74.71	20230103	16130	-57.59	20230314	3845	77.89	20221013	6.79	N	064480	500	61 억		453155	N	N	0	N	00	N
92	20230816	140537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6860	-280	5	-3.92	523041910	75436	110.74	7130	7140	6830	9280	5000	7140	6933.58	3.79	0	-614	7546	7342	7236	7032	6926	7290	6980	62	2140	500	4560	10	1	11952500	820	24.24	1.56	12	0.63	283.00	4397.00	16130	20230314	-57.47	3845	20221013	78.41	16130	-57.47	20230314	3915	75.22	20230103	16130	-57.47	20230314	3845	78.41	20221013	6.79	N	064480	500	61 억		453155	N	N	0	N	00	N
93	20230816	130538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6910	-230	5	-3.22	422499260	60778	89.22	7130	7140	6850	9280	5000	7140	6951.52	3.79	0	-926	7546	7342	7236	7032	6926	7290	6980	62	2140	500	4560	10	1	11952500	826	24.42	1.57	12	0.51	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	6.79	N	064480	500	61 억		453155	N	N	0	N	00	N
94	20230816	120545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6900	-240	5	-3.36	411170610	59140	86.81	7130	7140	6850	9280	5000	7140	6952.50	3.79	0	-1899	7546	7342	7236	7032	6926	7290	6980	62	2140	500	4560	10	1	11952500	825	24.38	1.57	12	0.49	283.00	4397.00	16130	20230314	-57.22	3845	20221013	79.45	16130	-57.22	20230314	3915	76.25	20230103	16130	-57.22	20230314	3845	79.45	20221013	6.79	N	064480	500	61 억		453155	N	N	0	N	00	N
95	20230816	110541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6940	-200	5	-2.80	352137930	50619	74.31	7130	7140	6850	9280	5000	7140	6956.64	3.79	0	1207	7546	7342	7236	7032	6926	7290	6980	62	2140	500	4560	10	1	11952500	830	24.52	1.58	12	0.42	283.00	4397.00	16130	20230314	-56.97	3845	20221013	80.49	16130	-56.97	20230314	3915	77.27	20230103	16130	-56.97	20230314	3845	80.49	20221013	6.79	N	064480	500	61 억		453155	N	N	0	N	00	N
96	20230816	100538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6870	-270	5	-3.78	252135780	36250	53.21	7130	7140	6850	9280	5000	7140	6955.47	3.79	0	-7302	7546	7342	7236	7032	6926	7290	6980	62	2140	500	4560	10	1	11952500	821	24.28	1.56	12	0.30	283.00	4397.00	16130	20230314	-57.41	3845	20221013	78.67	16130	-57.41	20230314	3915	75.48	20230103	16130	-57.41	20230314	3845	78.67	20221013	6.79	N	064480	500	61 억		453155	N	N	0	N	00	N
97	20230816	090536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7100	-40	5	-0.56	44222420	6269	9.20	7130	7140	6940	9280	5000	7140	7054.14	3.79	0	-504	7546	7342	7236	7032	6926	7290	6980	62	2140	500	4560	10	1	11952500	849	25.09	1.61	12	0.05	283.00	4397.00	16130	20230314	-55.98	3845	20221013	84.66	16130	-55.98	20230314	3915	81.35	20230103	16130	-55.98	20230314	3845	84.66	20221013	6.79	N	064480	500	61 억		453155	N	N	0	N	00	N
98	20230814	160532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7140	-240	5	-3.25	489966020	68050	98.91	7380	7440	7130	9590	5170	7380	7200.22	3.81	0	-1461	7620	7500	7370	7250	7120	7560	7310	62	2210	500	4720	10	1	11952500	853	25.23	1.62	12	0.57	283.00	4397.00	16130	20230314	-55.73	3845	20221013	85.70	16130	-55.73	20230314	3915	82.38	20230103	16130	-55.73	20230314	3845	85.70	20221013	6.95	N	064480	500	61 억		454966	N	N	0	N	00	N
99	20230814	150530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7150	-230	5	-3.12	421727310	58496	85.02	7380	7440	7140	9590	5170	7380	7209.51	3.81	0	-2521	7620	7500	7370	7250	7120	7560	7310	62	2210	500	4720	10	1	11952500	855	25.27	1.63	12	0.49	283.00	4397.00	16130	20230314	-55.67	3845	20221013	85.96	16130	-55.67	20230314	3915	82.63	20230103	16130	-55.67	20230314	3845	85.96	20221013	6.95	N	064480	500	61 억		454966	N	N	0	N	00	N
100	20230814	140531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7180	-200	5	-2.71	343225440	47545	69.11	7380	7440	7150	9590	5170	7380	7218.96	3.81	0	-3124	7620	7500	7370	7250	7120	7560	7310	62	2210	500	4720	10	1	11952500	858	25.37	1.63	12	0.40	283.00	4397.00	16130	20230314	-55.49	3845	20221013	86.74	16130	-55.49	20230314	3915	83.40	20230103	16130	-55.49	20230314	3845	86.74	20221013	6.95	N	064480	500	61 억		454966	N	N	0	N	00	N
101	20230814	130528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7240	-140	5	-1.90	300088720	41546	60.39	7380	7440	7150	9590	5170	7380	7223.05	3.81	0	-987	7620	7500	7370	7250	7120	7560	7310	62	2210	500	4720	10	1	11952500	865	25.58	1.65	12	0.35	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	6.95	N	064480	500	61 억		454966	N	N	0	N	00	N
102	20230814	120528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7220	-160	5	-2.17	284296960	39359	57.21	7380	7440	7150	9590	5170	7380	7223.18	3.81	0	-1521	7620	7500	7370	7250	7120	7560	7310	62	2210	500	4720	10	1	11952500	863	25.51	1.64	12	0.33	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	6.95	N	064480	500	61 억		454966	N	N	0	N	00	N
103	20230814	110529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7240	-140	5	-1.90	230359990	31858	46.31	7380	7440	7150	9590	5170	7380	7230.84	3.81	0	-2581	7620	7500	7370	7250	7120	7560	7310	62	2210	500	4720	10	1	11952500	865	25.58	1.65	12	0.27	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	6.95	N	064480	500	61 억		454966	N	N	0	N	00	N
104	20230814	100528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7290	-90	5	-1.22	205367050	28430	41.32	7380	7440	7150	9590	5170	7380	7223.60	3.81	0	-1281	7620	7500	7370	7250	7120	7560	7310	62	2210	500	4720	10	1	11952500	871	25.76	1.66	12	0.24	283.00	4397.00	16130	20230314	-54.80	3845	20221013	89.60	16130	-54.80	20230314	3915	86.21	20230103	16130	-54.80	20230314	3845	89.60	20221013	6.95	N	064480	500	61 억		454966	N	N	0	N	00	N
105	20230814	090528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7290	-90	5	-1.22	9978380	1371	1.99	7380	7440	7230	9590	5170	7380	7278.18	3.81	0	9	7620	7500	7370	7250	7120	7560	7310	62	2210	500	4720	10	1	11952500	871	25.76	1.66	12	0.01	283.00	4397.00	16130	20230314	-54.80	3845	20221013	89.60	16130	-54.80	20230314	3915	86.21	20230103	16130	-54.80	20230314	3845	89.60	20221013	6.95	N	064480	500	61 억		454966	N	N	0	N	00	N
106	20230811	160528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7380	70	2	0.96	502676460	67987	72.64	7240	7490	7240	9500	5120	7310	7393.75	3.71	0	10754	7663	7486	7303	7126	6943	7395	7035	62	2190	500	4670	10	1	11952500	882	26.08	1.68	12	0.57	283.00	4397.00	16130	20230314	-54.25	3845	20221013	91.94	16130	-54.25	20230314	3915	88.51	20230103	16130	-54.25	20230314	3845	91.94	20221013	6.92	N	064480	500	61 억		443939	N	N	0	N	00	N
107	20230811	150525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7440	130	2	1.78	453748060	61362	65.56	7240	7490	7240	9500	5120	7310	7394.65	3.71	0	9503	7663	7486	7303	7126	6943	7395	7035	62	2190	500	4670	10	1	11952500	889	26.29	1.69	12	0.51	283.00	4397.00	16130	20230314	-53.87	3845	20221013	93.50	16130	-53.87	20230314	3915	90.04	20230103	16130	-53.87	20230314	3845	93.50	20221013	6.92	N	064480	500	61 억		443939	N	N	0	N	00	N
108	20230811	140526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7460	150	2	2.05	413042120	55899	59.73	7240	7490	7240	9500	5120	7310	7389.12	3.71	0	9139	7663	7486	7303	7126	6943	7395	7035	62	2190	500	4670	10	1	11952500	892	26.36	1.70	12	0.47	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	6.92	N	064480	500	61 억		443939	N	N	0	N	00	N
109	20230811	130523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7480	170	2	2.33	342016860	46387	49.56	7240	7490	7240	9500	5120	7310	7373.16	3.71	0	12422	7663	7486	7303	7126	6943	7395	7035	62	2190	500	4670	10	1	11952500	894	26.43	1.70	12	0.39	283.00	4397.00	16130	20230314	-53.63	3845	20221013	94.54	16130	-53.63	20230314	3915	91.06	20230103	16130	-53.63	20230314	3845	94.54	20221013	6.92	N	064480	500	61 억		443939	N	N	0	N	00	N
110	20230811	120521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7450	140	2	1.92	288189750	39166	41.85	7240	7470	7240	9500	5120	7310	7358.20	3.71	0	12306	7663	7486	7303	7126	6943	7395	7035	62	2190	500	4670	10	1	11952500	890	26.33	1.69	12	0.33	283.00	4397.00	16130	20230314	-53.81	3845	20221013	93.76	16130	-53.81	20230314	3915	90.29	20230103	16130	-53.81	20230314	3845	93.76	20221013	6.92	N	064480	500	61 억		443939	N	N	0	N	00	N
111	20230811	110520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7470	160	2	2.19	258354290	35143	37.55	7240	7470	7240	9500	5120	7310	7351.55	3.71	0	11406	7663	7486	7303	7126	6943	7395	7035	62	2190	500	4670	10	1	11952500	893	26.40	1.70	12	0.29	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	6.92	N	064480	500	61 억		443939	N	N	0	N	00	N
112	20230811	100518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7410	100	2	1.37	184082590	25141	26.86	7240	7410	7240	9500	5120	7310	7322.02	3.71	0	9475	7663	7486	7303	7126	6943	7395	7035	62	2190	500	4670	10	1	11952500	886	26.18	1.69	12	0.21	283.00	4397.00	16130	20230314	-54.06	3845	20221013	92.72	16130	-54.06	20230314	3915	89.27	20230103	16130	-54.06	20230314	3845	92.72	20221013	6.92	N	064480	500	61 억		443939	N	N	0	N	00	N
113	20230811	090524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7290	-20	5	-0.27	64461760	8869	9.48	7240	7330	7240	9500	5120	7310	7268.07	3.71	0	2120	7663	7486	7303	7126	6943	7395	7035	62	2190	500	4670	10	1	11952500	871	25.76	1.66	12	0.07	283.00	4397.00	16130	20230314	-54.80	3845	20221013	89.60	16130	-54.80	20230314	3915	86.21	20230103	16130	-54.80	20230314	3845	89.60	20221013	6.92	N	064480	500	61 억		443939	N	N	0	N	00	N
114	20230810	160521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7310	-240	5	-3.18	668869840	92285	133.72	7450	7480	7120	9810	5290	7550	7247.87	3.59	0	15253	7743	7646	7543	7446	7343	7695	7495	62	2260	500	4830	10	1	11952500	874	25.83	1.66	12	0.77	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	6.98	N	064480	500	61 억		429007	N	N	0	N	00	N
115	20230810	150517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	-230	5	-3.05	640599840	88417	128.12	7450	7480	7120	9810	5290	7550	7245.21	3.59	0	14990	7743	7646	7543	7446	7343	7695	7495	62	2260	500	4830	10	1	11952500	875	25.87	1.66	12	0.74	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	6.98	N	064480	500	61 억		429007	N	N	0	N	00	N
116	20230810	140517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7310	-240	5	-3.18	588594250	81293	117.80	7450	7480	7120	9810	5290	7550	7240.41	3.59	0	12353	7743	7646	7543	7446	7343	7695	7495	62	2260	500	4830	10	1	11952500	874	25.83	1.66	12	0.68	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	6.98	N	064480	500	61 억		429007	N	N	0	N	00	N
117	20230810	130513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7270	-280	5	-3.71	553218230	76457	110.79	7450	7480	7120	9810	5290	7550	7235.68	3.59	0	10980	7743	7646	7543	7446	7343	7695	7495	62	2260	500	4830	10	1	11952500	869	25.69	1.65	12	0.64	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	6.98	N	064480	500	61 억		429007	N	N	0	N	00	N
118	20230810	120520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7260	-290	5	-3.84	520964330	72020	104.36	7450	7480	7120	9810	5290	7550	7233.61	3.59	0	10150	7743	7646	7543	7446	7343	7695	7495	62	2260	500	4830	10	1	11952500	868	25.65	1.65	12	0.60	283.00	4397.00	16130	20230314	-54.99	3845	20221013	88.82	16130	-54.99	20230314	3915	85.44	20230103	16130	-54.99	20230314	3845	88.82	20221013	6.98	N	064480	500	61 억		429007	N	N	0	N	00	N
119	20230810	110521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7200	-350	5	-4.64	409895320	56651	82.09	7450	7480	7120	9810	5290	7550	7235.45	3.59	0	-832	7743	7646	7543	7446	7343	7695	7495	62	2260	500	4830	10	1	11952500	861	25.44	1.64	12	0.47	283.00	4397.00	16130	20230314	-55.36	3845	20221013	87.26	16130	-55.36	20230314	3915	83.91	20230103	16130	-55.36	20230314	3845	87.26	20221013	6.98	N	064480	500	61 억		429007	N	N	0	N	00	N
120	20230810	100520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7180	-370	5	-4.90	318462720	43930	63.66	7450	7480	7120	9810	5290	7550	7249.32	3.59	0	-7189	7743	7646	7543	7446	7343	7695	7495	62	2260	500	4830	10	1	11952500	858	25.37	1.63	12	0.37	283.00	4397.00	16130	20230314	-55.49	3845	20221013	86.74	16130	-55.49	20230314	3915	83.40	20230103	16130	-55.49	20230314	3845	86.74	20221013	6.98	N	064480	500	61 억		429007	N	N	0	N	00	N
121	20230810	090524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7290	-260	5	-3.44	97509110	13286	19.25	7450	7480	7260	9810	5290	7550	7339.24	3.59	0	-2447	7743	7646	7543	7446	7343	7695	7495	62	2260	500	4830	10	1	11952500	871	25.76	1.66	12	0.11	283.00	4397.00	16130	20230314	-54.80	3845	20221013	89.60	16130	-54.80	20230314	3915	86.21	20230103	16130	-54.80	20230314	3845	89.60	20221013	6.98	N	064480	500	61 억		429007	N	N	0	N	00	N
122	20230809	160518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	-30	5	-0.40	510753180	67622	42.90	7450	7640	7440	9850	5310	7580	7553.14	3.45	0	16227	8193	7886	7693	7386	7193	7790	7290	62	2270	500	4850	10	1	11952500	902	26.68	1.72	12	0.57	283.00	4397.00	16130	20230314	-53.19	3845	20221013	96.36	16130	-53.19	20230314	3915	92.85	20230103	16130	-53.19	20230314	3845	96.36	20221013	6.89	N	064480	500	61 억		412865	N	N	0	N	00	N
123	20230809	150511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	-30	5	-0.40	463770500	61400	38.95	7450	7640	7440	9850	5310	7580	7553.27	3.45	0	16368	8193	7886	7693	7386	7193	7790	7290	62	2270	500	4850	10	1	11952500	902	26.68	1.72	12	0.51	283.00	4397.00	16130	20230314	-53.19	3845	20221013	96.36	16130	-53.19	20230314	3915	92.85	20230103	16130	-53.19	20230314	3845	96.36	20221013	6.89	N	064480	500	61 억		412865	N	N	0	N	00	N
124	20230809	140512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7540	-40	5	-0.53	404586100	53557	33.97	7450	7640	7440	9850	5310	7580	7554.31	3.45	0	11961	8193	7886	7693	7386	7193	7790	7290	62	2270	500	4850	10	1	11952500	901	26.64	1.71	12	0.45	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	6.89	N	064480	500	61 억		412865	N	N	0	N	00	N
125	20230809	130522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	50	2	0.66	338535020	44833	28.44	7450	7630	7440	9850	5310	7580	7551.02	3.45	0	12781	8193	7886	7693	7386	7193	7790	7290	62	2270	500	4850	10	1	11952500	912	26.96	1.74	12	0.38	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	6.89	N	064480	500	61 억		412865	N	N	0	N	00	N
126	20230809	120520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7610	30	2	0.40	298072590	39519	25.07	7450	7630	7440	9850	5310	7580	7542.51	3.45	0	10166	8193	7886	7693	7386	7193	7790	7290	62	2270	500	4850	10	1	11952500	910	26.89	1.73	12	0.33	283.00	4397.00	16130	20230314	-52.82	3845	20221013	97.92	16130	-52.82	20230314	3915	94.38	20230103	16130	-52.82	20230314	3845	97.92	20221013	6.89	N	064480	500	61 억		412865	N	N	0	N	00	N
127	20230809	110518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7530	-50	5	-0.66	212471980	28209	17.89	7450	7630	7440	9850	5310	7580	7532.06	3.45	0	1471	8193	7886	7693	7386	7193	7790	7290	62	2270	500	4850	10	1	11952500	900	26.61	1.71	12	0.24	283.00	4397.00	16130	20230314	-53.32	3845	20221013	95.84	16130	-53.32	20230314	3915	92.34	20230103	16130	-53.32	20230314	3845	95.84	20221013	6.89	N	064480	500	61 억		412865	N	N	0	N	00	N
128	20230809	100511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	-20	5	-0.26	170873890	22695	14.40	7450	7630	7440	9850	5310	7580	7529.14	3.45	0	-58	8193	7886	7693	7386	7193	7790	7290	62	2270	500	4850	10	1	11952500	904	26.71	1.72	12	0.19	283.00	4397.00	16130	20230314	-53.13	3845	20221013	96.62	16130	-53.13	20230314	3915	93.10	20230103	16130	-53.13	20230314	3845	96.62	20221013	6.89	N	064480	500	61 억		412865	N	N	0	N	00	N
129	20230809	090512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	-20	5	-0.26	31116580	4171	2.65	7450	7560	7440	9850	5310	7580	7460.22	3.45	0	189	8193	7886	7693	7386	7193	7790	7290	62	2270	500	4850	10	1	11952500	904	26.71	1.72	12	0.03	283.00	4397.00	16130	20230314	-53.13	3845	20221013	96.62	16130	-53.13	20230314	3915	93.10	20230103	16130	-53.13	20230314	3845	96.62	20221013	6.89	N	064480	500	61 억		412865	N	N	0	N	00	N
130	20230808	160523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	-340	5	-4.29	1200611610	156011	71.97	7810	8000	7500	10290	5550	7920	7696.19	3.33	0	15169	8460	8190	8000	7730	7540	8095	7635	62	2370	500	5060	10	1	11952500	906	26.78	1.72	12	1.31	283.00	4397.00	16130	20230314	-53.01	3845	20221013	97.14	16130	-53.01	20230314	3915	93.61	20230103	16130	-53.01	20230314	3845	97.14	20221013	6.89	N	064480	500	61 억		397543	N	N	0	N	00	N
131	20230808	150516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	-370	5	-4.67	1076495750	139569	64.38	7810	8000	7510	10290	5550	7920	7713.00	3.33	0	9135	8460	8190	8000	7730	7540	8095	7635	62	2370	500	5060	10	1	11952500	902	26.68	1.72	12	1.17	283.00	4397.00	16130	20230314	-53.19	3845	20221013	96.36	16130	-53.19	20230314	3915	92.85	20230103	16130	-53.19	20230314	3845	96.36	20221013	6.89	N	064480	500	61 억		397543	N	N	0	N	00	N
132	20230808	140513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	-340	5	-4.29	974448220	126020	58.13	7810	8000	7550	10290	5550	7920	7732.49	3.33	0	9337	8460	8190	8000	7730	7540	8095	7635	62	2370	500	5060	10	1	11952500	906	26.78	1.72	12	1.05	283.00	4397.00	16130	20230314	-53.01	3845	20221013	97.14	16130	-53.01	20230314	3915	93.61	20230103	16130	-53.01	20230314	3845	97.14	20221013	6.89	N	064480	500	61 억		397543	N	N	0	N	00	N
133	20230808	130507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7610	-310	5	-3.91	858256910	110703	51.07	7810	8000	7570	10290	5550	7920	7752.79	3.33	0	5644	8460	8190	8000	7730	7540	8095	7635	62	2370	500	5060	10	1	11952500	910	26.89	1.73	12	0.93	283.00	4397.00	16130	20230314	-52.82	3845	20221013	97.92	16130	-52.82	20230314	3915	94.38	20230103	16130	-52.82	20230314	3845	97.92	20221013	6.89	N	064480	500	61 억		397543	N	N	0	N	00	N
134	20230808	120513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7610	-310	5	-3.91	723464070	92961	42.88	7810	8000	7590	10290	5550	7920	7782.45	3.33	0	2576	8460	8190	8000	7730	7540	8095	7635	62	2370	500	5060	10	1	11952500	910	26.89	1.73	12	0.78	283.00	4397.00	16130	20230314	-52.82	3845	20221013	97.92	16130	-52.82	20230314	3915	94.38	20230103	16130	-52.82	20230314	3845	97.92	20221013	6.89	N	064480	500	61 억		397543	N	N	0	N	00	N
135	20230808	110507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	-220	5	-2.78	621168260	79583	36.71	7810	8000	7700	10290	5550	7920	7805.29	3.33	0	3439	8460	8190	8000	7730	7540	8095	7635	62	2370	500	5060	10	1	11952500	920	27.21	1.75	12	0.67	283.00	4397.00	16130	20230314	-52.26	3845	20221013	100.26	16130	-52.26	20230314	3915	96.68	20230103	16130	-52.26	20230314	3845	100.26	20221013	6.89	N	064480	500	61 억		397543	N	N	0	N	00	N
136	20230808	100515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7870	-50	5	-0.63	401694860	51280	23.66	7810	8000	7750	10290	5550	7920	7833.36	3.33	0	8940	8460	8190	8000	7730	7540	8095	7635	62	2370	500	5060	10	1	11952500	941	27.81	1.79	12	0.43	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	6.89	N	064480	500	61 억		397543	N	N	0	N	00	N
137	20230808	090515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7930	10	2	0.13	106611000	13578	6.26	7810	8000	7810	10290	5550	7920	7851.75	3.33	0	-785	8460	8190	8000	7730	7540	8095	7635	62	2370	500	5060	10	1	11952500	948	28.02	1.80	12	0.11	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	6.89	N	064480	500	61 억		397543	N	N	0	N	00	N
138	20230807	160513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7920	-130	5	-1.61	1722527260	214971	46.36	8050	8270	7810	10460	5640	8050	8012.73	3.56	0	-25565	8576	8312	7866	7602	7156	8445	7735	62	2410	500	5150	10	1	11952500	947	27.99	1.80	12	1.80	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	6.70	N	064480	500	61 억		425111	N	N	0	N	00	N
139	20230807	150512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7880	-170	5	-2.11	1653067090	206169	44.46	8050	8270	7810	10460	5640	8050	8017.93	3.56	0	-24775	8576	8312	7866	7602	7156	8445	7735	62	2410	500	5150	10	1	11952500	942	27.84	1.79	12	1.72	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	6.70	N	064480	500	61 억		425111	N	N	0	N	00	N
140	20230807	140514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7850	-200	5	-2.48	1584634070	197444	42.58	8050	8270	7810	10460	5640	8050	8025.67	3.56	0	-27253	8576	8312	7866	7602	7156	8445	7735	62	2410	500	5150	10	1	11952500	938	27.74	1.79	12	1.65	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	6.70	N	064480	500	61 억		425111	N	N	0	N	00	N
141	20230807	130509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7880	-170	5	-2.11	1424688130	177137	38.20	8050	8270	7810	10460	5640	8050	8042.84	3.56	0	-25474	8576	8312	7866	7602	7156	8445	7735	62	2410	500	5150	10	1	11952500	942	27.84	1.79	12	1.48	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	6.70	N	064480	500	61 억		425111	N	N	0	N	00	N
142	20230807	120508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7950	-100	5	-1.24	1319275410	163777	35.32	8050	8270	7810	10460	5640	8050	8055.34	3.56	0	-26889	8576	8312	7866	7602	7156	8445	7735	62	2410	500	5150	10	1	11952500	950	28.09	1.81	12	1.37	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	6.70	N	064480	500	61 억		425111	N	N	0	N	00	N
143	20230807	110505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7950	-100	5	-1.24	1184711590	146807	31.66	8050	8270	7810	10460	5640	8050	8069.94	3.56	0	-29119	8576	8312	7866	7602	7156	8445	7735	62	2410	500	5150	10	1	11952500	950	28.09	1.81	12	1.23	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	6.70	N	064480	500	61 억		425111	N	N	0	N	00	N
144	20230807	100510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8020	-30	5	-0.37	621561330	77357	16.68	8050	8150	7810	10460	5640	8050	8034.85	3.56	0	-2899	8576	8312	7866	7602	7156	8445	7735	62	2410	500	5150	10	1	11952500	959	28.34	1.82	12	0.65	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	6.70	N	064480	500	61 억		425111	N	N	0	N	00	N
145	20230807	090509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7930	-120	5	-1.49	168299330	20996	4.53	8050	8100	7810	10460	5640	8050	8014.77	3.56	0	-3551	8576	8312	7866	7602	7156	8445	7735	62	2410	500	5150	10	1	11952500	948	28.02	1.80	12	0.18	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	6.70	N	064480	500	61 억		425111	N	N	0	N	00	N
146	20230804	160504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8050	550	2	7.33	3599199270	459846	173.01	7500	8130	7420	9750	5250	7500	7826.73	3.59	0	-3893	8313	7906	7603	7196	6893	7755	7045	62	2250	500	4800	10	1	11952500	962	28.45	1.83	12	3.85	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	6.95	N	064480	500	61 억		428692	N	N	0	N	00	N
147	20230804	150506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7910	410	2	5.47	3429347760	438600	165.02	7500	8130	7420	9750	5250	7500	7818.85	3.59	0	-4990	8313	7906	7603	7196	6893	7755	7045	62	2250	500	4800	10	1	11952500	945	27.95	1.80	12	3.67	283.00	4397.00	16130	20230314	-50.96	3845	20221013	105.72	16130	-50.96	20230314	3915	102.04	20230103	16130	-50.96	20230314	3845	105.72	20221013	6.95	N	064480	500	61 억		428692	N	N	0	N	00	N
148	20230804	140513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7770	270	2	3.60	3072982150	393508	148.06	7500	8130	7420	9750	5250	7500	7809.20	3.59	0	-26197	8313	7906	7603	7196	6893	7755	7045	62	2250	500	4800	10	1	11952500	929	27.46	1.77	12	3.29	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	6.95	N	064480	500	61 억		428692	N	N	0	N	00	N
149	20230804	130504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	170	2	2.27	2974541470	380753	143.26	7500	8130	7420	9750	5250	7500	7812.26	3.59	0	-20977	8313	7906	7603	7196	6893	7755	7045	62	2250	500	4800	10	1	11952500	917	27.10	1.74	12	3.19	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	6.95	N	064480	500	61 억		428692	N	N	0	N	00	N
150	20230804	120504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7800	300	2	4.00	2772101890	354484	133.37	7500	8130	7420	9750	5250	7500	7820.10	3.59	0	-27168	8313	7906	7603	7196	6893	7755	7045	62	2250	500	4800	10	1	11952500	932	27.56	1.77	12	2.97	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	6.95	N	064480	500	61 억		428692	N	N	0	N	00	N
151	20230804	110508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7850	350	2	4.67	2567208770	328371	123.55	7500	8130	7420	9750	5250	7500	7818.01	3.59	0	-27637	8313	7906	7603	7196	6893	7755	7045	62	2250	500	4800	10	1	11952500	938	27.74	1.79	12	2.75	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	6.95	N	064480	500	61 억		428692	N	N	0	N	00	N
152	20230804	100501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7870	370	2	4.93	2210207550	282856	106.42	7500	8130	7420	9750	5250	7500	7813.90	3.59	0	-31743	8313	7906	7603	7196	6893	7755	7045	62	2250	500	4800	10	1	11952500	941	27.81	1.79	12	2.37	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	6.95	N	064480	500	61 억		428692	N	N	0	N	00	N
153	20230804	090501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	60	2	0.80	88268610	11792	4.44	7500	7560	7420	9750	5250	7500	7485.47	3.59	0	438	8313	7906	7603	7196	6893	7755	7045	62	2250	500	4800	10	1	11952500	904	26.71	1.72	12	0.10	283.00	4397.00	16130	20230314	-53.13	3845	20221013	96.62	16130	-53.13	20230314	3915	93.10	20230103	16130	-53.13	20230314	3845	96.62	20221013	6.95	N	064480	500	61 억		428692	N	N	0	N	00	N
154	20230803	160502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7500	-550	5	-6.83	1990181510	264790	67.38	8010	8010	7300	10460	5640	8050	7516.11	3.77	0	-22086	8543	8296	8113	7866	7683	8205	7775	62	2410	500	5150	10	1	11952500	896	26.50	1.71	12	2.22	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	6.75	N	064480	500	61 억		450081	N	N	0	N	00	N
155	20230803	150505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7460	-590	5	-7.33	1895206140	252069	64.14	8010	8010	7300	10460	5640	8050	7518.60	3.77	0	-23642	8543	8296	8113	7866	7683	8205	7775	62	2410	500	5150	10	1	11952500	892	26.36	1.70	12	2.11	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	6.75	N	064480	500	61 억		450081	N	N	0	N	00	N
156	20230803	140500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7460	-590	5	-7.33	1778481080	236395	60.15	8010	8010	7300	10460	5640	8050	7523.34	3.77	0	-19789	8543	8296	8113	7866	7683	8205	7775	62	2410	500	5150	10	1	11952500	892	26.36	1.70	12	1.98	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	6.75	N	064480	500	61 억		450081	N	N	0	N	00	N
157	20230803	130504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7390	-660	5	-8.20	1655441930	219848	55.94	8010	8010	7300	10460	5640	8050	7529.94	3.77	0	-11366	8543	8296	8113	7866	7683	8205	7775	62	2410	500	5150	10	1	11952500	883	26.11	1.68	12	1.84	283.00	4397.00	16130	20230314	-54.18	3845	20221013	92.20	16130	-54.18	20230314	3915	88.76	20230103	16130	-54.18	20230314	3845	92.20	20221013	6.75	N	064480	500	61 억		450081	N	N	0	N	00	N
158	20230803	120504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7410	-640	5	-7.95	1533820890	203395	51.75	8010	8010	7300	10460	5640	8050	7541.09	3.77	0	-3164	8543	8296	8113	7866	7683	8205	7775	62	2410	500	5150	10	1	11952500	886	26.18	1.69	12	1.70	283.00	4397.00	16130	20230314	-54.06	3845	20221013	92.72	16130	-54.06	20230314	3915	89.27	20230103	16130	-54.06	20230314	3845	92.72	20221013	6.75	N	064480	500	61 억		450081	N	N	0	N	00	N
159	20230803	110459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7450	-600	5	-7.45	1218264450	160641	40.87	8010	8010	7390	10460	5640	8050	7583.77	3.77	0	-2794	8543	8296	8113	7866	7683	8205	7775	62	2410	500	5150	10	1	11952500	890	26.33	1.69	12	1.34	283.00	4397.00	16130	20230314	-53.81	3845	20221013	93.76	16130	-53.81	20230314	3915	90.29	20230103	16130	-53.81	20230314	3845	93.76	20221013	6.75	N	064480	500	61 억		450081	N	N	0	N	00	N
160	20230803	100459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	-490	5	-6.09	747383850	97492	24.81	8010	8010	7550	10460	5640	8050	7666.10	3.77	0	-6643	8543	8296	8113	7866	7683	8205	7775	62	2410	500	5150	10	1	11952500	904	26.71	1.72	12	0.82	283.00	4397.00	16130	20230314	-53.13	3845	20221013	96.62	16130	-53.13	20230314	3915	93.10	20230103	16130	-53.13	20230314	3845	96.62	20221013	6.75	N	064480	500	61 억		450081	N	N	0	N	00	N
161	20230803	090458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	-380	5	-4.72	157078420	20086	5.11	8010	8010	7650	10460	5640	8050	7820.29	3.77	0	500	8543	8296	8113	7866	7683	8205	7775	62	2410	500	5150	10	1	11952500	917	27.10	1.74	12	0.17	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	6.75	N	064480	500	61 억		450081	N	N	0	N	00	N
162	20230802	160502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8050	-270	5	-3.25	3141557490	387888	30.18	8240	8360	7930	10810	5830	8320	8099.05	3.71	0	-329	8866	8592	8086	7812	7306	8730	7950	62	2490	500	5320	10	1	11952500	962	28.45	1.83	12	3.25	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	6.76	N	064480	500	61 억		443985	N	N	0	N	00	N
163	20230802	150508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	-220	5	-2.64	2936711490	362446	28.20	8240	8360	7930	10810	5830	8320	8102.28	3.71	0	758	8866	8592	8086	7812	7306	8730	7950	62	2490	500	5320	10	1	11952500	968	28.62	1.84	12	3.03	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	6.76	N	064480	500	61 억		443985	N	N	0	N	00	N
164	20230802	140502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8000	-320	5	-3.85	2670081620	329475	25.64	8240	8360	7930	10810	5830	8320	8103.83	3.71	0	1852	8866	8592	8086	7812	7306	8730	7950	62	2490	500	5320	10	1	11952500	956	28.27	1.82	12	2.76	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	6.76	N	064480	500	61 억		443985	N	N	0	N	00	N
165	20230802	130500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8020	-300	5	-3.61	2431831940	299607	23.31	8240	8360	7960	10810	5830	8320	8116.51	3.71	0	3312	8866	8592	8086	7812	7306	8730	7950	62	2490	500	5320	10	1	11952500	959	28.34	1.82	12	2.51	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	6.76	N	064480	500	61 억		443985	N	N	0	N	00	N
166	20230802	120456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8060	-260	5	-3.12	2269291900	279480	21.75	8240	8360	7960	10810	5830	8320	8119.45	3.71	0	8226	8866	8592	8086	7812	7306	8730	7950	62	2490	500	5320	10	1	11952500	963	28.48	1.83	12	2.34	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	6.76	N	064480	500	61 억		443985	N	N	0	N	00	N
167	20230802	110455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8000	-320	5	-3.85	1774586390	217646	16.94	8240	8360	7980	10810	5830	8320	8153.29	3.71	0	82	8866	8592	8086	7812	7306	8730	7950	62	2490	500	5320	10	1	11952500	956	28.27	1.82	12	1.82	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	6.76	N	064480	500	61 억		443985	N	N	0	N	00	N
168	20230802	100457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8080	-240	5	-2.88	1358247860	165912	12.91	8240	8360	8050	10810	5830	8320	8186.29	3.71	0	19818	8866	8592	8086	7812	7306	8730	7950	62	2490	500	5320	10	1	11952500	966	28.55	1.84	12	1.39	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	6.76	N	064480	500	61 억		443985	N	N	0	N	00	N
169	20230802	090457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8250	-70	5	-0.84	330112450	40416	3.15	8240	8330	8050	10810	5830	8320	8166.60	3.71	0	-1315	8866	8592	8086	7812	7306	8730	7950	62	2490	500	5320	10	1	11952500	986	29.15	1.88	12	0.34	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	6.76	N	064480	500	61 억		443985	N	N	0	N	00	N
170	20230801	160458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8320	720	2	9.47	10402563370	1276741	825.15	7630	8360	7580	9880	5320	7600	8147.19	5.10	0	-160363	7893	7746	7453	7306	7013	7820	7380	62	2280	500	4860	10	1	11952500	994	29.40	1.89	12	10.68	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	6.86	N	064480	500	61 억		609837	N	N	0	N	00	N
171	20230801	150454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8290	690	2	9.08	9946541180	1221824	789.66	7630	8360	7580	9880	5320	7600	8140.73	5.10	0	-160389	7893	7746	7453	7306	7013	7820	7380	62	2280	500	4860	10	1	11952500	991	29.29	1.89	12	10.22	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	6.86	N	064480	500	61 억		609837	N	N	0	N	00	N
172	20230801	140504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8160	560	2	7.37	9258784540	1138544	735.84	7630	8360	7580	9880	5320	7600	8132.13	5.10	0	-150103	7893	7746	7453	7306	7013	7820	7380	62	2280	500	4860	10	1	11952500	975	28.83	1.86	12	9.53	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	6.86	N	064480	500	61 억		609837	N	N	0	N	00	N
173	20230801	130454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8230	630	2	8.29	8605642550	1058111	683.85	7630	8360	7580	9880	5320	7600	8133.02	5.10	0	-170887	7893	7746	7453	7306	7013	7820	7380	62	2280	500	4860	10	1	11952500	984	29.08	1.87	12	8.85	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	6.86	N	064480	500	61 억		609837	N	N	0	N	00	N
174	20230801	120454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8310	710	2	9.34	7921512750	975083	630.19	7630	8360	7580	9880	5320	7600	8123.94	5.10	0	-160855	7893	7746	7453	7306	7013	7820	7380	62	2280	500	4860	10	1	11952500	993	29.36	1.89	12	8.16	283.00	4397.00	16130	20230314	-48.48	3845	20221013	116.12	16130	-48.48	20230314	3915	112.26	20230103	16130	-48.48	20230314	3845	116.12	20221013	6.86	N	064480	500	61 억		609837	N	N	0	N	00	N
175	20230801	110452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8330	730	2	9.61	6811658450	840541	543.24	7630	8340	7580	9880	5320	7600	8103.90	5.10	0	-142501	7893	7746	7453	7306	7013	7820	7380	62	2280	500	4860	10	1	11952500	996	29.43	1.89	12	7.03	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	6.86	N	064480	500	61 억		609837	N	N	0	N	00	N
176	20230801	100457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8270	670	2	8.82	3737781730	467549	302.17	7630	8280	7580	9880	5320	7600	7994.42	5.10	0	-78019	7893	7746	7453	7306	7013	7820	7380	62	2280	500	4860	10	1	11952500	988	29.22	1.88	12	3.91	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	6.86	N	064480	500	61 억		609837	N	N	0	N	00	N
177	20230801	090451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	70	2	0.92	137554860	18016	11.64	7630	7720	7580	9880	5320	7600	7635.15	5.10	0	-2475	7893	7746	7453	7306	7013	7820	7380	62	2280	500	4860	10	1	11952500	917	27.10	1.74	12	0.15	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	6.86	N	064480	500	61 억		609837	N	N	0	N	00	N