KissMeData/351330/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	161202	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10000	700	2	7.53	2547553980	259005	571.20	9230	10200	9220	12090	6510	9300	9827.79	1.09	0	-21524	9553	9426	9313	9186	9073	9420	9180	41	2790	500	5760	10	1	8288520	829	40.00	1.73	12	3.12	250.00	5778.00	13470	20230419	-25.76	7520	20230103	32.98	13470	-25.76	20230419	7520	32.98	20230103	13470	-25.76	20230419	7520	32.98	20230103	2.23	N	351330	500	41 억		90599	N	N	0	N	00	N
3	20230831	151514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9810	510	2	5.48	1889146110	193397	426.51	9230	10200	9220	12090	6510	9300	9768.48	1.09	0	-23808	9553	9426	9313	9186	9073	9420	9180	41	2790	500	5760	10	1	8288520	813	39.24	1.70	12	2.33	250.00	5778.00	13470	20230419	-27.17	7520	20230103	30.45	13470	-27.17	20230419	7520	30.45	20230103	13470	-27.17	20230419	7520	30.45	20230103	2.23	N	351330	500	41 억		90599	N	N	0	N	00	N
4	20230831	141635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9530	230	2	2.47	475170830	50178	110.66	9230	9680	9220	12090	6510	9300	9470.06	1.09	0	-1154	9553	9426	9313	9186	9073	9420	9180	41	2790	500	5760	10	1	8288520	790	38.12	1.65	12	0.61	250.00	5778.00	13470	20230419	-29.25	7520	20230103	26.73	13470	-29.25	20230419	7520	26.73	20230103	13470	-29.25	20230419	7520	26.73	20230103	2.23	N	351330	500	41 억		90599	N	N	0	N	00	N
5	20230831	131555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9500	200	2	2.15	301287050	31979	70.53	9230	9530	9220	12090	6510	9300	9421.80	1.09	0	781	9553	9426	9313	9186	9073	9420	9180	41	2790	500	5760	10	1	8288520	787	38.00	1.64	12	0.39	250.00	5778.00	13470	20230419	-29.47	7520	20230103	26.33	13470	-29.47	20230419	7520	26.33	20230103	13470	-29.47	20230419	7520	26.33	20230103	2.23	N	351330	500	41 억		90599	N	N	0	N	00	N
6	20230831	121651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9500	200	2	2.15	261282410	27755	61.21	9230	9530	9220	12090	6510	9300	9414.32	1.09	0	988	9553	9426	9313	9186	9073	9420	9180	41	2790	500	5760	10	1	8288520	787	38.00	1.64	12	0.33	250.00	5778.00	13470	20230419	-29.47	7520	20230103	26.33	13470	-29.47	20230419	7520	26.33	20230103	13470	-29.47	20230419	7520	26.33	20230103	2.23	N	351330	500	41 억		90599	N	N	0	N	00	N
7	20230831	112133	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9420	120	2	1.29	163315210	17395	38.36	9230	9530	9220	12090	6510	9300	9389.17	1.09	0	484	9553	9426	9313	9186	9073	9420	9180	41	2790	500	5760	10	1	8288520	781	37.68	1.63	12	0.21	250.00	5778.00	13470	20230419	-30.07	7520	20230103	25.27	13470	-30.07	20230419	7520	25.27	20230103	13470	-30.07	20230419	7520	25.27	20230103	2.23	N	351330	500	41 억		90599	N	N	0	N	00	N
8	20230831	101741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9450	150	2	1.61	109246300	11662	25.72	9230	9450	9220	12090	6510	9300	9368.33	1.09	0	1085	9553	9426	9313	9186	9073	9420	9180	41	2790	500	5760	10	1	8288520	783	37.80	1.64	12	0.14	250.00	5778.00	13470	20230419	-29.84	7520	20230103	25.66	13470	-29.84	20230419	7520	25.66	20230103	13470	-29.84	20230419	7520	25.66	20230103	2.23	N	351330	500	41 억		90599	N	N	0	N	00	N
9	20230831	091615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9290	-10	5	-0.11	25279650	2722	6.00	9230	9390	9220	12090	6510	9300	9286.65	1.09	0	1495	9553	9426	9313	9186	9073	9420	9180	41	2790	500	5760	10	1	8288520	770	37.16	1.61	12	0.03	250.00	5778.00	13470	20230419	-31.03	7520	20230103	23.54	13470	-31.03	20230419	7520	23.54	20230103	13470	-31.03	20230419	7520	23.54	20230103	2.23	N	351330	500	41 억		90599	N	N	0	N	00	N
10	20230830	161208	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9300	50	2	0.54	408966500	43881	8.65	9300	9440	9200	12020	6480	9250	9319.99	0.93	0	13167	10370	9810	9320	8760	8270	10090	9040	41	2770	500	5730	10	1	8288520	771	37.20	1.61	12	0.53	250.00	5778.00	13470	20230419	-30.96	7520	20230103	23.67	13470	-30.96	20230419	7520	23.67	20230103	13470	-30.96	20230419	7520	23.67	20230103	2.26	N	351330	500	41 억		76846	N	N	0	N	00	N
11	20230830	151444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9360	110	2	1.19	382000900	40986	8.08	9300	9440	9200	12020	6480	9250	9320.28	0.93	0	13033	10370	9810	9320	8760	8270	10090	9040	41	2770	500	5730	10	1	8288520	776	37.44	1.62	12	0.49	250.00	5778.00	13470	20230419	-30.51	7520	20230103	24.47	13470	-30.51	20230419	7520	24.47	20230103	13470	-30.51	20230419	7520	24.47	20230103	2.26	N	351330	500	41 억		76846	N	N	0	N	00	N
12	20230830	141543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9350	100	2	1.08	302575920	32504	6.40	9300	9380	9200	12020	6480	9250	9308.88	0.93	0	9313	10370	9810	9320	8760	8270	10090	9040	41	2770	500	5730	10	1	8288520	775	37.40	1.62	12	0.39	250.00	5778.00	13470	20230419	-30.59	7520	20230103	24.34	13470	-30.59	20230419	7520	24.34	20230103	13470	-30.59	20230419	7520	24.34	20230103	2.26	N	351330	500	41 억		76846	N	N	0	N	00	N
13	20230830	131540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9300	50	2	0.54	279263110	30007	5.91	9300	9380	9200	12020	6480	9250	9306.60	0.93	0	7799	10370	9810	9320	8760	8270	10090	9040	41	2770	500	5730	10	1	8288520	771	37.20	1.61	12	0.36	250.00	5778.00	13470	20230419	-30.96	7520	20230103	23.67	13470	-30.96	20230419	7520	23.67	20230103	13470	-30.96	20230419	7520	23.67	20230103	2.26	N	351330	500	41 억		76846	N	N	0	N	00	N
14	20230830	121551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9300	50	2	0.54	254398350	27340	5.39	9300	9380	9200	12020	6480	9250	9304.99	0.93	0	6613	10370	9810	9320	8760	8270	10090	9040	41	2770	500	5730	10	1	8288520	771	37.20	1.61	12	0.33	250.00	5778.00	13470	20230419	-30.96	7520	20230103	23.67	13470	-30.96	20230419	7520	23.67	20230103	13470	-30.96	20230419	7520	23.67	20230103	2.26	N	351330	500	41 억		76846	N	N	0	N	00	N
15	20230830	112118	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9330	80	2	0.86	220086660	23650	4.66	9300	9380	9200	12020	6480	9250	9305.99	0.93	0	5462	10370	9810	9320	8760	8270	10090	9040	41	2770	500	5730	10	1	8288520	773	37.32	1.61	12	0.29	250.00	5778.00	13470	20230419	-30.73	7520	20230103	24.07	13470	-30.73	20230419	7520	24.07	20230103	13470	-30.73	20230419	7520	24.07	20230103	2.26	N	351330	500	41 억		76846	N	N	0	N	00	N
16	20230830	101641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9360	110	2	1.19	143945890	15476	3.05	9300	9380	9200	12020	6480	9250	9301.23	0.93	0	3418	10370	9810	9320	8760	8270	10090	9040	41	2770	500	5730	10	1	8288520	776	37.44	1.62	12	0.19	250.00	5778.00	13470	20230419	-30.51	7520	20230103	24.47	13470	-30.51	20230419	7520	24.47	20230103	13470	-30.51	20230419	7520	24.47	20230103	2.26	N	351330	500	41 억		76846	N	N	0	N	00	N
17	20230830	091540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9240	-10	5	-0.11	52737640	5687	1.12	9300	9350	9200	12020	6480	9250	9273.37	0.93	0	-45	10370	9810	9320	8760	8270	10090	9040	41	2770	500	5730	10	1	8288520	766	36.96	1.60	12	0.07	250.00	5778.00	13470	20230419	-31.40	7520	20230103	22.87	13470	-31.40	20230419	7520	22.87	20230103	13470	-31.40	20230419	7520	22.87	20230103	2.26	N	351330	500	41 억		76846	N	N	0	N	00	N
18	20230829	161203	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9250	440	2	4.99	4816183740	507040	4638.13	8830	9880	8830	11450	6170	8810	9498.66	0.92	0	-1005	8963	8886	8803	8726	8643	8925	8765	41	2640	500	5460	10	1	8288520	767	37.00	1.60	12	6.12	250.00	5778.00	13470	20230419	-31.33	7520	20230103	23.01	13470	-31.33	20230419	7520	23.01	20230103	13470	-31.33	20230419	7520	23.01	20230103	2.26	N	351330	500	41 억		76628	N	N	0	N	00	N
19	20230829	151455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9210	400	2	4.54	4777200820	502822	4599.54	8830	9880	8830	11450	6170	8810	9500.78	0.92	0	-661	8963	8886	8803	8726	8643	8925	8765	41	2640	500	5460	10	1	8288520	763	36.84	1.59	12	6.07	250.00	5778.00	13470	20230419	-31.63	7520	20230103	22.47	13470	-31.63	20230419	7520	22.47	20230103	13470	-31.63	20230419	7520	22.47	20230103	2.26	N	351330	500	41 억		76628	N	N	0	N	00	N
20	20230829	141641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9190	380	2	4.31	4686749180	492969	4509.41	8830	9880	8830	11450	6170	8810	9507.19	0.92	0	-7186	8963	8886	8803	8726	8643	8925	8765	41	2640	500	5460	10	1	8288520	762	36.76	1.59	12	5.95	250.00	5778.00	13470	20230419	-31.77	7520	20230103	22.21	13470	-31.77	20230419	7520	22.21	20230103	13470	-31.77	20230419	7520	22.21	20230103	2.26	N	351330	500	41 억		76628	N	N	0	N	00	N
21	20230829	131530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9200	390	2	4.43	4595876040	483073	4418.89	8830	9880	8830	11450	6170	8810	9513.83	0.92	0	-9881	8963	8886	8803	8726	8643	8925	8765	41	2640	500	5460	10	1	8288520	763	36.80	1.59	12	5.83	250.00	5778.00	13470	20230419	-31.70	7520	20230103	22.34	13470	-31.70	20230419	7520	22.34	20230103	13470	-31.70	20230419	7520	22.34	20230103	2.26	N	351330	500	41 억		76628	N	N	0	N	00	N
22	20230829	121640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9150	340	2	3.86	4480751690	470465	4303.56	8830	9880	8830	11450	6170	8810	9524.09	0.92	0	-13911	8963	8886	8803	8726	8643	8925	8765	41	2640	500	5460	10	1	8288520	758	36.60	1.58	12	5.68	250.00	5778.00	13470	20230419	-32.07	7520	20230103	21.68	13470	-32.07	20230419	7520	21.68	20230103	13470	-32.07	20230419	7520	21.68	20230103	2.26	N	351330	500	41 억		76628	N	N	0	N	00	N
23	20230829	112343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9100	290	2	3.29	4356716490	456923	4179.68	8830	9880	8830	11450	6170	8810	9534.90	0.92	0	-18553	8963	8886	8803	8726	8643	8925	8765	41	2640	500	5460	10	1	8288520	754	36.40	1.57	12	5.51	250.00	5778.00	13470	20230419	-32.44	7520	20230103	21.01	13470	-32.44	20230419	7520	21.01	20230103	13470	-32.44	20230419	7520	21.01	20230103	2.26	N	351330	500	41 억		76628	N	N	0	N	00	N
24	20230829	101736	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9450	640	2	7.26	3294303280	341397	3122.91	8830	9880	8830	11450	6170	8810	9649.48	0.92	0	-33836	8963	8886	8803	8726	8643	8925	8765	41	2640	500	5460	10	1	8288520	783	37.80	1.64	12	4.12	250.00	5778.00	13470	20230419	-29.84	7520	20230103	25.66	13470	-29.84	20230419	7520	25.66	20230103	13470	-29.84	20230419	7520	25.66	20230103	2.26	N	351330	500	41 억		76628	N	N	0	N	00	N
25	20230829	091142	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8990	180	2	2.04	9764080	1099	10.05	8830	8990	8830	11450	6170	8810	8884.51	0.92	0	1025	8963	8886	8803	8726	8643	8925	8765	41	2640	500	5460	10	1	8288520	745	35.96	1.56	12	0.01	250.00	5778.00	13470	20230419	-33.26	7520	20230103	19.55	13470	-33.26	20230419	7520	19.55	20230103	13470	-33.26	20230419	7520	19.55	20230103	2.26	N	351330	500	41 억		76628	N	N	0	N	00	N
26	20230828	161127	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8810	60	2	0.69	96274980	10932	93.72	8800	8880	8720	11370	6130	8750	8806.71	0.89	0	2588	9030	8890	8820	8680	8610	8855	8645	41	2620	500	5420	10	1	8288520	730	35.24	1.52	12	0.13	250.00	5778.00	13470	20230419	-34.60	7520	20230103	17.15	13470	-34.60	20230419	7520	17.15	20230103	13470	-34.60	20230419	7520	17.15	20230103	2.25	N	351330	500	41 억		74040	N	N	0	N	00	N
27	20230828	151136	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8840	90	2	1.03	80118990	9099	78.01	8800	8880	8720	11370	6130	8750	8805.25	0.89	0	2616	9030	8890	8820	8680	8610	8855	8645	41	2620	500	5420	10	1	8288520	733	35.36	1.53	12	0.11	250.00	5778.00	13470	20230419	-34.37	7520	20230103	17.55	13470	-34.37	20230419	7520	17.55	20230103	13470	-34.37	20230419	7520	17.55	20230103	2.25	N	351330	500	41 억		74040	N	N	0	N	00	N
28	20230828	141140	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8840	90	2	1.03	78906540	8962	76.83	8800	8880	8720	11370	6130	8750	8804.57	0.89	0	2614	9030	8890	8820	8680	8610	8855	8645	41	2620	500	5420	10	1	8288520	733	35.36	1.53	12	0.11	250.00	5778.00	13470	20230419	-34.37	7520	20230103	17.55	13470	-34.37	20230419	7520	17.55	20230103	13470	-34.37	20230419	7520	17.55	20230103	2.25	N	351330	500	41 억		74040	N	N	0	N	00	N
29	20230828	131150	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8850	100	2	1.14	73113120	8308	71.23	8800	8880	8720	11370	6130	8750	8800.33	0.89	0	2473	9030	8890	8820	8680	8610	8855	8645	41	2620	500	5420	10	1	8288520	734	35.40	1.53	12	0.10	250.00	5778.00	13470	20230419	-34.30	7520	20230103	17.69	13470	-34.30	20230419	7520	17.69	20230103	13470	-34.30	20230419	7520	17.69	20230103	2.25	N	351330	500	41 억		74040	N	N	0	N	00	N
30	20230828	121140	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8840	90	2	1.03	65337350	7430	63.70	8800	8880	8720	11370	6130	8750	8793.72	0.89	0	1714	9030	8890	8820	8680	8610	8855	8645	41	2620	500	5420	10	1	8288520	733	35.36	1.53	12	0.09	250.00	5778.00	13470	20230419	-34.37	7520	20230103	17.55	13470	-34.37	20230419	7520	17.55	20230103	13470	-34.37	20230419	7520	17.55	20230103	2.25	N	351330	500	41 억		74040	N	N	0	N	00	N
31	20230828	111136	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8830	80	2	0.91	42737120	4868	41.74	8800	8880	8720	11370	6130	8750	8779.19	0.89	0	662	9030	8890	8820	8680	8610	8855	8645	41	2620	500	5420	10	1	8288520	732	35.32	1.53	12	0.06	250.00	5778.00	13470	20230419	-34.45	7520	20230103	17.42	13470	-34.45	20230419	7520	17.42	20230103	13470	-34.45	20230419	7520	17.42	20230103	2.25	N	351330	500	41 억		74040	N	N	0	N	00	N
32	20230828	101124	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8840	90	2	1.03	25230420	2886	24.74	8800	8840	8720	11370	6130	8750	8742.35	0.89	0	157	9030	8890	8820	8680	8610	8855	8645	41	2620	500	5420	10	1	8288520	733	35.36	1.53	12	0.03	250.00	5778.00	13470	20230419	-34.37	7520	20230103	17.55	13470	-34.37	20230419	7520	17.55	20230103	13470	-34.37	20230419	7520	17.55	20230103	2.25	N	351330	500	41 억		74040	N	N	0	N	00	N
33	20230828	091140	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8740	-10	5	-0.11	14648170	1678	14.39	8800	8800	8720	11370	6130	8750	8729.54	0.89	0	-178	9030	8890	8820	8680	8610	8855	8645	41	2620	500	5420	10	1	8288520	724	34.96	1.51	12	0.02	250.00	5778.00	13470	20230419	-35.12	7520	20230103	16.22	13470	-35.12	20230419	7520	16.22	20230103	13470	-35.12	20230419	7520	16.22	20230103	2.25	N	351330	500	41 억		74040	N	N	0	N	00	N
34	20230825	161131	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8750	-250	5	-2.78	103111940	11662	26.32	8960	8960	8750	11700	6300	9000	8841.70	0.94	0	-3525	9340	9170	8960	8790	8580	9255	8875	41	2700	500	5580	10	1	8288520	725	35.00	1.51	12	0.14	250.00	5778.00	13470	20230419	-35.04	7520	20230103	16.36	13470	-35.04	20230419	7520	16.36	20230103	13470	-35.04	20230419	7520	16.36	20230103	2.27	N	351330	500	41 억		77498	N	N	0	N	00	N
35	20230825	151139	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8750	-250	5	-2.78	98814140	11171	25.21	8960	8960	8750	11700	6300	9000	8845.59	0.94	0	-3284	9340	9170	8960	8790	8580	9255	8875	41	2700	500	5580	10	1	8288520	725	35.00	1.51	12	0.13	250.00	5778.00	13470	20230419	-35.04	7520	20230103	16.36	13470	-35.04	20230419	7520	16.36	20230103	13470	-35.04	20230419	7520	16.36	20230103	2.27	N	351330	500	41 억		77498	N	N	0	N	00	N
36	20230825	141136	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8790	-210	5	-2.33	81928680	9246	20.87	8960	8960	8780	11700	6300	9000	8860.99	0.94	0	-3076	9340	9170	8960	8790	8580	9255	8875	41	2700	500	5580	10	1	8288520	729	35.16	1.52	12	0.11	250.00	5778.00	13470	20230419	-34.74	7520	20230103	16.89	13470	-34.74	20230419	7520	16.89	20230103	13470	-34.74	20230419	7520	16.89	20230103	2.27	N	351330	500	41 억		77498	N	N	0	N	00	N
37	20230825	131132	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8800	-200	5	-2.22	74041470	8349	18.84	8960	8960	8790	11700	6300	9000	8868.30	0.94	0	-2630	9340	9170	8960	8790	8580	9255	8875	41	2700	500	5580	10	1	8288520	729	35.20	1.52	12	0.10	250.00	5778.00	13470	20230419	-34.67	7520	20230103	17.02	13470	-34.67	20230419	7520	17.02	20230103	13470	-34.67	20230419	7520	17.02	20230103	2.27	N	351330	500	41 억		77498	N	N	0	N	00	N
38	20230825	121134	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8790	-210	5	-2.33	69855310	7873	17.77	8960	8960	8790	11700	6300	9000	8872.77	0.94	0	-2197	9340	9170	8960	8790	8580	9255	8875	41	2700	500	5580	10	1	8288520	729	35.16	1.52	12	0.09	250.00	5778.00	13470	20230419	-34.74	7520	20230103	16.89	13470	-34.74	20230419	7520	16.89	20230103	13470	-34.74	20230419	7520	16.89	20230103	2.27	N	351330	500	41 억		77498	N	N	0	N	00	N
39	20230825	111132	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8880	-120	5	-1.33	42635670	4797	10.83	8960	8960	8860	11700	6300	9000	8887.99	0.94	0	-703	9340	9170	8960	8790	8580	9255	8875	41	2700	500	5580	10	1	8288520	736	35.52	1.54	12	0.06	250.00	5778.00	13470	20230419	-34.08	7520	20230103	18.09	13470	-34.08	20230419	7520	18.09	20230103	13470	-34.08	20230419	7520	18.09	20230103	2.27	N	351330	500	41 억		77498	N	N	0	N	00	N
40	20230825	101138	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8900	-100	5	-1.11	28120570	3163	7.14	8960	8960	8860	11700	6300	9000	8890.47	0.94	0	-414	9340	9170	8960	8790	8580	9255	8875	41	2700	500	5580	10	1	8288520	738	35.60	1.54	12	0.04	250.00	5778.00	13470	20230419	-33.93	7520	20230103	18.35	13470	-33.93	20230419	7520	18.35	20230103	13470	-33.93	20230419	7520	18.35	20230103	2.27	N	351330	500	41 억		77498	N	N	0	N	00	N
41	20230825	091131	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8900	-100	5	-1.11	13249580	1490	3.36	8960	8960	8860	11700	6300	9000	8892.34	0.94	0	310	9340	9170	8960	8790	8580	9255	8875	41	2700	500	5580	10	1	8288520	738	35.60	1.54	12	0.02	250.00	5778.00	13470	20230419	-33.93	7520	20230103	18.35	13470	-33.93	20230419	7520	18.35	20230103	13470	-33.93	20230419	7520	18.35	20230103	2.27	N	351330	500	41 억		77498	N	N	0	N	00	N
42	20230824	161125	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9000	210	2	2.39	399047040	44301	277.45	8750	9130	8750	11420	6160	8790	9007.63	0.69	0	19482	8970	8880	8810	8720	8650	8845	8685	41	2630	500	5440	10	1	8288520	746	36.00	1.56	12	0.53	250.00	5778.00	13470	20230419	-33.18	7520	20230103	19.68	13470	-33.18	20230419	7520	19.68	20230103	13470	-33.18	20230419	7520	19.68	20230103	2.29	N	351330	500	41 억		57328	N	N	0	N	00	N
43	20230824	151122	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8950	160	2	1.82	392102480	43528	272.61	8750	9130	8750	11420	6160	8790	9008.05	0.69	0	19504	8970	8880	8810	8720	8650	8845	8685	41	2630	500	5440	10	1	8288520	742	35.80	1.55	12	0.53	250.00	5778.00	13470	20230419	-33.56	7520	20230103	19.02	13470	-33.56	20230419	7520	19.02	20230103	13470	-33.56	20230419	7520	19.02	20230103	2.29	N	351330	500	41 억		57328	N	N	0	N	00	N
44	20230824	141125	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8960	170	2	1.93	331784290	36743	230.12	8750	9130	8750	11420	6160	8790	9029.86	0.69	0	17151	8970	8880	8810	8720	8650	8845	8685	41	2630	500	5440	10	1	8288520	743	35.84	1.55	12	0.44	250.00	5778.00	13470	20230419	-33.48	7520	20230103	19.15	13470	-33.48	20230419	7520	19.15	20230103	13470	-33.48	20230419	7520	19.15	20230103	2.29	N	351330	500	41 억		57328	N	N	0	N	00	N
45	20230824	131127	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9010	220	2	2.50	295002930	32645	204.45	8750	9130	8750	11420	6160	8790	9036.70	0.69	0	16523	8970	8880	8810	8720	8650	8845	8685	41	2630	500	5440	10	1	8288520	747	36.04	1.56	12	0.39	250.00	5778.00	13470	20230419	-33.11	7520	20230103	19.81	13470	-33.11	20230419	7520	19.81	20230103	13470	-33.11	20230419	7520	19.81	20230103	2.29	N	351330	500	41 억		57328	N	N	0	N	00	N
46	20230824	121130	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9060	270	2	3.07	270968010	29987	187.81	8750	9130	8750	11420	6160	8790	9036.18	0.69	0	15631	8970	8880	8810	8720	8650	8845	8685	41	2630	500	5440	10	1	8288520	751	36.24	1.57	12	0.36	250.00	5778.00	13470	20230419	-32.74	7520	20230103	20.48	13470	-32.74	20230419	7520	20.48	20230103	13470	-32.74	20230419	7520	20.48	20230103	2.29	N	351330	500	41 억		57328	N	N	0	N	00	N
47	20230824	111125	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9090	300	2	3.41	228011710	25222	157.96	8750	9130	8750	11420	6160	8790	9040.19	0.69	0	12992	8970	8880	8810	8720	8650	8845	8685	41	2630	500	5440	10	1	8288520	753	36.36	1.57	12	0.30	250.00	5778.00	13470	20230419	-32.52	7520	20230103	20.88	13470	-32.52	20230419	7520	20.88	20230103	13470	-32.52	20230419	7520	20.88	20230103	2.29	N	351330	500	41 억		57328	N	N	0	N	00	N
48	20230824	101122	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9130	340	2	3.87	176935870	19609	122.81	8750	9130	8750	11420	6160	8790	9023.20	0.69	0	10212	8970	8880	8810	8720	8650	8845	8685	41	2630	500	5440	10	1	8288520	757	36.52	1.58	12	0.24	250.00	5778.00	13470	20230419	-32.22	7520	20230103	21.41	13470	-32.22	20230419	7520	21.41	20230103	13470	-32.22	20230419	7520	21.41	20230103	2.29	N	351330	500	41 억		57328	N	N	0	N	00	N
49	20230824	091126	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8870	80	2	0.91	3966570	450	2.82	8750	8880	8750	11420	6160	8790	8814.60	0.69	0	67	8970	8880	8810	8720	8650	8845	8685	41	2630	500	5440	10	1	8288520	735	35.48	1.54	12	0.01	250.00	5778.00	13470	20230419	-34.15	7520	20230103	17.95	13470	-34.15	20230419	7520	17.95	20230103	13470	-34.15	20230419	7520	17.95	20230103	2.29	N	351330	500	41 억		57328	N	N	0	N	00	N
50	20230823	161120	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8790	20	2	0.23	138531600	15746	67.13	8830	8900	8740	11400	6140	8770	8797.89	0.64	0	4317	9076	8922	8846	8692	8616	8885	8655	41	2630	500	5430	10	1	8288520	729	35.16	1.52	12	0.19	250.00	5778.00	13470	20230419	-34.74	7520	20230103	16.89	13470	-34.74	20230419	7520	16.89	20230103	13470	-34.74	20230419	7520	16.89	20230103	2.31	N	351330	500	41 억		53011	N	N	0	N	00	N
51	20230823	151119	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8770	0	3	0.00	136536270	15519	66.16	8830	8900	8740	11400	6140	8770	8798.01	0.64	0	4520	9076	8922	8846	8692	8616	8885	8655	41	2630	500	5430	10	1	8288520	727	35.08	1.52	12	0.19	250.00	5778.00	13470	20230419	-34.89	7520	20230103	16.62	13470	-34.89	20230419	7520	16.62	20230103	13470	-34.89	20230419	7520	16.62	20230103	2.31	N	351330	500	41 억		53011	N	N	0	N	00	N
52	20230823	141126	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8770	0	3	0.00	134258750	15260	65.06	8830	8900	8740	11400	6140	8770	8798.08	0.64	0	4712	9076	8922	8846	8692	8616	8885	8655	41	2630	500	5430	10	1	8288520	727	35.08	1.52	12	0.18	250.00	5778.00	13470	20230419	-34.89	7520	20230103	16.62	13470	-34.89	20230419	7520	16.62	20230103	13470	-34.89	20230419	7520	16.62	20230103	2.31	N	351330	500	41 억		53011	N	N	0	N	00	N
53	20230823	131116	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8760	-10	5	-0.11	113947760	12942	55.18	8830	8900	8740	11400	6140	8770	8804.49	0.64	0	4465	9076	8922	8846	8692	8616	8885	8655	41	2630	500	5430	10	1	8288520	726	35.04	1.52	12	0.16	250.00	5778.00	13470	20230419	-34.97	7520	20230103	16.49	13470	-34.97	20230419	7520	16.49	20230103	13470	-34.97	20230419	7520	16.49	20230103	2.31	N	351330	500	41 억		53011	N	N	0	N	00	N
54	20230823	121126	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8880	110	2	1.25	74675940	8487	36.18	8830	8900	8740	11400	6140	8770	8798.86	0.64	0	3850	9076	8922	8846	8692	8616	8885	8655	41	2630	500	5430	10	1	8288520	736	35.52	1.54	12	0.10	250.00	5778.00	13470	20230419	-34.08	7520	20230103	18.09	13470	-34.08	20230419	7520	18.09	20230103	13470	-34.08	20230419	7520	18.09	20230103	2.31	N	351330	500	41 억		53011	N	N	0	N	00	N
55	20230823	111121	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8900	130	2	1.48	68503040	7793	33.22	8830	8900	8740	11400	6140	8770	8790.33	0.64	0	3830	9076	8922	8846	8692	8616	8885	8655	41	2630	500	5430	10	1	8288520	738	35.60	1.54	12	0.09	250.00	5778.00	13470	20230419	-33.93	7520	20230103	18.35	13470	-33.93	20230419	7520	18.35	20230103	13470	-33.93	20230419	7520	18.35	20230103	2.31	N	351330	500	41 억		53011	N	N	0	N	00	N
56	20230823	101121	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8880	110	2	1.25	59731840	6804	29.01	8830	8900	8740	11400	6140	8770	8778.93	0.64	0	3564	9076	8922	8846	8692	8616	8885	8655	41	2630	500	5430	10	1	8288520	736	35.52	1.54	12	0.08	250.00	5778.00	13470	20230419	-34.08	7520	20230103	18.09	13470	-34.08	20230419	7520	18.09	20230103	13470	-34.08	20230419	7520	18.09	20230103	2.31	N	351330	500	41 억		53011	N	N	0	N	00	N
57	20230823	091130	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8770	0	3	0.00	4886390	557	2.37	8830	8830	8770	11400	6140	8770	8772.69	0.64	0	-535	9076	8922	8846	8692	8616	8885	8655	41	2630	500	5430	10	1	8288520	727	35.08	1.52	12	0.01	250.00	5778.00	13470	20230419	-34.89	7520	20230103	16.62	13470	-34.89	20230419	7520	16.62	20230103	13470	-34.89	20230419	7520	16.62	20230103	2.31	N	351330	500	41 억		53011	N	N	0	N	00	N
58	20230822	161115	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8770	-140	5	-1.57	207753690	23415	113.48	8840	9000	8770	11580	6240	8910	8872.68	0.60	0	4159	9223	9066	8923	8766	8623	9145	8845	41	2670	500	5520	10	1	8288520	727	35.08	1.52	12	0.28	250.00	5778.00	13470	20230419	-34.89	7520	20230103	16.62	13470	-34.89	20230419	7520	16.62	20230103	13470	-34.89	20230419	7520	16.62	20230103	2.30	N	351330	500	41 억		49629	N	N	0	N	00	N
59	20230822	151115	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8780	-130	5	-1.46	189731230	21360	103.52	8840	9000	8780	11580	6240	8910	8882.55	0.60	0	4365	9223	9066	8923	8766	8623	9145	8845	41	2670	500	5520	10	1	8288520	728	35.12	1.52	12	0.26	250.00	5778.00	13470	20230419	-34.82	7520	20230103	16.76	13470	-34.82	20230419	7520	16.76	20230103	13470	-34.82	20230419	7520	16.76	20230103	2.30	N	351330	500	41 억		49629	N	N	0	N	00	N
60	20230822	141115	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8820	-90	5	-1.01	165794920	18642	90.35	8840	9000	8810	11580	6240	8910	8893.62	0.60	0	4623	9223	9066	8923	8766	8623	9145	8845	41	2670	500	5520	10	1	8288520	731	35.28	1.53	12	0.22	250.00	5778.00	13470	20230419	-34.52	7520	20230103	17.29	13470	-34.52	20230419	7520	17.29	20230103	13470	-34.52	20230419	7520	17.29	20230103	2.30	N	351330	500	41 억		49629	N	N	0	N	00	N
61	20230822	131112	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8840	-70	5	-0.79	156081530	17542	85.02	8840	9000	8810	11580	6240	8910	8897.59	0.60	0	4751	9223	9066	8923	8766	8623	9145	8845	41	2670	500	5520	10	1	8288520	733	35.36	1.53	12	0.21	250.00	5778.00	13470	20230419	-34.37	7520	20230103	17.55	13470	-34.37	20230419	7520	17.55	20230103	13470	-34.37	20230419	7520	17.55	20230103	2.30	N	351330	500	41 억		49629	N	N	0	N	00	N
62	20230822	121059	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8900	-10	5	-0.11	133087070	14946	72.43	8840	9000	8810	11580	6240	8910	8904.53	0.60	0	4064	9223	9066	8923	8766	8623	9145	8845	41	2670	500	5520	10	1	8288520	738	35.60	1.54	12	0.18	250.00	5778.00	13470	20230419	-33.93	7520	20230103	18.35	13470	-33.93	20230419	7520	18.35	20230103	13470	-33.93	20230419	7520	18.35	20230103	2.30	N	351330	500	41 억		49629	N	N	0	N	00	N
63	20230822	111112	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8900	-10	5	-0.11	117783380	13227	64.10	8840	9000	8810	11580	6240	8910	8904.77	0.60	0	3761	9223	9066	8923	8766	8623	9145	8845	41	2670	500	5520	10	1	8288520	738	35.60	1.54	12	0.16	250.00	5778.00	13470	20230419	-33.93	7520	20230103	18.35	13470	-33.93	20230419	7520	18.35	20230103	13470	-33.93	20230419	7520	18.35	20230103	2.30	N	351330	500	41 억		49629	N	N	0	N	00	N
64	20230822	101110	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8940	30	2	0.34	75747520	8523	41.31	8840	9000	8810	11580	6240	8910	8887.42	0.60	0	2085	9223	9066	8923	8766	8623	9145	8845	41	2670	500	5520	10	1	8288520	741	35.76	1.55	12	0.10	250.00	5778.00	13470	20230419	-33.63	7520	20230103	18.88	13470	-33.63	20230419	7520	18.88	20230103	13470	-33.63	20230419	7520	18.88	20230103	2.30	N	351330	500	41 억		49629	N	N	0	N	00	N
65	20230822	091107	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8920	10	2	0.11	9388110	1054	5.11	8840	8950	8840	11580	6240	8910	8907.13	0.60	0	-18	9223	9066	8923	8766	8623	9145	8845	41	2670	500	5520	10	1	8288520	739	35.68	1.54	12	0.01	250.00	5778.00	13470	20230419	-33.78	7520	20230103	18.62	13470	-33.78	20230419	7520	18.62	20230103	13470	-33.78	20230419	7520	18.62	20230103	2.30	N	351330	500	41 억		49629	N	N	0	N	00	N
66	20230821	161107	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8910	130	2	1.48	183394990	20484	94.35	8790	9080	8780	11410	6150	8780	8953.09	0.57	0	2545	9180	8980	8740	8540	8300	9080	8640	41	2630	500	5440	10	1	8288520	739	35.64	1.54	12	0.25	250.00	5778.00	13470	20230419	-33.85	7520	20230103	18.48	13470	-33.85	20230419	7520	18.48	20230103	13470	-33.85	20230419	7520	18.48	20230103	2.27	N	351330	500	41 억		47084	N	N	0	N	00	N
67	20230821	151113	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8950	170	2	1.94	178917420	19982	92.04	8790	9080	8780	11410	6150	8780	8953.93	0.57	0	2545	9180	8980	8740	8540	8300	9080	8640	41	2630	500	5440	10	1	8288520	742	35.80	1.55	12	0.24	250.00	5778.00	13470	20230419	-33.56	7520	20230103	19.02	13470	-33.56	20230419	7520	19.02	20230103	13470	-33.56	20230419	7520	19.02	20230103	2.27	N	351330	500	41 억		47084	N	N	0	N	00	N
68	20230821	141108	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9040	260	2	2.96	155788020	17407	80.18	8790	9080	8780	11410	6150	8780	8949.73	0.57	0	3378	9180	8980	8740	8540	8300	9080	8640	41	2630	500	5440	10	1	8288520	749	36.16	1.56	12	0.21	250.00	5778.00	13470	20230419	-32.89	7520	20230103	20.21	13470	-32.89	20230419	7520	20.21	20230103	13470	-32.89	20230419	7520	20.21	20230103	2.27	N	351330	500	41 억		47084	N	N	0	N	00	N
69	20230821	131121	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8930	150	2	1.71	114634890	12814	59.02	8790	9080	8780	11410	6150	8780	8946.07	0.57	0	3765	9180	8980	8740	8540	8300	9080	8640	41	2630	500	5440	10	1	8288520	740	35.72	1.55	12	0.15	250.00	5778.00	13470	20230419	-33.70	7520	20230103	18.75	13470	-33.70	20230419	7520	18.75	20230103	13470	-33.70	20230419	7520	18.75	20230103	2.27	N	351330	500	41 억		47084	N	N	0	N	00	N
70	20230821	121118	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8880	100	2	1.14	104319320	11653	53.67	8790	9080	8780	11410	6150	8780	8952.14	0.57	0	3876	9180	8980	8740	8540	8300	9080	8640	41	2630	500	5440	10	1	8288520	736	35.52	1.54	12	0.14	250.00	5778.00	13470	20230419	-34.08	7520	20230103	18.09	13470	-34.08	20230419	7520	18.09	20230103	13470	-34.08	20230419	7520	18.09	20230103	2.27	N	351330	500	41 억		47084	N	N	0	N	00	N
71	20230821	111108	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8910	130	2	1.48	88565390	9881	45.51	8790	9080	8780	11410	6150	8780	8963.20	0.57	0	3312	9180	8980	8740	8540	8300	9080	8640	41	2630	500	5440	10	1	8288520	739	35.64	1.54	12	0.12	250.00	5778.00	13470	20230419	-33.85	7520	20230103	18.48	13470	-33.85	20230419	7520	18.48	20230103	13470	-33.85	20230419	7520	18.48	20230103	2.27	N	351330	500	41 억		47084	N	N	0	N	00	N
72	20230821	101106	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9050	270	2	3.08	55886310	6233	28.71	8790	9080	8780	11410	6150	8780	8966.20	0.57	0	3779	9180	8980	8740	8540	8300	9080	8640	41	2630	500	5440	10	1	8288520	750	36.20	1.57	12	0.08	250.00	5778.00	13470	20230419	-32.81	7520	20230103	20.35	13470	-32.81	20230419	7520	20.35	20230103	13470	-32.81	20230419	7520	20.35	20230103	2.27	N	351330	500	41 억		47084	N	N	0	N	00	N
73	20230821	091118	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8780	0	3	0.00	2671530	303	1.40	8790	8900	8780	11410	6150	8780	8816.93	0.57	0	81	9180	8980	8740	8540	8300	9080	8640	41	2630	500	5440	10	1	8288520	728	35.12	1.52	12	0.00	250.00	5778.00	13470	20230419	-34.82	7520	20230103	16.76	13470	-34.82	20230419	7520	16.76	20230103	13470	-34.82	20230419	7520	16.76	20230103	2.27	N	351330	500	41 억		47084	N	N	0	N	00	N
74	20230818	161108	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8780	40	2	0.46	188861470	21696	43.14	8570	8940	8500	11360	6120	8740	8704.90	0.54	0	2834	9160	8950	8680	8470	8200	8815	8335	41	2620	500	5410	10	1	8288520	728	35.12	1.52	12	0.26	250.00	5778.00	13470	20230419	-34.82	7520	20230103	16.76	13470	-34.82	20230419	7520	16.76	20230103	13470	-34.82	20230419	7520	16.76	20230103	2.30	N	351330	500	41 억		45042	N	N	0	N	00	N
75	20230818	151058	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8810	70	2	0.80	184603080	21211	42.17	8570	8940	8500	11360	6120	8740	8703.18	0.54	0	2880	9160	8950	8680	8470	8200	8815	8335	41	2620	500	5410	10	1	8288520	730	35.24	1.52	12	0.26	250.00	5778.00	13470	20230419	-34.60	7520	20230103	17.15	13470	-34.60	20230419	7520	17.15	20230103	13470	-34.60	20230419	7520	17.15	20230103	2.30	N	351330	500	41 억		45042	N	N	0	N	00	N
76	20230818	141107	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8780	40	2	0.46	182860800	21013	41.78	8570	8940	8500	11360	6120	8740	8702.27	0.54	0	2899	9160	8950	8680	8470	8200	8815	8335	41	2620	500	5410	10	1	8288520	728	35.12	1.52	12	0.25	250.00	5778.00	13470	20230419	-34.82	7520	20230103	16.76	13470	-34.82	20230419	7520	16.76	20230103	13470	-34.82	20230419	7520	16.76	20230103	2.30	N	351330	500	41 억		45042	N	N	0	N	00	N
77	20230818	131059	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8830	90	2	1.03	165924870	19082	37.94	8570	8940	8500	11360	6120	8740	8695.36	0.54	0	2286	9160	8950	8680	8470	8200	8815	8335	41	2620	500	5410	10	1	8288520	732	35.32	1.53	12	0.23	250.00	5778.00	13470	20230419	-34.45	7520	20230103	17.42	13470	-34.45	20230419	7520	17.42	20230103	13470	-34.45	20230419	7520	17.42	20230103	2.30	N	351330	500	41 억		45042	N	N	0	N	00	N
78	20230818	121111	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8820	80	2	0.92	155096760	17855	35.50	8570	8940	8500	11360	6120	8740	8686.46	0.54	0	1973	9160	8950	8680	8470	8200	8815	8335	41	2620	500	5410	10	1	8288520	731	35.28	1.53	12	0.22	250.00	5778.00	13470	20230419	-34.52	7520	20230103	17.29	13470	-34.52	20230419	7520	17.29	20230103	13470	-34.52	20230419	7520	17.29	20230103	2.30	N	351330	500	41 억		45042	N	N	0	N	00	N
79	20230818	111103	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8880	140	2	1.60	141715760	16343	32.49	8570	8940	8500	11360	6120	8740	8671.34	0.54	0	1774	9160	8950	8680	8470	8200	8815	8335	41	2620	500	5410	10	1	8288520	736	35.52	1.54	12	0.20	250.00	5778.00	13470	20230419	-34.08	7520	20230103	18.09	13470	-34.08	20230419	7520	18.09	20230103	13470	-34.08	20230419	7520	18.09	20230103	2.30	N	351330	500	41 억		45042	N	N	0	N	00	N
80	20230818	101108	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8760	20	2	0.23	88657850	10335	20.55	8570	8760	8500	11360	6120	8740	8578.41	0.54	0	1737	9160	8950	8680	8470	8200	8815	8335	41	2620	500	5410	10	1	8288520	726	35.04	1.52	12	0.12	250.00	5778.00	13470	20230419	-34.97	7520	20230103	16.49	13470	-34.97	20230419	7520	16.49	20230103	13470	-34.97	20230419	7520	16.49	20230103	2.30	N	351330	500	41 억		45042	N	N	0	N	00	N
81	20230818	091114	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8590	-150	5	-1.72	11647720	1356	2.70	8570	8660	8540	11360	6120	8740	8589.76	0.54	0	-409	9160	8950	8680	8470	8200	8815	8335	41	2620	500	5410	10	1	8288520	712	34.36	1.49	12	0.02	250.00	5778.00	13470	20230419	-36.23	7520	20230103	14.23	13470	-36.23	20230419	7520	14.23	20230103	13470	-36.23	20230419	7520	14.23	20230103	2.30	N	351330	500	41 억		45042	N	N	0	N	00	N
82	20230817	161108	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8740	-150	5	-1.69	428700170	50090	131.11	8890	8890	8410	11550	6230	8890	8558.57	0.69	0	-11947	9456	9172	8916	8632	8376	9045	8505	41	2660	500	5510	10	1	8288520	724	34.96	1.51	12	0.60	250.00	5778.00	13470	20230419	-35.12	7520	20230103	16.22	13470	-35.12	20230419	7520	16.22	20230103	13470	-35.12	20230419	7520	16.22	20230103	2.29	N	351330	500	41 억		56990	N	N	0	N	00	N
83	20230817	151115	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8740	-150	5	-1.69	419866460	49077	128.46	8890	8890	8410	11550	6230	8890	8555.26	0.69	0	-11954	9456	9172	8916	8632	8376	9045	8505	41	2660	500	5510	10	1	8288520	724	34.96	1.51	12	0.59	250.00	5778.00	13470	20230419	-35.12	7520	20230103	16.22	13470	-35.12	20230419	7520	16.22	20230103	13470	-35.12	20230419	7520	16.22	20230103	2.29	N	351330	500	41 억		56990	N	N	0	N	00	N
84	20230817	141105	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8720	-170	5	-1.91	401517470	46978	122.96	8890	8890	8410	11550	6230	8890	8546.93	0.69	0	-11885	9456	9172	8916	8632	8376	9045	8505	41	2660	500	5510	10	1	8288520	723	34.88	1.51	12	0.57	250.00	5778.00	13470	20230419	-35.26	7520	20230103	15.96	13470	-35.26	20230419	7520	15.96	20230103	13470	-35.26	20230419	7520	15.96	20230103	2.29	N	351330	500	41 억		56990	N	N	0	N	00	N
85	20230817	131101	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8670	-220	5	-2.47	363290310	42582	111.46	8890	8890	8410	11550	6230	8890	8531.55	0.69	0	-11066	9456	9172	8916	8632	8376	9045	8505	41	2660	500	5510	10	1	8288520	719	34.68	1.50	12	0.51	250.00	5778.00	13470	20230419	-35.63	7520	20230103	15.29	13470	-35.63	20230419	7520	15.29	20230103	13470	-35.63	20230419	7520	15.29	20230103	2.29	N	351330	500	41 억		56990	N	N	0	N	00	N
86	20230817	121106	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8610	-280	5	-3.15	350508860	41098	107.57	8890	8890	8410	11550	6230	8890	8528.61	0.69	0	-10768	9456	9172	8916	8632	8376	9045	8505	41	2660	500	5510	10	1	8288520	714	34.44	1.49	12	0.50	250.00	5778.00	13470	20230419	-36.08	7520	20230103	14.49	13470	-36.08	20230419	7520	14.49	20230103	13470	-36.08	20230419	7520	14.49	20230103	2.29	N	351330	500	41 억		56990	N	N	0	N	00	N
87	20230817	111106	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8550	-340	5	-3.82	345104630	40469	105.93	8890	8890	8410	11550	6230	8890	8527.63	0.69	0	-10787	9456	9172	8916	8632	8376	9045	8505	41	2660	500	5510	10	1	8288520	709	34.20	1.48	12	0.49	250.00	5778.00	13470	20230419	-36.53	7520	20230103	13.70	13470	-36.53	20230419	7520	13.70	20230103	13470	-36.53	20230419	7520	13.70	20230103	2.29	N	351330	500	41 억		56990	N	N	0	N	00	N
88	20230817	101100	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8500	-390	5	-4.39	276358650	32393	84.79	8890	8890	8410	11550	6230	8890	8531.43	0.69	0	-7050	9456	9172	8916	8632	8376	9045	8505	41	2660	500	5510	10	1	8288520	705	34.00	1.47	12	0.39	250.00	5778.00	13470	20230419	-36.90	7520	20230103	13.03	13470	-36.90	20230419	7520	13.03	20230103	13470	-36.90	20230419	7520	13.03	20230103	2.29	N	351330	500	41 억		56990	N	N	0	N	00	N
89	20230817	091058	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8490	-400	5	-4.50	91780800	10656	27.89	8890	8890	8450	11550	6230	8890	8613.06	0.69	0	-5404	9456	9172	8916	8632	8376	9045	8505	41	2660	500	5510	10	1	8288520	704	33.96	1.47	12	0.13	250.00	5778.00	13470	20230419	-36.97	7520	20230103	12.90	13470	-36.97	20230419	7520	12.90	20230103	13470	-36.97	20230419	7520	12.90	20230103	2.29	N	351330	500	41 억		56990	N	N	0	N	00	N
90	20230816	161104	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8890	-280	5	-3.05	336631680	38205	199.81	9130	9200	8660	11920	6420	9170	8811.19	0.85	0	-13616	9576	9372	9146	8942	8716	9475	9045	41	2750	500	5680	10	1	8288520	737	35.56	1.54	12	0.46	250.00	5778.00	13470	20230419	-34.00	7520	20230103	18.22	13470	-34.00	20230419	7520	18.22	20230103	13470	-34.00	20230419	7520	18.22	20230103	2.30	N	351330	500	41 억		70607	N	N	0	N	00	N
91	20230816	151107	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8700	-470	5	-5.13	327767600	37197	194.53	9130	9200	8660	11920	6420	9170	8811.67	0.85	0	-13548	9576	9372	9146	8942	8716	9475	9045	41	2750	500	5680	10	1	8288520	721	34.80	1.51	12	0.45	250.00	5778.00	13470	20230419	-35.41	7520	20230103	15.69	13470	-35.41	20230419	7520	15.69	20230103	13470	-35.41	20230419	7520	15.69	20230103	2.30	N	351330	500	41 억		70607	N	N	0	N	00	N
92	20230816	141104	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8690	-480	5	-5.23	271925520	30768	160.91	9130	9200	8660	11920	6420	9170	8837.93	0.85	0	-13637	9576	9372	9146	8942	8716	9475	9045	41	2750	500	5680	10	1	8288520	720	34.76	1.50	12	0.37	250.00	5778.00	13470	20230419	-35.49	7520	20230103	15.56	13470	-35.49	20230419	7520	15.56	20230103	13470	-35.49	20230419	7520	15.56	20230103	2.30	N	351330	500	41 억		70607	N	N	0	N	00	N
93	20230816	131102	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8750	-420	5	-4.58	204186100	22988	120.22	9130	9200	8710	11920	6420	9170	8882.29	0.85	0	-10242	9576	9372	9146	8942	8716	9475	9045	41	2750	500	5680	10	1	8288520	725	35.00	1.51	12	0.28	250.00	5778.00	13470	20230419	-35.04	7520	20230103	16.36	13470	-35.04	20230419	7520	16.36	20230103	13470	-35.04	20230419	7520	16.36	20230103	2.30	N	351330	500	41 억		70607	N	N	0	N	00	N
94	20230816	121119	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8790	-380	5	-4.14	170522690	19141	100.10	9130	9200	8780	11920	6420	9170	8908.77	0.85	0	-10268	9576	9372	9146	8942	8716	9475	9045	41	2750	500	5680	10	1	8288520	729	35.16	1.52	12	0.23	250.00	5778.00	13470	20230419	-34.74	7520	20230103	16.89	13470	-34.74	20230419	7520	16.89	20230103	13470	-34.74	20230419	7520	16.89	20230103	2.30	N	351330	500	41 억		70607	N	N	0	N	00	N
95	20230816	111115	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8900	-270	5	-2.94	108169160	12092	63.24	9130	9200	8820	11920	6420	9170	8945.51	0.85	0	-6026	9576	9372	9146	8942	8716	9475	9045	41	2750	500	5680	10	1	8288520	738	35.60	1.54	12	0.15	250.00	5778.00	13470	20230419	-33.93	7520	20230103	18.35	13470	-33.93	20230419	7520	18.35	20230103	13470	-33.93	20230419	7520	18.35	20230103	2.30	N	351330	500	41 억		70607	N	N	0	N	00	N
96	20230816	101106	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8840	-330	5	-3.60	74574360	8344	43.64	9130	9130	8820	11920	6420	9170	8937.48	0.85	0	-4087	9576	9372	9146	8942	8716	9475	9045	41	2750	500	5680	10	1	8288520	733	35.36	1.53	12	0.10	250.00	5778.00	13470	20230419	-34.37	7520	20230103	17.55	13470	-34.37	20230419	7520	17.55	20230103	13470	-34.37	20230419	7520	17.55	20230103	2.30	N	351330	500	41 억		70607	N	N	0	N	00	N
97	20230816	091100	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8910	-260	5	-2.84	28672720	3186	16.66	9130	9130	8870	11920	6420	9170	8999.60	0.85	0	-1841	9576	9372	9146	8942	8716	9475	9045	41	2750	500	5680	10	1	8288520	739	35.64	1.54	12	0.04	250.00	5778.00	13470	20230419	-33.85	7520	20230103	18.48	13470	-33.85	20230419	7520	18.48	20230103	13470	-33.85	20230419	7520	18.48	20230103	2.30	N	351330	500	41 억		70607	N	N	0	N	00	N
98	20230814	161052	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9170	60	2	0.66	170733040	18838	71.35	9110	9350	8920	11840	6380	9110	9063.19	0.84	0	1368	9356	9232	9146	9022	8936	9190	8980	41	2730	500	5640	10	1	8288520	760	36.68	1.59	12	0.23	250.00	5778.00	13470	20230419	-31.92	7520	20230103	21.94	13470	-31.92	20230419	7520	21.94	20230103	13470	-31.92	20230419	7520	21.94	20230103	2.30	N	351330	500	41 억		69239	N	N	0	N	00	N
99	20230814	151049	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9120	10	2	0.11	166550600	18382	69.62	9110	9350	8920	11840	6380	9110	9060.53	0.84	0	1511	9356	9232	9146	9022	8936	9190	8980	41	2730	500	5640	10	1	8288520	756	36.48	1.58	12	0.22	250.00	5778.00	13470	20230419	-32.29	7520	20230103	21.28	13470	-32.29	20230419	7520	21.28	20230103	13470	-32.29	20230419	7520	21.28	20230103	2.30	N	351330	500	41 억		69239	N	N	0	N	00	N
100	20230814	141052	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9220	110	2	1.21	117046920	12977	49.15	9110	9350	8920	11840	6380	9110	9019.57	0.84	0	979	9356	9232	9146	9022	8936	9190	8980	41	2730	500	5640	10	1	8288520	764	36.88	1.60	12	0.16	250.00	5778.00	13470	20230419	-31.55	7520	20230103	22.61	13470	-31.55	20230419	7520	22.61	20230103	13470	-31.55	20230419	7520	22.61	20230103	2.30	N	351330	500	41 억		69239	N	N	0	N	00	N
101	20230814	131038	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9160	50	2	0.55	105283990	11695	44.29	9110	9350	8920	11840	6380	9110	9002.48	0.84	0	1552	9356	9232	9146	9022	8936	9190	8980	41	2730	500	5640	10	1	8288520	759	36.64	1.59	12	0.14	250.00	5778.00	13470	20230419	-32.00	7520	20230103	21.81	13470	-32.00	20230419	7520	21.81	20230103	13470	-32.00	20230419	7520	21.81	20230103	2.30	N	351330	500	41 억		69239	N	N	0	N	00	N
102	20230814	121048	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9040	-70	5	-0.77	94430590	10501	39.77	9110	9350	8920	11840	6380	9110	8992.53	0.84	0	1139	9356	9232	9146	9022	8936	9190	8980	41	2730	500	5640	10	1	8288520	749	36.16	1.56	12	0.13	250.00	5778.00	13470	20230419	-32.89	7520	20230103	20.21	13470	-32.89	20230419	7520	20.21	20230103	13470	-32.89	20230419	7520	20.21	20230103	2.30	N	351330	500	41 억		69239	N	N	0	N	00	N
103	20230814	111039	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9030	-80	5	-0.88	91431540	10170	38.52	9110	9350	8920	11840	6380	9110	8990.32	0.84	0	1208	9356	9232	9146	9022	8936	9190	8980	41	2730	500	5640	10	1	8288520	748	36.12	1.56	12	0.12	250.00	5778.00	13470	20230419	-32.96	7520	20230103	20.08	13470	-32.96	20230419	7520	20.08	20230103	13470	-32.96	20230419	7520	20.08	20230103	2.30	N	351330	500	41 억		69239	N	N	0	N	00	N
104	20230814	101044	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9030	-80	5	-0.88	71345050	7959	30.14	9110	9110	8920	11840	6380	9110	8964.07	0.84	0	1451	9356	9232	9146	9022	8936	9190	8980	41	2730	500	5640	10	1	8288520	748	36.12	1.56	12	0.10	250.00	5778.00	13470	20230419	-32.96	7520	20230103	20.08	13470	-32.96	20230419	7520	20.08	20230103	13470	-32.96	20230419	7520	20.08	20230103	2.30	N	351330	500	41 억		69239	N	N	0	N	00	N
105	20230814	091040	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9040	-70	5	-0.77	7680460	849	3.22	9110	9110	9010	11840	6380	9110	9046.48	0.84	0	-756	9356	9232	9146	9022	8936	9190	8980	41	2730	500	5640	10	1	8288520	749	36.16	1.56	12	0.01	250.00	5778.00	13470	20230419	-32.89	7520	20230103	20.21	13470	-32.89	20230419	7520	20.21	20230103	13470	-32.89	20230419	7520	20.21	20230103	2.30	N	351330	500	41 억		69239	N	N	0	N	00	N
106	20230811	161040	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9110	-70	5	-0.76	242083270	26382	76.02	9180	9270	9060	11930	6430	9180	9176.08	0.80	0	3114	9560	9370	9010	8820	8460	9465	8915	41	2750	500	5690	10	1	8288520	755	36.44	1.58	12	0.32	250.00	5778.00	13470	20230419	-32.37	7520	20230103	21.14	13470	-32.37	20230419	7520	21.14	20230103	13470	-32.37	20230419	7520	21.14	20230103	2.34	N	351330	500	41 억		65923	N	N	0	N	00	N
107	20230811	151034	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9090	-90	5	-0.98	222906510	24271	69.94	9180	9270	9070	11930	6430	9180	9184.07	0.80	0	3119	9560	9370	9010	8820	8460	9465	8915	41	2750	500	5690	10	1	8288520	753	36.36	1.57	12	0.29	250.00	5778.00	13470	20230419	-32.52	7520	20230103	20.88	13470	-32.52	20230419	7520	20.88	20230103	13470	-32.52	20230419	7520	20.88	20230103	2.34	N	351330	500	41 억		65923	N	N	0	N	00	N
108	20230811	141033	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9100	-80	5	-0.87	190292840	20686	59.61	9180	9270	9080	11930	6430	9180	9199.11	0.80	0	3761	9560	9370	9010	8820	8460	9465	8915	41	2750	500	5690	10	1	8288520	754	36.40	1.57	12	0.25	250.00	5778.00	13470	20230419	-32.44	7520	20230103	21.01	13470	-32.44	20230419	7520	21.01	20230103	13470	-32.44	20230419	7520	21.01	20230103	2.34	N	351330	500	41 억		65923	N	N	0	N	00	N
109	20230811	131032	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9250	70	2	0.76	156627320	17008	49.01	9180	9270	9080	11930	6430	9180	9209.04	0.80	0	3890	9560	9370	9010	8820	8460	9465	8915	41	2750	500	5690	10	1	8288520	767	37.00	1.60	12	0.21	250.00	5778.00	13470	20230419	-31.33	7520	20230103	23.01	13470	-31.33	20230419	7520	23.01	20230103	13470	-31.33	20230419	7520	23.01	20230103	2.34	N	351330	500	41 억		65923	N	N	0	N	00	N
110	20230811	121023	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9230	50	2	0.54	84725710	9219	26.56	9180	9230	9080	11930	6430	9180	9190.34	0.80	0	147	9560	9370	9010	8820	8460	9465	8915	41	2750	500	5690	10	1	8288520	765	36.92	1.60	12	0.11	250.00	5778.00	13470	20230419	-31.48	7520	20230103	22.74	13470	-31.48	20230419	7520	22.74	20230103	13470	-31.48	20230419	7520	22.74	20230103	2.34	N	351330	500	41 억		65923	N	N	0	N	00	N
111	20230811	111024	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9220	40	2	0.44	62887690	6848	19.73	9180	9230	9080	11930	6430	9180	9183.37	0.80	0	280	9560	9370	9010	8820	8460	9465	8915	41	2750	500	5690	10	1	8288520	764	36.88	1.60	12	0.08	250.00	5778.00	13470	20230419	-31.55	7520	20230103	22.61	13470	-31.55	20230419	7520	22.61	20230103	13470	-31.55	20230419	7520	22.61	20230103	2.34	N	351330	500	41 억		65923	N	N	0	N	00	N
112	20230811	101018	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9170	-10	5	-0.11	44742170	4877	14.05	9180	9210	9080	11930	6430	9180	9174.12	0.80	0	1142	9560	9370	9010	8820	8460	9465	8915	41	2750	500	5690	10	1	8288520	760	36.68	1.59	12	0.06	250.00	5778.00	13470	20230419	-31.92	7520	20230103	21.94	13470	-31.92	20230419	7520	21.94	20230103	13470	-31.92	20230419	7520	21.94	20230103	2.34	N	351330	500	41 억		65923	N	N	0	N	00	N
113	20230811	091032	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9080	-100	5	-1.09	3110760	340	0.98	9180	9180	9080	11930	6430	9180	9149.29	0.80	0	-117	9560	9370	9010	8820	8460	9465	8915	41	2750	500	5690	10	1	8288520	753	36.32	1.57	12	0.00	250.00	5778.00	13470	20230419	-32.59	7520	20230103	20.74	13470	-32.59	20230419	7520	20.74	20230103	13470	-32.59	20230419	7520	20.74	20230103	2.34	N	351330	500	41 억		65923	N	N	0	N	00	N
114	20230810	161020	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9180	280	2	3.15	312988750	34704	201.26	8750	9200	8650	11570	6230	8900	9018.81	0.69	0	8500	9153	9026	8863	8736	8573	9090	8800	41	2670	500	5510	10	1	8288520	761	36.72	1.59	12	0.42	250.00	5778.00	13470	20230419	-31.85	7520	20230103	22.07	13470	-31.85	20230419	7520	22.07	20230103	13470	-31.85	20230419	7520	22.07	20230103	2.36	N	351330	500	41 억		57423	N	N	0	N	00	N
115	20230810	151017	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9120	220	2	2.47	307429340	34095	197.73	8750	9200	8650	11570	6230	8900	9016.85	0.69	0	8519	9153	9026	8863	8736	8573	9090	8800	41	2670	500	5510	10	1	8288520	756	36.48	1.58	12	0.41	250.00	5778.00	13470	20230419	-32.29	7520	20230103	21.28	13470	-32.29	20230419	7520	21.28	20230103	13470	-32.29	20230419	7520	21.28	20230103	2.36	N	351330	500	41 억		57423	N	N	0	N	00	N
116	20230810	141018	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9100	200	2	2.25	275400250	30566	177.27	8750	9200	8650	11570	6230	8900	9010.02	0.69	0	6694	9153	9026	8863	8736	8573	9090	8800	41	2670	500	5510	10	1	8288520	754	36.40	1.57	12	0.37	250.00	5778.00	13470	20230419	-32.44	7520	20230103	21.01	13470	-32.44	20230419	7520	21.01	20230103	13470	-32.44	20230419	7520	21.01	20230103	2.36	N	351330	500	41 억		57423	N	N	0	N	00	N
117	20230810	131008	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9120	220	2	2.47	253498990	28159	163.31	8750	9200	8650	11570	6230	8900	9002.41	0.69	0	5857	9153	9026	8863	8736	8573	9090	8800	41	2670	500	5510	10	1	8288520	756	36.48	1.58	12	0.34	250.00	5778.00	13470	20230419	-32.29	7520	20230103	21.28	13470	-32.29	20230419	7520	21.28	20230103	13470	-32.29	20230419	7520	21.28	20230103	2.36	N	351330	500	41 억		57423	N	N	0	N	00	N
118	20230810	121027	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9200	300	2	3.37	204212330	22777	132.09	8750	9200	8650	11570	6230	8900	8965.73	0.69	0	6308	9153	9026	8863	8736	8573	9090	8800	41	2670	500	5510	10	1	8288520	763	36.80	1.59	12	0.27	250.00	5778.00	13470	20230419	-31.70	7520	20230103	22.34	13470	-31.70	20230419	7520	22.34	20230103	13470	-31.70	20230419	7520	22.34	20230103	2.36	N	351330	500	41 억		57423	N	N	0	N	00	N
119	20230810	111030	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9020	120	2	1.35	119279920	13446	77.98	8750	9020	8650	11570	6230	8900	8871.03	0.69	0	3201	9153	9026	8863	8736	8573	9090	8800	41	2670	500	5510	10	1	8288520	748	36.08	1.56	12	0.16	250.00	5778.00	13470	20230419	-33.04	7520	20230103	19.95	13470	-33.04	20230419	7520	19.95	20230103	13470	-33.04	20230419	7520	19.95	20230103	2.36	N	351330	500	41 억		57423	N	N	0	N	00	N
120	20230810	101023	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8900	0	3	0.00	75246550	8525	49.44	8750	8900	8650	11570	6230	8900	8826.57	0.69	0	1194	9153	9026	8863	8736	8573	9090	8800	41	2670	500	5510	10	1	8288520	738	35.60	1.54	12	0.10	250.00	5778.00	13470	20230419	-33.93	7520	20230103	18.35	13470	-33.93	20230419	7520	18.35	20230103	13470	-33.93	20230419	7520	18.35	20230103	2.36	N	351330	500	41 억		57423	N	N	0	N	00	N
121	20230810	091033	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8840	-60	5	-0.67	14671820	1664	9.65	8750	8840	8750	11570	6230	8900	8817.20	0.69	0	-584	9153	9026	8863	8736	8573	9090	8800	41	2670	500	5510	10	1	8288520	733	35.36	1.53	12	0.02	250.00	5778.00	13470	20230419	-34.37	7520	20230103	17.55	13470	-34.37	20230419	7520	17.55	20230103	13470	-34.37	20230419	7520	17.55	20230103	2.36	N	351330	500	41 억		57423	N	N	0	N	00	N
122	20230809	161019	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8900	50	2	0.56	145984150	16426	55.38	8770	8990	8700	11500	6200	8850	8887.38	0.67	0	1617	9276	9062	8956	8742	8636	9010	8690	41	2650	500	5480	10	1	8288520	738	35.60	1.54	12	0.20	250.00	5778.00	13470	20230419	-33.93	7520	20230103	18.35	13470	-33.93	20230419	7520	18.35	20230103	13470	-33.93	20230419	7520	18.35	20230103	2.36	N	351330	500	41 억		55806	N	N	0	N	00	N
123	20230809	151007	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8900	50	2	0.56	141523090	15925	53.69	8770	8990	8700	11500	6200	8850	8886.85	0.67	0	1573	9276	9062	8956	8742	8636	9010	8690	41	2650	500	5480	10	1	8288520	738	35.60	1.54	12	0.19	250.00	5778.00	13470	20230419	-33.93	7520	20230103	18.35	13470	-33.93	20230419	7520	18.35	20230103	13470	-33.93	20230419	7520	18.35	20230103	2.36	N	351330	500	41 억		55806	N	N	0	N	00	N
124	20230809	141003	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8920	70	2	0.79	93466360	10540	35.54	8770	8980	8700	11500	6200	8850	8867.78	0.67	0	393	9276	9062	8956	8742	8636	9010	8690	41	2650	500	5480	10	1	8288520	739	35.68	1.54	12	0.13	250.00	5778.00	13470	20230419	-33.78	7520	20230103	18.62	13470	-33.78	20230419	7520	18.62	20230103	13470	-33.78	20230419	7520	18.62	20230103	2.36	N	351330	500	41 억		55806	N	N	0	N	00	N
125	20230809	131026	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8880	30	2	0.34	88598500	9993	33.69	8770	8980	8700	11500	6200	8850	8866.06	0.67	0	172	9276	9062	8956	8742	8636	9010	8690	41	2650	500	5480	10	1	8288520	736	35.52	1.54	12	0.12	250.00	5778.00	13470	20230419	-34.08	7520	20230103	18.09	13470	-34.08	20230419	7520	18.09	20230103	13470	-34.08	20230419	7520	18.09	20230103	2.36	N	351330	500	41 억		55806	N	N	0	N	00	N
126	20230809	121025	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8890	40	2	0.45	86869020	9798	33.04	8770	8980	8700	11500	6200	8850	8866.00	0.67	0	172	9276	9062	8956	8742	8636	9010	8690	41	2650	500	5480	10	1	8288520	737	35.56	1.54	12	0.12	250.00	5778.00	13470	20230419	-34.00	7520	20230103	18.22	13470	-34.00	20230419	7520	18.22	20230103	13470	-34.00	20230419	7520	18.22	20230103	2.36	N	351330	500	41 억		55806	N	N	0	N	00	N
127	20230809	111016	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8910	60	2	0.68	78855950	8895	29.99	8770	8980	8700	11500	6200	8850	8865.20	0.67	0	33	9276	9062	8956	8742	8636	9010	8690	41	2650	500	5480	10	1	8288520	739	35.64	1.54	12	0.11	250.00	5778.00	13470	20230419	-33.85	7520	20230103	18.48	13470	-33.85	20230419	7520	18.48	20230103	13470	-33.85	20230419	7520	18.48	20230103	2.36	N	351330	500	41 억		55806	N	N	0	N	00	N
128	20230809	101005	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8910	60	2	0.68	73683490	8314	28.03	8770	8980	8700	11500	6200	8850	8862.58	0.67	0	576	9276	9062	8956	8742	8636	9010	8690	41	2650	500	5480	10	1	8288520	739	35.64	1.54	12	0.10	250.00	5778.00	13470	20230419	-33.85	7520	20230103	18.48	13470	-33.85	20230419	7520	18.48	20230103	13470	-33.85	20230419	7520	18.48	20230103	2.36	N	351330	500	41 억		55806	N	N	0	N	00	N
129	20230809	091010	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8820	-30	5	-0.34	14825790	1683	5.67	8770	8980	8700	11500	6200	8850	8809.14	0.67	0	-329	9276	9062	8956	8742	8636	9010	8690	41	2650	500	5480	10	1	8288520	731	35.28	1.53	12	0.02	250.00	5778.00	13470	20230419	-34.52	7520	20230103	17.29	13470	-34.52	20230419	7520	17.29	20230103	13470	-34.52	20230419	7520	17.29	20230103	2.36	N	351330	500	41 억		55806	N	N	0	N	00	N
130	20230808	161029	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8850	-150	5	-1.67	264182480	29496	130.14	8910	9170	8850	11700	6300	9000	8956.55	0.69	0	-1503	9373	9186	9043	8856	8713	9115	8785	41	2700	500	5580	10	1	8288520	734	35.40	1.53	12	0.36	250.00	5778.00	13470	20230419	-34.30	7520	20230103	17.69	13470	-34.30	20230419	7520	17.69	20230103	13470	-34.30	20230419	7520	17.69	20230103	2.38	N	351330	500	41 억		57422	N	N	0	N	00	N
131	20230808	151015	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8940	-60	5	-0.67	249953760	27890	123.06	8910	9170	8880	11700	6300	9000	8962.13	0.69	0	-1431	9373	9186	9043	8856	8713	9115	8785	41	2700	500	5580	10	1	8288520	741	35.76	1.55	12	0.34	250.00	5778.00	13470	20230419	-33.63	7520	20230103	18.88	13470	-33.63	20230419	7520	18.88	20230103	13470	-33.63	20230419	7520	18.88	20230103	2.38	N	351330	500	41 억		57422	N	N	0	N	00	N
132	20230808	141012	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8930	-70	5	-0.78	167034320	18578	81.97	8910	9170	8890	11700	6300	9000	8990.97	0.69	0	-639	9373	9186	9043	8856	8713	9115	8785	41	2700	500	5580	10	1	8288520	740	35.72	1.55	12	0.22	250.00	5778.00	13470	20230419	-33.70	7520	20230103	18.75	13470	-33.70	20230419	7520	18.75	20230103	13470	-33.70	20230419	7520	18.75	20230103	2.38	N	351330	500	41 억		57422	N	N	0	N	00	N
133	20230808	131002	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8950	-50	5	-0.56	162146540	18031	79.56	8910	9170	8890	11700	6300	9000	8992.65	0.69	0	-188	9373	9186	9043	8856	8713	9115	8785	41	2700	500	5580	10	1	8288520	742	35.80	1.55	12	0.22	250.00	5778.00	13470	20230419	-33.56	7520	20230103	19.02	13470	-33.56	20230419	7520	19.02	20230103	13470	-33.56	20230419	7520	19.02	20230103	2.38	N	351330	500	41 억		57422	N	N	0	N	00	N
134	20230808	121009	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8990	-10	5	-0.11	145967750	16227	71.60	8910	9170	8890	11700	6300	9000	8995.36	0.69	0	127	9373	9186	9043	8856	8713	9115	8785	41	2700	500	5580	10	1	8288520	745	35.96	1.56	12	0.20	250.00	5778.00	13470	20230419	-33.26	7520	20230103	19.55	13470	-33.26	20230419	7520	19.55	20230103	13470	-33.26	20230419	7520	19.55	20230103	2.38	N	351330	500	41 억		57422	N	N	0	N	00	N
135	20230808	110957	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9000	0	3	0.00	134687750	14973	66.07	8910	9170	8890	11700	6300	9000	8995.38	0.69	0	365	9373	9186	9043	8856	8713	9115	8785	41	2700	500	5580	10	1	8288520	746	36.00	1.56	12	0.18	250.00	5778.00	13470	20230419	-33.18	7520	20230103	19.68	13470	-33.18	20230419	7520	19.68	20230103	13470	-33.18	20230419	7520	19.68	20230103	2.38	N	351330	500	41 억		57422	N	N	0	N	00	N
136	20230808	101011	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9100	100	2	1.11	79362080	8854	39.07	8910	9160	8890	11700	6300	9000	8963.42	0.69	0	2349	9373	9186	9043	8856	8713	9115	8785	41	2700	500	5580	10	1	8288520	754	36.40	1.57	12	0.11	250.00	5778.00	13470	20230419	-32.44	7520	20230103	21.01	13470	-32.44	20230419	7520	21.01	20230103	13470	-32.44	20230419	7520	21.01	20230103	2.38	N	351330	500	41 억		57422	N	N	0	N	00	N
137	20230808	091016	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8950	-50	5	-0.56	15654470	1756	7.75	8910	9000	8890	11700	6300	9000	8914.85	0.69	0	802	9373	9186	9043	8856	8713	9115	8785	41	2700	500	5580	10	1	8288520	742	35.80	1.55	12	0.02	250.00	5778.00	13470	20230419	-33.56	7520	20230103	19.02	13470	-33.56	20230419	7520	19.02	20230103	13470	-33.56	20230419	7520	19.02	20230103	2.38	N	351330	500	41 억		57422	N	N	0	N	00	N
138	20230807	161006	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9000	-270	5	-2.91	203723010	22664	75.37	9230	9230	8900	12050	6490	9270	8988.84	0.72	0	-2705	9570	9420	9120	8970	8670	9495	9045	41	2780	500	5740	10	1	8288520	746	36.00	1.56	12	0.27	250.00	5778.00	13470	20230419	-33.18	7520	20230103	19.68	13470	-33.18	20230419	7520	19.68	20230103	13470	-33.18	20230419	7520	19.68	20230103	2.38	N	351330	500	41 억		60086	N	N	0	N	00	N
139	20230807	151006	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9030	-240	5	-2.59	181812280	20230	67.27	9230	9230	8900	12050	6490	9270	8987.26	0.72	0	-2528	9570	9420	9120	8970	8670	9495	9045	41	2780	500	5740	10	1	8288520	748	36.12	1.56	12	0.24	250.00	5778.00	13470	20230419	-32.96	7520	20230103	20.08	13470	-32.96	20230419	7520	20.08	20230103	13470	-32.96	20230419	7520	20.08	20230103	2.38	N	351330	500	41 억		60086	N	N	0	N	00	N
140	20230807	141013	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8980	-290	5	-3.13	172353700	19178	63.77	9230	9230	8900	12050	6490	9270	8987.05	0.72	0	-2399	9570	9420	9120	8970	8670	9495	9045	41	2780	500	5740	10	1	8288520	744	35.92	1.55	12	0.23	250.00	5778.00	13470	20230419	-33.33	7520	20230103	19.41	13470	-33.33	20230419	7520	19.41	20230103	13470	-33.33	20230419	7520	19.41	20230103	2.38	N	351330	500	41 억		60086	N	N	0	N	00	N
141	20230807	131001	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9000	-270	5	-2.91	150172250	16706	55.55	9230	9230	8900	12050	6490	9270	8989.12	0.72	0	-762	9570	9420	9120	8970	8670	9495	9045	41	2780	500	5740	10	1	8288520	746	36.00	1.56	12	0.20	250.00	5778.00	13470	20230419	-33.18	7520	20230103	19.68	13470	-33.18	20230419	7520	19.68	20230103	13470	-33.18	20230419	7520	19.68	20230103	2.38	N	351330	500	41 억		60086	N	N	0	N	00	N
142	20230807	121000	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9060	-210	5	-2.27	134203570	14935	49.66	9230	9230	8900	12050	6490	9270	8985.84	0.72	0	-595	9570	9420	9120	8970	8670	9495	9045	41	2780	500	5740	10	1	8288520	751	36.24	1.57	12	0.18	250.00	5778.00	13470	20230419	-32.74	7520	20230103	20.48	13470	-32.74	20230419	7520	20.48	20230103	13470	-32.74	20230419	7520	20.48	20230103	2.38	N	351330	500	41 억		60086	N	N	0	N	00	N
143	20230807	110951	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9000	-270	5	-2.91	98358980	10949	36.41	9230	9230	8900	12050	6490	9270	8983.38	0.72	0	-1017	9570	9420	9120	8970	8670	9495	9045	41	2780	500	5740	10	1	8288520	746	36.00	1.56	12	0.13	250.00	5778.00	13470	20230419	-33.18	7520	20230103	19.68	13470	-33.18	20230419	7520	19.68	20230103	13470	-33.18	20230419	7520	19.68	20230103	2.38	N	351330	500	41 억		60086	N	N	0	N	00	N
144	20230807	101005	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9050	-220	5	-2.37	89864360	10009	33.28	9230	9230	8900	12050	6490	9270	8978.36	0.72	0	-318	9570	9420	9120	8970	8670	9495	9045	41	2780	500	5740	10	1	8288520	750	36.20	1.57	12	0.12	250.00	5778.00	13470	20230419	-32.81	7520	20230103	20.35	13470	-32.81	20230419	7520	20.35	20230103	13470	-32.81	20230419	7520	20.35	20230103	2.38	N	351330	500	41 억		60086	N	N	0	N	00	N
145	20230807	091002	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8990	-280	5	-3.02	26283540	2930	9.74	9230	9230	8900	12050	6490	9270	8970.49	0.72	0	-881	9570	9420	9120	8970	8670	9495	9045	41	2780	500	5740	10	1	8288520	745	35.96	1.56	12	0.04	250.00	5778.00	13470	20230419	-33.26	7520	20230103	19.55	13470	-33.26	20230419	7520	19.55	20230103	13470	-33.26	20230419	7520	19.55	20230103	2.38	N	351330	500	41 억		60086	N	N	0	N	00	N
146	20230804	160955	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9270	400	2	4.51	268832660	30070	78.70	8850	9270	8820	11530	6210	8870	8940.22	0.66	0	5702	9170	9020	8850	8700	8530	8935	8615	41	2660	500	5490	10	1	8288520	768	37.08	1.60	12	0.36	250.00	5778.00	13470	20230419	-31.18	7520	20230103	23.27	13470	-31.18	20230419	7520	23.27	20230103	13470	-31.18	20230419	7520	23.27	20230103	2.41	N	351330	500	41 억		54426	N	N	0	N	00	N
147	20230804	150955	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9000	130	2	1.47	236572380	26520	69.41	8850	9050	8820	11530	6210	8870	8920.53	0.66	0	5267	9170	9020	8850	8700	8530	8935	8615	41	2660	500	5490	10	1	8288520	746	36.00	1.56	12	0.32	250.00	5778.00	13470	20230419	-33.18	7520	20230103	19.68	13470	-33.18	20230419	7520	19.68	20230103	13470	-33.18	20230419	7520	19.68	20230103	2.41	N	351330	500	41 억		54426	N	N	0	N	00	N
148	20230804	141009	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8930	60	2	0.68	164937850	18557	48.57	8850	8970	8820	11530	6210	8870	8888.17	0.66	0	3083	9170	9020	8850	8700	8530	8935	8615	41	2660	500	5490	10	1	8288520	740	35.72	1.55	12	0.22	250.00	5778.00	13470	20230419	-33.70	7520	20230103	18.75	13470	-33.70	20230419	7520	18.75	20230103	13470	-33.70	20230419	7520	18.75	20230103	2.41	N	351330	500	41 억		54426	N	N	0	N	00	N
149	20230804	130952	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8910	40	2	0.45	142025500	15983	41.83	8850	8970	8820	11530	6210	8870	8886.04	0.66	0	2274	9170	9020	8850	8700	8530	8935	8615	41	2660	500	5490	10	1	8288520	739	35.64	1.54	12	0.19	250.00	5778.00	13470	20230419	-33.85	7520	20230103	18.48	13470	-33.85	20230419	7520	18.48	20230103	13470	-33.85	20230419	7520	18.48	20230103	2.41	N	351330	500	41 억		54426	N	N	0	N	00	N
150	20230804	120946	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8890	20	2	0.23	128781170	14491	37.92	8850	8970	8820	11530	6210	8870	8886.98	0.66	0	2583	9170	9020	8850	8700	8530	8935	8615	41	2660	500	5490	10	1	8288520	737	35.56	1.54	12	0.17	250.00	5778.00	13470	20230419	-34.00	7520	20230103	18.22	13470	-34.00	20230419	7520	18.22	20230103	13470	-34.00	20230419	7520	18.22	20230103	2.41	N	351330	500	41 억		54426	N	N	0	N	00	N
151	20230804	111000	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8950	80	2	0.90	102030670	11481	30.05	8850	8970	8820	11530	6210	8870	8886.91	0.66	0	1930	9170	9020	8850	8700	8530	8935	8615	41	2660	500	5490	10	1	8288520	742	35.80	1.55	12	0.14	250.00	5778.00	13470	20230419	-33.56	7520	20230103	19.02	13470	-33.56	20230419	7520	19.02	20230103	13470	-33.56	20230419	7520	19.02	20230103	2.41	N	351330	500	41 억		54426	N	N	0	N	00	N
152	20230804	100941	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8930	60	2	0.68	43983960	4945	12.94	8850	8960	8820	11530	6210	8870	8894.63	0.66	0	1126	9170	9020	8850	8700	8530	8935	8615	41	2660	500	5490	10	1	8288520	740	35.72	1.55	12	0.06	250.00	5778.00	13470	20230419	-33.70	7520	20230103	18.75	13470	-33.70	20230419	7520	18.75	20230103	13470	-33.70	20230419	7520	18.75	20230103	2.41	N	351330	500	41 억		54426	N	N	0	N	00	N
153	20230804	090942	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8820	-50	5	-0.56	846750	96	0.25	8850	8850	8820	11530	6210	8870	8820.31	0.66	0	91	9170	9020	8850	8700	8530	8935	8615	41	2660	500	5490	10	1	8288520	731	35.28	1.53	12	0.00	250.00	5778.00	13470	20230419	-34.52	7520	20230103	17.29	13470	-34.52	20230419	7520	17.29	20230103	13470	-34.52	20230419	7520	17.29	20230103	2.41	N	351330	500	41 억		54426	N	N	0	N	00	N
154	20230803	160946	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8870	-130	5	-1.44	337064530	38207	110.11	8880	9000	8680	11700	6300	9000	8822.06	0.76	0	-8504	9480	9240	9060	8820	8640	9150	8730	41	2700	500	5580	10	1	8288520	735	35.48	1.54	12	0.46	250.00	5778.00	13470	20230419	-34.15	7520	20230103	17.95	13470	-34.15	20230419	7520	17.95	20230103	13470	-34.15	20230419	7520	17.95	20230103	2.48	N	351330	500	41 억		62931	N	N	0	N	00	N
155	20230803	150952	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8900	-100	5	-1.11	330105840	37422	107.84	8880	9000	8680	11700	6300	9000	8821.17	0.76	0	-8615	9480	9240	9060	8820	8640	9150	8730	41	2700	500	5580	10	1	8288520	738	35.60	1.54	12	0.45	250.00	5778.00	13470	20230419	-33.93	7520	20230103	18.35	13470	-33.93	20230419	7520	18.35	20230103	13470	-33.93	20230419	7520	18.35	20230103	2.48	N	351330	500	41 억		62931	N	N	0	N	00	N
156	20230803	140944	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8850	-150	5	-1.67	299007460	33904	97.71	8880	9000	8680	11700	6300	9000	8819.24	0.76	0	-9182	9480	9240	9060	8820	8640	9150	8730	41	2700	500	5580	10	1	8288520	734	35.40	1.53	12	0.41	250.00	5778.00	13470	20230419	-34.30	7520	20230103	17.69	13470	-34.30	20230419	7520	17.69	20230103	13470	-34.30	20230419	7520	17.69	20230103	2.48	N	351330	500	41 억		62931	N	N	0	N	00	N
157	20230803	130946	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8820	-180	5	-2.00	261365460	29662	85.48	8880	9000	8680	11700	6300	9000	8811.46	0.76	0	-9222	9480	9240	9060	8820	8640	9150	8730	41	2700	500	5580	10	1	8288520	731	35.28	1.53	12	0.36	250.00	5778.00	13470	20230419	-34.52	7520	20230103	17.29	13470	-34.52	20230419	7520	17.29	20230103	13470	-34.52	20230419	7520	17.29	20230103	2.48	N	351330	500	41 억		62931	N	N	0	N	00	N
158	20230803	120952	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8750	-250	5	-2.78	231193830	26239	75.62	8880	9000	8680	11700	6300	9000	8811.08	0.76	0	-8346	9480	9240	9060	8820	8640	9150	8730	41	2700	500	5580	10	1	8288520	725	35.00	1.51	12	0.32	250.00	5778.00	13470	20230419	-35.04	7520	20230103	16.36	13470	-35.04	20230419	7520	16.36	20230103	13470	-35.04	20230419	7520	16.36	20230103	2.48	N	351330	500	41 억		62931	N	N	0	N	00	N
159	20230803	110940	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8730	-270	5	-3.00	198844070	22526	64.92	8880	9000	8680	11700	6300	9000	8827.31	0.76	0	-7405	9480	9240	9060	8820	8640	9150	8730	41	2700	500	5580	10	1	8288520	724	34.92	1.51	12	0.27	250.00	5778.00	13470	20230419	-35.19	7520	20230103	16.09	13470	-35.19	20230419	7520	16.09	20230103	13470	-35.19	20230419	7520	16.09	20230103	2.48	N	351330	500	41 억		62931	N	N	0	N	00	N
160	20230803	100937	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8940	-60	5	-0.67	87717710	9897	28.52	8880	9000	8750	11700	6300	9000	8863.06	0.76	0	-1752	9480	9240	9060	8820	8640	9150	8730	41	2700	500	5580	10	1	8288520	741	35.76	1.55	12	0.12	250.00	5778.00	13470	20230419	-33.63	7520	20230103	18.88	13470	-33.63	20230419	7520	18.88	20230103	13470	-33.63	20230419	7520	18.88	20230103	2.48	N	351330	500	41 억		62931	N	N	0	N	00	N
161	20230803	090939	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8800	-200	5	-2.22	18691830	2125	6.12	8880	8880	8750	11700	6300	9000	8796.16	0.76	0	-1033	9480	9240	9060	8820	8640	9150	8730	41	2700	500	5580	10	1	8288520	729	35.20	1.52	12	0.03	250.00	5778.00	13470	20230419	-34.67	7520	20230103	17.02	13470	-34.67	20230419	7520	17.02	20230103	13470	-34.67	20230419	7520	17.02	20230103	2.48	N	351330	500	41 억		62931	N	N	0	N	00	N
162	20230802	160946	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9000	-210	5	-2.28	309096200	34195	103.78	9300	9300	8880	11970	6450	9210	9039.22	0.77	0	-996	9763	9486	9143	8866	8523	9625	9005	41	2760	500	5710	10	1	8288520	746	36.00	1.56	12	0.41	250.00	5778.00	13470	20230419	-33.18	7520	20230103	19.68	13470	-33.18	20230419	7520	19.68	20230103	13470	-33.18	20230419	7520	19.68	20230103	2.48	N	351330	500	41 억		63912	N	N	0	N	00	N
163	20230802	150957	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8960	-250	5	-2.71	306715540	33930	102.98	9300	9300	8880	11970	6450	9210	9039.66	0.77	0	-995	9763	9486	9143	8866	8523	9625	9005	41	2760	500	5710	10	1	8288520	743	35.84	1.55	12	0.41	250.00	5778.00	13470	20230419	-33.48	7520	20230103	19.15	13470	-33.48	20230419	7520	19.15	20230103	13470	-33.48	20230419	7520	19.15	20230103	2.48	N	351330	500	41 억		63912	N	N	0	N	00	N
164	20230802	140946	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8920	-290	5	-3.15	265463990	29331	89.02	9300	9300	8880	11970	6450	9210	9050.63	0.77	0	-2089	9763	9486	9143	8866	8523	9625	9005	41	2760	500	5710	10	1	8288520	739	35.68	1.54	12	0.35	250.00	5778.00	13470	20230419	-33.78	7520	20230103	18.62	13470	-33.78	20230419	7520	18.62	20230103	13470	-33.78	20230419	7520	18.62	20230103	2.48	N	351330	500	41 억		63912	N	N	0	N	00	N
165	20230802	130939	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9060	-150	5	-1.63	116973660	12784	38.80	9300	9300	9000	11970	6450	9210	9150.00	0.77	0	-2374	9763	9486	9143	8866	8523	9625	9005	41	2760	500	5710	10	1	8288520	751	36.24	1.57	12	0.15	250.00	5778.00	13470	20230419	-32.74	7520	20230103	20.48	13470	-32.74	20230419	7520	20.48	20230103	13470	-32.74	20230419	7520	20.48	20230103	2.48	N	351330	500	41 억		63912	N	N	0	N	00	N
166	20230802	120934	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9080	-130	5	-1.41	109646870	11979	36.36	9300	9300	9000	11970	6450	9210	9153.26	0.77	0	-1781	9763	9486	9143	8866	8523	9625	9005	41	2760	500	5710	10	1	8288520	753	36.32	1.57	12	0.14	250.00	5778.00	13470	20230419	-32.59	7520	20230103	20.74	13470	-32.59	20230419	7520	20.74	20230103	13470	-32.59	20230419	7520	20.74	20230103	2.48	N	351330	500	41 억		63912	N	N	0	N	00	N
167	20230802	110937	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9170	-40	5	-0.43	83936970	9162	27.81	9300	9300	9000	11970	6450	9210	9161.42	0.77	0	-105	9763	9486	9143	8866	8523	9625	9005	41	2760	500	5710	10	1	8288520	760	36.68	1.59	12	0.11	250.00	5778.00	13470	20230419	-31.92	7520	20230103	21.94	13470	-31.92	20230419	7520	21.94	20230103	13470	-31.92	20230419	7520	21.94	20230103	2.48	N	351330	500	41 억		63912	N	N	0	N	00	N
168	20230802	100938	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9180	-30	5	-0.33	37203950	4068	12.35	9300	9300	9000	11970	6450	9210	9145.51	0.77	0	732	9763	9486	9143	8866	8523	9625	9005	41	2760	500	5710	10	1	8288520	761	36.72	1.59	12	0.05	250.00	5778.00	13470	20230419	-31.85	7520	20230103	22.07	13470	-31.85	20230419	7520	22.07	20230103	13470	-31.85	20230419	7520	22.07	20230103	2.48	N	351330	500	41 억		63912	N	N	0	N	00	N
169	20230802	090937	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9110	-100	5	-1.09	10011000	1093	3.32	9300	9300	9110	11970	6450	9210	9159.19	0.77	0	619	9763	9486	9143	8866	8523	9625	9005	41	2760	500	5710	10	1	8288520	755	36.44	1.58	12	0.01	250.00	5778.00	13470	20230419	-32.37	7520	20230103	21.14	13470	-32.37	20230419	7520	21.14	20230103	13470	-32.37	20230419	7520	21.14	20230103	2.48	N	351330	500	41 억		63912	N	N	0	N	00	N
170	20230801	160937	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9210	370	2	4.19	301462610	32947	100.02	8800	9420	8800	11490	6190	8840	9149.91	0.72	0	4050	9280	9060	8860	8640	8440	9170	8750	41	2650	500	5480	10	1	8288520	763	36.84	1.59	12	0.40	250.00	5778.00	13470	20230419	-31.63	7520	20230103	22.47	13470	-31.63	20230419	7520	22.47	20230103	13470	-31.63	20230419	7520	22.47	20230103	2.48	N	351330	500	41 억		59861	N	N	0	N	00	N
171	20230801	150933	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9130	290	2	3.28	294676100	32207	97.77	8800	9420	8800	11490	6190	8840	9149.44	0.72	0	3729	9280	9060	8860	8640	8440	9170	8750	41	2650	500	5480	10	1	8288520	757	36.52	1.58	12	0.39	250.00	5778.00	13470	20230419	-32.22	7520	20230103	21.41	13470	-32.22	20230419	7520	21.41	20230103	13470	-32.22	20230419	7520	21.41	20230103	2.48	N	351330	500	41 억		59861	N	N	0	N	00	N
172	20230801	140950	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9120	280	2	3.17	279650770	30563	92.78	8800	9420	8800	11490	6190	8840	9149.98	0.72	0	4318	9280	9060	8860	8640	8440	9170	8750	41	2650	500	5480	10	1	8288520	756	36.48	1.58	12	0.37	250.00	5778.00	13470	20230419	-32.29	7520	20230103	21.28	13470	-32.29	20230419	7520	21.28	20230103	13470	-32.29	20230419	7520	21.28	20230103	2.48	N	351330	500	41 억		59861	N	N	0	N	00	N
173	20230801	130928	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9160	320	2	3.62	215848850	23564	71.53	8800	9420	8800	11490	6190	8840	9160.11	0.72	0	5919	9280	9060	8860	8640	8440	9170	8750	41	2650	500	5480	10	1	8288520	759	36.64	1.59	12	0.28	250.00	5778.00	13470	20230419	-32.00	7520	20230103	21.81	13470	-32.00	20230419	7520	21.81	20230103	13470	-32.00	20230419	7520	21.81	20230103	2.48	N	351330	500	41 억		59861	N	N	0	N	00	N
174	20230801	120928	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9220	380	2	4.30	200783970	21922	66.55	8800	9420	8800	11490	6190	8840	9159.02	0.72	0	6234	9280	9060	8860	8640	8440	9170	8750	41	2650	500	5480	10	1	8288520	764	36.88	1.60	12	0.26	250.00	5778.00	13470	20230419	-31.55	7520	20230103	22.61	13470	-31.55	20230419	7520	22.61	20230103	13470	-31.55	20230419	7520	22.61	20230103	2.48	N	351330	500	41 억		59861	N	N	0	N	00	N
175	20230801	110925	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9150	310	2	3.51	187781040	20504	62.24	8800	9420	8800	11490	6190	8840	9158.26	0.72	0	5597	9280	9060	8860	8640	8440	9170	8750	41	2650	500	5480	10	1	8288520	758	36.60	1.58	12	0.25	250.00	5778.00	13470	20230419	-32.07	7520	20230103	21.68	13470	-32.07	20230419	7520	21.68	20230103	13470	-32.07	20230419	7520	21.68	20230103	2.48	N	351330	500	41 억		59861	N	N	0	N	00	N
176	20230801	100931	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9150	310	2	3.51	123535600	13515	41.03	8800	9420	8800	11490	6190	8840	9140.63	0.72	0	3713	9280	9060	8860	8640	8440	9170	8750	41	2650	500	5480	10	1	8288520	758	36.60	1.58	12	0.16	250.00	5778.00	13470	20230419	-32.07	7520	20230103	21.68	13470	-32.07	20230419	7520	21.68	20230103	13470	-32.07	20230419	7520	21.68	20230103	2.48	N	351330	500	41 억		59861	N	N	0	N	00	N
177	20230801	090922	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9160	320	2	3.62	19246490	2157	6.55	8800	9190	8800	11490	6190	8840	8922.80	0.72	0	794	9280	9060	8860	8640	8440	9170	8750	41	2650	500	5480	10	1	8288520	759	36.64	1.59	12	0.03	250.00	5778.00	13470	20230419	-32.00	7520	20230103	21.81	13470	-32.00	20230419	7520	21.81	20230103	13470	-32.00	20230419	7520	21.81	20230103	2.48	N	351330	500	41 억		59861	N	N	0	N	00	N