KissMeData/067730/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	160615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3590	65	2	1.84	52028135	14629	55.11	3595	3595	3525	4580	2470	3525	3556.51	0.66	0	575	3678	3601	3473	3396	3268	3640	3435	48	1055	500	2460	5	1	9673922	347	170.95	2.04	12	0.15	21.00	1764.00	6610	20220809	-45.69	3015	20230726	19.07	5270	-31.88	20230316	3015	19.07	20230726	6610	-45.69	20220809	3015	19.07	20230726	2.58	N	067730	500	48 억		64281	N	N	0	N	00	N
3	20230731	150616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3575	50	2	1.42	50181160	14114	53.17	3595	3595	3525	4580	2470	3525	3555.42	0.66	0	602	3678	3601	3473	3396	3268	3640	3435	48	1055	500	2460	5	1	9673922	346	170.24	2.03	12	0.15	21.00	1764.00	6610	20220809	-45.92	3015	20230726	18.57	5270	-32.16	20230316	3015	18.57	20230726	6610	-45.92	20220809	3015	18.57	20230726	2.58	N	067730	500	48 억		64281	N	N	0	N	00	N
4	20230731	140617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3590	65	2	1.84	42691210	12014	45.26	3595	3595	3525	4580	2470	3525	3553.46	0.66	0	65	3678	3601	3473	3396	3268	3640	3435	48	1055	500	2460	5	1	9673922	347	170.95	2.04	12	0.12	21.00	1764.00	6610	20220809	-45.69	3015	20230726	19.07	5270	-31.88	20230316	3015	19.07	20230726	6610	-45.69	20220809	3015	19.07	20230726	2.58	N	067730	500	48 억		64281	N	N	0	N	00	N
5	20230731	130616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3575	50	2	1.42	35790670	10074	37.95	3595	3595	3525	4580	2470	3525	3552.78	0.66	0	-921	3678	3601	3473	3396	3268	3640	3435	48	1055	500	2460	5	1	9673922	346	170.24	2.03	12	0.10	21.00	1764.00	6610	20220809	-45.92	3015	20230726	18.57	5270	-32.16	20230316	3015	18.57	20230726	6610	-45.92	20220809	3015	18.57	20230726	2.58	N	067730	500	48 억		64281	N	N	0	N	00	N
6	20230731	120624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3575	50	2	1.42	33501010	9430	35.52	3595	3595	3525	4580	2470	3525	3552.60	0.66	0	-923	3678	3601	3473	3396	3268	3640	3435	48	1055	500	2460	5	1	9673922	346	170.24	2.03	12	0.10	21.00	1764.00	6610	20220809	-45.92	3015	20230726	18.57	5270	-32.16	20230316	3015	18.57	20230726	6610	-45.92	20220809	3015	18.57	20230726	2.58	N	067730	500	48 억		64281	N	N	0	N	00	N
7	20230731	110626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3580	55	2	1.56	29946295	8437	31.78	3595	3595	3525	4580	2470	3525	3549.40	0.66	0	-923	3678	3601	3473	3396	3268	3640	3435	48	1055	500	2460	5	1	9673922	346	170.48	2.03	12	0.09	21.00	1764.00	6610	20220809	-45.84	3015	20230726	18.74	5270	-32.07	20230316	3015	18.74	20230726	6610	-45.84	20220809	3015	18.74	20230726	2.58	N	067730	500	48 억		64281	N	N	0	N	00	N
8	20230731	100623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3585	60	2	1.70	25761595	7268	27.38	3595	3595	3525	4580	2470	3525	3544.52	0.66	0	-909	3678	3601	3473	3396	3268	3640	3435	48	1055	500	2460	5	1	9673922	347	170.71	2.03	12	0.08	21.00	1764.00	6610	20220809	-45.76	3015	20230726	18.91	5270	-31.97	20230316	3015	18.91	20230726	6610	-45.76	20220809	3015	18.91	20230726	2.58	N	067730	500	48 억		64281	N	N	0	N	00	N
9	20230731	090615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3560	35	2	0.99	3753220	1047	3.94	3595	3595	3560	4580	2470	3525	3584.74	0.66	0	-50	3678	3601	3473	3396	3268	3640	3435	48	1055	500	2460	5	1	9673922	344	169.52	2.02	12	0.01	21.00	1764.00	6610	20220809	-46.14	3015	20230726	18.08	5270	-32.45	20230316	3015	18.08	20230726	6610	-46.14	20220809	3015	18.08	20230726	2.58	N	067730	500	48 억		64281	N	N	0	N	00	N
10	20230728	160618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3525	115	2	3.37	89476230	25950	70.84	3430	3550	3345	4430	2390	3410	3448.02	0.67	0	-691	3543	3476	3368	3301	3193	3510	3335	48	1020	500	2380	5	1	9673922	341	167.86	2.00	12	0.27	21.00	1764.00	6610	20220809	-46.67	3015	20230726	16.92	5270	-33.11	20230316	3015	16.92	20230726	6610	-46.67	20220809	3015	16.92	20230726	2.52	N	067730	500	48 억		64660	N	N	0	N	00	N
11	20230728	150618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3530	120	2	3.52	86423930	25083	68.47	3430	3550	3345	4430	2390	3410	3445.52	0.67	0	-181	3543	3476	3368	3301	3193	3510	3335	48	1020	500	2380	5	1	9673922	341	168.10	2.00	12	0.26	21.00	1764.00	6610	20220809	-46.60	3015	20230726	17.08	5270	-33.02	20230316	3015	17.08	20230726	6610	-46.60	20220809	3015	17.08	20230726	2.52	N	067730	500	48 억		64660	N	N	0	N	00	N
12	20230728	140614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3530	120	2	3.52	83260110	24182	66.02	3430	3550	3345	4430	2390	3410	3443.06	0.67	0	47	3543	3476	3368	3301	3193	3510	3335	48	1020	500	2380	5	1	9673922	341	168.10	2.00	12	0.25	21.00	1764.00	6610	20220809	-46.60	3015	20230726	17.08	5270	-33.02	20230316	3015	17.08	20230726	6610	-46.60	20220809	3015	17.08	20230726	2.52	N	067730	500	48 억		64660	N	N	0	N	00	N
13	20230728	130617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3445	35	2	1.03	54835015	16037	43.78	3430	3455	3345	4430	2390	3410	3419.28	0.67	0	235	3543	3476	3368	3301	3193	3510	3335	48	1020	500	2380	5	1	9673922	333	164.05	1.95	12	0.17	21.00	1764.00	6610	20220809	-47.88	3015	20230726	14.26	5270	-34.63	20230316	3015	14.26	20230726	6610	-47.88	20220809	3015	14.26	20230726	2.52	N	067730	500	48 억		64660	N	N	0	N	00	N
14	20230728	120615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3450	40	2	1.17	44275400	12974	35.42	3430	3450	3345	4430	2390	3410	3412.63	0.67	0	-175	3543	3476	3368	3301	3193	3510	3335	48	1020	500	2380	5	1	9673922	334	164.29	1.96	12	0.13	21.00	1764.00	6610	20220809	-47.81	3015	20230726	14.43	5270	-34.54	20230316	3015	14.43	20230726	6610	-47.81	20220809	3015	14.43	20230726	2.52	N	067730	500	48 억		64660	N	N	0	N	00	N
15	20230728	110620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3445	35	2	1.03	42906135	12577	34.33	3430	3450	3345	4430	2390	3410	3411.48	0.67	0	-146	3543	3476	3368	3301	3193	3510	3335	48	1020	500	2380	5	1	9673922	333	164.05	1.95	12	0.13	21.00	1764.00	6610	20220809	-47.88	3015	20230726	14.26	5270	-34.63	20230316	3015	14.26	20230726	6610	-47.88	20220809	3015	14.26	20230726	2.52	N	067730	500	48 억		64660	N	N	0	N	00	N
16	20230728	100612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3445	35	2	1.03	41260795	12099	33.03	3430	3445	3345	4430	2390	3410	3410.26	0.67	0	-300	3543	3476	3368	3301	3193	3510	3335	48	1020	500	2380	5	1	9673922	333	164.05	1.95	12	0.13	21.00	1764.00	6610	20220809	-47.88	3015	20230726	14.26	5270	-34.63	20230316	3015	14.26	20230726	6610	-47.88	20220809	3015	14.26	20230726	2.52	N	067730	500	48 억		64660	N	N	0	N	00	N
17	20230728	090617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3420	10	2	0.29	6175460	1807	4.93	3430	3430	3345	4430	2390	3410	3417.52	0.67	0	-206	3543	3476	3368	3301	3193	3510	3335	48	1020	500	2380	5	1	9673922	331	162.86	1.94	12	0.02	21.00	1764.00	6610	20220809	-48.26	3015	20230726	13.43	5270	-35.10	20230316	3015	13.43	20230726	6610	-48.26	20220809	3015	13.43	20230726	2.52	N	067730	500	48 억		64660	N	N	0	N	00	N
18	20230727	160613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3410	115	2	3.49	121975380	36502	36.79	3260	3435	3260	4280	2310	3295	3341.61	0.60	6191	6486	3895	3595	3305	3005	2715	3450	2860	48	985	500	2300	5	1	9673922	330	162.38	1.93	12	0.38	21.00	1764.00	6610	20220809	-48.41	3015	20230726	13.10	5270	-35.29	20230316	3015	13.10	20230726	6610	-48.41	20220809	3015	13.10	20230726	2.54	N	067730	500	48 억		58401	N	N	0	N	00	N
19	20230727	150615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3415	120	2	3.64	118895780	35599	35.88	3260	3435	3260	4280	2310	3295	3339.86	0.60	6191	6488	3895	3595	3305	3005	2715	3450	2860	48	985	500	2300	5	1	9673922	330	162.62	1.94	12	0.37	21.00	1764.00	6610	20220809	-48.34	3015	20230726	13.27	5270	-35.20	20230316	3015	13.27	20230726	6610	-48.34	20220809	3015	13.27	20230726	2.54	N	067730	500	48 억		58401	N	N	0	N	00	N
20	20230727	140611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3395	100	2	3.03	106874830	32040	32.29	3260	3435	3260	4280	2310	3295	3335.67	0.60	6191	6119	3895	3595	3305	3005	2715	3450	2860	48	985	500	2300	5	1	9673922	328	161.67	1.92	12	0.33	21.00	1764.00	6610	20220809	-48.64	3015	20230726	12.60	5270	-35.58	20230316	3015	12.60	20230726	6610	-48.64	20220809	3015	12.60	20230726	2.54	N	067730	500	48 억		58401	N	N	0	N	00	N
21	20230727	130611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3420	125	2	3.79	91337905	27424	27.64	3260	3435	3260	4280	2310	3295	3330.58	0.60	6191	6103	3895	3595	3305	3005	2715	3450	2860	48	985	500	2300	5	1	9673922	331	162.86	1.94	12	0.28	21.00	1764.00	6610	20220809	-48.26	3015	20230726	13.43	5270	-35.10	20230316	3015	13.43	20230726	6610	-48.26	20220809	3015	13.43	20230726	2.54	N	067730	500	48 억		58401	N	N	0	N	00	N
22	20230727	120614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3420	125	2	3.79	73291795	22099	22.27	3260	3435	3260	4280	2310	3295	3316.52	0.60	6191	6148	3895	3595	3305	3005	2715	3450	2860	48	985	500	2300	5	1	9673922	331	162.86	1.94	12	0.23	21.00	1764.00	6610	20220809	-48.26	3015	20230726	13.43	5270	-35.10	20230316	3015	13.43	20230726	6610	-48.26	20220809	3015	13.43	20230726	2.54	N	067730	500	48 억		58401	N	N	0	N	00	N
23	20230727	110614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3425	130	2	3.95	66426225	20091	20.25	3260	3425	3260	4280	2310	3295	3306.27	0.60	6191	6311	3895	3595	3305	3005	2715	3450	2860	48	985	500	2300	5	1	9673922	331	163.10	1.94	12	0.21	21.00	1764.00	6610	20220809	-48.18	3015	20230726	13.60	5270	-35.01	20230316	3015	13.60	20230726	6610	-48.18	20220809	3015	13.60	20230726	2.54	N	067730	500	48 억		58401	N	N	0	N	00	N
24	20230727	100612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3390	95	2	2.88	57151410	17367	17.50	3260	3395	3260	4280	2310	3295	3290.80	0.60	6191	6383	3895	3595	3305	3005	2715	3450	2860	48	985	500	2300	5	1	9673922	328	161.43	1.92	12	0.18	21.00	1764.00	6610	20220809	-48.71	3015	20230726	12.44	5270	-35.67	20230316	3015	12.44	20230726	6610	-48.71	20220809	3015	12.44	20230726	2.54	N	067730	500	48 억		58401	N	N	0	N	00	N
25	20230727	090611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3305	10	2	0.30	40855735	12483	12.58	3260	3315	3260	4280	2310	3295	3272.91	0.60	6191	6131	3895	3595	3305	3005	2715	3450	2860	48	985	500	2300	5	1	9673922	320	157.38	1.87	12	0.13	21.00	1764.00	6610	20220809	-50.00	3015	20230726	9.62	5270	-37.29	20230316	3015	9.62	20230726	6610	-50.00	20220809	3015	9.62	20230726	2.54	N	067730	500	48 억		58401	N	N	0	N	00	N
26	20230726	160610	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	3295	-275	5	-7.70	324488525	98934	254.20	3570	3605	3015	4640	2500	3570	3279.85	0.54	0	6192	3743	3656	3613	3526	3483	3635	3505	48	1070	500	2490	5	1	9673922	319	156.90	1.87	12	1.02	21.00	1764.00	6610	20220809	-50.15	3015	20230726	9.29	5270	-37.48	20230316	3015	9.29	20230726	6610	-50.15	20220809	3015	9.29	20230726	2.47	N	067730	500	48 억		52210	N	N	0	N	00	N
27	20230726	150613	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	3230	-340	5	-9.52	311520810	94965	244.01	3570	3605	3015	4640	2500	3570	3280.37	0.54	0	5630	3743	3656	3613	3526	3483	3635	3505	48	1070	500	2490	5	1	9673922	312	153.81	1.83	12	0.98	21.00	1764.00	6610	20220809	-51.13	3015	20230726	7.13	5270	-38.71	20230316	3015	7.13	20230726	6610	-51.13	20220809	3015	7.13	20230726	2.47	N	067730	500	48 억		52210	N	N	0	N	00	N
28	20230726	140610	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	3220	-350	5	-9.80	277567100	84505	217.13	3570	3605	3015	4640	2500	3570	3284.62	0.54	0	4829	3743	3656	3613	3526	3483	3635	3505	48	1070	500	2490	5	1	9673922	312	153.33	1.83	12	0.87	21.00	1764.00	6610	20220809	-51.29	3015	20230726	6.80	5270	-38.90	20230316	3015	6.80	20230726	6610	-51.29	20220809	3015	6.80	20230726	2.47	N	067730	500	48 억		52210	N	N	0	N	00	N
29	20230726	130608	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	3235	-335	5	-9.38	244715455	74333	190.99	3570	3605	3015	4640	2500	3570	3292.15	0.54	0	5232	3743	3656	3613	3526	3483	3635	3505	48	1070	500	2490	5	1	9673922	313	154.05	1.83	12	0.77	21.00	1764.00	6610	20220809	-51.06	3015	20230726	7.30	5270	-38.61	20230316	3015	7.30	20230726	6610	-51.06	20220809	3015	7.30	20230726	2.47	N	067730	500	48 억		52210	N	N	0	N	00	N
30	20230726	120610	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	3345	-225	5	-6.30	131809260	38617	99.22	3570	3605	3250	4640	2500	3570	3413.24	0.54	0	1573	3743	3656	3613	3526	3483	3635	3505	48	1070	500	2490	5	1	9673922	324	159.29	1.90	12	0.40	21.00	1764.00	6610	20220809	-49.39	3250	20230726	2.92	5270	-36.53	20230316	3250	2.92	20230726	6610	-49.39	20220809	3250	2.92	20230726	2.47	N	067730	500	48 억		52210	N	N	0	N	00	N
31	20230726	110606	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	3330	-240	5	-6.72	122524170	35822	92.04	3570	3605	3250	4640	2500	3570	3420.36	0.54	0	1418	3743	3656	3613	3526	3483	3635	3505	48	1070	500	2490	5	1	9673922	322	158.57	1.89	12	0.37	21.00	1764.00	6610	20220809	-49.62	3250	20230726	2.46	5270	-36.81	20230316	3250	2.46	20230726	6610	-49.62	20220809	3250	2.46	20230726	2.47	N	067730	500	48 억		52210	N	N	0	N	00	N
32	20230726	100610	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	3445	-125	5	-3.50	61825045	17720	45.53	3570	3605	3440	4640	2500	3570	3489.00	0.54	0	316	3743	3656	3613	3526	3483	3635	3505	48	1070	500	2490	5	1	9673922	333	164.05	1.95	12	0.18	21.00	1764.00	6610	20220809	-47.88	3440	20230726	0.15	5270	-34.63	20230316	3440	0.15	20230726	6610	-47.88	20220809	3440	0.15	20230726	2.47	N	067730	500	48 억		52210	N	N	0	N	00	N
33	20230726	090606	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	3500	-70	5	-1.96	36040745	10275	26.40	3570	3605	3440	4640	2500	3570	3507.62	0.54	0	-1261	3743	3656	3613	3526	3483	3635	3505	48	1070	500	2490	5	1	9673922	339	166.67	1.98	12	0.11	21.00	1764.00	6610	20220809	-47.05	3440	20230726	1.74	5270	-33.59	20230316	3440	1.74	20230726	6610	-47.05	20220809	3440	1.74	20230726	2.47	N	067730	500	48 억		52210	N	N	0	N	00	N
34	20230725	160605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3570	-120	5	-3.25	140348705	38782	79.34	3700	3700	3570	4795	2585	3690	3618.92	0.56	0	-2178	4150	3920	3735	3505	3320	3827	3412	48	1105	500	2580	5	1	9673922	345	170.00	2.02	12	0.40	21.00	1764.00	6610	20220809	-45.99	3520	20230103	1.42	5270	-32.26	20230316	3520	1.42	20230103	6610	-45.99	20220809	3520	1.42	20230103	2.46	N	067730	500	48 억		54388	N	N	0	N	00	N
35	20230725	150559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3600	-90	5	-2.44	133004290	36727	75.14	3700	3700	3570	4795	2585	3690	3621.43	0.56	0	-2159	4150	3920	3735	3505	3320	3827	3412	48	1105	500	2580	5	1	9673922	348	171.43	2.04	12	0.38	21.00	1764.00	6610	20220809	-45.54	3520	20230103	2.27	5270	-31.69	20230316	3520	2.27	20230103	6610	-45.54	20220809	3520	2.27	20230103	2.46	N	067730	500	48 억		54388	N	N	0	N	00	N
36	20230725	140601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3605	-85	5	-2.30	111292950	30674	62.75	3700	3700	3585	4795	2585	3690	3628.25	0.56	0	-1404	4150	3920	3735	3505	3320	3827	3412	48	1105	500	2580	5	1	9673922	349	171.67	2.04	12	0.32	21.00	1764.00	6610	20220809	-45.46	3520	20230103	2.41	5270	-31.59	20230316	3520	2.41	20230103	6610	-45.46	20220809	3520	2.41	20230103	2.46	N	067730	500	48 억		54388	N	N	0	N	00	N
37	20230725	130606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3595	-95	5	-2.57	103421900	28485	58.27	3700	3700	3590	4795	2585	3690	3630.75	0.56	0	-1381	4150	3920	3735	3505	3320	3827	3412	48	1105	500	2580	5	1	9673922	348	171.19	2.04	12	0.29	21.00	1764.00	6610	20220809	-45.61	3520	20230103	2.13	5270	-31.78	20230316	3520	2.13	20230103	6610	-45.61	20220809	3520	2.13	20230103	2.46	N	067730	500	48 억		54388	N	N	0	N	00	N
38	20230725	120605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3605	-85	5	-2.30	93732740	25792	52.76	3700	3700	3595	4795	2585	3690	3634.18	0.56	0	-619	4150	3920	3735	3505	3320	3827	3412	48	1105	500	2580	5	1	9673922	349	171.67	2.04	12	0.27	21.00	1764.00	6610	20220809	-45.46	3520	20230103	2.41	5270	-31.59	20230316	3520	2.41	20230103	6610	-45.46	20220809	3520	2.41	20230103	2.46	N	067730	500	48 억		54388	N	N	0	N	00	N
39	20230725	110603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3605	-85	5	-2.30	88849245	24438	49.99	3700	3700	3595	4795	2585	3690	3635.70	0.56	0	-619	4150	3920	3735	3505	3320	3827	3412	48	1105	500	2580	5	1	9673922	349	171.67	2.04	12	0.25	21.00	1764.00	6610	20220809	-45.46	3520	20230103	2.41	5270	-31.59	20230316	3520	2.41	20230103	6610	-45.46	20220809	3520	2.41	20230103	2.46	N	067730	500	48 억		54388	N	N	0	N	00	N
40	20230725	100603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3625	-65	5	-1.76	64369580	17651	36.11	3700	3700	3605	4795	2585	3690	3646.80	0.56	0	1296	4150	3920	3735	3505	3320	3827	3412	48	1105	500	2580	5	1	9673922	351	172.62	2.05	12	0.18	21.00	1764.00	6610	20220809	-45.16	3520	20230103	2.98	5270	-31.21	20230316	3520	2.98	20230103	6610	-45.16	20220809	3520	2.98	20230103	2.46	N	067730	500	48 억		54388	N	N	0	N	00	N
41	20230725	090602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3635	-55	5	-1.49	31699350	8615	17.62	3700	3700	3630	4795	2585	3690	3679.55	0.56	0	457	4150	3920	3735	3505	3320	3827	3412	48	1105	500	2580	5	1	9673922	352	173.10	2.06	12	0.09	21.00	1764.00	6610	20220809	-45.01	3520	20230103	3.27	5270	-31.02	20230316	3520	3.27	20230103	6610	-45.01	20220809	3520	3.27	20230103	2.46	N	067730	500	48 억		54388	N	N	0	N	00	N
42	20230724	160605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3690	-120	5	-3.15	179178130	48457	322.79	3810	3965	3550	4950	2670	3810	3697.53	0.58	0	-1490	3936	3872	3836	3772	3736	3855	3755	48	1140	500	2660	5	1	9673922	357	175.71	2.09	12	0.50	21.00	1764.00	6610	20220809	-44.18	3520	20230103	4.83	5270	-29.98	20230316	3520	4.83	20230103	6610	-44.18	20220809	3520	4.83	20230103	2.48	N	067730	500	48 억		55870	N	N	0	N	00	N
43	20230724	150601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3670	-140	5	-3.67	173679915	46961	312.82	3810	3965	3550	4950	2670	3810	3698.24	0.58	0	-835	3936	3872	3836	3772	3736	3855	3755	48	1140	500	2660	5	1	9673922	355	174.76	2.08	12	0.49	21.00	1764.00	6610	20220809	-44.48	3520	20230103	4.26	5270	-30.36	20230316	3520	4.26	20230103	6610	-44.48	20220809	3520	4.26	20230103	2.48	N	067730	500	48 억		55870	N	N	0	N	00	N
44	20230724	140600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3640	-170	5	-4.46	168363315	45503	303.11	3810	3965	3550	4950	2670	3810	3699.90	0.58	0	403	3936	3872	3836	3772	3736	3855	3755	48	1140	500	2660	5	1	9673922	352	173.33	2.06	12	0.47	21.00	1764.00	6610	20220809	-44.93	3520	20230103	3.41	5270	-30.93	20230316	3520	3.41	20230103	6610	-44.93	20220809	3520	3.41	20230103	2.48	N	067730	500	48 억		55870	N	N	0	N	00	N
45	20230724	130559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3655	-155	5	-4.07	158765460	42868	285.56	3810	3965	3550	4950	2670	3810	3703.44	0.58	0	589	3936	3872	3836	3772	3736	3855	3755	48	1140	500	2660	5	1	9673922	354	174.05	2.07	12	0.44	21.00	1764.00	6610	20220809	-44.70	3520	20230103	3.84	5270	-30.65	20230316	3520	3.84	20230103	6610	-44.70	20220809	3520	3.84	20230103	2.48	N	067730	500	48 억		55870	N	N	0	N	00	N
46	20230724	120600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3660	-150	5	-3.94	146579280	39526	263.30	3810	3965	3550	4950	2670	3810	3708.27	0.58	0	872	3936	3872	3836	3772	3736	3855	3755	48	1140	500	2660	5	1	9673922	354	174.29	2.07	12	0.41	21.00	1764.00	6610	20220809	-44.63	3520	20230103	3.98	5270	-30.55	20230316	3520	3.98	20230103	6610	-44.63	20220809	3520	3.98	20230103	2.48	N	067730	500	48 억		55870	N	N	0	N	00	N
47	20230724	110604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3675	-135	5	-3.54	135880470	36600	243.80	3810	3965	3550	4950	2670	3810	3712.42	0.58	0	1724	3936	3872	3836	3772	3736	3855	3755	48	1140	500	2660	5	1	9673922	356	175.00	2.08	12	0.38	21.00	1764.00	6610	20220809	-44.40	3520	20230103	4.40	5270	-30.27	20230316	3520	4.40	20230103	6610	-44.40	20220809	3520	4.40	20230103	2.48	N	067730	500	48 억		55870	N	N	0	N	00	N
48	20230724	100558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3650	-160	5	-4.20	124176835	33403	222.51	3810	3965	3550	4950	2670	3810	3717.37	0.58	0	2015	3936	3872	3836	3772	3736	3855	3755	48	1140	500	2660	5	1	9673922	353	173.81	2.07	12	0.35	21.00	1764.00	6610	20220809	-44.78	3520	20230103	3.69	5270	-30.74	20230316	3520	3.69	20230103	6610	-44.78	20220809	3520	3.69	20230103	2.48	N	067730	500	48 억		55870	N	N	0	N	00	N
49	20230724	090601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3815	5	2	0.13	38125090	9916	66.05	3810	3965	3760	4950	2670	3810	3845.02	0.58	0	-2704	3936	3872	3836	3772	3736	3855	3755	48	1140	500	2660	5	1	9673922	369	181.67	2.16	12	0.10	21.00	1764.00	6610	20220809	-42.28	3520	20230103	8.38	5270	-27.61	20230316	3520	8.38	20230103	6610	-42.28	20220809	3520	8.38	20230103	2.48	N	067730	500	48 억		55870	N	N	0	N	00	N
50	20230721	160555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3810	-105	5	-2.68	54886915	14301	71.00	3880	3900	3800	5080	2745	3915	3837.98	0.59	0	-1508	4011	3962	3896	3847	3781	3987	3872	48	1167	500	2740	5	1	9673922	369	181.43	2.16	12	0.15	21.00	1764.00	6610	20220809	-42.36	3520	20230103	8.24	5270	-27.70	20230316	3520	8.24	20230103	6610	-42.36	20220809	3520	8.24	20230103	2.50	N	067730	500	48 억		57378	N	N	0	N	00	N
51	20230721	150558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3805	-110	5	-2.81	51722375	13470	66.88	3880	3900	3805	5080	2745	3915	3839.82	0.59	0	-1370	4011	3962	3896	3847	3781	3987	3872	48	1167	500	2740	5	1	9673922	368	181.19	2.16	12	0.14	21.00	1764.00	6610	20220809	-42.44	3520	20230103	8.10	5270	-27.80	20230316	3520	8.10	20230103	6610	-42.44	20220809	3520	8.10	20230103	2.50	N	067730	500	48 억		57378	N	N	0	N	00	N
52	20230721	140555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3835	-80	5	-2.04	32192190	8354	41.48	3880	3900	3815	5080	2745	3915	3853.51	0.59	0	-1093	4011	3962	3896	3847	3781	3987	3872	48	1167	500	2740	5	1	9673922	371	182.62	2.17	12	0.09	21.00	1764.00	6610	20220809	-41.98	3520	20230103	8.95	5270	-27.23	20230316	3520	8.95	20230103	6610	-41.98	20220809	3520	8.95	20230103	2.50	N	067730	500	48 억		57378	N	N	0	N	00	N
53	20230721	130557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3900	-15	5	-0.38	25473330	6614	32.84	3880	3900	3815	5080	2745	3915	3851.43	0.59	0	-1005	4011	3962	3896	3847	3781	3987	3872	48	1167	500	2740	5	1	9673922	377	185.71	2.21	12	0.07	21.00	1764.00	6610	20220809	-41.00	3520	20230103	10.80	5270	-26.00	20230316	3520	10.80	20230103	6610	-41.00	20220809	3520	10.80	20230103	2.50	N	067730	500	48 억		57378	N	N	0	N	00	N
54	20230721	120603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3835	-80	5	-2.04	18935500	4930	24.48	3880	3900	3815	5080	2745	3915	3840.87	0.59	0	-360	4011	3962	3896	3847	3781	3987	3872	48	1167	500	2740	5	1	9673922	371	182.62	2.17	12	0.05	21.00	1764.00	6610	20220809	-41.98	3520	20230103	8.95	5270	-27.23	20230316	3520	8.95	20230103	6610	-41.98	20220809	3520	8.95	20230103	2.50	N	067730	500	48 억		57378	N	N	0	N	00	N
55	20230721	110600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3840	-75	5	-1.92	16457820	4285	21.27	3880	3900	3815	5080	2745	3915	3840.80	0.59	0	-100	4011	3962	3896	3847	3781	3987	3872	48	1167	500	2740	5	1	9673922	371	182.86	2.18	12	0.04	21.00	1764.00	6610	20220809	-41.91	3520	20230103	9.09	5270	-27.13	20230316	3520	9.09	20230103	6610	-41.91	20220809	3520	9.09	20230103	2.50	N	067730	500	48 억		57378	N	N	0	N	00	N
56	20230721	100559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3830	-85	5	-2.17	14094550	3669	18.22	3880	3900	3815	5080	2745	3915	3841.52	0.59	0	-1	4011	3962	3896	3847	3781	3987	3872	48	1167	500	2740	5	1	9673922	371	182.38	2.17	12	0.04	21.00	1764.00	6610	20220809	-42.06	3520	20230103	8.81	5270	-27.32	20230316	3520	8.81	20230103	6610	-42.06	20220809	3520	8.81	20230103	2.50	N	067730	500	48 억		57378	N	N	0	N	00	N
57	20230721	090600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3860	-55	5	-1.40	3493330	900	4.47	3880	3900	3860	5080	2745	3915	3881.48	0.59	0	-123	4011	3962	3896	3847	3781	3987	3872	48	1167	500	2740	5	1	9673922	373	183.81	2.19	12	0.01	21.00	1764.00	6610	20220809	-41.60	3520	20230103	9.66	5270	-26.76	20230316	3520	9.66	20230103	6610	-41.60	20220809	3520	9.66	20230103	2.50	N	067730	500	48 억		57378	N	N	0	N	00	N
58	20230720	160554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3915	45	2	1.16	77803020	20142	88.14	3870	3945	3830	5030	2710	3870	3862.73	0.52	0	6721	3950	3910	3890	3850	3830	3900	3840	48	1160	500	2700	5	1	9673922	379	186.43	2.22	12	0.21	21.00	1764.00	6610	20220809	-40.77	3520	20230103	11.22	5270	-25.71	20230316	3520	11.22	20230103	6610	-40.77	20220809	3520	11.22	20230103	2.50	N	067730	500	48 억		50649	N	N	0	N	00	N
59	20230720	150554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3915	45	2	1.16	74766265	19366	84.75	3870	3945	3830	5030	2710	3870	3860.70	0.52	0	6721	3950	3910	3890	3850	3830	3900	3840	48	1160	500	2700	5	1	9673922	379	186.43	2.22	12	0.20	21.00	1764.00	6610	20220809	-40.77	3520	20230103	11.22	5270	-25.71	20230316	3520	11.22	20230103	6610	-40.77	20220809	3520	11.22	20230103	2.50	N	067730	500	48 억		50649	N	N	0	N	00	N
60	20230720	140553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3895	25	2	0.65	60996555	15833	69.29	3870	3945	3830	5030	2710	3870	3852.50	0.52	0	6737	3950	3910	3890	3850	3830	3900	3840	48	1160	500	2700	5	1	9673922	377	185.48	2.21	12	0.16	21.00	1764.00	6610	20220809	-41.07	3520	20230103	10.65	5270	-26.09	20230316	3520	10.65	20230103	6610	-41.07	20220809	3520	10.65	20230103	2.50	N	067730	500	48 억		50649	N	N	0	N	00	N
61	20230720	130552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3895	25	2	0.65	58929530	15302	66.96	3870	3945	3830	5030	2710	3870	3851.10	0.52	0	6846	3950	3910	3890	3850	3830	3900	3840	48	1160	500	2700	5	1	9673922	377	185.48	2.21	12	0.16	21.00	1764.00	6610	20220809	-41.07	3520	20230103	10.65	5270	-26.09	20230316	3520	10.65	20230103	6610	-41.07	20220809	3520	10.65	20230103	2.50	N	067730	500	48 억		50649	N	N	0	N	00	N
62	20230720	120558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3885	15	2	0.39	58084355	15085	66.01	3870	3945	3830	5030	2710	3870	3850.47	0.52	0	6846	3950	3910	3890	3850	3830	3900	3840	48	1160	500	2700	5	1	9673922	376	185.00	2.20	12	0.16	21.00	1764.00	6610	20220809	-41.23	3520	20230103	10.37	5270	-26.28	20230316	3520	10.37	20230103	6610	-41.23	20220809	3520	10.37	20230103	2.50	N	067730	500	48 억		50649	N	N	0	N	00	N
63	20230720	110556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3945	75	2	1.94	56356495	14645	64.09	3870	3945	3830	5030	2710	3870	3848.17	0.52	0	6899	3950	3910	3890	3850	3830	3900	3840	48	1160	500	2700	5	1	9673922	382	187.86	2.24	12	0.15	21.00	1764.00	6610	20220809	-40.32	3520	20230103	12.07	5270	-25.14	20230316	3520	12.07	20230103	6610	-40.32	20220809	3520	12.07	20230103	2.50	N	067730	500	48 억		50649	N	N	0	N	00	N
64	20230720	100551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3865	-5	5	-0.13	18640105	4834	21.15	3870	3870	3835	5030	2710	3870	3856.04	0.52	0	1039	3950	3910	3890	3850	3830	3900	3840	48	1160	500	2700	5	1	9673922	374	184.05	2.19	12	0.05	21.00	1764.00	6610	20220809	-41.53	3520	20230103	9.80	5270	-26.66	20230316	3520	9.80	20230103	6610	-41.53	20220809	3520	9.80	20230103	2.50	N	067730	500	48 억		50649	N	N	0	N	00	N
65	20230720	090551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3855	-15	5	-0.39	5491090	1419	6.21	3870	3870	3855	5030	2710	3870	3869.69	0.52	0	-8	3950	3910	3890	3850	3830	3900	3840	48	1160	500	2700	5	1	9673922	373	183.57	2.19	12	0.01	21.00	1764.00	6610	20220809	-41.68	3520	20230103	9.52	5270	-26.85	20230316	3520	9.52	20230103	6610	-41.68	20220809	3520	9.52	20230103	2.50	N	067730	500	48 억		50649	N	N	0	N	00	N
66	20230719	160603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3870	-60	5	-1.53	89096815	22851	179.75	3890	3930	3870	5100	2755	3930	3899.03	0.53	0	-915	3996	3962	3926	3892	3856	3945	3875	48	1172	500	2750	5	1	9673922	374	184.29	2.19	12	0.24	21.00	1764.00	6610	20220809	-41.45	3520	20230103	9.94	5270	-26.57	20230316	3520	9.94	20230103	6610	-41.45	20220809	3520	9.94	20230103	2.52	N	067730	500	48 억		51556	N	N	0	N	00	N
67	20230719	150601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3920	-10	5	-0.25	85364215	21888	172.17	3890	3930	3870	5100	2755	3930	3900.05	0.53	0	-907	3996	3962	3926	3892	3856	3945	3875	48	1172	500	2750	5	1	9673922	379	186.67	2.22	12	0.23	21.00	1764.00	6610	20220809	-40.70	3520	20230103	11.36	5270	-25.62	20230316	3520	11.36	20230103	6610	-40.70	20220809	3520	11.36	20230103	2.52	N	067730	500	48 억		51556	N	N	0	N	00	N
68	20230719	140602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3885	-45	5	-1.15	48662895	12511	98.41	3890	3930	3885	5100	2755	3930	3889.61	0.53	0	-325	3996	3962	3926	3892	3856	3945	3875	48	1172	500	2750	5	1	9673922	376	185.00	2.20	12	0.13	21.00	1764.00	6610	20220809	-41.23	3520	20230103	10.37	5270	-26.28	20230316	3520	10.37	20230103	6610	-41.23	20220809	3520	10.37	20230103	2.52	N	067730	500	48 억		51556	N	N	0	N	00	N
69	20230719	130556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3885	-45	5	-1.15	42504615	10926	85.94	3890	3930	3885	5100	2755	3930	3890.23	0.53	0	-217	3996	3962	3926	3892	3856	3945	3875	48	1172	500	2750	5	1	9673922	376	185.00	2.20	12	0.11	21.00	1764.00	6610	20220809	-41.23	3520	20230103	10.37	5270	-26.28	20230316	3520	10.37	20230103	6610	-41.23	20220809	3520	10.37	20230103	2.52	N	067730	500	48 억		51556	N	N	0	N	00	N
70	20230719	120602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3895	-35	5	-0.89	33974085	8731	68.68	3890	3930	3885	5100	2755	3930	3891.20	0.53	0	-217	3996	3962	3926	3892	3856	3945	3875	48	1172	500	2750	5	1	9673922	377	185.48	2.21	12	0.09	21.00	1764.00	6610	20220809	-41.07	3520	20230103	10.65	5270	-26.09	20230316	3520	10.65	20230103	6610	-41.07	20220809	3520	10.65	20230103	2.52	N	067730	500	48 억		51556	N	N	0	N	00	N
71	20230719	110603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3890	-40	5	-1.02	32732750	8412	66.17	3890	3930	3885	5100	2755	3930	3891.20	0.53	0	-190	3996	3962	3926	3892	3856	3945	3875	48	1172	500	2750	5	1	9673922	376	185.24	2.21	12	0.09	21.00	1764.00	6610	20220809	-41.15	3520	20230103	10.51	5270	-26.19	20230316	3520	10.51	20230103	6610	-41.15	20220809	3520	10.51	20230103	2.52	N	067730	500	48 억		51556	N	N	0	N	00	N
72	20230719	100558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3895	-35	5	-0.89	22041195	5665	44.56	3890	3930	3885	5100	2755	3930	3890.77	0.53	0	-640	3996	3962	3926	3892	3856	3945	3875	48	1172	500	2750	5	1	9673922	377	185.48	2.21	12	0.06	21.00	1764.00	6610	20220809	-41.07	3520	20230103	10.65	5270	-26.09	20230316	3520	10.65	20230103	6610	-41.07	20220809	3520	10.65	20230103	2.52	N	067730	500	48 억		51556	N	N	0	N	00	N
73	20230719	090557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3930	0	3	0.00	10150060	2606	20.50	3890	3930	3885	5100	2755	3930	3894.88	0.53	0	-250	3996	3962	3926	3892	3856	3945	3875	48	1172	500	2750	5	1	9673922	380	187.14	2.23	12	0.03	21.00	1764.00	6610	20220809	-40.54	3520	20230103	11.65	5270	-25.43	20230316	3520	11.65	20230103	6610	-40.54	20220809	3520	11.65	20230103	2.52	N	067730	500	48 억		51556	N	N	0	N	00	N
74	20230718	160558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3930	-20	5	-0.51	49682335	12651	52.33	3950	3960	3890	5130	2765	3950	3927.15	0.56	0	-2845	4046	3997	3926	3877	3806	3962	3842	48	1182	500	2760	5	1	9673922	380	187.14	2.23	12	0.13	21.00	1764.00	6610	20220809	-40.54	3520	20230103	11.65	5270	-25.43	20230316	3520	11.65	20230103	6610	-40.54	20220809	3520	11.65	20230103	2.53	N	067730	500	48 억		54206	N	N	0	N	00	N
75	20230718	150557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3910	-40	5	-1.01	48880615	12447	51.49	3950	3960	3890	5130	2765	3950	3927.10	0.56	0	-2741	4046	3997	3926	3877	3806	3962	3842	48	1182	500	2760	5	1	9673922	378	186.19	2.22	12	0.13	21.00	1764.00	6610	20220809	-40.85	3520	20230103	11.08	5270	-25.81	20230316	3520	11.08	20230103	6610	-40.85	20220809	3520	11.08	20230103	2.53	N	067730	500	48 억		54206	N	N	0	N	00	N
76	20230718	140554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3895	-55	5	-1.39	32137965	8163	33.77	3950	3960	3895	5130	2765	3950	3937.03	0.56	0	-1465	4046	3997	3926	3877	3806	3962	3842	48	1182	500	2760	5	1	9673922	377	185.48	2.21	12	0.08	21.00	1764.00	6610	20220809	-41.07	3520	20230103	10.65	5270	-26.09	20230316	3520	10.65	20230103	6610	-41.07	20220809	3520	10.65	20230103	2.53	N	067730	500	48 억		54206	N	N	0	N	00	N
77	20230718	130554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3900	-50	5	-1.27	31111780	7900	32.68	3950	3960	3900	5130	2765	3950	3938.20	0.56	0	-1428	4046	3997	3926	3877	3806	3962	3842	48	1182	500	2760	5	1	9673922	377	185.71	2.21	12	0.08	21.00	1764.00	6610	20220809	-41.00	3520	20230103	10.80	5270	-26.00	20230316	3520	10.80	20230103	6610	-41.00	20220809	3520	10.80	20230103	2.53	N	067730	500	48 억		54206	N	N	0	N	00	N
78	20230718	120559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3915	-35	5	-0.89	29098475	7385	30.55	3950	3960	3910	5130	2765	3950	3940.21	0.56	0	-1075	4046	3997	3926	3877	3806	3962	3842	48	1182	500	2760	5	1	9673922	379	186.43	2.22	12	0.08	21.00	1764.00	6610	20220809	-40.77	3520	20230103	11.22	5270	-25.71	20230316	3520	11.22	20230103	6610	-40.77	20220809	3520	11.22	20230103	2.53	N	067730	500	48 억		54206	N	N	0	N	00	N
79	20230718	110559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3915	-35	5	-0.89	23901680	6056	25.05	3950	3960	3910	5130	2765	3950	3946.78	0.56	0	-945	4046	3997	3926	3877	3806	3962	3842	48	1182	500	2760	5	1	9673922	379	186.43	2.22	12	0.06	21.00	1764.00	6610	20220809	-40.77	3520	20230103	11.22	5270	-25.71	20230316	3520	11.22	20230103	6610	-40.77	20220809	3520	11.22	20230103	2.53	N	067730	500	48 억		54206	N	N	0	N	00	N
80	20230718	100553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3950	0	3	0.00	13875050	3516	14.54	3950	3960	3910	5130	2765	3950	3946.26	0.56	0	-643	4046	3997	3926	3877	3806	3962	3842	48	1182	500	2760	5	1	9673922	382	188.10	2.24	12	0.04	21.00	1764.00	6610	20220809	-40.24	3520	20230103	12.22	5270	-25.05	20230316	3520	12.22	20230103	6610	-40.24	20220809	3520	12.22	20230103	2.53	N	067730	500	48 억		54206	N	N	0	N	00	N
81	20230718	090553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3960	10	2	0.25	6892840	1745	7.22	3950	3960	3950	5130	2765	3950	3950.05	0.56	0	-8	4046	3997	3926	3877	3806	3962	3842	48	1182	500	2760	5	1	9673922	383	188.57	2.24	12	0.02	21.00	1764.00	6610	20220809	-40.09	3520	20230103	12.50	5270	-24.86	20230316	3520	12.50	20230103	6610	-40.09	20220809	3520	12.50	20230103	2.53	N	067730	500	48 억		54206	N	N	0	N	00	N
82	20230717	160555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3950	-20	5	-0.50	94524640	24163	142.87	3970	3975	3855	5160	2780	3970	3911.96	0.54	0	1978	4053	4011	3968	3926	3883	3990	3905	48	1190	500	2770	5	1	9673922	382	188.10	2.24	12	0.25	21.00	1764.00	6610	20220809	-40.24	3520	20230103	12.22	5270	-25.05	20230316	3520	12.22	20230103	6610	-40.24	20220809	3520	12.22	20230103	2.53	N	067730	500	48 억		51985	N	N	0	N	00	N
83	20230717	150551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3960	-10	5	-0.25	93014660	23779	140.60	3970	3975	3855	5160	2780	3970	3911.63	0.54	0	1978	4053	4011	3968	3926	3883	3990	3905	48	1190	500	2770	5	1	9673922	383	188.57	2.24	12	0.25	21.00	1764.00	6610	20220809	-40.09	3520	20230103	12.50	5270	-24.86	20230316	3520	12.50	20230103	6610	-40.09	20220809	3520	12.50	20230103	2.53	N	067730	500	48 억		51985	N	N	0	N	00	N
84	20230717	140554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3965	-5	5	-0.13	86236510	22072	130.50	3970	3970	3855	5160	2780	3970	3907.05	0.54	0	2056	4053	4011	3968	3926	3883	3990	3905	48	1190	500	2770	5	1	9673922	384	188.81	2.25	12	0.23	21.00	1764.00	6610	20220809	-40.02	3520	20230103	12.64	5270	-24.76	20230316	3520	12.64	20230103	6610	-40.02	20220809	3520	12.64	20230103	2.53	N	067730	500	48 억		51985	N	N	0	N	00	N
85	20230717	130550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3920	-50	5	-1.26	67549895	17319	102.40	3970	3970	3855	5160	2780	3970	3900.33	0.54	0	785	4053	4011	3968	3926	3883	3990	3905	48	1190	500	2770	5	1	9673922	379	186.67	2.22	12	0.18	21.00	1764.00	6610	20220809	-40.70	3520	20230103	11.36	5270	-25.62	20230316	3520	11.36	20230103	6610	-40.70	20220809	3520	11.36	20230103	2.53	N	067730	500	48 억		51985	N	N	0	N	00	N
86	20230717	120556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3900	-70	5	-1.76	62500630	16033	94.80	3970	3970	3855	5160	2780	3970	3898.25	0.54	0	-251	4053	4011	3968	3926	3883	3990	3905	48	1190	500	2770	5	1	9673922	377	185.71	2.21	12	0.17	21.00	1764.00	6610	20220809	-41.00	3520	20230103	10.80	5270	-26.00	20230316	3520	10.80	20230103	6610	-41.00	20220809	3520	10.80	20230103	2.53	N	067730	500	48 억		51985	N	N	0	N	00	N
87	20230717	110549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3885	-85	5	-2.14	60341745	15481	91.53	3970	3970	3855	5160	2780	3970	3897.79	0.54	0	-651	4053	4011	3968	3926	3883	3990	3905	48	1190	500	2770	5	1	9673922	376	185.00	2.20	12	0.16	21.00	1764.00	6610	20220809	-41.23	3520	20230103	10.37	5270	-26.28	20230316	3520	10.37	20230103	6610	-41.23	20220809	3520	10.37	20230103	2.53	N	067730	500	48 억		51985	N	N	0	N	00	N
88	20230717	100551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3925	-45	5	-1.13	29033685	7432	43.94	3970	3970	3885	5160	2780	3970	3906.58	0.54	0	-587	4053	4011	3968	3926	3883	3990	3905	48	1190	500	2770	5	1	9673922	380	186.90	2.23	12	0.08	21.00	1764.00	6610	20220809	-40.62	3520	20230103	11.51	5270	-25.52	20230316	3520	11.51	20230103	6610	-40.62	20220809	3520	11.51	20230103	2.53	N	067730	500	48 억		51985	N	N	0	N	00	N
89	20230717	090549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3930	-40	5	-1.01	4460535	1130	6.68	3970	3970	3930	5160	2780	3970	3947.38	0.54	0	-646	4053	4011	3968	3926	3883	3990	3905	48	1190	500	2770	5	1	9673922	380	187.14	2.23	12	0.01	21.00	1764.00	6610	20220809	-40.54	3520	20230103	11.65	5270	-25.43	20230316	3520	11.65	20230103	6610	-40.54	20220809	3520	11.65	20230103	2.53	N	067730	500	48 억		51985	N	N	0	N	00	N
90	20230714	160549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3970	-5	5	-0.13	66891710	16913	89.01	3995	4010	3925	5160	2785	3975	3955.05	0.58	0	-4332	4125	4050	4000	3925	3875	4025	3900	48	1187	500	2780	5	1	9673922	384	189.05	2.25	12	0.17	21.00	1764.00	6610	20220809	-39.94	3520	20230103	12.78	5270	-24.67	20230316	3520	12.78	20230103	6610	-39.94	20220809	3520	12.78	20230103	2.36	N	067730	500	48 억		56317	N	N	0	N	00	N
91	20230714	150553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3940	-35	5	-0.88	64967610	16426	86.45	3995	4010	3925	5160	2785	3975	3955.17	0.58	0	-4272	4125	4050	4000	3925	3875	4025	3900	48	1187	500	2780	5	1	9673922	381	187.62	2.23	12	0.17	21.00	1764.00	6610	20220809	-40.39	3520	20230103	11.93	5270	-25.24	20230316	3520	11.93	20230103	6610	-40.39	20220809	3520	11.93	20230103	2.36	N	067730	500	48 억		56317	N	N	0	N	00	N
92	20230714	140554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3945	-30	5	-0.75	57686555	14576	76.71	3995	4010	3925	5160	2785	3975	3957.64	0.58	0	-4232	4125	4050	4000	3925	3875	4025	3900	48	1187	500	2780	5	1	9673922	382	187.86	2.24	12	0.15	21.00	1764.00	6610	20220809	-40.32	3520	20230103	12.07	5270	-25.14	20230316	3520	12.07	20230103	6610	-40.32	20220809	3520	12.07	20230103	2.36	N	067730	500	48 억		56317	N	N	0	N	00	N
93	20230714	130546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3950	-25	5	-0.63	51253150	12947	68.14	3995	4010	3925	5160	2785	3975	3958.69	0.58	0	-3808	4125	4050	4000	3925	3875	4025	3900	48	1187	500	2780	5	1	9673922	382	188.10	2.24	12	0.13	21.00	1764.00	6610	20220809	-40.24	3520	20230103	12.22	5270	-25.05	20230316	3520	12.22	20230103	6610	-40.24	20220809	3520	12.22	20230103	2.36	N	067730	500	48 억		56317	N	N	0	N	00	N
94	20230714	120548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3985	10	2	0.25	40522110	10233	53.86	3995	4010	3925	5160	2785	3975	3959.94	0.58	0	-4017	4125	4050	4000	3925	3875	4025	3900	48	1187	500	2780	5	1	9673922	386	189.76	2.26	12	0.11	21.00	1764.00	6610	20220809	-39.71	3520	20230103	13.21	5270	-24.38	20230316	3520	13.21	20230103	6610	-39.71	20220809	3520	13.21	20230103	2.36	N	067730	500	48 억		56317	N	N	0	N	00	N
95	20230714	110551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3960	-15	5	-0.38	37551865	9483	49.91	3995	4010	3925	5160	2785	3975	3959.91	0.58	0	-3855	4125	4050	4000	3925	3875	4025	3900	48	1187	500	2780	5	1	9673922	383	188.57	2.24	12	0.10	21.00	1764.00	6610	20220809	-40.09	3520	20230103	12.50	5270	-24.86	20230316	3520	12.50	20230103	6610	-40.09	20220809	3520	12.50	20230103	2.36	N	067730	500	48 억		56317	N	N	0	N	00	N
96	20230714	100554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3935	-40	5	-1.01	33356405	8419	44.31	3995	4010	3925	5160	2785	3975	3962.04	0.58	0	-3894	4125	4050	4000	3925	3875	4025	3900	48	1187	500	2780	5	1	9673922	381	187.38	2.23	12	0.09	21.00	1764.00	6610	20220809	-40.47	3520	20230103	11.79	5270	-25.33	20230316	3520	11.79	20230103	6610	-40.47	20220809	3520	11.79	20230103	2.36	N	067730	500	48 억		56317	N	N	0	N	00	N
97	20230714	090551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3975	0	3	0.00	3416955	857	4.51	3995	4010	3975	5160	2785	3975	3987.11	0.58	0	-354	4125	4050	4000	3925	3875	4025	3900	48	1187	500	2780	5	1	9673922	385	189.29	2.25	12	0.01	21.00	1764.00	6610	20220809	-39.86	3520	20230103	12.93	5270	-24.57	20230316	3520	12.93	20230103	6610	-39.86	20220809	3520	12.93	20230103	2.36	N	067730	500	48 억		56317	N	N	0	N	00	N
98	20230713	160548	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3975	-10	5	-0.25	76069185	19001	6.16	4060	4075	3950	5180	2790	3985	4003.43	0.59	0	-706	4578	4281	4133	3836	3688	4207	3762	48	1195	500	2780	5	1	9673922	385	189.29	2.25	12	0.20	21.00	1764.00	6610	20220809	-39.86	3520	20230103	12.93	5270	-24.57	20230316	3520	12.93	20230103	6610	-39.86	20220809	3520	12.93	20230103	2.54	N	067730	500	48 억		57023	N	N	0	N	00	N
99	20230713	150545	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3970	-15	5	-0.38	68672365	17145	5.55	4060	4075	3950	5180	2790	3985	4005.39	0.59	0	-499	4578	4281	4133	3836	3688	4207	3762	48	1195	500	2780	5	1	9673922	384	189.05	2.25	12	0.18	21.00	1764.00	6610	20220809	-39.94	3520	20230103	12.78	5270	-24.67	20230316	3520	12.78	20230103	6610	-39.94	20220809	3520	12.78	20230103	2.54	N	067730	500	48 억		57023	N	N	0	N	00	N
100	20230713	140544	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3985	0	3	0.00	57289295	14287	4.63	4060	4075	3950	5180	2790	3985	4009.89	0.59	0	-257	4578	4281	4133	3836	3688	4207	3762	48	1195	500	2780	5	1	9673922	386	189.76	2.26	12	0.15	21.00	1764.00	6610	20220809	-39.71	3520	20230103	13.21	5270	-24.38	20230316	3520	13.21	20230103	6610	-39.71	20220809	3520	13.21	20230103	2.54	N	067730	500	48 억		57023	N	N	0	N	00	N
101	20230713	130546	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3990	5	2	0.13	50166795	12498	4.05	4060	4075	3950	5180	2790	3985	4013.99	0.59	0	-767	4578	4281	4133	3836	3688	4207	3762	48	1195	500	2780	5	1	9673922	386	190.00	2.26	12	0.13	21.00	1764.00	6610	20220809	-39.64	3520	20230103	13.35	5270	-24.29	20230316	3520	13.35	20230103	6610	-39.64	20220809	3520	13.35	20230103	2.54	N	067730	500	48 억		57023	N	N	0	N	00	N
102	20230713	120542	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4030	45	2	1.13	41839345	10417	3.38	4060	4075	3950	5180	2790	3985	4016.45	0.59	0	-584	4578	4281	4133	3836	3688	4207	3762	48	1195	500	2780	5	1	9673922	390	191.90	2.28	12	0.11	21.00	1764.00	6610	20220809	-39.03	3520	20230103	14.49	5270	-23.53	20230316	3520	14.49	20230103	6610	-39.03	20220809	3520	14.49	20230103	2.54	N	067730	500	48 억		57023	N	N	0	N	00	N
103	20230713	110547	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4035	50	2	1.25	39629045	9867	3.20	4060	4075	3950	5180	2790	3985	4016.32	0.59	0	-524	4578	4281	4133	3836	3688	4207	3762	48	1195	500	2780	5	1	9673922	390	192.14	2.29	12	0.10	21.00	1764.00	6610	20220809	-38.96	3520	20230103	14.63	5270	-23.43	20230316	3520	14.63	20230103	6610	-38.96	20220809	3520	14.63	20230103	2.54	N	067730	500	48 억		57023	N	N	0	N	00	N
104	20230713	100544	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4050	65	2	1.63	33770110	8408	2.72	4060	4075	3950	5180	2790	3985	4016.43	0.59	0	-1173	4578	4281	4133	3836	3688	4207	3762	48	1195	500	2780	5	1	9673922	392	192.86	2.30	12	0.09	21.00	1764.00	6610	20220809	-38.73	3520	20230103	15.06	5270	-23.15	20230316	3520	15.06	20230103	6610	-38.73	20220809	3520	15.06	20230103	2.54	N	067730	500	48 억		57023	N	N	0	N	00	N
105	20230713	090513	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4035	50	2	1.25	21028025	5251	1.70	4060	4075	3950	5180	2790	3985	4004.58	0.59	0	-372	4578	4281	4133	3836	3688	4207	3762	48	1195	500	2780	5	1	9673922	390	192.14	2.29	12	0.05	21.00	1764.00	6610	20220809	-38.96	3520	20230103	14.63	5270	-23.43	20230316	3520	14.63	20230103	6610	-38.96	20220809	3520	14.63	20230103	2.54	N	067730	500	48 억		57023	N	N	0	N	00	N
106	20230712	160542	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3985	-40	5	-0.99	1289003560	308136	548.40	4225	4430	3985	5230	2820	4025	4183.23	0.89	0	-28525	4168	4096	3953	3881	3738	4132	3917	48	1205	500	2810	5	1	9673922	386	189.76	2.26	12	3.19	21.00	1764.00	6610	20220809	-39.71	3520	20230103	13.21	5270	-24.38	20230316	3520	13.21	20230103	6610	-39.71	20220809	3520	13.21	20230103	2.52	N	067730	500	48 억		86327	N	N	0	N	00	N
107	20230712	150539	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4010	-15	5	-0.37	1250115025	298404	531.08	4225	4430	4005	5230	2820	4025	4189.34	0.89	0	-28361	4168	4096	3953	3881	3738	4132	3917	48	1205	500	2810	5	1	9673922	388	190.95	2.27	12	3.08	21.00	1764.00	6610	20220809	-39.33	3520	20230103	13.92	5270	-23.91	20230316	3520	13.92	20230103	6610	-39.33	20220809	3520	13.92	20230103	2.52	N	067730	500	48 억		86327	N	N	0	N	00	N
108	20230712	140538	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4035	10	2	0.25	1206103415	287455	511.60	4225	4430	4025	5230	2820	4025	4195.80	0.89	0	-27132	4168	4096	3953	3881	3738	4132	3917	48	1205	500	2810	5	1	9673922	390	192.14	2.29	12	2.97	21.00	1764.00	6610	20220809	-38.96	3520	20230103	14.63	5270	-23.43	20230316	3520	14.63	20230103	6610	-38.96	20220809	3520	14.63	20230103	2.52	N	067730	500	48 억		86327	N	N	0	N	00	N
109	20230712	130540	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4045	20	2	0.50	1199602980	285846	508.73	4225	4430	4025	5230	2820	4025	4196.68	0.89	0	-27145	4168	4096	3953	3881	3738	4132	3917	48	1205	500	2810	5	1	9673922	391	192.62	2.29	12	2.95	21.00	1764.00	6610	20220809	-38.80	3520	20230103	14.91	5270	-23.24	20230316	3520	14.91	20230103	6610	-38.80	20220809	3520	14.91	20230103	2.52	N	067730	500	48 억		86327	N	N	0	N	00	N
110	20230712	120540	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4025	0	3	0.00	1191057240	283739	504.98	4225	4430	4025	5230	2820	4025	4197.72	0.89	0	-27143	4168	4096	3953	3881	3738	4132	3917	48	1205	500	2810	5	1	9673922	389	191.67	2.28	12	2.93	21.00	1764.00	6610	20220809	-39.11	3520	20230103	14.35	5270	-23.62	20230316	3520	14.35	20230103	6610	-39.11	20220809	3520	14.35	20230103	2.52	N	067730	500	48 억		86327	N	N	0	N	00	N
111	20230712	110540	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4075	50	2	1.24	1125545460	267493	476.07	4225	4430	4025	5230	2820	4025	4207.76	0.89	0	-27847	4168	4096	3953	3881	3738	4132	3917	48	1205	500	2810	5	1	9673922	394	194.05	2.31	12	2.77	21.00	1764.00	6610	20220809	-38.35	3520	20230103	15.77	5270	-22.68	20230316	3520	15.77	20230103	6610	-38.35	20220809	3520	15.77	20230103	2.52	N	067730	500	48 억		86327	N	N	0	N	00	N
112	20230712	100542	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4100	75	2	1.86	1111056275	263943	469.75	4225	4430	4025	5230	2820	4025	4209.46	0.89	0	-27846	4168	4096	3953	3881	3738	4132	3917	48	1205	500	2810	5	1	9673922	397	195.24	2.32	12	2.73	21.00	1764.00	6610	20220809	-37.97	3520	20230103	16.48	5270	-22.20	20230316	3520	16.48	20230103	6610	-37.97	20220809	3520	16.48	20230103	2.52	N	067730	500	48 억		86327	N	N	0	N	00	N
113	20230712	090541	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4190	165	2	4.10	843564225	199275	354.66	4225	4430	4025	5230	2820	4025	4233.17	0.89	0	-16007	4168	4096	3953	3881	3738	4132	3917	48	1205	500	2810	5	1	9673922	405	199.52	2.38	12	2.06	21.00	1764.00	6610	20220809	-36.61	3520	20230103	19.03	5270	-20.49	20230316	3520	19.03	20230103	6610	-36.61	20220809	3520	19.03	20230103	2.52	N	067730	500	48 억		86327	N	N	0	N	00	N
114	20230711	160533	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4025	220	2	5.78	197743140	50553	171.27	3810	4025	3810	4945	2665	3805	3911.09	0.89	0	-106	3965	3885	3820	3740	3675	3877	3732	48	1140	500	2660	5	1	9673922	389	191.67	2.28	12	0.52	21.00	1764.00	6610	20220809	-39.11	3520	20230103	14.35	5270	-23.62	20230316	3520	14.35	20230103	6610	-39.11	20220809	3520	14.35	20230103	2.44	N	067730	500	48 억		85944	N	N	0	N	00	N
115	20230711	150533	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3920	115	2	3.02	106276360	27496	93.15	3810	3920	3810	4945	2665	3805	3865.17	0.89	0	51	3965	3885	3820	3740	3675	3877	3732	48	1140	500	2660	5	1	9673922	379	186.67	2.22	12	0.28	21.00	1764.00	6610	20220809	-40.70	3520	20230103	11.36	5270	-25.62	20230316	3520	11.36	20230103	6610	-40.70	20220809	3520	11.36	20230103	2.44	N	067730	500	48 억		85944	N	N	0	N	00	N
116	20230711	140530	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3880	75	2	1.97	91899270	23813	80.68	3810	3920	3810	4945	2665	3805	3859.22	0.89	0	507	3965	3885	3820	3740	3675	3877	3732	48	1140	500	2660	5	1	9673922	375	184.76	2.20	12	0.25	21.00	1764.00	6610	20220809	-41.30	3520	20230103	10.23	5270	-26.38	20230316	3520	10.23	20230103	6610	-41.30	20220809	3520	10.23	20230103	2.44	N	067730	500	48 억		85944	N	N	0	N	00	N
117	20230711	130523	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3840	35	2	0.92	81980015	21239	71.96	3810	3920	3810	4945	2665	3805	3859.90	0.89	0	-204	3965	3885	3820	3740	3675	3877	3732	48	1140	500	2660	5	1	9673922	371	182.86	2.18	12	0.22	21.00	1764.00	6610	20220809	-41.91	3520	20230103	9.09	5270	-27.13	20230316	3520	9.09	20230103	6610	-41.91	20220809	3520	9.09	20230103	2.44	N	067730	500	48 억		85944	N	N	0	N	00	N
118	20230711	120536	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3875	70	2	1.84	76004545	19683	66.68	3810	3920	3810	4945	2665	3805	3861.45	0.89	0	-382	3965	3885	3820	3740	3675	3877	3732	48	1140	500	2660	5	1	9673922	375	184.52	2.20	12	0.20	21.00	1764.00	6610	20220809	-41.38	3520	20230103	10.09	5270	-26.47	20230316	3520	10.09	20230103	6610	-41.38	20220809	3520	10.09	20230103	2.44	N	067730	500	48 억		85944	N	N	0	N	00	N
119	20230711	110538	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3845	40	2	1.05	73806870	19113	64.75	3810	3920	3810	4945	2665	3805	3861.62	0.89	0	-120	3965	3885	3820	3740	3675	3877	3732	48	1140	500	2660	5	1	9673922	372	183.10	2.18	12	0.20	21.00	1764.00	6610	20220809	-41.83	3520	20230103	9.23	5270	-27.04	20230316	3520	9.23	20230103	6610	-41.83	20220809	3520	9.23	20230103	2.44	N	067730	500	48 억		85944	N	N	0	N	00	N
120	20230711	100536	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3900	95	2	2.50	63936305	16562	56.11	3810	3920	3810	4945	2665	3805	3860.44	0.89	0	893	3965	3885	3820	3740	3675	3877	3732	48	1140	500	2660	5	1	9673922	377	185.71	2.21	12	0.17	21.00	1764.00	6610	20220809	-41.00	3520	20230103	10.80	5270	-26.00	20230316	3520	10.80	20230103	6610	-41.00	20220809	3520	10.80	20230103	2.44	N	067730	500	48 억		85944	N	N	0	N	00	N
121	20230711	090536	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3850	45	2	1.18	7524625	1965	6.66	3810	3850	3810	4945	2665	3805	3829.40	0.89	0	1263	3965	3885	3820	3740	3675	3877	3732	48	1140	500	2660	5	1	9673922	372	183.33	2.18	12	0.02	21.00	1764.00	6610	20220809	-41.75	3520	20230103	9.38	5270	-26.94	20230316	3520	9.38	20230103	6610	-41.75	20220809	3520	9.38	20230103	2.44	N	067730	500	48 억		85944	N	N	0	N	00	N
122	20230710	160532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3805	-35	5	-0.91	112778340	29517	75.35	3805	3900	3755	4990	2690	3840	3820.81	0.84	0	4364	3966	3902	3851	3787	3736	3877	3762	48	1150	500	2680	5	1	9673922	368	181.19	2.16	12	0.31	21.00	1764.00	6610	20220809	-42.44	3520	20230103	8.10	5270	-27.80	20230316	3520	8.10	20230103	6610	-42.44	20220809	3520	8.10	20230103	2.39	N	067730	500	48 억		81580	N	N	0	N	00	N
123	20230710	150531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3815	-25	5	-0.65	101751260	26622	67.96	3805	3900	3755	4990	2690	3840	3822.07	0.84	0	4286	3966	3902	3851	3787	3736	3877	3762	48	1150	500	2680	5	1	9673922	369	181.67	2.16	12	0.28	21.00	1764.00	6610	20220809	-42.28	3520	20230103	8.38	5270	-27.61	20230316	3520	8.38	20230103	6610	-42.28	20220809	3520	8.38	20230103	2.39	N	067730	500	48 억		81580	N	N	0	N	00	N
124	20230710	140527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3860	20	2	0.52	88288295	23111	59.00	3805	3900	3755	4990	2690	3840	3820.18	0.84	0	4073	3966	3902	3851	3787	3736	3877	3762	48	1150	500	2680	5	1	9673922	373	183.81	2.19	12	0.24	21.00	1764.00	6610	20220809	-41.60	3520	20230103	9.66	5270	-26.76	20230316	3520	9.66	20230103	6610	-41.60	20220809	3520	9.66	20230103	2.39	N	067730	500	48 억		81580	N	N	0	N	00	N
125	20230710	130522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3875	35	2	0.91	85161075	22302	56.93	3805	3900	3755	4990	2690	3840	3818.54	0.84	0	3950	3966	3902	3851	3787	3736	3877	3762	48	1150	500	2680	5	1	9673922	375	184.52	2.20	12	0.23	21.00	1764.00	6610	20220809	-41.38	3520	20230103	10.09	5270	-26.47	20230316	3520	10.09	20230103	6610	-41.38	20220809	3520	10.09	20230103	2.39	N	067730	500	48 억		81580	N	N	0	N	00	N
126	20230710	120532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3870	30	2	0.78	83905240	21978	56.11	3805	3900	3755	4990	2690	3840	3817.69	0.84	0	3882	3966	3902	3851	3787	3736	3877	3762	48	1150	500	2680	5	1	9673922	374	184.29	2.19	12	0.23	21.00	1764.00	6610	20220809	-41.45	3520	20230103	9.94	5270	-26.57	20230316	3520	9.94	20230103	6610	-41.45	20220809	3520	9.94	20230103	2.39	N	067730	500	48 억		81580	N	N	0	N	00	N
127	20230710	110533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3895	55	2	1.43	79575575	20856	53.24	3805	3900	3755	4990	2690	3840	3815.48	0.84	0	3608	3966	3902	3851	3787	3736	3877	3762	48	1150	500	2680	5	1	9673922	377	185.48	2.21	12	0.22	21.00	1764.00	6610	20220809	-41.07	3520	20230103	10.65	5270	-26.09	20230316	3520	10.65	20230103	6610	-41.07	20220809	3520	10.65	20230103	2.39	N	067730	500	48 억		81580	N	N	0	N	00	N
128	20230710	100533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3815	-25	5	-0.65	41443200	10962	27.98	3805	3815	3755	4990	2690	3840	3780.62	0.84	0	758	3966	3902	3851	3787	3736	3877	3762	48	1150	500	2680	5	1	9673922	369	181.67	2.16	12	0.11	21.00	1764.00	6610	20220809	-42.28	3520	20230103	8.38	5270	-27.61	20230316	3520	8.38	20230103	6610	-42.28	20220809	3520	8.38	20230103	2.39	N	067730	500	48 억		81580	N	N	0	N	00	N
129	20230710	090528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3800	-40	5	-1.04	7744315	2036	5.20	3805	3815	3800	4990	2690	3840	3803.69	0.84	0	194	3966	3902	3851	3787	3736	3877	3762	48	1150	500	2680	5	1	9673922	368	180.95	2.15	12	0.02	21.00	1764.00	6610	20220809	-42.51	3520	20230103	7.95	5270	-27.89	20230316	3520	7.95	20230103	6610	-42.51	20220809	3520	7.95	20230103	2.39	N	067730	500	48 억		81580	N	N	0	N	00	N
130	20230707	160525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3840	-115	5	-2.91	149046660	38673	103.78	3895	3915	3800	5140	2770	3955	3854.01	0.85	0	-1027	4181	4067	3986	3872	3791	4027	3832	48	1185	500	2760	5	1	9673922	371	182.86	2.18	12	0.40	21.00	1764.00	6610	20220809	-41.91	3520	20230103	9.09	5270	-27.13	20230316	3520	9.09	20230103	6610	-41.91	20220809	3520	9.09	20230103	2.42	N	067730	500	48 억		82600	N	N	0	N	00	N
131	20230707	150527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3880	-75	5	-1.90	84536370	21814	58.54	3895	3915	3840	5140	2770	3955	3875.30	0.85	0	-1336	4181	4067	3986	3872	3791	4027	3832	48	1185	500	2760	5	1	9673922	375	184.76	2.20	12	0.23	21.00	1764.00	6610	20220809	-41.30	3520	20230103	10.23	5270	-26.38	20230316	3520	10.23	20230103	6610	-41.30	20220809	3520	10.23	20230103	2.42	N	067730	500	48 억		82600	N	N	0	N	00	N
132	20230707	140536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3860	-95	5	-2.40	70366840	18151	48.71	3895	3915	3840	5140	2770	3955	3876.72	0.85	0	-1146	4181	4067	3986	3872	3791	4027	3832	48	1185	500	2760	5	1	9673922	373	183.81	2.19	12	0.19	21.00	1764.00	6610	20220809	-41.60	3520	20230103	9.66	5270	-26.76	20230316	3520	9.66	20230103	6610	-41.60	20220809	3520	9.66	20230103	2.42	N	067730	500	48 억		82600	N	N	0	N	00	N
133	20230707	130531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3890	-65	5	-1.64	67373660	17378	46.63	3895	3915	3840	5140	2770	3955	3876.92	0.85	0	-937	4181	4067	3986	3872	3791	4027	3832	48	1185	500	2760	5	1	9673922	376	185.24	2.21	12	0.18	21.00	1764.00	6610	20220809	-41.15	3520	20230103	10.51	5270	-26.19	20230316	3520	10.51	20230103	6610	-41.15	20220809	3520	10.51	20230103	2.42	N	067730	500	48 억		82600	N	N	0	N	00	N
134	20230707	120532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3860	-95	5	-2.40	63839985	16465	44.18	3895	3915	3840	5140	2770	3955	3877.29	0.85	0	-343	4181	4067	3986	3872	3791	4027	3832	48	1185	500	2760	5	1	9673922	373	183.81	2.19	12	0.17	21.00	1764.00	6610	20220809	-41.60	3520	20230103	9.66	5270	-26.76	20230316	3520	9.66	20230103	6610	-41.60	20220809	3520	9.66	20230103	2.42	N	067730	500	48 억		82600	N	N	0	N	00	N
135	20230707	110532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3865	-90	5	-2.28	57119815	14725	39.51	3895	3915	3840	5140	2770	3955	3879.07	0.85	0	25	4181	4067	3986	3872	3791	4027	3832	48	1185	500	2760	5	1	9673922	374	184.05	2.19	12	0.15	21.00	1764.00	6610	20220809	-41.53	3520	20230103	9.80	5270	-26.66	20230316	3520	9.80	20230103	6610	-41.53	20220809	3520	9.80	20230103	2.42	N	067730	500	48 억		82600	N	N	0	N	00	N
136	20230707	100527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3860	-95	5	-2.40	49854675	12849	34.48	3895	3915	3840	5140	2770	3955	3880.01	0.85	0	205	4181	4067	3986	3872	3791	4027	3832	48	1185	500	2760	5	1	9673922	373	183.81	2.19	12	0.13	21.00	1764.00	6610	20220809	-41.60	3520	20230103	9.66	5270	-26.76	20230316	3520	9.66	20230103	6610	-41.60	20220809	3520	9.66	20230103	2.42	N	067730	500	48 억		82600	N	N	0	N	00	N
137	20230707	090525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3910	-45	5	-1.14	12004170	3081	8.27	3895	3910	3880	5140	2770	3955	3896.08	0.85	0	-234	4181	4067	3986	3872	3791	4027	3832	48	1185	500	2760	5	1	9673922	378	186.19	2.22	12	0.03	21.00	1764.00	6610	20220809	-40.85	3520	20230103	11.08	5270	-25.81	20230316	3520	11.08	20230103	6610	-40.85	20220809	3520	11.08	20230103	2.42	N	067730	500	48 억		82600	N	N	0	N	00	N
138	20230706	160527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3955	-145	5	-3.54	147620400	37042	186.26	4100	4100	3905	5330	2870	4100	3985.22	0.92	0	-6513	4246	4172	4126	4052	4006	4150	4030	48	1230	500	2870	5	1	9673922	383	188.33	2.24	12	0.38	21.00	1764.00	6610	20220809	-40.17	3520	20230103	12.36	5270	-24.95	20230316	3520	12.36	20230103	6610	-40.17	20220809	3520	12.36	20230103	2.44	N	067730	500	48 억		89112	N	N	0	N	00	N
139	20230706	150527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3920	-180	5	-4.39	135251570	33910	170.51	4100	4100	3905	5330	2870	4100	3988.55	0.92	0	-6312	4246	4172	4126	4052	4006	4150	4030	48	1230	500	2870	5	1	9673922	379	186.67	2.22	12	0.35	21.00	1764.00	6610	20220809	-40.70	3520	20230103	11.36	5270	-25.62	20230316	3520	11.36	20230103	6610	-40.70	20220809	3520	11.36	20230103	2.44	N	067730	500	48 억		89112	N	N	0	N	00	N
140	20230706	140529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3955	-145	5	-3.54	113571675	28397	142.79	4100	4100	3940	5330	2870	4100	3999.43	0.92	0	-5786	4246	4172	4126	4052	4006	4150	4030	48	1230	500	2870	5	1	9673922	383	188.33	2.24	12	0.29	21.00	1764.00	6610	20220809	-40.17	3520	20230103	12.36	5270	-24.95	20230316	3520	12.36	20230103	6610	-40.17	20220809	3520	12.36	20230103	2.44	N	067730	500	48 억		89112	N	N	0	N	00	N
141	20230706	130527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3980	-120	5	-2.93	69397645	17247	86.72	4100	4100	3970	5330	2870	4100	4023.75	0.92	0	-4464	4246	4172	4126	4052	4006	4150	4030	48	1230	500	2870	5	1	9673922	385	189.52	2.26	12	0.18	21.00	1764.00	6610	20220809	-39.79	3520	20230103	13.07	5270	-24.48	20230316	3520	13.07	20230103	6610	-39.79	20220809	3520	13.07	20230103	2.44	N	067730	500	48 억		89112	N	N	0	N	00	N
142	20230706	120525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3970	-130	5	-3.17	62163305	15429	77.58	4100	4100	3970	5330	2870	4100	4028.99	0.92	0	-4097	4246	4172	4126	4052	4006	4150	4030	48	1230	500	2870	5	1	9673922	384	189.05	2.25	12	0.16	21.00	1764.00	6610	20220809	-39.94	3520	20230103	12.78	5270	-24.67	20230316	3520	12.78	20230103	6610	-39.94	20220809	3520	12.78	20230103	2.44	N	067730	500	48 억		89112	N	N	0	N	00	N
143	20230706	110530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4025	-75	5	-1.83	51720800	12818	64.45	4100	4100	4000	5330	2870	4100	4035.01	0.92	0	-3542	4246	4172	4126	4052	4006	4150	4030	48	1230	500	2870	5	1	9673922	389	191.67	2.28	12	0.13	21.00	1764.00	6610	20220809	-39.11	3520	20230103	14.35	5270	-23.62	20230316	3520	14.35	20230103	6610	-39.11	20220809	3520	14.35	20230103	2.44	N	067730	500	48 억		89112	N	N	0	N	00	N
144	20230706	100526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4010	-90	5	-2.20	46889905	11613	58.39	4100	4100	4000	5330	2870	4100	4037.71	0.92	0	-3497	4246	4172	4126	4052	4006	4150	4030	48	1230	500	2870	5	1	9673922	388	190.95	2.27	12	0.12	21.00	1764.00	6610	20220809	-39.33	3520	20230103	13.92	5270	-23.91	20230316	3520	13.92	20230103	6610	-39.33	20220809	3520	13.92	20230103	2.44	N	067730	500	48 억		89112	N	N	0	N	00	N
145	20230706	090527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4100	0	3	0.00	6476585	1587	7.98	4100	4100	4060	5330	2870	4100	4081.02	0.92	0	-801	4246	4172	4126	4052	4006	4150	4030	48	1230	500	2870	5	1	9673922	397	195.24	2.32	12	0.02	21.00	1764.00	6610	20220809	-37.97	3520	20230103	16.48	5270	-22.20	20230316	3520	16.48	20230103	6610	-37.97	20220809	3520	16.48	20230103	2.44	N	067730	500	48 억		89112	N	N	0	N	00	N
146	20230705	160524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4100	-60	5	-1.44	82115220	19836	59.78	4160	4200	4080	5400	2915	4160	4139.71	0.98	0	-5555	4233	4196	4168	4131	4103	4182	4117	48	1242	500	2910	5	1	9673922	397	195.24	2.32	12	0.21	21.00	1764.00	6610	20220809	-37.97	3520	20230103	16.48	5270	-22.20	20230316	3520	16.48	20230103	6610	-37.97	20220809	3520	16.48	20230103	2.45	N	067730	500	48 억		94667	N	N	0	N	00	N
147	20230705	150523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4090	-70	5	-1.68	71246615	17182	51.78	4160	4200	4090	5400	2915	4160	4146.58	0.98	0	-4469	4233	4196	4168	4131	4103	4182	4117	48	1242	500	2910	5	1	9673922	396	194.76	2.32	12	0.18	21.00	1764.00	6610	20220809	-38.12	3520	20230103	16.19	5270	-22.39	20230316	3520	16.19	20230103	6610	-38.12	20220809	3520	16.19	20230103	2.45	N	067730	500	48 억		94667	N	N	0	N	00	N
148	20230705	140518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4100	-60	5	-1.44	59764060	14379	43.33	4160	4200	4100	5400	2915	4160	4156.34	0.98	0	-4180	4233	4196	4168	4131	4103	4182	4117	48	1242	500	2910	5	1	9673922	397	195.24	2.32	12	0.15	21.00	1764.00	6610	20220809	-37.97	3520	20230103	16.48	5270	-22.20	20230316	3520	16.48	20230103	6610	-37.97	20220809	3520	16.48	20230103	2.45	N	067730	500	48 억		94667	N	N	0	N	00	N
149	20230705	130518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4110	-50	5	-1.20	58533225	14079	42.43	4160	4200	4100	5400	2915	4160	4157.48	0.98	0	-4090	4233	4196	4168	4131	4103	4182	4117	48	1242	500	2910	5	1	9673922	398	195.71	2.33	12	0.15	21.00	1764.00	6610	20220809	-37.82	3520	20230103	16.76	5270	-22.01	20230316	3520	16.76	20230103	6610	-37.82	20220809	3520	16.76	20230103	2.45	N	067730	500	48 억		94667	N	N	0	N	00	N
150	20230705	120517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4130	-30	5	-0.72	48658455	11677	35.19	4160	4200	4120	5400	2915	4160	4167.03	0.98	0	-2925	4233	4196	4168	4131	4103	4182	4117	48	1242	500	2910	5	1	9673922	400	196.67	2.34	12	0.12	21.00	1764.00	6610	20220809	-37.52	3520	20230103	17.33	5270	-21.63	20230316	3520	17.33	20230103	6610	-37.52	20220809	3520	17.33	20230103	2.45	N	067730	500	48 억		94667	N	N	0	N	00	N
151	20230705	110523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4145	-15	5	-0.36	44704870	10722	32.31	4160	4200	4120	5400	2915	4160	4169.45	0.98	0	-2231	4233	4196	4168	4131	4103	4182	4117	48	1242	500	2910	5	1	9673922	401	197.38	2.35	12	0.11	21.00	1764.00	6610	20220809	-37.29	3520	20230103	17.76	5270	-21.35	20230316	3520	17.76	20230103	6610	-37.29	20220809	3520	17.76	20230103	2.45	N	067730	500	48 억		94667	N	N	0	N	00	N
152	20230705	100520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4185	25	2	0.60	19090740	4562	13.75	4160	4200	4160	5400	2915	4160	4184.73	0.98	0	-1422	4233	4196	4168	4131	4103	4182	4117	48	1242	500	2910	5	1	9673922	405	199.29	2.37	12	0.05	21.00	1764.00	6610	20220809	-36.69	3520	20230103	18.89	5270	-20.59	20230316	3520	18.89	20230103	6610	-36.69	20220809	3520	18.89	20230103	2.45	N	067730	500	48 억		94667	N	N	0	N	00	N
153	20230705	090519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4200	40	2	0.96	2767625	665	2.00	4160	4200	4160	5400	2915	4160	4161.84	0.98	0	-12	4233	4196	4168	4131	4103	4182	4117	48	1242	500	2910	5	1	9673922	406	200.00	2.38	12	0.01	21.00	1764.00	6610	20220809	-36.46	3520	20230103	19.32	5270	-20.30	20230316	3520	19.32	20230103	6610	-36.46	20220809	3520	19.32	20230103	2.45	N	067730	500	48 억		94667	N	N	0	N	00	N
154	20230704	160517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4160	-5	5	-0.12	138235605	33181	116.69	4200	4205	4140	5410	2920	4165	4166.11	0.98	0	61	4241	4202	4156	4117	4071	4222	4137	48	1245	500	2910	5	1	9673922	402	198.10	2.36	12	0.34	21.00	1764.00	6610	20220809	-37.07	3520	20230103	18.18	5270	-21.06	20230316	3520	18.18	20230103	6610	-37.07	20220809	3520	18.18	20230103	2.47	N	067730	500	48 억		94605	N	N	0	N	00	N
155	20230704	150511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4175	10	2	0.24	134300230	32235	113.36	4200	4205	4140	5410	2920	4165	4166.29	0.98	0	64	4241	4202	4156	4117	4071	4222	4137	48	1245	500	2910	5	1	9673922	404	198.81	2.37	12	0.33	21.00	1764.00	6610	20220809	-36.84	3520	20230103	18.61	5270	-20.78	20230316	3520	18.61	20230103	6610	-36.84	20220809	3520	18.61	20230103	2.47	N	067730	500	48 억		94605	N	N	0	N	00	N
156	20230704	140516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4175	10	2	0.24	129443185	31070	109.27	4200	4205	4140	5410	2920	4165	4166.18	0.98	0	85	4241	4202	4156	4117	4071	4222	4137	48	1245	500	2910	5	1	9673922	404	198.81	2.37	12	0.32	21.00	1764.00	6610	20220809	-36.84	3520	20230103	18.61	5270	-20.78	20230316	3520	18.61	20230103	6610	-36.84	20220809	3520	18.61	20230103	2.47	N	067730	500	48 억		94605	N	N	0	N	00	N
157	20230704	130509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4175	10	2	0.24	90357590	21654	76.15	4200	4205	4155	5410	2920	4165	4172.79	0.98	0	-50	4241	4202	4156	4117	4071	4222	4137	48	1245	500	2910	5	1	9673922	404	198.81	2.37	12	0.22	21.00	1764.00	6610	20220809	-36.84	3520	20230103	18.61	5270	-20.78	20230316	3520	18.61	20230103	6610	-36.84	20220809	3520	18.61	20230103	2.47	N	067730	500	48 억		94605	N	N	0	N	00	N
158	20230704	120513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4165	0	3	0.00	74989935	17959	63.16	4200	4205	4155	5410	2920	4165	4175.62	0.98	0	-92	4241	4202	4156	4117	4071	4222	4137	48	1245	500	2910	5	1	9673922	403	198.33	2.36	12	0.19	21.00	1764.00	6610	20220809	-36.99	3520	20230103	18.32	5270	-20.97	20230316	3520	18.32	20230103	6610	-36.99	20220809	3520	18.32	20230103	2.47	N	067730	500	48 억		94605	N	N	0	N	00	N
159	20230704	110509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4170	5	2	0.12	72453525	17350	61.02	4200	4205	4165	5410	2920	4165	4176.00	0.98	0	-126	4241	4202	4156	4117	4071	4222	4137	48	1245	500	2910	5	1	9673922	403	198.57	2.36	12	0.18	21.00	1764.00	6610	20220809	-36.91	3520	20230103	18.47	5270	-20.87	20230316	3520	18.47	20230103	6610	-36.91	20220809	3520	18.47	20230103	2.47	N	067730	500	48 억		94605	N	N	0	N	00	N
160	20230704	100508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4165	0	3	0.00	44242655	10579	37.20	4200	4205	4165	5410	2920	4165	4182.12	0.98	0	-251	4241	4202	4156	4117	4071	4222	4137	48	1245	500	2910	5	1	9673922	403	198.33	2.36	12	0.11	21.00	1764.00	6610	20220809	-36.99	3520	20230103	18.32	5270	-20.97	20230316	3520	18.32	20230103	6610	-36.99	20220809	3520	18.32	20230103	2.47	N	067730	500	48 억		94605	N	N	0	N	00	N
161	20230704	090508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4200	35	2	0.84	14085090	3354	11.80	4200	4205	4190	5410	2920	4165	4199.49	0.98	0	-192	4241	4202	4156	4117	4071	4222	4137	48	1245	500	2910	5	1	9673922	406	200.00	2.38	12	0.03	21.00	1764.00	6610	20220809	-36.46	3520	20230103	19.32	5270	-20.30	20230316	3520	19.32	20230103	6610	-36.46	20220809	3520	19.32	20230103	2.47	N	067730	500	48 억		94605	N	N	0	N	00	N
162	20230703	160500	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4165	65	2	1.59	116848540	28151	119.37	4140	4195	4110	5330	2870	4100	4150.78	0.93	0	4827	4226	4162	4111	4047	3996	4195	4080	48	1230	500	2870	5	1	9673922	403	198.33	2.36	12	0.29	21.00	1764.00	6610	20220809	-36.99	3520	20230103	18.32	5270	-20.97	20230316	3520	18.32	20230103	6610	-36.99	20220809	3520	18.32	20230103	2.44	N	067730	500	48 억		89778	N	N	0	N	00	N
163	20230703	150506	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4160	60	2	1.46	110596985	26650	113.01	4140	4195	4110	5330	2870	4100	4149.98	0.93	0	4815	4226	4162	4111	4047	3996	4195	4080	48	1230	500	2870	5	1	9673922	402	198.10	2.36	12	0.28	21.00	1764.00	6610	20220809	-37.07	3520	20230103	18.18	5270	-21.06	20230316	3520	18.18	20230103	6610	-37.07	20220809	3520	18.18	20230103	2.44	N	067730	500	48 억		89778	N	N	0	N	00	N
164	20230703	140506	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4170	70	2	1.71	90682375	21860	92.70	4140	4195	4110	5330	2870	4100	4148.32	0.93	0	4555	4226	4162	4111	4047	3996	4195	4080	48	1230	500	2870	5	1	9673922	403	198.57	2.36	12	0.23	21.00	1764.00	6610	20220809	-36.91	3520	20230103	18.47	5270	-20.87	20230316	3520	18.47	20230103	6610	-36.91	20220809	3520	18.47	20230103	2.44	N	067730	500	48 억		89778	N	N	0	N	00	N
165	20230703	130504	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4150	50	2	1.22	83357525	20101	85.24	4140	4195	4110	5330	2870	4100	4146.93	0.93	0	4115	4226	4162	4111	4047	3996	4195	4080	48	1230	500	2870	5	1	9673922	401	197.62	2.35	12	0.21	21.00	1764.00	6610	20220809	-37.22	3520	20230103	17.90	5270	-21.25	20230316	3520	17.90	20230103	6610	-37.22	20220809	3520	17.90	20230103	2.44	N	067730	500	48 억		89778	N	N	0	N	00	N
166	20230703	120508	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4160	60	2	1.46	75039640	18097	76.74	4140	4195	4110	5330	2870	4100	4146.52	0.93	0	4237	4226	4162	4111	4047	3996	4195	4080	48	1230	500	2870	5	1	9673922	402	198.10	2.36	12	0.19	21.00	1764.00	6610	20220809	-37.07	3520	20230103	18.18	5270	-21.06	20230316	3520	18.18	20230103	6610	-37.07	20220809	3520	18.18	20230103	2.44	N	067730	500	48 억		89778	N	N	0	N	00	N
167	20230703	110504	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4155	55	2	1.34	72064830	17381	73.70	4140	4195	4110	5330	2870	4100	4146.18	0.93	0	4145	4226	4162	4111	4047	3996	4195	4080	48	1230	500	2870	5	1	9673922	402	197.86	2.36	12	0.18	21.00	1764.00	6610	20220809	-37.14	3520	20230103	18.04	5270	-21.16	20230316	3520	18.04	20230103	6610	-37.14	20220809	3520	18.04	20230103	2.44	N	067730	500	48 억		89778	N	N	0	N	00	N
168	20230703	100456	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4150	50	2	1.22	53012360	12791	54.24	4140	4195	4110	5330	2870	4100	4144.50	0.93	0	4245	4226	4162	4111	4047	3996	4195	4080	48	1230	500	2870	5	1	9673922	401	197.62	2.35	12	0.13	21.00	1764.00	6610	20220809	-37.22	3520	20230103	17.90	5270	-21.25	20230316	3520	17.90	20230103	6610	-37.22	20220809	3520	17.90	20230103	2.44	N	067730	500	48 억		89778	N	N	0	N	00	N
169	20230703	090500	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4175	75	2	1.83	28686595	6907	29.29	4140	4195	4125	5330	2870	4100	4153.26	0.93	0	3426	4226	4162	4111	4047	3996	4195	4080	48	1230	500	2870	5	1	9673922	404	198.81	2.37	12	0.07	21.00	1764.00	6610	20220809	-36.84	3520	20230103	18.61	5270	-20.78	20230316	3520	18.61	20230103	6610	-36.84	20220809	3520	18.61	20230103	2.44	N	067730	500	48 억		89778	N	N	0	N	00	N