KissMeData/020180/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	160334	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1094	8	2	0.74	192895374	176986	138.83	1090	1100	1083	1411	761	1086	1089.89	5.59	0	24001	1104	1094	1084	1074	1064	1100	1080	192	325	500	760	1	1	38428915	420	-1094.00	1.47	03	0.46	-1.00	744.00	1600	20221209	-31.62	1022	20230726	7.05	1350	-18.96	20230117	1022	7.05	20230726	1600	-31.62	20221209	1022	7.05	20230726	3.88	N	020180	500	192 억		2147795	N	N	0	N	00	N
3	20230731	150334	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1092	6	2	0.55	176318664	161819	126.93	1090	1100	1083	1411	761	1086	1089.60	5.59	0	21817	1104	1094	1084	1074	1064	1100	1080	192	325	500	760	1	1	38428915	420	-1092.00	1.47	03	0.42	-1.00	744.00	1600	20221209	-31.75	1022	20230726	6.85	1350	-19.11	20230117	1022	6.85	20230726	1600	-31.75	20221209	1022	6.85	20230726	3.88	N	020180	500	192 억		2147795	N	N	0	N	00	N
4	20230731	140334	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1095	9	2	0.83	154163132	141575	111.05	1090	1100	1083	1411	761	1086	1088.91	5.59	0	20304	1104	1094	1084	1074	1064	1100	1080	192	325	500	760	1	1	38428915	421	-1095.00	1.47	03	0.37	-1.00	744.00	1600	20221209	-31.56	1022	20230726	7.14	1350	-18.89	20230117	1022	7.14	20230726	1600	-31.56	20221209	1022	7.14	20230726	3.88	N	020180	500	192 억		2147795	N	N	0	N	00	N
5	20230731	130336	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1092	6	2	0.55	137546589	126362	99.12	1090	1100	1083	1411	761	1086	1088.51	5.59	0	15161	1104	1094	1084	1074	1064	1100	1080	192	325	500	760	1	1	38428915	420	-1092.00	1.47	03	0.33	-1.00	744.00	1600	20221209	-31.75	1022	20230726	6.85	1350	-19.11	20230117	1022	6.85	20230726	1600	-31.75	20221209	1022	6.85	20230726	3.88	N	020180	500	192 억		2147795	N	N	0	N	00	N
6	20230731	120338	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1090	4	2	0.37	123420513	113390	88.94	1090	1100	1083	1411	761	1086	1088.46	5.59	0	12305	1104	1094	1084	1074	1064	1100	1080	192	325	500	760	1	1	38428915	419	-1090.00	1.47	03	0.30	-1.00	744.00	1600	20221209	-31.88	1022	20230726	6.65	1350	-19.26	20230117	1022	6.65	20230726	1600	-31.88	20221209	1022	6.65	20230726	3.88	N	020180	500	192 억		2147795	N	N	0	N	00	N
7	20230731	110338	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1084	-2	5	-0.18	91983053	84506	66.29	1090	1100	1083	1411	761	1086	1088.48	5.59	0	-5591	1104	1094	1084	1074	1064	1100	1080	192	325	500	760	1	1	38428915	417	-1084.00	1.46	03	0.22	-1.00	744.00	1600	20221209	-32.25	1022	20230726	6.07	1350	-19.70	20230117	1022	6.07	20230726	1600	-32.25	20221209	1022	6.07	20230726	3.88	N	020180	500	192 억		2147795	N	N	0	N	00	N
8	20230731	100338	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1086	0	3	0.00	61508152	56424	44.26	1090	1100	1083	1411	761	1086	1090.11	5.59	0	-10133	1104	1094	1084	1074	1064	1100	1080	192	325	500	760	1	1	38428915	417	-1086.00	1.46	03	0.15	-1.00	744.00	1600	20221209	-32.12	1022	20230726	6.26	1350	-19.56	20230117	1022	6.26	20230726	1600	-32.12	20221209	1022	6.26	20230726	3.88	N	020180	500	192 억		2147795	N	N	0	N	00	N
9	20230731	090335	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1090	4	2	0.37	1572870	1443	1.13	1090	1090	1090	1411	761	1086	1090.00	5.59	0	-197	1104	1094	1084	1074	1064	1100	1080	192	325	500	760	1	1	38428915	419	-1090.00	1.47	03	0.00	-1.00	744.00	1600	20221209	-31.88	1022	20230726	6.65	1350	-19.26	20230117	1022	6.65	20230726	1600	-31.88	20221209	1022	6.65	20230726	3.88	N	020180	500	192 억		2147795	N	N	0	N	00	N
10	20230728	160336	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1086	12	2	1.12	138142082	127386	52.11	1074	1094	1074	1396	752	1074	1084.42	5.47	0	43982	1107	1090	1060	1043	1013	1099	1052	192	322	500	750	1	1	38428915	417	-1086.00	1.46	03	0.33	-1.00	744.00	1600	20221209	-32.12	1022	20230726	6.26	1350	-19.56	20230117	1022	6.26	20230726	1600	-32.12	20221209	1022	6.26	20230726	3.91	N	020180	500	192 억		2103682	N	N	0	N	00	N
11	20230728	150335	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1084	10	2	0.93	133981235	123555	50.54	1074	1094	1074	1396	752	1074	1084.39	5.47	0	44421	1107	1090	1060	1043	1013	1099	1052	192	322	500	750	1	1	38428915	417	-1084.00	1.46	03	0.32	-1.00	744.00	1600	20221209	-32.25	1022	20230726	6.07	1350	-19.70	20230117	1022	6.07	20230726	1600	-32.25	20221209	1022	6.07	20230726	3.91	N	020180	500	192 억		2103682	N	N	0	N	00	N
12	20230728	140335	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1087	13	2	1.21	124659712	114969	47.03	1074	1094	1074	1396	752	1074	1084.29	5.47	0	45695	1107	1090	1060	1043	1013	1099	1052	192	322	500	750	1	1	38428915	418	-1087.00	1.46	03	0.30	-1.00	744.00	1600	20221209	-32.06	1022	20230726	6.36	1350	-19.48	20230117	1022	6.36	20230726	1600	-32.06	20221209	1022	6.36	20230726	3.91	N	020180	500	192 억		2103682	N	N	0	N	00	N
13	20230728	130335	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1093	19	2	1.77	117100178	108032	44.19	1074	1093	1074	1396	752	1074	1083.94	5.47	0	45513	1107	1090	1060	1043	1013	1099	1052	192	322	500	750	1	1	38428915	420	-1093.00	1.47	03	0.28	-1.00	744.00	1600	20221209	-31.69	1022	20230726	6.95	1350	-19.04	20230117	1022	6.95	20230726	1600	-31.69	20221209	1022	6.95	20230726	3.91	N	020180	500	192 억		2103682	N	N	0	N	00	N
14	20230728	120332	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1082	8	2	0.74	93772476	86621	35.43	1074	1092	1074	1396	752	1074	1082.56	5.47	0	33174	1107	1090	1060	1043	1013	1099	1052	192	322	500	750	1	1	38428915	416	-1082.00	1.45	03	0.23	-1.00	744.00	1600	20221209	-32.38	1022	20230726	5.87	1350	-19.85	20230117	1022	5.87	20230726	1600	-32.38	20221209	1022	5.87	20230726	3.91	N	020180	500	192 억		2103682	N	N	0	N	00	N
15	20230728	110336	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1084	10	2	0.93	60061008	55585	22.74	1074	1089	1074	1396	752	1074	1080.53	5.47	0	20857	1107	1090	1060	1043	1013	1099	1052	192	322	500	750	1	1	38428915	417	-1084.00	1.46	03	0.14	-1.00	744.00	1600	20221209	-32.25	1022	20230726	6.07	1350	-19.70	20230117	1022	6.07	20230726	1600	-32.25	20221209	1022	6.07	20230726	3.91	N	020180	500	192 억		2103682	N	N	0	N	00	N
16	20230728	100334	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1075	1	2	0.09	40017973	37060	15.16	1074	1089	1074	1396	752	1074	1079.82	5.47	0	15003	1107	1090	1060	1043	1013	1099	1052	192	322	500	750	1	1	38428915	413	-1075.00	1.44	03	0.10	-1.00	744.00	1600	20221209	-32.81	1022	20230726	5.19	1350	-20.37	20230117	1022	5.19	20230726	1600	-32.81	20221209	1022	5.19	20230726	3.91	N	020180	500	192 억		2103682	N	N	0	N	00	N
17	20230728	090336	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1078	4	2	0.37	9502695	8838	3.62	1074	1078	1074	1396	752	1074	1075.21	5.47	0	2221	1107	1090	1060	1043	1013	1099	1052	192	322	500	750	1	1	38428915	414	-1078.00	1.45	03	0.02	-1.00	744.00	1600	20221209	-32.62	1022	20230726	5.48	1350	-20.15	20230117	1022	5.48	20230726	1600	-32.62	20221209	1022	5.48	20230726	3.91	N	020180	500	192 억		2103682	N	N	0	N	00	N
18	20230727	160334	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1074	33	2	3.17	256682640	241270	33.50	1041	1077	1030	1353	729	1041	1063.86	5.43	-117392	17839	1111	1076	1049	1014	987	1062	1000	192	312	500	720	1	1	38428915	413	-1074.00	1.44	03	0.63	-1.00	744.00	1600	20221209	-32.88	1022	20230726	5.09	1350	-20.44	20230117	1022	5.09	20230726	1600	-32.88	20221209	1022	5.09	20230726	3.89	N	020180	500	192 억		2085939	N	N	0	N	00	N
19	20230727	150333	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1074	33	2	3.17	237150809	223077	30.97	1041	1077	1030	1353	729	1041	1063.09	5.43	-117392	17134	1111	1076	1049	1014	987	1062	1000	192	312	500	720	1	1	38428915	413	-1074.00	1.44	03	0.58	-1.00	744.00	1600	20221209	-32.88	1022	20230726	5.09	1350	-20.44	20230117	1022	5.09	20230726	1600	-32.88	20221209	1022	5.09	20230726	3.89	N	020180	500	192 억		2085939	N	N	0	N	00	N
20	20230727	140331	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1074	33	2	3.17	220715289	207764	28.85	1041	1077	1030	1353	729	1041	1062.34	5.43	-117392	17446	1111	1076	1049	1014	987	1062	1000	192	312	500	720	1	1	38428915	413	-1074.00	1.44	03	0.54	-1.00	744.00	1600	20221209	-32.88	1022	20230726	5.09	1350	-20.44	20230117	1022	5.09	20230726	1600	-32.88	20221209	1022	5.09	20230726	3.89	N	020180	500	192 억		2085939	N	N	0	N	00	N
21	20230727	130333	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1074	33	2	3.17	203660731	191885	26.64	1041	1077	1030	1353	729	1041	1061.37	5.43	-117392	16509	1111	1076	1049	1014	987	1062	1000	192	312	500	720	1	1	38428915	413	-1074.00	1.44	03	0.50	-1.00	744.00	1600	20221209	-32.88	1022	20230726	5.09	1350	-20.44	20230117	1022	5.09	20230726	1600	-32.88	20221209	1022	5.09	20230726	3.89	N	020180	500	192 억		2085939	N	N	0	N	00	N
22	20230727	120335	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1071	30	2	2.88	166806203	157436	21.86	1041	1073	1030	1353	729	1041	1059.52	5.43	-117392	27956	1111	1076	1049	1014	987	1062	1000	192	312	500	720	1	1	38428915	412	-1071.00	1.44	03	0.41	-1.00	744.00	1600	20221209	-33.06	1022	20230726	4.79	1350	-20.67	20230117	1022	4.79	20230726	1600	-33.06	20221209	1022	4.79	20230726	3.89	N	020180	500	192 억		2085939	N	N	0	N	00	N
23	20230727	110332	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1072	31	2	2.98	126885539	119989	16.66	1041	1073	1030	1353	729	1041	1057.48	5.43	-117392	16770	1111	1076	1049	1014	987	1062	1000	192	312	500	720	1	1	38428915	412	-1072.00	1.44	03	0.31	-1.00	744.00	1600	20221209	-33.00	1022	20230726	4.89	1350	-20.59	20230117	1022	4.89	20230726	1600	-33.00	20221209	1022	4.89	20230726	3.89	N	020180	500	192 억		2085939	N	N	0	N	00	N
24	20230727	100333	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1063	22	2	2.11	85788216	81510	11.32	1041	1069	1030	1353	729	1041	1052.49	5.43	-117392	8613	1111	1076	1049	1014	987	1062	1000	192	312	500	720	1	1	38428915	408	-1063.00	1.43	03	0.21	-1.00	744.00	1600	20221209	-33.56	1022	20230726	4.01	1350	-21.26	20230117	1022	4.01	20230726	1600	-33.56	20221209	1022	4.01	20230726	3.89	N	020180	500	192 억		2085939	N	N	0	N	00	N
25	20230727	090333	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1054	13	2	1.25	16642312	15930	2.21	1041	1054	1041	1353	729	1041	1044.72	5.43	-117392	6108	1111	1076	1049	1014	987	1062	1000	192	312	500	720	1	1	38428915	405	-1054.00	1.42	03	0.04	-1.00	744.00	1600	20221209	-34.12	1022	20230726	3.13	1350	-21.93	20230117	1022	3.13	20230726	1600	-34.12	20221209	1022	3.13	20230726	3.89	N	020180	500	192 억		2085939	N	N	0	N	00	N
26	20230726	160331	55	60.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	60	N	1041	-40	5	-3.70	751833530	720243	181.66	1081	1084	1022	1405	757	1081	1043.86	5.73	0	-117392	1153	1117	1094	1058	1035	1105	1046	192	324	500	750	1	1	38428915	400	-1041.00	1.40	03	1.87	-1.00	744.00	1600	20221209	-34.94	1022	20230726	1.86	1350	-22.89	20230117	1022	1.86	20230726	1600	-34.94	20221209	1022	1.86	20230726	3.79	N	020180	500	192 억		2203331	N	N	0	N	00	N
27	20230726	150333	55	60.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	60	N	1045	-36	5	-3.33	698898756	669150	168.78	1081	1084	1022	1405	757	1081	1044.46	5.73	0	-119996	1153	1117	1094	1058	1035	1105	1046	192	324	500	750	1	1	38428915	402	-1045.00	1.40	03	1.74	-1.00	744.00	1600	20221209	-34.69	1022	20230726	2.25	1350	-22.59	20230117	1022	2.25	20230726	1600	-34.69	20221209	1022	2.25	20230726	3.79	N	020180	500	192 억		2203331	N	N	0	N	00	N
28	20230726	140334	55	60.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	60	N	1033	-48	5	-4.44	648939373	621266	156.70	1081	1084	1022	1405	757	1081	1044.54	5.73	0	-125294	1153	1117	1094	1058	1035	1105	1046	192	324	500	750	1	1	38428915	397	-1033.00	1.39	03	1.62	-1.00	744.00	1600	20221209	-35.44	1022	20230726	1.08	1350	-23.48	20230117	1022	1.08	20230726	1600	-35.44	20221209	1022	1.08	20230726	3.79	N	020180	500	192 억		2203331	N	N	0	N	00	N
29	20230726	130330	55	60.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	60	N	1035	-46	5	-4.26	532580018	508778	128.33	1081	1084	1022	1405	757	1081	1046.78	5.73	0	-77641	1153	1117	1094	1058	1035	1105	1046	192	324	500	750	1	1	38428915	398	-1035.00	1.39	03	1.32	-1.00	744.00	1600	20221209	-35.31	1022	20230726	1.27	1350	-23.33	20230117	1022	1.27	20230726	1600	-35.31	20221209	1022	1.27	20230726	3.79	N	020180	500	192 억		2203331	N	N	0	N	00	N
30	20230726	120332	55	60.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	60	N	1034	-47	5	-4.35	487110190	464770	117.23	1081	1084	1022	1405	757	1081	1048.07	5.73	0	-54173	1153	1117	1094	1058	1035	1105	1046	192	324	500	750	1	1	38428915	397	-1034.00	1.39	03	1.21	-1.00	744.00	1600	20221209	-35.38	1022	20230726	1.17	1350	-23.41	20230117	1022	1.17	20230726	1600	-35.38	20221209	1022	1.17	20230726	3.79	N	020180	500	192 억		2203331	N	N	0	N	00	N
31	20230726	110331	55	60.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	60	N	1037	-44	5	-4.07	433006294	412468	104.03	1081	1084	1022	1405	757	1081	1049.79	5.73	0	-45177	1153	1117	1094	1058	1035	1105	1046	192	324	500	750	1	1	38428915	399	-1037.00	1.39	03	1.07	-1.00	744.00	1600	20221209	-35.19	1022	20230726	1.47	1350	-23.19	20230117	1022	1.47	20230726	1600	-35.19	20221209	1022	1.47	20230726	3.79	N	020180	500	192 억		2203331	N	N	0	N	00	N
32	20230726	100333	55	60.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	60	N	1055	-26	5	-2.41	230045288	217091	54.76	1081	1084	1041	1405	757	1081	1059.67	5.73	0	-32134	1153	1117	1094	1058	1035	1105	1046	192	324	500	750	1	1	38428915	405	-1055.00	1.42	03	0.56	-1.00	744.00	1600	20221209	-34.06	1041	20230726	1.34	1350	-21.85	20230117	1041	1.34	20230726	1600	-34.06	20221209	1041	1.34	20230726	3.79	N	020180	500	192 억		2203331	N	N	0	N	00	N
33	20230726	090328	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1074	-7	5	-0.65	14131343	13077	3.30	1081	1084	1074	1405	757	1081	1080.63	5.73	0	-2194	1153	1117	1094	1058	1035	1105	1046	192	324	500	750	1	1	38428915	413	-1074.00	1.44	03	0.03	-1.00	744.00	1600	20221209	-32.88	1045	20230427	2.78	1350	-20.44	20230117	1045	2.78	20230427	1600	-32.88	20221209	1045	2.78	20230427	3.79	N	020180	500	192 억		2203331	N	N	0	N	00	N
34	20230725	160329	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1081	-34	5	-3.05	430612369	394964	79.50	1116	1130	1071	1449	781	1115	1090.29	6.06	0	-125822	1165	1139	1120	1094	1075	1130	1085	192	334	500	780	1	1	38428915	415	-1081.00	1.45	03	1.03	-1.00	744.00	1600	20221209	-32.44	1045	20230427	3.44	1350	-19.93	20230117	1045	3.44	20230427	1600	-32.44	20221209	1045	3.44	20230427	3.73	N	020180	500	192 억		2328750	N	N	0	N	00	N
35	20230725	150327	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1076	-39	5	-3.50	402458257	368880	74.25	1116	1130	1071	1449	781	1115	1091.03	6.06	0	-117177	1165	1139	1120	1094	1075	1130	1085	192	334	500	780	1	1	38428915	413	-1076.00	1.45	03	0.96	-1.00	744.00	1600	20221209	-32.75	1045	20230427	2.97	1350	-20.30	20230117	1045	2.97	20230427	1600	-32.75	20221209	1045	2.97	20230427	3.73	N	020180	500	192 억		2328750	N	N	0	N	00	N
36	20230725	140327	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1083	-32	5	-2.87	332437232	303919	61.17	1116	1130	1081	1449	781	1115	1093.83	6.06	0	-90697	1165	1139	1120	1094	1075	1130	1085	192	334	500	780	1	1	38428915	416	-1083.00	1.46	03	0.79	-1.00	744.00	1600	20221209	-32.31	1045	20230427	3.64	1350	-19.78	20230117	1045	3.64	20230427	1600	-32.31	20221209	1045	3.64	20230427	3.73	N	020180	500	192 억		2328750	N	N	0	N	00	N
37	20230725	130330	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1090	-25	5	-2.24	268780022	245239	49.36	1116	1130	1086	1449	781	1115	1095.99	6.06	0	-51343	1165	1139	1120	1094	1075	1130	1085	192	334	500	780	1	1	38428915	419	-1090.00	1.47	03	0.64	-1.00	744.00	1600	20221209	-31.88	1045	20230427	4.31	1350	-19.26	20230117	1045	4.31	20230427	1600	-31.88	20221209	1045	4.31	20230427	3.73	N	020180	500	192 억		2328750	N	N	0	N	00	N
38	20230725	120329	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1088	-27	5	-2.42	239328077	218178	43.92	1116	1130	1086	1449	781	1115	1096.94	6.06	0	-48264	1165	1139	1120	1094	1075	1130	1085	192	334	500	780	1	1	38428915	418	-1088.00	1.46	03	0.57	-1.00	744.00	1600	20221209	-32.00	1045	20230427	4.11	1350	-19.41	20230117	1045	4.11	20230427	1600	-32.00	20221209	1045	4.11	20230427	3.73	N	020180	500	192 억		2328750	N	N	0	N	00	N
39	20230725	110328	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1090	-25	5	-2.24	198575559	180762	36.38	1116	1130	1089	1449	781	1115	1098.55	6.06	0	-36610	1165	1139	1120	1094	1075	1130	1085	192	334	500	780	1	1	38428915	419	-1090.00	1.47	03	0.47	-1.00	744.00	1600	20221209	-31.88	1045	20230427	4.31	1350	-19.26	20230117	1045	4.31	20230427	1600	-31.88	20221209	1045	4.31	20230427	3.73	N	020180	500	192 억		2328750	N	N	0	N	00	N
40	20230725	100329	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1093	-22	5	-1.97	128717511	116746	23.50	1116	1130	1091	1449	781	1115	1102.54	6.06	0	-18033	1165	1139	1120	1094	1075	1130	1085	192	334	500	780	1	1	38428915	420	-1093.00	1.47	03	0.30	-1.00	744.00	1600	20221209	-31.69	1045	20230427	4.59	1350	-19.04	20230117	1045	4.59	20230427	1600	-31.69	20221209	1045	4.59	20230427	3.73	N	020180	500	192 억		2328750	N	N	0	N	00	N
41	20230725	090328	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1114	-1	5	-0.09	11769973	10516	2.12	1116	1130	1114	1449	781	1115	1119.24	6.06	0	-3291	1165	1139	1120	1094	1075	1130	1085	192	334	500	780	1	1	38428915	428	-1114.00	1.50	03	0.03	-1.00	744.00	1600	20221209	-30.38	1045	20230427	6.60	1350	-17.48	20230117	1045	6.60	20230427	1600	-30.38	20221209	1045	6.60	20230427	3.73	N	020180	500	192 억		2328750	N	N	0	N	00	N
42	20230724	160328	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1115	-31	5	-2.71	550556647	494186	195.17	1144	1146	1101	1489	803	1146	1114.07	6.35	0	-113451	1172	1158	1149	1135	1126	1154	1131	192	343	500	800	1	1	38428915	428	-1115.00	1.50	03	1.29	-1.00	744.00	1600	20221209	-30.31	1045	20230427	6.70	1350	-17.41	20230117	1045	6.70	20230427	1600	-30.31	20221209	1045	6.70	20230427	3.79	N	020180	500	192 억		2442154	N	N	0	N	00	N
43	20230724	150327	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1113	-33	5	-2.88	537714678	482644	190.61	1144	1146	1101	1489	803	1146	1114.10	6.35	0	-111636	1172	1158	1149	1135	1126	1154	1131	192	343	500	800	1	1	38428915	428	-1113.00	1.50	03	1.26	-1.00	744.00	1600	20221209	-30.44	1045	20230427	6.51	1350	-17.56	20230117	1045	6.51	20230427	1600	-30.44	20221209	1045	6.51	20230427	3.79	N	020180	500	192 억		2442154	N	N	0	N	00	N
44	20230724	140326	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1103	-43	5	-3.75	495994221	445083	175.77	1144	1146	1101	1489	803	1146	1114.39	6.35	0	-93491	1172	1158	1149	1135	1126	1154	1131	192	343	500	800	1	1	38428915	424	-1103.00	1.48	03	1.16	-1.00	744.00	1600	20221209	-31.06	1045	20230427	5.55	1350	-18.30	20230117	1045	5.55	20230427	1600	-31.06	20221209	1045	5.55	20230427	3.79	N	020180	500	192 억		2442154	N	N	0	N	00	N
45	20230724	130327	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1109	-37	5	-3.23	433026693	388051	153.25	1144	1146	1105	1489	803	1146	1115.90	6.35	0	-79514	1172	1158	1149	1135	1126	1154	1131	192	343	500	800	1	1	38428915	426	-1109.00	1.49	03	1.01	-1.00	744.00	1600	20221209	-30.69	1045	20230427	6.12	1350	-17.85	20230117	1045	6.12	20230427	1600	-30.69	20221209	1045	6.12	20230427	3.79	N	020180	500	192 억		2442154	N	N	0	N	00	N
46	20230724	120326	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1114	-32	5	-2.79	374807213	335471	132.49	1144	1146	1109	1489	803	1146	1117.26	6.35	0	-61877	1172	1158	1149	1135	1126	1154	1131	192	343	500	800	1	1	38428915	428	-1114.00	1.50	03	0.87	-1.00	744.00	1600	20221209	-30.38	1045	20230427	6.60	1350	-17.48	20230117	1045	6.60	20230427	1600	-30.38	20221209	1045	6.60	20230427	3.79	N	020180	500	192 억		2442154	N	N	0	N	00	N
47	20230724	110329	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1114	-32	5	-2.79	315389998	281961	111.35	1144	1146	1109	1489	803	1146	1118.56	6.35	0	-50402	1172	1158	1149	1135	1126	1154	1131	192	343	500	800	1	1	38428915	428	-1114.00	1.50	03	0.73	-1.00	744.00	1600	20221209	-30.38	1045	20230427	6.60	1350	-17.48	20230117	1045	6.60	20230427	1600	-30.38	20221209	1045	6.60	20230427	3.79	N	020180	500	192 억		2442154	N	N	0	N	00	N
48	20230724	100324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1113	-33	5	-2.88	262590470	234493	92.61	1144	1146	1109	1489	803	1146	1119.82	6.35	0	-41714	1172	1158	1149	1135	1126	1154	1131	192	343	500	800	1	1	38428915	428	-1113.00	1.50	03	0.61	-1.00	744.00	1600	20221209	-30.44	1045	20230427	6.51	1350	-17.56	20230117	1045	6.51	20230427	1600	-30.44	20221209	1045	6.51	20230427	3.79	N	020180	500	192 억		2442154	N	N	0	N	00	N
49	20230724	090326	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1140	-6	5	-0.52	36125263	31633	12.49	1144	1146	1140	1489	803	1146	1142.01	6.35	0	-25601	1172	1158	1149	1135	1126	1154	1131	192	343	500	800	1	1	38428915	438	-1140.00	1.53	03	0.08	-1.00	744.00	1600	20221209	-28.75	1045	20230427	9.09	1350	-15.56	20230117	1045	9.09	20230427	1600	-28.75	20221209	1045	9.09	20230427	3.79	N	020180	500	192 억		2442154	N	N	0	N	00	N
50	20230721	160324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1146	-4	5	-0.35	285694856	249153	81.96	1149	1163	1140	1495	805	1150	1146.67	6.46	0	-38514	1166	1158	1147	1139	1128	1152	1133	192	345	500	800	1	1	38428915	440	-1146.00	1.54	03	0.65	-1.00	744.00	1600	20221209	-28.38	1045	20230427	9.67	1350	-15.11	20230117	1045	9.67	20230427	1600	-28.38	20221209	1045	9.67	20230427	3.84	N	020180	500	192 억		2480599	N	N	0	N	00	N
51	20230721	150326	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1147	-3	5	-0.26	262650301	229088	75.36	1149	1163	1140	1495	805	1150	1146.50	6.46	0	-37165	1166	1158	1147	1139	1128	1152	1133	192	345	500	800	1	1	38428915	441	-1147.00	1.54	03	0.60	-1.00	744.00	1600	20221209	-28.31	1045	20230427	9.76	1350	-15.04	20230117	1045	9.76	20230427	1600	-28.31	20221209	1045	9.76	20230427	3.84	N	020180	500	192 억		2480599	N	N	0	N	00	N
52	20230721	140325	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1150	0	3	0.00	218846240	190877	62.79	1149	1163	1140	1495	805	1150	1146.53	6.46	0	-33093	1166	1158	1147	1139	1128	1152	1133	192	345	500	800	1	1	38428915	442	-1150.00	1.55	03	0.50	-1.00	744.00	1600	20221209	-28.12	1045	20230427	10.05	1350	-14.81	20230117	1045	10.05	20230427	1600	-28.12	20221209	1045	10.05	20230427	3.84	N	020180	500	192 억		2480599	N	N	0	N	00	N
53	20230721	130324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1148	-2	5	-0.17	171625686	149591	49.21	1149	1163	1140	1495	805	1150	1147.30	6.46	0	-18074	1166	1158	1147	1139	1128	1152	1133	192	345	500	800	1	1	38428915	441	-1148.00	1.54	03	0.39	-1.00	744.00	1600	20221209	-28.25	1045	20230427	9.86	1350	-14.96	20230117	1045	9.86	20230427	1600	-28.25	20221209	1045	9.86	20230427	3.84	N	020180	500	192 억		2480599	N	N	0	N	00	N
54	20230721	120328	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1147	-3	5	-0.26	106993387	93037	30.61	1149	1163	1140	1495	805	1150	1150.01	6.46	0	-10817	1166	1158	1147	1139	1128	1152	1133	192	345	500	800	1	1	38428915	441	-1147.00	1.54	03	0.24	-1.00	744.00	1600	20221209	-28.31	1045	20230427	9.76	1350	-15.04	20230117	1045	9.76	20230427	1600	-28.31	20221209	1045	9.76	20230427	3.84	N	020180	500	192 억		2480599	N	N	0	N	00	N
55	20230721	110327	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1153	3	2	0.26	80894775	70305	23.13	1149	1163	1140	1495	805	1150	1150.63	6.46	0	-8053	1166	1158	1147	1139	1128	1152	1133	192	345	500	800	1	1	38428915	443	-1153.00	1.55	03	0.18	-1.00	744.00	1600	20221209	-27.94	1045	20230427	10.33	1350	-14.59	20230117	1045	10.33	20230427	1600	-27.94	20221209	1045	10.33	20230427	3.84	N	020180	500	192 억		2480599	N	N	0	N	00	N
56	20230721	100327	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1151	1	2	0.09	48404862	42059	13.84	1149	1163	1140	1495	805	1150	1150.88	6.46	0	-2319	1166	1158	1147	1139	1128	1152	1133	192	345	500	800	1	1	38428915	442	-1151.00	1.55	03	0.11	-1.00	744.00	1600	20221209	-28.06	1045	20230427	10.14	1350	-14.74	20230117	1045	10.14	20230427	1600	-28.06	20221209	1045	10.14	20230427	3.84	N	020180	500	192 억		2480599	N	N	0	N	00	N
57	20230721	090327	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1151	1	2	0.09	5833751	5074	1.67	1149	1151	1149	1495	805	1150	1149.73	6.46	0	4126	1166	1158	1147	1139	1128	1152	1133	192	345	500	800	1	1	38428915	442	-1151.00	1.55	03	0.01	-1.00	744.00	1600	20221209	-28.06	1045	20230427	10.14	1350	-14.74	20230117	1045	10.14	20230427	1600	-28.06	20221209	1045	10.14	20230427	3.84	N	020180	500	192 억		2480599	N	N	0	N	00	N
58	20230720	160325	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1150	3	2	0.26	347579420	303585	49.34	1155	1155	1136	1491	803	1147	1144.90	6.39	0	24849	1210	1178	1158	1126	1106	1173	1121	192	344	500	800	1	1	38428915	442	-1150.00	1.55	03	0.79	-1.00	744.00	1600	20221209	-28.12	1045	20230427	10.05	1350	-14.81	20230117	1045	10.05	20230427	1600	-28.12	20221209	1045	10.05	20230427	3.88	N	020180	500	192 억		2455750	N	N	0	N	00	N
59	20230720	150324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1151	4	2	0.35	328589522	287083	46.65	1155	1155	1136	1491	803	1147	1144.57	6.39	0	20419	1210	1178	1158	1126	1106	1173	1121	192	344	500	800	1	1	38428915	442	-1151.00	1.55	03	0.75	-1.00	744.00	1600	20221209	-28.06	1045	20230427	10.14	1350	-14.74	20230117	1045	10.14	20230427	1600	-28.06	20221209	1045	10.14	20230427	3.88	N	020180	500	192 억		2455750	N	N	0	N	00	N
60	20230720	140324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1153	6	2	0.52	272665318	238352	38.73	1155	1155	1136	1491	803	1147	1143.94	6.39	0	3411	1210	1178	1158	1126	1106	1173	1121	192	344	500	800	1	1	38428915	443	-1153.00	1.55	03	0.62	-1.00	744.00	1600	20221209	-27.94	1045	20230427	10.33	1350	-14.59	20230117	1045	10.33	20230427	1600	-27.94	20221209	1045	10.33	20230427	3.88	N	020180	500	192 억		2455750	N	N	0	N	00	N
61	20230720	130323	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1149	2	2	0.17	237520957	207769	33.76	1155	1155	1136	1491	803	1147	1143.17	6.39	0	-6746	1210	1178	1158	1126	1106	1173	1121	192	344	500	800	1	1	38428915	442	-1149.00	1.54	03	0.54	-1.00	744.00	1600	20221209	-28.19	1045	20230427	9.95	1350	-14.89	20230117	1045	9.95	20230427	1600	-28.19	20221209	1045	9.95	20230427	3.88	N	020180	500	192 억		2455750	N	N	0	N	00	N
62	20230720	120327	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1147	0	3	0.00	207701375	181790	29.54	1155	1155	1136	1491	803	1147	1142.50	6.39	0	2554	1210	1178	1158	1126	1106	1173	1121	192	344	500	800	1	1	38428915	441	-1147.00	1.54	03	0.47	-1.00	744.00	1600	20221209	-28.31	1045	20230427	9.76	1350	-15.04	20230117	1045	9.76	20230427	1600	-28.31	20221209	1045	9.76	20230427	3.88	N	020180	500	192 억		2455750	N	N	0	N	00	N
63	20230720	110326	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1145	-2	5	-0.17	151133922	132259	21.49	1155	1155	1136	1491	803	1147	1142.66	6.39	0	-9604	1210	1178	1158	1126	1106	1173	1121	192	344	500	800	1	1	38428915	440	-1145.00	1.54	03	0.34	-1.00	744.00	1600	20221209	-28.44	1045	20230427	9.57	1350	-15.19	20230117	1045	9.57	20230427	1600	-28.44	20221209	1045	9.57	20230427	3.88	N	020180	500	192 억		2455750	N	N	0	N	00	N
64	20230720	100323	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1145	-2	5	-0.17	72892328	63647	10.34	1155	1155	1136	1491	803	1147	1145.22	6.39	0	-10408	1210	1178	1158	1126	1106	1173	1121	192	344	500	800	1	1	38428915	440	-1145.00	1.54	03	0.17	-1.00	744.00	1600	20221209	-28.44	1045	20230427	9.57	1350	-15.19	20230117	1045	9.57	20230427	1600	-28.44	20221209	1045	9.57	20230427	3.88	N	020180	500	192 억		2455750	N	N	0	N	00	N
65	20230720	090322	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1150	3	2	0.26	10459327	9086	1.48	1155	1155	1150	1491	803	1147	1152.00	6.39	0	1829	1210	1178	1158	1126	1106	1173	1121	192	344	500	800	1	1	38428915	442	-1150.00	1.55	03	0.02	-1.00	744.00	1600	20221209	-28.12	1045	20230427	10.05	1350	-14.81	20230117	1045	10.05	20230427	1600	-28.12	20221209	1045	10.05	20230427	3.88	N	020180	500	192 억		2455750	N	N	0	N	00	N
66	20230719	160329	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1147	7	2	0.61	708764964	612137	163.38	1147	1190	1138	1482	798	1140	1157.85	6.39	0	2735	1217	1178	1159	1120	1101	1169	1111	192	342	500	790	1	1	38428915	441	-1147.00	1.54	03	1.59	-1.00	744.00	1600	20221209	-28.31	1045	20230427	9.76	1350	-15.04	20230117	1045	9.76	20230427	1600	-28.31	20221209	1045	9.76	20230427	3.84	N	020180	500	192 억		2455311	N	N	0	N	00	N
67	20230719	150328	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1149	9	2	0.79	677309585	584701	156.05	1147	1190	1138	1482	798	1140	1158.39	6.39	0	9538	1217	1178	1159	1120	1101	1169	1111	192	342	500	790	1	1	38428915	442	-1149.00	1.54	03	1.52	-1.00	744.00	1600	20221209	-28.19	1045	20230427	9.95	1350	-14.89	20230117	1045	9.95	20230427	1600	-28.19	20221209	1045	9.95	20230427	3.84	N	020180	500	192 억		2455311	N	N	0	N	00	N
68	20230719	140329	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1151	11	2	0.96	658684466	568458	151.72	1147	1190	1138	1482	798	1140	1158.72	6.39	0	3887	1217	1178	1159	1120	1101	1169	1111	192	342	500	790	1	1	38428915	442	-1151.00	1.55	03	1.48	-1.00	744.00	1600	20221209	-28.06	1045	20230427	10.14	1350	-14.74	20230117	1045	10.14	20230427	1600	-28.06	20221209	1045	10.14	20230427	3.84	N	020180	500	192 억		2455311	N	N	0	N	00	N
69	20230719	130325	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1150	10	2	0.88	608586414	524878	140.09	1147	1190	1138	1482	798	1140	1159.48	6.39	0	10723	1217	1178	1159	1120	1101	1169	1111	192	342	500	790	1	1	38428915	442	-1150.00	1.55	03	1.37	-1.00	744.00	1600	20221209	-28.12	1045	20230427	10.05	1350	-14.81	20230117	1045	10.05	20230427	1600	-28.12	20221209	1045	10.05	20230427	3.84	N	020180	500	192 억		2455311	N	N	0	N	00	N
70	20230719	120327	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1149	9	2	0.79	588641187	507498	135.45	1147	1190	1138	1482	798	1140	1159.89	6.39	0	11527	1217	1178	1159	1120	1101	1169	1111	192	342	500	790	1	1	38428915	442	-1149.00	1.54	03	1.32	-1.00	744.00	1600	20221209	-28.19	1045	20230427	9.95	1350	-14.89	20230117	1045	9.95	20230427	1600	-28.19	20221209	1045	9.95	20230427	3.84	N	020180	500	192 억		2455311	N	N	0	N	00	N
71	20230719	110327	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1160	20	2	1.75	518553584	446603	119.20	1147	1190	1138	1482	798	1140	1161.11	6.39	0	27336	1217	1178	1159	1120	1101	1169	1111	192	342	500	790	1	1	38428915	446	-1160.00	1.56	03	1.16	-1.00	744.00	1600	20221209	-27.50	1045	20230427	11.00	1350	-14.07	20230117	1045	11.00	20230427	1600	-27.50	20221209	1045	11.00	20230427	3.84	N	020180	500	192 억		2455311	N	N	0	N	00	N
72	20230719	100326	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1177	37	2	3.25	371425160	320532	85.55	1147	1190	1138	1482	798	1140	1158.78	6.39	0	12741	1217	1178	1159	1120	1101	1169	1111	192	342	500	790	1	1	38428915	452	-1177.00	1.58	03	0.83	-1.00	744.00	1600	20221209	-26.44	1045	20230427	12.63	1350	-12.81	20230117	1045	12.63	20230427	1600	-26.44	20221209	1045	12.63	20230427	3.84	N	020180	500	192 억		2455311	N	N	0	N	00	N
73	20230719	090327	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1150	10	2	0.88	13511314	11727	3.13	1147	1156	1147	1482	798	1140	1152.15	6.39	0	-2905	1217	1178	1159	1120	1101	1169	1111	192	342	500	790	1	1	38428915	442	-1150.00	1.55	03	0.03	-1.00	744.00	1600	20221209	-28.12	1045	20230427	10.05	1350	-14.81	20230117	1045	10.05	20230427	1600	-28.12	20221209	1045	10.05	20230427	3.84	N	020180	500	192 억		2455311	N	N	0	N	00	N
74	20230718	160325	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1140	-37	5	-3.14	428065506	370600	163.03	1177	1198	1140	1530	824	1177	1155.08	6.87	0	-179932	1203	1190	1174	1161	1145	1196	1167	192	353	500	820	1	1	38428915	438	-1140.00	1.53	03	0.96	-1.00	744.00	1600	20221209	-28.75	1045	20230427	9.09	1350	-15.56	20230117	1045	9.09	20230427	1600	-28.75	20221209	1045	9.09	20230427	3.75	N	020180	500	192 억		2640482	N	N	0	N	00	N
75	20230718	150326	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1144	-33	5	-2.80	363823229	314408	138.31	1177	1198	1143	1530	824	1177	1157.17	6.87	0	-166793	1203	1190	1174	1161	1145	1196	1167	192	353	500	820	1	1	38428915	440	-1144.00	1.54	03	0.82	-1.00	744.00	1600	20221209	-28.50	1045	20230427	9.47	1350	-15.26	20230117	1045	9.47	20230427	1600	-28.50	20221209	1045	9.47	20230427	3.75	N	020180	500	192 억		2640482	N	N	0	N	00	N
76	20230718	140324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1148	-29	5	-2.46	325576414	281043	123.63	1177	1198	1143	1530	824	1177	1158.46	6.87	0	-149137	1203	1190	1174	1161	1145	1196	1167	192	353	500	820	1	1	38428915	441	-1148.00	1.54	03	0.73	-1.00	744.00	1600	20221209	-28.25	1045	20230427	9.86	1350	-14.96	20230117	1045	9.86	20230427	1600	-28.25	20221209	1045	9.86	20230427	3.75	N	020180	500	192 억		2640482	N	N	0	N	00	N
77	20230718	130325	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1158	-19	5	-1.61	284189433	245073	107.81	1177	1198	1143	1530	824	1177	1159.61	6.87	0	-137940	1203	1190	1174	1161	1145	1196	1167	192	353	500	820	1	1	38428915	445	-1158.00	1.56	03	0.64	-1.00	744.00	1600	20221209	-27.62	1045	20230427	10.81	1350	-14.22	20230117	1045	10.81	20230427	1600	-27.62	20221209	1045	10.81	20230427	3.75	N	020180	500	192 억		2640482	N	N	0	N	00	N
78	20230718	120326	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1158	-19	5	-1.61	172770990	148520	65.34	1177	1198	1157	1530	824	1177	1163.28	6.87	0	-66332	1203	1190	1174	1161	1145	1196	1167	192	353	500	820	1	1	38428915	445	-1158.00	1.56	03	0.39	-1.00	744.00	1600	20221209	-27.62	1045	20230427	10.81	1350	-14.22	20230117	1045	10.81	20230427	1600	-27.62	20221209	1045	10.81	20230427	3.75	N	020180	500	192 억		2640482	N	N	0	N	00	N
79	20230718	110326	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1165	-12	5	-1.02	126683746	108757	47.84	1177	1198	1157	1530	824	1177	1164.83	6.87	0	-38341	1203	1190	1174	1161	1145	1196	1167	192	353	500	820	1	1	38428915	448	-1165.00	1.57	03	0.28	-1.00	744.00	1600	20221209	-27.19	1045	20230427	11.48	1350	-13.70	20230117	1045	11.48	20230427	1600	-27.19	20221209	1045	11.48	20230427	3.75	N	020180	500	192 억		2640482	N	N	0	N	00	N
80	20230718	100323	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1160	-17	5	-1.44	89047403	76275	33.55	1177	1198	1159	1530	824	1177	1167.45	6.87	0	-17977	1203	1190	1174	1161	1145	1196	1167	192	353	500	820	1	1	38428915	446	-1160.00	1.56	03	0.20	-1.00	744.00	1600	20221209	-27.50	1045	20230427	11.00	1350	-14.07	20230117	1045	11.00	20230427	1600	-27.50	20221209	1045	11.00	20230427	3.75	N	020180	500	192 억		2640482	N	N	0	N	00	N
81	20230718	090324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1185	8	2	0.68	5530969	4680	2.06	1177	1198	1177	1530	824	1177	1181.83	6.87	0	242	1203	1190	1174	1161	1145	1196	1167	192	353	500	820	1	1	38428915	455	-1185.00	1.59	03	0.01	-1.00	744.00	1600	20221209	-25.94	1045	20230427	13.40	1350	-12.22	20230117	1045	13.40	20230427	1600	-25.94	20221209	1045	13.40	20230427	3.75	N	020180	500	192 억		2640482	N	N	0	N	00	N
82	20230717	160324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1177	12	2	1.03	266257395	227297	69.79	1164	1187	1158	1514	816	1165	1171.38	6.73	0	50305	1199	1182	1171	1154	1143	1176	1148	192	349	500	810	1	1	38428915	452	-1177.00	1.58	03	0.59	-1.00	744.00	1600	20221209	-26.44	1045	20230427	12.63	1350	-12.81	20230117	1045	12.63	20230427	1600	-26.44	20221209	1045	12.63	20230427	3.73	N	020180	500	192 억		2586766	N	N	0	N	00	N
83	20230717	150324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1178	13	2	1.12	255542249	218193	67.00	1164	1187	1158	1514	816	1165	1171.18	6.73	0	48034	1199	1182	1171	1154	1143	1176	1148	192	349	500	810	1	1	38428915	453	-1178.00	1.58	03	0.57	-1.00	744.00	1600	20221209	-26.37	1045	20230427	12.73	1350	-12.74	20230117	1045	12.73	20230427	1600	-26.37	20221209	1045	12.73	20230427	3.73	N	020180	500	192 억		2586766	N	N	0	N	00	N
84	20230717	140324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1177	12	2	1.03	225929994	192998	59.26	1164	1187	1158	1514	816	1165	1170.63	6.73	0	41716	1199	1182	1171	1154	1143	1176	1148	192	349	500	810	1	1	38428915	452	-1177.00	1.58	03	0.50	-1.00	744.00	1600	20221209	-26.44	1045	20230427	12.63	1350	-12.81	20230117	1045	12.63	20230427	1600	-26.44	20221209	1045	12.63	20230427	3.73	N	020180	500	192 억		2586766	N	N	0	N	00	N
85	20230717	130322	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1180	15	2	1.29	196860371	168362	51.70	1164	1180	1158	1514	816	1165	1169.27	6.73	0	36191	1199	1182	1171	1154	1143	1176	1148	192	349	500	810	1	1	38428915	453	-1180.00	1.59	03	0.44	-1.00	744.00	1600	20221209	-26.25	1045	20230427	12.92	1350	-12.59	20230117	1045	12.92	20230427	1600	-26.25	20221209	1045	12.92	20230427	3.73	N	020180	500	192 억		2586766	N	N	0	N	00	N
86	20230717	120326	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1169	4	2	0.34	147467917	126310	38.78	1164	1174	1158	1514	816	1165	1167.51	6.73	0	4623	1199	1182	1171	1154	1143	1176	1148	192	349	500	810	1	1	38428915	449	-1169.00	1.57	03	0.33	-1.00	744.00	1600	20221209	-26.94	1045	20230427	11.87	1350	-13.41	20230117	1045	11.87	20230427	1600	-26.94	20221209	1045	11.87	20230427	3.73	N	020180	500	192 억		2586766	N	N	0	N	00	N
87	20230717	110322	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1169	4	2	0.34	127003538	108826	33.41	1164	1174	1158	1514	816	1165	1167.03	6.73	0	-1463	1199	1182	1171	1154	1143	1176	1148	192	349	500	810	1	1	38428915	449	-1169.00	1.57	03	0.28	-1.00	744.00	1600	20221209	-26.94	1045	20230427	11.87	1350	-13.41	20230117	1045	11.87	20230427	1600	-26.94	20221209	1045	11.87	20230427	3.73	N	020180	500	192 억		2586766	N	N	0	N	00	N
88	20230717	100322	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1170	5	2	0.43	103941985	89040	27.34	1164	1174	1158	1514	816	1165	1167.36	6.73	0	-5991	1199	1182	1171	1154	1143	1176	1148	192	349	500	810	1	1	38428915	450	-1170.00	1.57	03	0.23	-1.00	744.00	1600	20221209	-26.88	1045	20230427	11.96	1350	-13.33	20230117	1045	11.96	20230427	1600	-26.88	20221209	1045	11.96	20230427	3.73	N	020180	500	192 억		2586766	N	N	0	N	00	N
89	20230717	090322	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1159	-6	5	-0.52	12557288	10816	3.32	1164	1164	1159	1514	816	1165	1160.99	6.73	0	-4518	1199	1182	1171	1154	1143	1176	1148	192	349	500	810	1	1	38428915	445	-1159.00	1.56	03	0.03	-1.00	744.00	1600	20221209	-27.56	1045	20230427	10.91	1350	-14.15	20230117	1045	10.91	20230427	1600	-27.56	20221209	1045	10.91	20230427	3.73	N	020180	500	192 억		2586766	N	N	0	N	00	N
90	20230714	160321	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1165	-18	5	-1.52	375962328	322247	103.34	1183	1188	1160	1537	829	1183	1166.69	6.98	0	-94382	1205	1194	1182	1171	1159	1199	1176	192	354	500	820	1	1	38428915	448	-1165.00	1.57	03	0.84	-1.00	744.00	1600	20221209	-27.19	1045	20230427	11.48	1350	-13.70	20230117	1045	11.48	20230427	1600	-27.19	20221209	1045	11.48	20230427	3.63	N	020180	500	192 억		2681148	N	N	0	N	00	N
91	20230714	150323	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1165	-18	5	-1.52	350316679	300237	96.28	1183	1188	1160	1537	829	1183	1166.80	6.98	0	-93483	1205	1194	1182	1171	1159	1199	1176	192	354	500	820	1	1	38428915	448	-1165.00	1.57	03	0.78	-1.00	744.00	1600	20221209	-27.19	1045	20230427	11.48	1350	-13.70	20230117	1045	11.48	20230427	1600	-27.19	20221209	1045	11.48	20230427	3.63	N	020180	500	192 억		2681148	N	N	0	N	00	N
92	20230714	140324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1166	-17	5	-1.44	330725070	283402	90.88	1183	1188	1160	1537	829	1183	1166.98	6.98	0	-89420	1205	1194	1182	1171	1159	1199	1176	192	354	500	820	1	1	38428915	448	-1166.00	1.57	03	0.74	-1.00	744.00	1600	20221209	-27.12	1045	20230427	11.58	1350	-13.63	20230117	1045	11.58	20230427	1600	-27.12	20221209	1045	11.58	20230427	3.63	N	020180	500	192 억		2681148	N	N	0	N	00	N
93	20230714	130320	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1162	-21	5	-1.78	302123287	258799	82.99	1183	1188	1160	1537	829	1183	1167.41	6.98	0	-84796	1205	1194	1182	1171	1159	1199	1176	192	354	500	820	1	1	38428915	447	-1162.00	1.56	03	0.67	-1.00	744.00	1600	20221209	-27.38	1045	20230427	11.20	1350	-13.93	20230117	1045	11.20	20230427	1600	-27.38	20221209	1045	11.20	20230427	3.63	N	020180	500	192 억		2681148	N	N	0	N	00	N
94	20230714	120321	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1163	-20	5	-1.69	277084363	237250	76.08	1183	1188	1160	1537	829	1183	1167.90	6.98	0	-78179	1205	1194	1182	1171	1159	1199	1176	192	354	500	820	1	1	38428915	447	-1163.00	1.56	03	0.62	-1.00	744.00	1600	20221209	-27.31	1045	20230427	11.29	1350	-13.85	20230117	1045	11.29	20230427	1600	-27.31	20221209	1045	11.29	20230427	3.63	N	020180	500	192 억		2681148	N	N	0	N	00	N
95	20230714	110322	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1163	-20	5	-1.69	193493391	165405	53.04	1183	1188	1160	1537	829	1183	1169.82	6.98	0	-72849	1205	1194	1182	1171	1159	1199	1176	192	354	500	820	1	1	38428915	447	-1163.00	1.56	03	0.43	-1.00	744.00	1600	20221209	-27.31	1045	20230427	11.29	1350	-13.85	20230117	1045	11.29	20230427	1600	-27.31	20221209	1045	11.29	20230427	3.63	N	020180	500	192 억		2681148	N	N	0	N	00	N
96	20230714	100324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1169	-14	5	-1.18	150536069	128486	41.20	1183	1188	1160	1537	829	1183	1171.61	6.98	0	-63143	1205	1194	1182	1171	1159	1199	1176	192	354	500	820	1	1	38428915	449	-1169.00	1.57	03	0.33	-1.00	744.00	1600	20221209	-26.94	1045	20230427	11.87	1350	-13.41	20230117	1045	11.87	20230427	1600	-26.94	20221209	1045	11.87	20230427	3.63	N	020180	500	192 억		2681148	N	N	0	N	00	N
97	20230714	090322	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1186	3	2	0.25	14735991	12454	3.99	1183	1188	1182	1537	829	1183	1183.23	6.98	0	-1743	1205	1194	1182	1171	1159	1199	1176	192	354	500	820	1	1	38428915	456	-1186.00	1.59	03	0.03	-1.00	744.00	1600	20221209	-25.88	1045	20230427	13.49	1350	-12.15	20230117	1045	13.49	20230427	1600	-25.88	20221209	1045	13.49	20230427	3.63	N	020180	500	192 억		2681148	N	N	0	N	00	N
98	20230713	160321	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1183	10	2	0.85	366423909	310168	91.50	1175	1193	1170	1524	822	1173	1181.35	6.78	0	75018	1213	1192	1182	1161	1151	1188	1157	192	351	500	820	1	1	38428915	455	-1183.00	1.59	03	0.81	-1.00	744.00	1600	20221209	-26.06	1045	20230427	13.21	1350	-12.37	20230117	1045	13.21	20230427	1600	-26.06	20221209	1045	13.21	20230427	3.61	N	020180	500	192 억		2606130	N	N	0	N	00	N
99	20230713	150319	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1183	10	2	0.85	318279124	269466	79.49	1175	1193	1170	1524	822	1173	1181.15	6.78	0	75063	1213	1192	1182	1161	1151	1188	1157	192	351	500	820	1	1	38428915	455	-1183.00	1.59	03	0.70	-1.00	744.00	1600	20221209	-26.06	1045	20230427	13.21	1350	-12.37	20230117	1045	13.21	20230427	1600	-26.06	20221209	1045	13.21	20230427	3.61	N	020180	500	192 억		2606130	N	N	0	N	00	N
100	20230713	140318	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1179	6	2	0.51	292335429	247507	73.02	1175	1193	1170	1524	822	1173	1181.12	6.78	0	73125	1213	1192	1182	1161	1151	1188	1157	192	351	500	820	1	1	38428915	453	-1179.00	1.58	03	0.64	-1.00	744.00	1600	20221209	-26.31	1045	20230427	12.82	1350	-12.67	20230117	1045	12.82	20230427	1600	-26.31	20221209	1045	12.82	20230427	3.61	N	020180	500	192 억		2606130	N	N	0	N	00	N
101	20230713	130320	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1188	15	2	1.28	265355223	224673	66.28	1175	1193	1170	1524	822	1173	1181.07	6.78	0	63237	1213	1192	1182	1161	1151	1188	1157	192	351	500	820	1	1	38428915	457	-1188.00	1.60	03	0.58	-1.00	744.00	1600	20221209	-25.75	1045	20230427	13.68	1350	-12.00	20230117	1045	13.68	20230427	1600	-25.75	20221209	1045	13.68	20230427	3.61	N	020180	500	192 억		2606130	N	N	0	N	00	N
102	20230713	120317	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1181	8	2	0.68	221061389	187200	55.23	1175	1193	1170	1524	822	1173	1180.88	6.78	0	65007	1213	1192	1182	1161	1151	1188	1157	192	351	500	820	1	1	38428915	454	-1181.00	1.59	03	0.49	-1.00	744.00	1600	20221209	-26.19	1045	20230427	13.01	1350	-12.52	20230117	1045	13.01	20230427	1600	-26.19	20221209	1045	13.01	20230427	3.61	N	020180	500	192 억		2606130	N	N	0	N	00	N
103	20230713	110321	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1183	10	2	0.85	196054799	166073	48.99	1175	1193	1170	1524	822	1173	1180.53	6.78	0	67463	1213	1192	1182	1161	1151	1188	1157	192	351	500	820	1	1	38428915	455	-1183.00	1.59	03	0.43	-1.00	744.00	1600	20221209	-26.06	1045	20230427	13.21	1350	-12.37	20230117	1045	13.21	20230427	1600	-26.06	20221209	1045	13.21	20230427	3.61	N	020180	500	192 억		2606130	N	N	0	N	00	N
104	20230713	100320	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1180	7	2	0.60	169095863	143185	42.24	1175	1193	1170	1524	822	1173	1180.96	6.78	0	55244	1213	1192	1182	1161	1151	1188	1157	192	351	500	820	1	1	38428915	453	-1180.00	1.59	03	0.37	-1.00	744.00	1600	20221209	-26.25	1045	20230427	12.92	1350	-12.59	20230117	1045	12.92	20230427	1600	-26.25	20221209	1045	12.92	20230427	3.61	N	020180	500	192 억		2606130	N	N	0	N	00	N
105	20230713	090255	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1179	6	2	0.51	17448601	14869	4.39	1175	1180	1170	1524	822	1173	1173.49	6.78	0	2412	1213	1192	1182	1161	1151	1188	1157	192	351	500	820	1	1	38428915	453	-1179.00	1.58	03	0.04	-1.00	744.00	1600	20221209	-26.31	1045	20230427	12.82	1350	-12.67	20230117	1045	12.82	20230427	1600	-26.31	20221209	1045	12.82	20230427	3.61	N	020180	500	192 억		2606130	N	N	0	N	00	N
106	20230712	160317	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1173	-18	5	-1.51	401514023	338468	98.13	1197	1203	1172	1548	834	1191	1186.28	6.85	0	-28114	1209	1200	1186	1177	1163	1204	1181	192	357	500	830	1	1	38428915	451	-1173.00	1.58	03	0.88	-1.00	744.00	1600	20221209	-26.69	1045	20230427	12.25	1350	-13.11	20230117	1045	12.25	20230427	1600	-26.69	20221209	1045	12.25	20230427	3.66	N	020180	500	192 억		2634244	N	N	0	N	00	N
107	20230712	150316	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1174	-17	5	-1.43	358826058	302084	87.58	1197	1203	1174	1548	834	1191	1187.84	6.85	0	-27682	1209	1200	1186	1177	1163	1204	1181	192	357	500	830	1	1	38428915	451	-1174.00	1.58	03	0.79	-1.00	744.00	1600	20221209	-26.63	1045	20230427	12.34	1350	-13.04	20230117	1045	12.34	20230427	1600	-26.63	20221209	1045	12.34	20230427	3.66	N	020180	500	192 억		2634244	N	N	0	N	00	N
108	20230712	140315	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1182	-9	5	-0.76	315506592	265281	76.91	1197	1203	1179	1548	834	1191	1189.33	6.85	0	-25824	1209	1200	1186	1177	1163	1204	1181	192	357	500	830	1	1	38428915	454	-1182.00	1.59	03	0.69	-1.00	744.00	1600	20221209	-26.12	1045	20230427	13.11	1350	-12.44	20230117	1045	13.11	20230427	1600	-26.12	20221209	1045	13.11	20230427	3.66	N	020180	500	192 억		2634244	N	N	0	N	00	N
109	20230712	130316	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1187	-4	5	-0.34	290890392	244429	70.87	1197	1203	1180	1548	834	1191	1190.08	6.85	0	-24307	1209	1200	1186	1177	1163	1204	1181	192	357	500	830	1	1	38428915	456	-1187.00	1.60	03	0.64	-1.00	744.00	1600	20221209	-25.81	1045	20230427	13.59	1350	-12.07	20230117	1045	13.59	20230427	1600	-25.81	20221209	1045	13.59	20230427	3.66	N	020180	500	192 억		2634244	N	N	0	N	00	N
110	20230712	120318	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1184	-7	5	-0.59	258952549	217454	63.05	1197	1203	1180	1548	834	1191	1190.84	6.85	0	-20110	1209	1200	1186	1177	1163	1204	1181	192	357	500	830	1	1	38428915	455	-1184.00	1.59	03	0.57	-1.00	744.00	1600	20221209	-26.00	1045	20230427	13.30	1350	-12.30	20230117	1045	13.30	20230427	1600	-26.00	20221209	1045	13.30	20230427	3.66	N	020180	500	192 억		2634244	N	N	0	N	00	N
111	20230712	110316	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1190	-1	5	-0.08	224613139	188409	54.63	1197	1203	1182	1548	834	1191	1192.16	6.85	0	-19329	1209	1200	1186	1177	1163	1204	1181	192	357	500	830	1	1	38428915	457	-1190.00	1.60	03	0.49	-1.00	744.00	1600	20221209	-25.62	1045	20230427	13.88	1350	-11.85	20230117	1045	13.88	20230427	1600	-25.62	20221209	1045	13.88	20230427	3.66	N	020180	500	192 억		2634244	N	N	0	N	00	N
112	20230712	100319	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1188	-3	5	-0.25	179462247	150394	43.60	1197	1203	1185	1548	834	1191	1193.28	6.85	0	-17578	1209	1200	1186	1177	1163	1204	1181	192	357	500	830	1	1	38428915	457	-1188.00	1.60	03	0.39	-1.00	744.00	1600	20221209	-25.75	1045	20230427	13.68	1350	-12.00	20230117	1045	13.68	20230427	1600	-25.75	20221209	1045	13.68	20230427	3.66	N	020180	500	192 억		2634244	N	N	0	N	00	N
113	20230712	090317	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1196	5	2	0.42	28819533	24173	7.01	1197	1199	1188	1548	834	1191	1192.22	6.85	0	-14784	1209	1200	1186	1177	1163	1204	1181	192	357	500	830	1	1	38428915	460	-1196.00	1.61	03	0.06	-1.00	744.00	1600	20221209	-25.25	1045	20230427	14.45	1350	-11.41	20230117	1045	14.45	20230427	1600	-25.25	20221209	1045	14.45	20230427	3.66	N	020180	500	192 억		2634244	N	N	0	N	00	N
114	20230711	160314	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1191	19	2	1.62	408649997	344647	100.33	1173	1195	1172	1523	821	1172	1185.70	6.71	0	55615	1208	1190	1170	1152	1132	1199	1161	192	351	500	820	1	1	38428915	458	-1191.00	1.60	03	0.90	-1.00	744.00	1600	20221209	-25.56	1045	20230427	13.97	1350	-11.78	20230117	1045	13.97	20230427	1600	-25.56	20221209	1045	13.97	20230427	3.63	N	020180	500	192 억		2577742	N	N	0	N	00	N
115	20230711	150313	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1192	20	2	1.71	360022744	303818	88.44	1173	1195	1172	1523	821	1172	1184.99	6.71	0	49419	1208	1190	1170	1152	1132	1199	1161	192	351	500	820	1	1	38428915	458	-1192.00	1.60	03	0.79	-1.00	744.00	1600	20221209	-25.50	1045	20230427	14.07	1350	-11.70	20230117	1045	14.07	20230427	1600	-25.50	20221209	1045	14.07	20230427	3.63	N	020180	500	192 억		2577742	N	N	0	N	00	N
116	20230711	140312	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1186	14	2	1.19	286332969	241892	70.41	1173	1195	1172	1523	821	1172	1183.72	6.71	0	37859	1208	1190	1170	1152	1132	1199	1161	192	351	500	820	1	1	38428915	456	-1186.00	1.59	03	0.63	-1.00	744.00	1600	20221209	-25.88	1045	20230427	13.49	1350	-12.15	20230117	1045	13.49	20230427	1600	-25.88	20221209	1045	13.49	20230427	3.63	N	020180	500	192 억		2577742	N	N	0	N	00	N
117	20230711	130311	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1187	15	2	1.28	262656176	221931	64.60	1173	1195	1172	1523	821	1172	1183.50	6.71	0	44826	1208	1190	1170	1152	1132	1199	1161	192	351	500	820	1	1	38428915	456	-1187.00	1.60	03	0.58	-1.00	744.00	1600	20221209	-25.81	1045	20230427	13.59	1350	-12.07	20230117	1045	13.59	20230427	1600	-25.81	20221209	1045	13.59	20230427	3.63	N	020180	500	192 억		2577742	N	N	0	N	00	N
118	20230711	120315	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1187	15	2	1.28	240639098	203377	59.20	1173	1195	1172	1523	821	1172	1183.22	6.71	0	47324	1208	1190	1170	1152	1132	1199	1161	192	351	500	820	1	1	38428915	456	-1187.00	1.60	03	0.53	-1.00	744.00	1600	20221209	-25.81	1045	20230427	13.59	1350	-12.07	20230117	1045	13.59	20230427	1600	-25.81	20221209	1045	13.59	20230427	3.63	N	020180	500	192 억		2577742	N	N	0	N	00	N
119	20230711	110316	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1179	7	2	0.60	212390617	179509	52.25	1173	1195	1172	1523	821	1172	1183.18	6.71	0	52598	1208	1190	1170	1152	1132	1199	1161	192	351	500	820	1	1	38428915	453	-1179.00	1.58	03	0.47	-1.00	744.00	1600	20221209	-26.31	1045	20230427	12.82	1350	-12.67	20230117	1045	12.82	20230427	1600	-26.31	20221209	1045	12.82	20230427	3.63	N	020180	500	192 억		2577742	N	N	0	N	00	N
120	20230711	100315	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1176	4	2	0.34	172622982	145832	42.45	1173	1195	1172	1523	821	1172	1183.71	6.71	0	52391	1208	1190	1170	1152	1132	1199	1161	192	351	500	820	1	1	38428915	452	-1176.00	1.58	03	0.38	-1.00	744.00	1600	20221209	-26.50	1045	20230427	12.54	1350	-12.89	20230117	1045	12.54	20230427	1600	-26.50	20221209	1045	12.54	20230427	3.63	N	020180	500	192 억		2577742	N	N	0	N	00	N
121	20230711	090314	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1185	13	2	1.11	18510129	15704	4.57	1173	1188	1173	1523	821	1172	1178.69	6.71	0	7568	1208	1190	1170	1152	1132	1199	1161	192	351	500	820	1	1	38428915	455	-1185.00	1.59	03	0.04	-1.00	744.00	1600	20221209	-25.94	1045	20230427	13.40	1350	-12.22	20230117	1045	13.40	20230427	1600	-25.94	20221209	1045	13.40	20230427	3.63	N	020180	500	192 억		2577742	N	N	0	N	00	N
122	20230710	160314	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1172	-1	5	-0.09	400352849	343437	63.88	1166	1188	1150	1524	822	1173	1165.72	6.67	0	6884	1227	1200	1185	1158	1143	1213	1171	192	351	500	820	1	1	38428915	450	-1172.00	1.58	03	0.89	-1.00	744.00	1600	20221209	-26.75	1045	20230427	12.15	1350	-13.19	20230117	1045	12.15	20230427	1600	-26.75	20221209	1045	12.15	20230427	3.67	N	020180	500	192 억		2561945	N	N	0	N	00	N
123	20230710	150311	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1179	6	2	0.51	369656379	317271	59.01	1166	1188	1150	1524	822	1173	1165.11	6.67	0	7738	1227	1200	1185	1158	1143	1213	1171	192	351	500	820	1	1	38428915	453	-1179.00	1.58	03	0.83	-1.00	744.00	1600	20221209	-26.31	1045	20230427	12.82	1350	-12.67	20230117	1045	12.82	20230427	1600	-26.31	20221209	1045	12.82	20230427	3.67	N	020180	500	192 억		2561945	N	N	0	N	00	N
124	20230710	140310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1182	9	2	0.77	318319725	273720	50.91	1166	1188	1150	1524	822	1173	1162.94	6.67	0	21544	1227	1200	1185	1158	1143	1213	1171	192	351	500	820	1	1	38428915	454	-1182.00	1.59	03	0.71	-1.00	744.00	1600	20221209	-26.12	1045	20230427	13.11	1350	-12.44	20230117	1045	13.11	20230427	1600	-26.12	20221209	1045	13.11	20230427	3.67	N	020180	500	192 억		2561945	N	N	0	N	00	N
125	20230710	130308	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1177	4	2	0.34	292427658	251794	46.83	1166	1188	1150	1524	822	1173	1161.38	6.67	0	25304	1227	1200	1185	1158	1143	1213	1171	192	351	500	820	1	1	38428915	452	-1177.00	1.58	03	0.66	-1.00	744.00	1600	20221209	-26.44	1045	20230427	12.63	1350	-12.81	20230117	1045	12.63	20230427	1600	-26.44	20221209	1045	12.63	20230427	3.67	N	020180	500	192 억		2561945	N	N	0	N	00	N
126	20230710	120313	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1167	-6	5	-0.51	257710781	222211	41.33	1166	1171	1150	1524	822	1173	1159.76	6.67	0	21276	1227	1200	1185	1158	1143	1213	1171	192	351	500	820	1	1	38428915	448	-1167.00	1.57	03	0.58	-1.00	744.00	1600	20221209	-27.06	1045	20230427	11.67	1350	-13.56	20230117	1045	11.67	20230427	1600	-27.06	20221209	1045	11.67	20230427	3.67	N	020180	500	192 억		2561945	N	N	0	N	00	N
127	20230710	110315	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1166	-7	5	-0.60	219056416	188938	35.14	1166	1171	1150	1524	822	1173	1159.41	6.67	0	5759	1227	1200	1185	1158	1143	1213	1171	192	351	500	820	1	1	38428915	448	-1166.00	1.57	03	0.49	-1.00	744.00	1600	20221209	-27.12	1045	20230427	11.58	1350	-13.63	20230117	1045	11.58	20230427	1600	-27.12	20221209	1045	11.58	20230427	3.67	N	020180	500	192 억		2561945	N	N	0	N	00	N
128	20230710	100313	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1164	-9	5	-0.77	167473064	144523	26.88	1166	1169	1150	1524	822	1173	1158.80	6.67	0	4689	1227	1200	1185	1158	1143	1213	1171	192	351	500	820	1	1	38428915	447	-1164.00	1.56	03	0.38	-1.00	744.00	1600	20221209	-27.25	1045	20230427	11.39	1350	-13.78	20230117	1045	11.39	20230427	1600	-27.25	20221209	1045	11.39	20230427	3.67	N	020180	500	192 억		2561945	N	N	0	N	00	N
129	20230710	090310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1168	-5	5	-0.43	50148815	43095	8.02	1166	1169	1152	1524	822	1173	1163.68	6.67	0	-3797	1227	1200	1185	1158	1143	1213	1171	192	351	500	820	1	1	38428915	449	-1168.00	1.57	03	0.11	-1.00	744.00	1600	20221209	-27.00	1045	20230427	11.77	1350	-13.48	20230117	1045	11.77	20230427	1600	-27.00	20221209	1045	11.77	20230427	3.67	N	020180	500	192 억		2561945	N	N	0	N	00	N
130	20230707	160309	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1173	0	3	0.00	632592670	532201	52.26	1170	1212	1170	1524	822	1173	1188.67	6.70	0	-7339	1237	1205	1186	1154	1135	1195	1144	192	351	500	820	1	1	38428915	451	-1173.00	1.58	03	1.38	-1.00	744.00	1600	20221209	-26.69	1045	20230427	12.25	1350	-13.11	20230117	1045	12.25	20230427	1600	-26.69	20221209	1045	12.25	20230427	4.08	N	020180	500	192 억		2575094	N	N	0	N	00	N
131	20230707	150310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1177	4	2	0.34	592668243	498181	48.92	1170	1212	1170	1524	822	1173	1189.66	6.70	0	-3096	1237	1205	1186	1154	1135	1195	1144	192	351	500	820	1	1	38428915	452	-1177.00	1.58	03	1.30	-1.00	744.00	1600	20221209	-26.44	1045	20230427	12.63	1350	-12.81	20230117	1045	12.63	20230427	1600	-26.44	20221209	1045	12.63	20230427	4.08	N	020180	500	192 억		2575094	N	N	0	N	00	N
132	20230707	140315	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1176	3	2	0.26	530003738	444886	43.69	1170	1212	1170	1524	822	1173	1191.33	6.70	0	2460	1237	1205	1186	1154	1135	1195	1144	192	351	500	820	1	1	38428915	452	-1176.00	1.58	03	1.16	-1.00	744.00	1600	20221209	-26.50	1045	20230427	12.54	1350	-12.89	20230117	1045	12.54	20230427	1600	-26.50	20221209	1045	12.54	20230427	4.08	N	020180	500	192 억		2575094	N	N	0	N	00	N
133	20230707	130313	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1184	11	2	0.94	467552929	391981	38.49	1170	1212	1170	1524	822	1173	1192.80	6.70	0	24099	1237	1205	1186	1154	1135	1195	1144	192	351	500	820	1	1	38428915	455	-1184.00	1.59	03	1.02	-1.00	744.00	1600	20221209	-26.00	1045	20230427	13.30	1350	-12.30	20230117	1045	13.30	20230427	1600	-26.00	20221209	1045	13.30	20230427	4.08	N	020180	500	192 억		2575094	N	N	0	N	00	N
134	20230707	120313	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1198	25	2	2.13	406160615	340504	33.44	1170	1212	1170	1524	822	1173	1192.82	6.70	0	19939	1237	1205	1186	1154	1135	1195	1144	192	351	500	820	1	1	38428915	460	-1198.00	1.61	03	0.89	-1.00	744.00	1600	20221209	-25.12	1045	20230427	14.64	1350	-11.26	20230117	1045	14.64	20230427	1600	-25.12	20221209	1045	14.64	20230427	4.08	N	020180	500	192 억		2575094	N	N	0	N	00	N
135	20230707	110313	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1183	10	2	0.85	332005553	278228	27.32	1170	1212	1170	1524	822	1173	1193.29	6.70	0	26289	1237	1205	1186	1154	1135	1195	1144	192	351	500	820	1	1	38428915	455	-1183.00	1.59	03	0.72	-1.00	744.00	1600	20221209	-26.06	1045	20230427	13.21	1350	-12.37	20230117	1045	13.21	20230427	1600	-26.06	20221209	1045	13.21	20230427	4.08	N	020180	500	192 억		2575094	N	N	0	N	00	N
136	20230707	100312	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1181	8	2	0.68	277536237	232266	22.81	1170	1212	1170	1524	822	1173	1194.91	6.70	0	27979	1237	1205	1186	1154	1135	1195	1144	192	351	500	820	1	1	38428915	454	-1181.00	1.59	03	0.60	-1.00	744.00	1600	20221209	-26.19	1045	20230427	13.01	1350	-12.52	20230117	1045	13.01	20230427	1600	-26.19	20221209	1045	13.01	20230427	4.08	N	020180	500	192 억		2575094	N	N	0	N	00	N
137	20230707	090310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1188	15	2	1.28	37299199	31652	3.11	1170	1188	1170	1524	822	1173	1178.42	6.70	0	4938	1237	1205	1186	1154	1135	1195	1144	192	351	500	820	1	1	38428915	457	-1188.00	1.60	03	0.08	-1.00	744.00	1600	20221209	-25.75	1045	20230427	13.68	1350	-12.00	20230117	1045	13.68	20230427	1600	-25.75	20221209	1045	13.68	20230427	4.08	N	020180	500	192 억		2575094	N	N	0	N	00	N
138	20230706	160310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1173	-47	5	-3.85	1202758759	1017200	21.88	1218	1218	1167	1586	854	1220	1182.37	6.40	0	107828	1323	1271	1238	1186	1153	1297	1212	192	366	500	850	1	1	38428915	451	-1173.00	1.58	03	2.65	-1.00	744.00	1600	20221209	-26.69	1045	20230427	12.25	1350	-13.11	20230117	1045	12.25	20230427	1600	-26.69	20221209	1045	12.25	20230427	4.30	N	020180	500	192 억		2458681	N	N	0	N	00	N
139	20230706	150311	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1173	-47	5	-3.85	1136570145	960756	20.66	1218	1218	1167	1586	854	1220	1182.93	6.40	0	103100	1323	1271	1238	1186	1153	1297	1212	192	366	500	850	1	1	38428915	451	-1173.00	1.58	03	2.50	-1.00	744.00	1600	20221209	-26.69	1045	20230427	12.25	1350	-13.11	20230117	1045	12.25	20230427	1600	-26.69	20221209	1045	12.25	20230427	4.30	N	020180	500	192 억		2458681	N	N	0	N	00	N
140	20230706	140310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1183	-37	5	-3.03	1052203305	888956	19.12	1218	1218	1167	1586	854	1220	1183.57	6.40	0	98210	1323	1271	1238	1186	1153	1297	1212	192	366	500	850	1	1	38428915	455	-1183.00	1.59	03	2.31	-1.00	744.00	1600	20221209	-26.06	1045	20230427	13.21	1350	-12.37	20230117	1045	13.21	20230427	1600	-26.06	20221209	1045	13.21	20230427	4.30	N	020180	500	192 억		2458681	N	N	0	N	00	N
141	20230706	130309	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1186	-34	5	-2.79	815361502	687748	14.79	1218	1218	1167	1586	854	1220	1185.47	6.40	0	10396	1323	1271	1238	1186	1153	1297	1212	192	366	500	850	1	1	38428915	456	-1186.00	1.59	03	1.79	-1.00	744.00	1600	20221209	-25.88	1045	20230427	13.49	1350	-12.15	20230117	1045	13.49	20230427	1600	-25.88	20221209	1045	13.49	20230427	4.30	N	020180	500	192 억		2458681	N	N	0	N	00	N
142	20230706	120310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1199	-21	5	-1.72	724223775	611226	13.14	1218	1218	1167	1586	854	1220	1184.78	6.40	0	4464	1323	1271	1238	1186	1153	1297	1212	192	366	500	850	1	1	38428915	461	-1199.00	1.61	03	1.59	-1.00	744.00	1600	20221209	-25.06	1045	20230427	14.74	1350	-11.19	20230117	1045	14.74	20230427	1600	-25.06	20221209	1045	14.74	20230427	4.30	N	020180	500	192 억		2458681	N	N	0	N	00	N
143	20230706	110313	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1183	-37	5	-3.03	634285238	535821	11.52	1218	1218	1167	1586	854	1220	1183.65	6.40	0	-7663	1323	1271	1238	1186	1153	1297	1212	192	366	500	850	1	1	38428915	455	-1183.00	1.59	03	1.39	-1.00	744.00	1600	20221209	-26.06	1045	20230427	13.21	1350	-12.37	20230117	1045	13.21	20230427	1600	-26.06	20221209	1045	13.21	20230427	4.30	N	020180	500	192 억		2458681	N	N	0	N	00	N
144	20230706	100309	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1179	-41	5	-3.36	558741855	471990	10.15	1218	1218	1167	1586	854	1220	1183.67	6.40	0	-18452	1323	1271	1238	1186	1153	1297	1212	192	366	500	850	1	1	38428915	453	-1179.00	1.58	03	1.23	-1.00	744.00	1600	20221209	-26.31	1045	20230427	12.82	1350	-12.67	20230117	1045	12.82	20230427	1600	-26.31	20221209	1045	12.82	20230427	4.30	N	020180	500	192 억		2458681	N	N	0	N	00	N
145	20230706	090309	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1194	-26	5	-2.13	93758019	77632	1.67	1218	1218	1194	1586	854	1220	1207.46	6.40	0	-16865	1323	1271	1238	1186	1153	1297	1212	192	366	500	850	1	1	38428915	459	-1194.00	1.60	03	0.20	-1.00	744.00	1600	20221209	-25.38	1045	20230427	14.26	1350	-11.56	20230117	1045	14.26	20230427	1600	-25.38	20221209	1045	14.26	20230427	4.30	N	020180	500	192 억		2458681	N	N	0	N	00	N
146	20230705	160309	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1220	10	2	0.83	5723225649	4599941	74.17	1210	1290	1205	1573	847	1210	1244.23	5.88	0	226464	1336	1272	1220	1156	1104	1305	1189	192	363	500	840	1	1	38428915	469	-1220.00	1.64	03	11.97	-1.00	744.00	1600	20221209	-23.75	1010	20220704	20.79	1350	-9.63	20230117	1045	16.75	20230427	1600	-23.75	20221209	1045	16.75	20230427	4.28	N	020180	500	192 억		2261070	N	N	0	N	00	N
147	20230705	150309	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1223	13	2	1.07	5281777300	4238651	68.34	1210	1290	1205	1573	847	1210	1246.11	5.88	0	204598	1336	1272	1220	1156	1104	1305	1189	192	363	500	840	1	1	38428915	470	-1223.00	1.64	03	11.03	-1.00	744.00	1600	20221209	-23.56	1010	20220704	21.09	1350	-9.41	20230117	1045	17.03	20230427	1600	-23.56	20221209	1045	17.03	20230427	4.28	N	020180	500	192 억		2261070	N	N	0	N	00	N
148	20230705	140306	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1224	14	2	1.16	1726401705	1398891	22.56	1210	1260	1205	1573	847	1210	1234.15	5.88	0	346773	1336	1272	1220	1156	1104	1305	1189	192	363	500	840	1	1	38428915	470	-1224.00	1.65	03	3.64	-1.00	744.00	1600	20221209	-23.50	1010	20220704	21.19	1350	-9.33	20230117	1045	17.13	20230427	1600	-23.50	20221209	1045	17.13	20230427	4.28	N	020180	500	192 억		2261070	N	N	0	N	00	N
149	20230705	130307	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1233	23	2	1.90	1568757331	1270404	20.48	1210	1260	1205	1573	847	1210	1234.88	5.88	0	353663	1336	1272	1220	1156	1104	1305	1189	192	363	500	840	1	1	38428915	474	-1233.00	1.66	03	3.31	-1.00	744.00	1600	20221209	-22.94	1010	20220704	22.08	1350	-8.67	20230117	1045	17.99	20230427	1600	-22.94	20221209	1045	17.99	20230427	4.28	N	020180	500	192 억		2261070	N	N	0	N	00	N
150	20230705	120306	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1248	38	2	3.14	1390640187	1126656	18.17	1210	1260	1205	1573	847	1210	1234.34	5.88	0	292238	1336	1272	1220	1156	1104	1305	1189	192	363	500	840	1	1	38428915	480	-1248.00	1.68	03	2.93	-1.00	744.00	1600	20221209	-22.00	1010	20220704	23.56	1350	-7.56	20230117	1045	19.43	20230427	1600	-22.00	20221209	1045	19.43	20230427	4.28	N	020180	500	192 억		2261070	N	N	0	N	00	N
151	20230705	110308	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1244	34	2	2.81	959686986	781623	12.60	1210	1244	1205	1573	847	1210	1227.85	5.88	0	216606	1336	1272	1220	1156	1104	1305	1189	192	363	500	840	1	1	38428915	478	-1244.00	1.67	03	2.03	-1.00	744.00	1600	20221209	-22.25	1010	20220704	23.17	1350	-7.85	20230117	1045	19.04	20230427	1600	-22.25	20221209	1045	19.04	20230427	4.28	N	020180	500	192 억		2261070	N	N	0	N	00	N
152	20230705	100307	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1237	27	2	2.23	707763471	578020	9.32	1210	1242	1205	1573	847	1210	1224.50	5.88	0	171503	1336	1272	1220	1156	1104	1305	1189	192	363	500	840	1	1	38428915	475	-1237.00	1.66	03	1.50	-1.00	744.00	1600	20221209	-22.69	1010	20220704	22.48	1350	-8.37	20230117	1045	18.37	20230427	1600	-22.69	20221209	1045	18.37	20230427	4.28	N	020180	500	192 억		2261070	N	N	0	N	00	N
153	20230705	090306	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1209	-1	5	-0.08	81612185	67491	1.09	1210	1215	1205	1573	847	1210	1209.21	5.88	0	18453	1336	1272	1220	1156	1104	1305	1189	192	363	500	840	1	1	38428915	465	-1209.00	1.62	03	0.18	-1.00	744.00	1600	20221209	-24.44	1010	20220704	19.70	1350	-10.44	20230117	1045	15.69	20230427	1600	-24.44	20221209	1045	15.69	20230427	4.28	N	020180	500	192 억		2261070	N	N	0	N	00	N
154	20230704	160306	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1210	42	2	3.60	7505029981	6173958	1759.10	1168	1284	1168	1518	818	1168	1215.60	5.36	0	204429	1192	1180	1167	1155	1142	1186	1161	192	350	500	810	1	1	38428915	465	-1210.00	1.63	03	16.07	-1.00	744.00	1600	20221209	-24.38	1010	20220704	19.80	1350	-10.37	20230117	1045	15.79	20230427	1600	-24.38	20221209	1010	19.80	20220704	4.21	N	020180	500	192 억		2059635	N	N	0	N	00	N
155	20230704	150303	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1209	41	2	3.51	7185151747	5909976	1683.88	1168	1284	1168	1518	818	1168	1215.77	5.36	0	136187	1192	1180	1167	1155	1142	1186	1161	192	350	500	810	1	1	38428915	465	-1209.00	1.62	03	15.38	-1.00	744.00	1600	20221209	-24.44	1010	20220704	19.70	1350	-10.44	20230117	1045	15.69	20230427	1600	-24.44	20221209	1010	19.70	20220704	4.21	N	020180	500	192 억		2059635	N	N	0	N	00	N
156	20230704	140305	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1196	28	2	2.40	6666319126	5477747	1560.73	1168	1284	1168	1518	818	1168	1216.98	5.36	0	-56004	1192	1180	1167	1155	1142	1186	1161	192	350	500	810	1	1	38428915	460	-1196.00	1.61	03	14.25	-1.00	744.00	1600	20221209	-25.25	1010	20220704	18.42	1350	-11.41	20230117	1045	14.45	20230427	1600	-25.25	20221209	1010	18.42	20220704	4.21	N	020180	500	192 억		2059635	N	N	0	N	00	N
157	20230704	130302	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1182	14	2	1.20	1950286706	1631393	464.82	1168	1230	1168	1518	818	1168	1195.47	5.36	0	-66587	1192	1180	1167	1155	1142	1186	1161	192	350	500	810	1	1	38428915	454	-1182.00	1.59	03	4.25	-1.00	744.00	1600	20221209	-26.12	1010	20220704	17.03	1350	-12.44	20230117	1045	13.11	20230427	1600	-26.12	20221209	1010	17.03	20220704	4.21	N	020180	500	192 억		2059635	N	N	0	N	00	N
158	20230704	120304	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1172	4	2	0.34	189368150	161701	46.07	1168	1178	1168	1518	818	1168	1171.10	5.36	0	13749	1192	1180	1167	1155	1142	1186	1161	192	350	500	810	1	1	38428915	450	-1172.00	1.58	03	0.42	-1.00	744.00	1600	20221209	-26.75	1010	20220704	16.04	1350	-13.19	20230117	1045	12.15	20230427	1600	-26.75	20221209	1010	16.04	20220704	4.21	N	020180	500	192 억		2059635	N	N	0	N	00	N
159	20230704	110301	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1170	2	2	0.17	170263322	145413	41.43	1168	1178	1168	1518	818	1168	1170.89	5.36	0	4334	1192	1180	1167	1155	1142	1186	1161	192	350	500	810	1	1	38428915	450	-1170.00	1.57	03	0.38	-1.00	744.00	1600	20221209	-26.88	1010	20220704	15.84	1350	-13.33	20230117	1045	11.96	20230427	1600	-26.88	20221209	1010	15.84	20220704	4.21	N	020180	500	192 억		2059635	N	N	0	N	00	N
160	20230704	100301	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1169	1	2	0.09	114269886	97548	27.79	1168	1178	1168	1518	818	1168	1171.42	5.36	0	-5654	1192	1180	1167	1155	1142	1186	1161	192	350	500	810	1	1	38428915	449	-1169.00	1.57	03	0.25	-1.00	744.00	1600	20221209	-26.94	1010	20220704	15.74	1350	-13.41	20230117	1045	11.87	20230427	1600	-26.94	20221209	1010	15.74	20220704	4.21	N	020180	500	192 억		2059635	N	N	0	N	00	N
161	20230704	090301	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1174	6	2	0.51	14958581	12801	3.65	1168	1175	1168	1518	818	1168	1168.55	5.36	0	-471	1192	1180	1167	1155	1142	1186	1161	192	350	500	810	1	1	38428915	451	-1174.00	1.58	03	0.03	-1.00	744.00	1600	20221209	-26.63	1010	20220704	16.24	1350	-13.04	20230117	1045	12.34	20230427	1600	-26.63	20221209	1010	16.24	20220704	4.21	N	020180	500	192 억		2059635	N	N	0	N	00	N
162	20230703	160300	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1168	17	2	1.48	409726567	350929	115.95	1157	1179	1154	1496	806	1151	1167.54	5.09	0	102549	1167	1159	1143	1135	1119	1163	1139	192	345	500	800	1	1	38428915	449	-1168.00	1.57	03	0.91	-1.00	744.00	1600	20221209	-27.00	1010	20220704	15.64	1350	-13.48	20230117	1045	11.77	20230427	1600	-27.00	20221209	1010	15.64	20220704	4.20	N	020180	500	192 억		1957083	N	N	0	N	00	N
163	20230703	150302	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1169	18	2	1.56	396045005	339209	112.07	1157	1179	1154	1496	806	1151	1167.55	5.09	0	99588	1167	1159	1143	1135	1119	1163	1139	192	345	500	800	1	1	38428915	449	-1169.00	1.57	03	0.88	-1.00	744.00	1600	20221209	-26.94	1010	20220704	15.74	1350	-13.41	20230117	1045	11.87	20230427	1600	-26.94	20221209	1010	15.74	20220704	4.20	N	020180	500	192 억		1957083	N	N	0	N	00	N
164	20230703	140301	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1174	23	2	2.00	324002626	277355	91.64	1157	1179	1154	1496	806	1151	1168.19	5.09	0	94168	1167	1159	1143	1135	1119	1163	1139	192	345	500	800	1	1	38428915	451	-1174.00	1.58	03	0.72	-1.00	744.00	1600	20221209	-26.63	1010	20220704	16.24	1350	-13.04	20230117	1045	12.34	20230427	1600	-26.63	20221209	1010	16.24	20220704	4.20	N	020180	500	192 억		1957083	N	N	0	N	00	N
165	20230703	130259	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1171	20	2	1.74	312760547	267783	88.48	1157	1179	1154	1496	806	1151	1167.96	5.09	0	94854	1167	1159	1143	1135	1119	1163	1139	192	345	500	800	1	1	38428915	450	-1171.00	1.57	03	0.70	-1.00	744.00	1600	20221209	-26.81	1010	20220704	15.94	1350	-13.26	20230117	1045	12.06	20230427	1600	-26.81	20221209	1010	15.94	20220704	4.20	N	020180	500	192 억		1957083	N	N	0	N	00	N
166	20230703	120259	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1176	25	2	2.17	267653712	229384	75.79	1157	1177	1154	1496	806	1151	1166.84	5.09	0	90998	1167	1159	1143	1135	1119	1163	1139	192	345	500	800	1	1	38428915	452	-1176.00	1.58	03	0.60	-1.00	744.00	1600	20221209	-26.50	1010	20220704	16.44	1350	-12.89	20230117	1045	12.54	20230427	1600	-26.50	20221209	1010	16.44	20220704	4.20	N	020180	500	192 억		1957083	N	N	0	N	00	N
167	20230703	110301	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1169	18	2	1.56	236242214	202570	66.93	1157	1173	1154	1496	806	1151	1166.23	5.09	0	80987	1167	1159	1143	1135	1119	1163	1139	192	345	500	800	1	1	38428915	449	-1169.00	1.57	03	0.53	-1.00	744.00	1600	20221209	-26.94	1010	20220704	15.74	1350	-13.41	20230117	1045	11.87	20230427	1600	-26.94	20221209	1010	15.74	20220704	4.20	N	020180	500	192 억		1957083	N	N	0	N	00	N
168	20230703	100256	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1169	18	2	1.56	140977302	121071	40.00	1157	1172	1154	1496	806	1151	1164.42	5.09	0	60881	1167	1159	1143	1135	1119	1163	1139	192	345	500	800	1	1	38428915	449	-1169.00	1.57	03	0.32	-1.00	744.00	1600	20221209	-26.94	1010	20220704	15.74	1350	-13.41	20230117	1045	11.87	20230427	1600	-26.94	20221209	1010	15.74	20220704	4.20	N	020180	500	192 억		1957083	N	N	0	N	00	N
169	20230703	090257	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1157	6	2	0.52	20491244	17696	5.85	1157	1161	1157	1496	806	1151	1157.96	5.09	0	6687	1167	1159	1143	1135	1119	1163	1139	192	345	500	800	1	1	38428915	445	-1157.00	1.56	03	0.05	-1.00	744.00	1600	20221209	-27.69	1010	20220704	14.55	1350	-14.30	20230117	1045	10.72	20230427	1600	-27.69	20221209	1010	14.55	20220704	4.20	N	020180	500	192 억		1957083	N	N	0	N	00	N