KissMeData/040350/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	160455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	476	10	2	2.15	35254364	74960	40.33	466	477	464	605	327	466	470.31	0.70	0	471	484	474	470	460	456	473	459	630	139	500	310	1	1	125973472	600	-5.73	1.53	12	0.06	-83.00	311.00	1120	20220830	-57.50	417	20230320	14.15	774	-38.50	20230130	417	14.15	20230320	1115	-57.31	20220831	417	14.15	20230320	0.00	N	040350	500	629 억		884723	N	N	0	N	00	N
3	20230831	150605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	476	10	2	2.15	28200886	60040	32.31	466	477	464	605	327	466	469.70	0.70	0	526	484	474	470	460	456	473	459	630	139	500	310	1	1	125973472	600	-5.73	1.53	12	0.05	-83.00	311.00	1120	20220830	-57.50	417	20230320	14.15	774	-38.50	20230130	417	14.15	20230320	1115	-57.31	20220831	417	14.15	20230320	0.00	N	040350	500	629 억		884723	N	N	0	N	00	N
4	20230831	140640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	3	2	0.64	20747664	44293	23.83	466	472	464	605	327	466	468.42	0.70	0	-432	484	474	470	460	456	473	459	630	139	500	310	1	1	125973472	591	-5.65	1.51	12	0.04	-83.00	311.00	1120	20220830	-58.12	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	1115	-57.94	20220831	417	12.47	20230320	0.00	N	040350	500	629 억		884723	N	N	0	N	00	N
5	20230831	130620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	3	2	0.64	16413643	35049	18.86	466	471	464	605	327	466	468.31	0.70	0	-2416	484	474	470	460	456	473	459	630	139	500	310	1	1	125973472	591	-5.65	1.51	12	0.03	-83.00	311.00	1120	20220830	-58.12	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	1115	-57.94	20220831	417	12.47	20230320	0.00	N	040350	500	629 억		884723	N	N	0	N	00	N
6	20230831	120632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	3	2	0.64	13843110	29570	15.91	466	471	464	605	327	466	468.15	0.70	0	-3260	484	474	470	460	456	473	459	630	139	500	310	1	1	125973472	591	-5.65	1.51	12	0.02	-83.00	311.00	1120	20220830	-58.12	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	1115	-57.94	20220831	417	12.47	20230320	0.00	N	040350	500	629 억		884723	N	N	0	N	00	N
7	20230831	110900	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	5	2	1.07	8341626	17856	9.61	466	471	464	605	327	466	467.16	0.70	0	-2307	484	474	470	460	456	473	459	630	139	500	310	1	1	125973472	593	-5.67	1.51	12	0.01	-83.00	311.00	1120	20220830	-57.95	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	1115	-57.76	20220831	417	12.95	20230320	0.00	N	040350	500	629 억		884723	N	N	0	N	00	N
8	20230831	100659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	2	2	0.43	1351405	2890	1.56	466	471	464	605	327	466	467.61	0.70	0	-904	484	474	470	460	456	473	459	630	139	500	310	1	1	125973472	590	-5.64	1.50	12	0.00	-83.00	311.00	1120	20220830	-58.21	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	1115	-58.03	20220831	417	12.23	20230320	0.00	N	040350	500	629 억		884723	N	N	0	N	00	N
9	20230831	090549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	3	2	0.64	526553	1130	0.61	466	469	464	605	327	466	465.98	0.70	0	-61	484	474	470	460	456	473	459	630	139	500	310	1	1	125973472	591	-5.65	1.51	12	0.00	-83.00	311.00	1120	20220830	-58.12	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	1115	-57.94	20220831	417	12.47	20230320	0.00	N	040350	500	629 억		884723	N	N	0	N	00	N
10	20230830	160458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	-14	5	-2.92	87025663	184985	141.57	475	480	466	624	336	480	470.45	0.71	0	-3471	489	484	475	470	461	487	473	630	144	500	320	1	1	125973472	587	-5.61	1.50	12	0.15	-83.00	311.00	1120	20220830	-58.39	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	1120	-58.39	20220830	417	11.75	20230320	0.00	N	040350	500	629 억		888194	N	N	0	N	00	N
11	20230830	150551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	-12	5	-2.50	75696765	160723	123.00	475	480	468	624	336	480	470.98	0.71	0	-3480	489	484	475	470	461	487	473	630	144	500	320	1	1	125973472	590	-5.64	1.50	12	0.13	-83.00	311.00	1120	20220830	-58.21	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	1120	-58.21	20220830	417	12.23	20230320	0.00	N	040350	500	629 억		888194	N	N	0	N	00	N
12	20230830	140622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-11	5	-2.29	55421330	117482	89.91	475	480	468	624	336	480	471.74	0.71	0	9087	489	484	475	470	461	487	473	630	144	500	320	1	1	125973472	591	-5.65	1.51	12	0.09	-83.00	311.00	1120	20220830	-58.12	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	1120	-58.12	20220830	417	12.47	20230320	0.00	N	040350	500	629 억		888194	N	N	0	N	00	N
13	20230830	130607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-7	5	-1.46	46850330	99241	75.95	475	480	469	624	336	480	472.09	0.71	0	8492	489	484	475	470	461	487	473	630	144	500	320	1	1	125973472	596	-5.70	1.52	12	0.08	-83.00	311.00	1120	20220830	-57.77	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1120	-57.77	20220830	417	13.43	20230320	0.00	N	040350	500	629 억		888194	N	N	0	N	00	N
14	20230830	120621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	-8	5	-1.67	43439521	92004	70.41	475	480	469	624	336	480	472.15	0.71	0	10216	489	484	475	470	461	487	473	630	144	500	320	1	1	125973472	595	-5.69	1.52	12	0.07	-83.00	311.00	1120	20220830	-57.86	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	1120	-57.86	20220830	417	13.19	20230320	0.00	N	040350	500	629 억		888194	N	N	0	N	00	N
15	20230830	110855	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	0	3	0.00	27371218	57874	44.29	475	480	469	624	336	480	472.94	0.71	0	1130	489	484	475	470	461	487	473	630	144	500	320	1	1	125973472	605	-5.78	1.54	12	0.05	-83.00	311.00	1120	20220830	-57.14	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	1120	-57.14	20220830	417	15.11	20230320	0.00	N	040350	500	629 억		888194	N	N	0	N	00	N
16	20230830	100646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-7	5	-1.46	9439659	19791	15.15	475	480	473	624	336	480	476.97	0.71	0	-1359	489	484	475	470	461	487	473	630	144	500	320	1	1	125973472	596	-5.70	1.52	12	0.02	-83.00	311.00	1120	20220830	-57.77	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1120	-57.77	20220830	417	13.43	20230320	0.00	N	040350	500	629 억		888194	N	N	0	N	00	N
17	20230830	090540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-1	5	-0.21	222213	469	0.36	475	479	473	624	336	480	473.80	0.71	0	-469	489	484	475	470	461	487	473	630	144	500	320	1	1	125973472	603	-5.77	1.54	12	0.00	-83.00	311.00	1120	20220830	-57.23	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	1120	-57.23	20220830	417	14.87	20230320	0.00	N	040350	500	629 억		888194	N	N	0	N	00	N
18	20230829	160453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	13	2	2.78	61853515	130666	83.97	467	480	466	607	327	467	473.35	0.69	0	17282	486	476	458	448	430	481	453	630	140	500	310	1	1	125973472	605	-5.78	1.54	12	0.10	-83.00	311.00	1145	20220826	-58.08	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	1120	-57.14	20220830	417	15.11	20230320	0.00	N	040350	500	629 억		870912	N	N	0	N	00	N
19	20230829	150554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	12	2	2.57	55040106	116398	74.80	467	479	466	607	327	467	472.86	0.69	0	14924	486	476	458	448	430	481	453	630	140	500	310	1	1	125973472	603	-5.77	1.54	12	0.09	-83.00	311.00	1145	20220826	-58.17	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	1120	-57.23	20220830	417	14.87	20230320	0.00	N	040350	500	629 억		870912	N	N	0	N	00	N
20	20230829	140640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	5	2	1.07	38236313	81069	52.10	467	476	466	607	327	467	471.65	0.69	0	10274	486	476	458	448	430	481	453	630	140	500	310	1	1	125973472	595	-5.69	1.52	12	0.06	-83.00	311.00	1145	20220826	-58.78	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	1120	-57.86	20220830	417	13.19	20230320	0.00	N	040350	500	629 억		870912	N	N	0	N	00	N
21	20230829	130609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	7	2	1.50	25880590	54717	35.16	467	476	466	607	327	467	472.99	0.69	0	10079	486	476	458	448	430	481	453	630	140	500	310	1	1	125973472	597	-5.71	1.52	12	0.04	-83.00	311.00	1145	20220826	-58.60	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	1120	-57.68	20220830	417	13.67	20230320	0.00	N	040350	500	629 억		870912	N	N	0	N	00	N
22	20230829	120632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	5	2	1.07	20470941	43282	27.81	467	476	466	607	327	467	472.97	0.69	0	7623	486	476	458	448	430	481	453	630	140	500	310	1	1	125973472	595	-5.69	1.52	12	0.03	-83.00	311.00	1145	20220826	-58.78	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	1120	-57.86	20220830	417	13.19	20230320	0.00	N	040350	500	629 억		870912	N	N	0	N	00	N
23	20230829	111001	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	8	2	1.71	20066750	42427	27.26	467	476	466	607	327	467	472.97	0.69	0	7384	486	476	458	448	430	481	453	630	140	500	310	1	1	125973472	598	-5.72	1.53	12	0.03	-83.00	311.00	1145	20220826	-58.52	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	1120	-57.59	20220830	417	13.91	20230320	0.00	N	040350	500	629 억		870912	N	N	0	N	00	N
24	20230829	100704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	7	2	1.50	13460210	28497	18.31	467	475	466	607	327	467	472.34	0.69	0	6688	486	476	458	448	430	481	453	630	140	500	310	1	1	125973472	597	-5.71	1.52	12	0.02	-83.00	311.00	1145	20220826	-58.60	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	1120	-57.68	20220830	417	13.67	20230320	0.00	N	040350	500	629 억		870912	N	N	0	N	00	N
25	20230829	090444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	0	3	0.00	5137	11	0.01	467	467	467	607	327	467	467.00	0.69	0	0	486	476	458	448	430	481	453	630	140	500	310	1	1	125973472	588	-5.63	1.50	12	0.00	-83.00	311.00	1145	20220826	-59.21	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	1120	-58.30	20220830	417	11.99	20230320	0.00	N	040350	500	629 억		870912	N	N	0	N	00	N
26	20230828	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	12	2	2.64	70967147	155613	84.96	455	468	440	591	319	455	456.05	0.68	0	10725	466	460	451	445	436	463	448	630	136	500	300	1	1	125973472	588	-5.63	1.50	12	0.12	-83.00	311.00	1150	20220825	-59.39	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	1120	-58.30	20220830	417	11.99	20230320	0.00	N	040350	500	629 억		860187	N	N	0	N	00	N
27	20230828	150446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	10	2	2.20	65338271	143513	78.35	455	467	440	591	319	455	455.28	0.68	0	10500	466	460	451	445	436	463	448	630	136	500	300	1	1	125973472	586	-5.60	1.50	12	0.11	-83.00	311.00	1150	20220825	-59.57	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	1120	-58.48	20220830	417	11.51	20230320	0.00	N	040350	500	629 억		860187	N	N	0	N	00	N
28	20230828	140448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	461	6	2	1.32	60638794	133377	72.82	455	467	440	591	319	455	454.64	0.68	0	11697	466	460	451	445	436	463	448	630	136	500	300	1	1	125973472	581	-5.55	1.48	12	0.11	-83.00	311.00	1150	20220825	-59.91	417	20230320	10.55	774	-40.44	20230130	417	10.55	20230320	1120	-58.84	20220830	417	10.55	20230320	0.00	N	040350	500	629 억		860187	N	N	0	N	00	N
29	20230828	130451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	10	2	2.20	56009658	123340	67.34	455	467	440	591	319	455	454.11	0.68	0	11862	466	460	451	445	436	463	448	630	136	500	300	1	1	125973472	586	-5.60	1.50	12	0.10	-83.00	311.00	1150	20220825	-59.57	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	1120	-58.48	20220830	417	11.51	20230320	0.00	N	040350	500	629 억		860187	N	N	0	N	00	N
30	20230828	120446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	463	8	2	1.76	48354666	106823	58.32	455	467	440	591	319	455	452.66	0.68	0	7581	466	460	451	445	436	463	448	630	136	500	300	1	1	125973472	583	-5.58	1.49	12	0.08	-83.00	311.00	1150	20220825	-59.74	417	20230320	11.03	774	-40.18	20230130	417	11.03	20230320	1120	-58.66	20220830	417	11.03	20230320	0.00	N	040350	500	629 억		860187	N	N	0	N	00	N
31	20230828	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	459	4	2	0.88	35943972	80023	43.69	455	460	440	591	319	455	449.17	0.68	0	8794	466	460	451	445	436	463	448	630	136	500	300	1	1	125973472	578	-5.53	1.48	12	0.06	-83.00	311.00	1150	20220825	-60.09	417	20230320	10.07	774	-40.70	20230130	417	10.07	20230320	1120	-59.02	20220830	417	10.07	20230320	0.00	N	040350	500	629 억		860187	N	N	0	N	00	N
32	20230828	100438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	448	-7	5	-1.54	11592305	25984	14.19	455	455	440	591	319	455	446.13	0.68	0	703	466	460	451	445	436	463	448	630	136	500	300	1	1	125973472	564	-5.40	1.44	12	0.02	-83.00	311.00	1150	20220825	-61.04	417	20230320	7.43	774	-42.12	20230130	417	7.43	20230320	1120	-60.00	20220830	417	7.43	20230320	0.00	N	040350	500	629 억		860187	N	N	0	N	00	N
33	20230828	090446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	455	0	3	0.00	1419145	3119	1.70	455	455	455	591	319	455	455.00	0.68	0	-37	466	460	451	445	436	463	448	630	136	500	300	1	1	125973472	573	-5.48	1.46	12	0.00	-83.00	311.00	1150	20220825	-60.43	417	20230320	9.11	774	-41.21	20230130	417	9.11	20230320	1120	-59.38	20220830	417	9.11	20230320	0.00	N	040350	500	629 억		860187	N	N	0	N	00	N
34	20230825	160442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	455	-3	5	-0.66	82301662	183154	113.81	442	457	442	595	321	458	449.36	0.67	0	14034	469	463	455	449	441	466	452	630	137	500	310	1	1	125973472	573	-5.48	1.46	12	0.15	-83.00	311.00	1150	20220824	-60.43	417	20230320	9.11	774	-41.21	20230130	417	9.11	20230320	1150	-60.43	20220825	417	9.11	20230320	0.00	N	040350	500	629 억		846153	N	N	0	N	00	N
35	20230825	150445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	453	-5	5	-1.09	80722980	179676	111.65	442	457	442	595	321	458	449.27	0.67	0	13643	469	463	455	449	441	466	452	630	137	500	310	1	1	125973472	571	-5.46	1.46	12	0.14	-83.00	311.00	1150	20220824	-60.61	417	20230320	8.63	774	-41.47	20230130	417	8.63	20230320	1150	-60.61	20220825	417	8.63	20230320	0.00	N	040350	500	629 억		846153	N	N	0	N	00	N
36	20230825	140443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	447	-11	5	-2.40	75635664	168405	104.64	442	457	442	595	321	458	449.13	0.67	0	13832	469	463	455	449	441	466	452	630	137	500	310	1	1	125973472	563	-5.39	1.44	12	0.13	-83.00	311.00	1150	20220824	-61.13	417	20230320	7.19	774	-42.25	20230130	417	7.19	20230320	1150	-61.13	20220825	417	7.19	20230320	0.00	N	040350	500	629 억		846153	N	N	0	N	00	N
37	20230825	130442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	451	-7	5	-1.53	69151049	153888	95.62	442	457	442	595	321	458	449.36	0.67	0	13323	469	463	455	449	441	466	452	630	137	500	310	1	1	125973472	568	-5.43	1.45	12	0.12	-83.00	311.00	1150	20220824	-60.78	417	20230320	8.15	774	-41.73	20230130	417	8.15	20230320	1150	-60.78	20220825	417	8.15	20230320	0.00	N	040350	500	629 억		846153	N	N	0	N	00	N
38	20230825	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	451	-7	5	-1.53	65196052	145085	90.15	442	457	442	595	321	458	449.36	0.67	0	12949	469	463	455	449	441	466	452	630	137	500	310	1	1	125973472	568	-5.43	1.45	12	0.12	-83.00	311.00	1150	20220824	-60.78	417	20230320	8.15	774	-41.73	20230130	417	8.15	20230320	1150	-60.78	20220825	417	8.15	20230320	0.00	N	040350	500	629 억		846153	N	N	0	N	00	N
39	20230825	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	452	-6	5	-1.31	49480333	110007	68.35	442	457	442	595	321	458	449.79	0.67	0	7161	469	463	455	449	441	466	452	630	137	500	310	1	1	125973472	569	-5.45	1.45	12	0.09	-83.00	311.00	1150	20220824	-60.70	417	20230320	8.39	774	-41.60	20230130	417	8.39	20230320	1150	-60.70	20220825	417	8.39	20230320	0.00	N	040350	500	629 억		846153	N	N	0	N	00	N
40	20230825	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	456	-2	5	-0.44	40757862	90619	56.31	442	457	442	595	321	458	449.77	0.67	0	6757	469	463	455	449	441	466	452	630	137	500	310	1	1	125973472	574	-5.49	1.47	12	0.07	-83.00	311.00	1150	20220824	-60.35	417	20230320	9.35	774	-41.09	20230130	417	9.35	20230320	1150	-60.35	20220825	417	9.35	20230320	0.00	N	040350	500	629 억		846153	N	N	0	N	00	N
41	20230825	090443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	447	-11	5	-2.40	14183615	31986	19.88	442	454	442	595	321	458	443.43	0.67	0	9933	469	463	455	449	441	466	452	630	137	500	310	1	1	125973472	563	-5.39	1.44	12	0.03	-83.00	311.00	1150	20220824	-61.13	417	20230320	7.19	774	-42.25	20230130	417	7.19	20230320	1150	-61.13	20220825	417	7.19	20230320	0.00	N	040350	500	629 억		846153	N	N	0	N	00	N
42	20230824	160439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	458	6	2	1.33	73333252	160404	110.11	447	461	447	587	317	452	457.18	0.63	0	48373	459	455	450	446	441	457	448	630	135	500	300	1	1	125973472	577	-5.52	1.47	12	0.13	-83.00	311.00	1225	20220823	-62.61	417	20230320	9.83	774	-40.83	20230130	417	9.83	20230320	1150	-60.17	20220824	417	9.83	20230320	0.00	N	040350	500	629 억		797780	N	N	0	N	00	N
43	20230824	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	458	6	2	1.33	72380613	158324	108.68	447	461	447	587	317	452	457.17	0.63	0	48369	459	455	450	446	441	457	448	630	135	500	300	1	1	125973472	577	-5.52	1.47	12	0.13	-83.00	311.00	1225	20220823	-62.61	417	20230320	9.83	774	-40.83	20230130	417	9.83	20230320	1150	-60.17	20220824	417	9.83	20230320	0.00	N	040350	500	629 억		797780	N	N	0	N	00	N
44	20230824	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	458	6	2	1.33	61226642	133927	91.93	447	461	447	587	317	452	457.16	0.63	0	47182	459	455	450	446	441	457	448	630	135	500	300	1	1	125973472	577	-5.52	1.47	12	0.11	-83.00	311.00	1225	20220823	-62.61	417	20230320	9.83	774	-40.83	20230130	417	9.83	20230320	1150	-60.17	20220824	417	9.83	20230320	0.00	N	040350	500	629 억		797780	N	N	0	N	00	N
45	20230824	130443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	460	8	2	1.77	52590709	115092	79.00	447	461	447	587	317	452	456.94	0.63	0	43410	459	455	450	446	441	457	448	630	135	500	300	1	1	125973472	579	-5.54	1.48	12	0.09	-83.00	311.00	1225	20220823	-62.45	417	20230320	10.31	774	-40.57	20230130	417	10.31	20230320	1150	-60.00	20220824	417	10.31	20230320	0.00	N	040350	500	629 억		797780	N	N	0	N	00	N
46	20230824	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	459	7	2	1.55	36686626	80350	55.16	447	461	447	587	317	452	456.59	0.63	0	25025	459	455	450	446	441	457	448	630	135	500	300	1	1	125973472	578	-5.53	1.48	12	0.06	-83.00	311.00	1225	20220823	-62.53	417	20230320	10.07	774	-40.70	20230130	417	10.07	20230320	1150	-60.09	20220824	417	10.07	20230320	0.00	N	040350	500	629 억		797780	N	N	0	N	00	N
47	20230824	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	458	6	2	1.33	14819933	32702	22.45	447	461	447	587	317	452	453.18	0.63	0	18445	459	455	450	446	441	457	448	630	135	500	300	1	1	125973472	577	-5.52	1.47	12	0.03	-83.00	311.00	1225	20220823	-62.61	417	20230320	9.83	774	-40.83	20230130	417	9.83	20230320	1150	-60.17	20220824	417	9.83	20230320	0.00	N	040350	500	629 억		797780	N	N	0	N	00	N
48	20230824	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	459	7	2	1.55	13013316	28748	19.73	447	461	447	587	317	452	452.67	0.63	0	16805	459	455	450	446	441	457	448	630	135	500	300	1	1	125973472	578	-5.53	1.48	12	0.02	-83.00	311.00	1225	20220823	-62.53	417	20230320	10.07	774	-40.70	20230130	417	10.07	20230320	1150	-60.09	20220824	417	10.07	20230320	0.00	N	040350	500	629 억		797780	N	N	0	N	00	N
49	20230824	090441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	454	2	2	0.44	6777715	15042	10.33	447	454	447	587	317	452	450.59	0.63	0	14446	459	455	450	446	441	457	448	630	135	500	300	1	1	125973472	572	-5.47	1.46	12	0.01	-83.00	311.00	1225	20220823	-62.94	417	20230320	8.87	774	-41.34	20230130	417	8.87	20230320	1150	-60.52	20220824	417	8.87	20230320	0.00	N	040350	500	629 억		797780	N	N	0	N	00	N
50	20230823	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	452	-2	5	-0.44	65234578	145138	98.56	451	454	445	590	318	454	449.47	0.64	0	-11777	481	467	459	445	437	463	441	630	136	500	300	1	1	125973472	569	-5.45	1.45	12	0.12	-83.00	311.00	1225	20220823	-63.10	417	20230320	8.39	774	-41.60	20230130	417	8.39	20230320	1225	-63.10	20220823	417	8.39	20230320	0.00	N	040350	500	629 억		809557	N	N	0	N	00	N
51	20230823	150439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	452	-2	5	-0.44	62570907	139237	94.56	451	454	445	590	318	454	449.38	0.64	0	-12053	481	467	459	445	437	463	441	630	136	500	300	1	1	125973472	569	-5.45	1.45	12	0.11	-83.00	311.00	1225	20220823	-63.10	417	20230320	8.39	774	-41.60	20230130	417	8.39	20230320	1225	-63.10	20220823	417	8.39	20230320	0.00	N	040350	500	629 억		809557	N	N	0	N	00	N
52	20230823	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	448	-6	5	-1.32	36810623	81927	55.64	451	454	447	590	318	454	449.31	0.64	0	-4209	481	467	459	445	437	463	441	630	136	500	300	1	1	125973472	564	-5.40	1.44	12	0.07	-83.00	311.00	1225	20220823	-63.43	417	20230320	7.43	774	-42.12	20230130	417	7.43	20230320	1225	-63.43	20220823	417	7.43	20230320	0.00	N	040350	500	629 억		809557	N	N	0	N	00	N
53	20230823	130439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	452	-2	5	-0.44	21028180	46710	31.72	451	454	448	590	318	454	450.19	0.64	0	-3075	481	467	459	445	437	463	441	630	136	500	300	1	1	125973472	569	-5.45	1.45	12	0.04	-83.00	311.00	1225	20220823	-63.10	417	20230320	8.39	774	-41.60	20230130	417	8.39	20230320	1225	-63.10	20220823	417	8.39	20230320	0.00	N	040350	500	629 억		809557	N	N	0	N	00	N
54	20230823	120441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	450	-4	5	-0.88	18280691	40614	27.58	451	454	448	590	318	454	450.11	0.64	0	-2962	481	467	459	445	437	463	441	630	136	500	300	1	1	125973472	567	-5.42	1.45	12	0.03	-83.00	311.00	1225	20220823	-63.27	417	20230320	7.91	774	-41.86	20230130	417	7.91	20230320	1225	-63.27	20220823	417	7.91	20230320	0.00	N	040350	500	629 억		809557	N	N	0	N	00	N
55	20230823	110439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	451	-3	5	-0.66	17112284	38024	25.82	451	454	448	590	318	454	450.04	0.64	0	-3051	481	467	459	445	437	463	441	630	136	500	300	1	1	125973472	568	-5.43	1.45	12	0.03	-83.00	311.00	1225	20220823	-63.18	417	20230320	8.15	774	-41.73	20230130	417	8.15	20230320	1225	-63.18	20220823	417	8.15	20230320	0.00	N	040350	500	629 억		809557	N	N	0	N	00	N
56	20230823	100438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	452	-2	5	-0.44	13988481	31092	21.11	451	454	448	590	318	454	449.91	0.64	0	-2822	481	467	459	445	437	463	441	630	136	500	300	1	1	125973472	569	-5.45	1.45	12	0.02	-83.00	311.00	1225	20220823	-63.10	417	20230320	8.39	774	-41.60	20230130	417	8.39	20230320	1225	-63.10	20220823	417	8.39	20230320	0.00	N	040350	500	629 억		809557	N	N	0	N	00	N
57	20230823	090443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	451	-3	5	-0.66	1856361	4131	2.81	451	451	449	590	318	454	449.37	0.64	0	-3519	481	467	459	445	437	463	441	630	136	500	300	1	1	125973472	568	-5.43	1.45	12	0.00	-83.00	311.00	1225	20220823	-63.18	417	20230320	8.15	774	-41.73	20230130	417	8.15	20230320	1225	-63.18	20220823	417	8.15	20230320	0.00	N	040350	500	629 억		809557	N	N	0	N	00	N
58	20230822	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	454	-17	5	-3.61	61836212	134356	44.63	471	473	451	612	330	471	460.24	0.67	0	-30677	513	491	469	447	425	503	459	630	141	500	320	1	1	125973472	572	-5.47	1.46	12	0.11	-83.00	311.00	1225	20220823	-62.94	417	20230320	8.87	774	-41.34	20230130	417	8.87	20230320	1225	-62.94	20220823	417	8.87	20230320	0.00	N	040350	500	629 억		838988	N	N	0	N	00	N
59	20230822	150436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	457	-14	5	-2.97	59833246	129948	43.17	471	473	451	612	330	471	460.44	0.67	0	-31493	513	491	469	447	425	503	459	630	141	500	320	1	1	125973472	576	-5.51	1.47	12	0.10	-83.00	311.00	1225	20220823	-62.69	417	20230320	9.59	774	-40.96	20230130	417	9.59	20230320	1225	-62.69	20220823	417	9.59	20230320	0.00	N	040350	500	629 억		838988	N	N	0	N	00	N
60	20230822	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	457	-14	5	-2.97	41052923	88771	29.49	471	473	451	612	330	471	462.46	0.67	0	-25033	513	491	469	447	425	503	459	630	141	500	320	1	1	125973472	576	-5.51	1.47	12	0.07	-83.00	311.00	1225	20220823	-62.69	417	20230320	9.59	774	-40.96	20230130	417	9.59	20230320	1225	-62.69	20220823	417	9.59	20230320	0.00	N	040350	500	629 억		838988	N	N	0	N	00	N
61	20230822	130437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	459	-12	5	-2.55	38158738	82450	27.39	471	473	451	612	330	471	462.81	0.67	0	-23517	513	491	469	447	425	503	459	630	141	500	320	1	1	125973472	578	-5.53	1.48	12	0.07	-83.00	311.00	1225	20220823	-62.53	417	20230320	10.07	774	-40.70	20230130	417	10.07	20230320	1225	-62.53	20220823	417	10.07	20230320	0.00	N	040350	500	629 억		838988	N	N	0	N	00	N
62	20230822	120429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	461	-10	5	-2.12	37124759	80202	26.64	471	473	451	612	330	471	462.89	0.67	0	-22647	513	491	469	447	425	503	459	630	141	500	320	1	1	125973472	581	-5.55	1.48	12	0.06	-83.00	311.00	1225	20220823	-62.37	417	20230320	10.55	774	-40.44	20230130	417	10.55	20230320	1225	-62.37	20220823	417	10.55	20230320	0.00	N	040350	500	629 억		838988	N	N	0	N	00	N
63	20230822	110434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	-3	5	-0.64	32459984	70107	23.29	471	473	451	612	330	471	463.01	0.67	0	-16023	513	491	469	447	425	503	459	630	141	500	320	1	1	125973472	590	-5.64	1.50	12	0.06	-83.00	311.00	1225	20220823	-61.80	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	1225	-61.80	20220823	417	12.23	20230320	0.00	N	040350	500	629 억		838988	N	N	0	N	00	N
64	20230822	100433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	457	-14	5	-2.97	26087600	56253	18.69	471	473	451	612	330	471	463.75	0.67	0	-13981	513	491	469	447	425	503	459	630	141	500	320	1	1	125973472	576	-5.51	1.47	12	0.04	-83.00	311.00	1225	20220823	-62.69	417	20230320	9.59	774	-40.96	20230130	417	9.59	20230320	1225	-62.69	20220823	417	9.59	20230320	0.00	N	040350	500	629 억		838988	N	N	0	N	00	N
65	20230822	090435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	2	2	0.42	1580111	3354	1.11	471	473	471	612	330	471	471.11	0.67	0	-585	513	491	469	447	425	503	459	630	141	500	320	1	1	125973472	596	-5.70	1.52	12	0.00	-83.00	311.00	1225	20220823	-61.39	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1225	-61.39	20220823	417	13.43	20230320	0.00	N	040350	500	629 억		838988	N	N	0	N	00	N
66	20230821	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	24	2	5.37	140963273	301032	203.20	447	491	447	581	313	447	468.27	0.56	0	135760	463	455	445	437	427	456	438	630	134	500	300	1	1	125973472	593	-5.67	1.51	12	0.24	-83.00	311.00	1300	20220818	-63.77	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	1225	-61.55	20220823	417	12.95	20230320	0.00	N	040350	500	629 억		704474	N	N	0	N	00	N
67	20230821	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	23	2	5.15	133646928	285478	192.70	447	491	447	581	313	447	468.15	0.56	0	127140	463	455	445	437	427	456	438	630	134	500	300	1	1	125973472	592	-5.66	1.51	12	0.23	-83.00	311.00	1300	20220818	-63.85	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	1225	-61.63	20220823	417	12.71	20230320	0.00	N	040350	500	629 억		704474	N	N	0	N	00	N
68	20230821	140437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	26	2	5.82	130264718	278307	187.86	447	491	447	581	313	447	468.06	0.56	0	124096	463	455	445	437	427	456	438	630	134	500	300	1	1	125973472	596	-5.70	1.52	12	0.22	-83.00	311.00	1300	20220818	-63.62	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1225	-61.39	20220823	417	13.43	20230320	0.00	N	040350	500	629 억		704474	N	N	0	N	00	N
69	20230821	130439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	24	2	5.37	122638498	262126	176.94	447	491	447	581	313	447	467.86	0.56	0	122564	463	455	445	437	427	456	438	630	134	500	300	1	1	125973472	593	-5.67	1.51	12	0.21	-83.00	311.00	1300	20220818	-63.77	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	1225	-61.55	20220823	417	12.95	20230320	0.00	N	040350	500	629 억		704474	N	N	0	N	00	N
70	20230821	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	26	2	5.82	117768640	251835	169.99	447	491	447	581	313	447	467.64	0.56	0	120937	463	455	445	437	427	456	438	630	134	500	300	1	1	125973472	596	-5.70	1.52	12	0.20	-83.00	311.00	1300	20220818	-63.62	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1225	-61.39	20220823	417	13.43	20230320	0.00	N	040350	500	629 억		704474	N	N	0	N	00	N
71	20230821	110436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	25	2	5.59	112969244	241661	163.12	447	491	447	581	313	447	467.47	0.56	0	118691	463	455	445	437	427	456	438	630	134	500	300	1	1	125973472	595	-5.69	1.52	12	0.19	-83.00	311.00	1300	20220818	-63.69	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	1225	-61.47	20220823	417	13.19	20230320	0.00	N	040350	500	629 억		704474	N	N	0	N	00	N
72	20230821	100435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	26	2	5.82	95970320	205456	138.68	447	491	447	581	313	447	467.11	0.56	0	101956	463	455	445	437	427	456	438	630	134	500	300	1	1	125973472	596	-5.70	1.52	12	0.16	-83.00	311.00	1300	20220818	-63.62	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1225	-61.39	20220823	417	13.43	20230320	0.00	N	040350	500	629 억		704474	N	N	0	N	00	N
73	20230821	090441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	447	0	3	0.00	4614381	10323	6.97	447	447	447	581	313	447	447.00	0.56	0	-581	463	455	445	437	427	456	438	630	134	500	300	1	1	125973472	563	-5.39	1.44	12	0.01	-83.00	311.00	1300	20220818	-65.62	417	20230320	7.19	774	-42.25	20230130	417	7.19	20230320	1225	-63.51	20220823	417	7.19	20230320	0.00	N	040350	500	629 억		704474	N	N	0	N	00	N
74	20230818	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	447	0	3	0.00	65351530	148047	61.42	447	453	435	581	313	447	441.42	0.58	0	-32364	470	458	446	434	422	464	440	630	134	500	300	1	1	125973472	563	-5.39	1.44	12	0.12	-83.00	311.00	1300	20220818	-65.62	417	20230320	7.19	774	-42.25	20230130	417	7.19	20230320	1300	-65.62	20220818	417	7.19	20230320	0.00	N	040350	500	629 억		736838	N	N	0	N	00	N
75	20230818	150430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	-6	5	-1.34	61916807	140349	58.23	447	453	435	581	313	447	441.16	0.58	0	-30668	470	458	446	434	422	464	440	630	134	500	300	1	1	125973472	556	-5.31	1.42	12	0.11	-83.00	311.00	1300	20220818	-66.08	417	20230320	5.76	774	-43.02	20230130	417	5.76	20230320	1300	-66.08	20220818	417	5.76	20230320	0.00	N	040350	500	629 억		736838	N	N	0	N	00	N
76	20230818	140434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	440	-7	5	-1.57	45458122	103214	42.82	447	453	435	581	313	447	440.43	0.58	0	-11036	470	458	446	434	422	464	440	630	134	500	300	1	1	125973472	554	-5.30	1.41	12	0.08	-83.00	311.00	1300	20220818	-66.15	417	20230320	5.52	774	-43.15	20230130	417	5.52	20230320	1300	-66.15	20220818	417	5.52	20230320	0.00	N	040350	500	629 억		736838	N	N	0	N	00	N
77	20230818	130431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	-6	5	-1.34	42727057	97011	40.25	447	453	435	581	313	447	440.44	0.58	0	-9096	470	458	446	434	422	464	440	630	134	500	300	1	1	125973472	556	-5.31	1.42	12	0.08	-83.00	311.00	1300	20220818	-66.08	417	20230320	5.76	774	-43.02	20230130	417	5.76	20230320	1300	-66.08	20220818	417	5.76	20230320	0.00	N	040350	500	629 억		736838	N	N	0	N	00	N
78	20230818	120441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	440	-7	5	-1.57	30121597	68328	28.35	447	453	435	581	313	447	440.84	0.58	0	-10826	470	458	446	434	422	464	440	630	134	500	300	1	1	125973472	554	-5.30	1.41	12	0.05	-83.00	311.00	1300	20220818	-66.15	417	20230320	5.52	774	-43.15	20230130	417	5.52	20230320	1300	-66.15	20220818	417	5.52	20230320	0.00	N	040350	500	629 억		736838	N	N	0	N	00	N
79	20230818	110433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	438	-9	5	-2.01	27740922	62936	26.11	447	453	435	581	313	447	440.78	0.58	0	-8021	470	458	446	434	422	464	440	630	134	500	300	1	1	125973472	552	-5.28	1.41	12	0.05	-83.00	311.00	1300	20220818	-66.31	417	20230320	5.04	774	-43.41	20230130	417	5.04	20230320	1300	-66.31	20220818	417	5.04	20230320	0.00	N	040350	500	629 억		736838	N	N	0	N	00	N
80	20230818	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	443	-4	5	-0.89	22756704	51611	21.41	447	453	435	581	313	447	440.93	0.58	0	-8619	470	458	446	434	422	464	440	630	134	500	300	1	1	125973472	558	-5.34	1.42	12	0.04	-83.00	311.00	1300	20220818	-65.92	417	20230320	6.24	774	-42.76	20230130	417	6.24	20230320	1300	-65.92	20220818	417	6.24	20230320	0.00	N	040350	500	629 억		736838	N	N	0	N	00	N
81	20230818	090435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	453	6	2	1.34	2372913	5249	2.18	447	453	447	581	313	447	452.07	0.58	0	-3873	470	458	446	434	422	464	440	630	134	500	300	1	1	125973472	571	-5.46	1.46	12	0.00	-83.00	311.00	1300	20220818	-65.15	417	20230320	8.63	774	-41.47	20230130	417	8.63	20230320	1300	-65.15	20220818	417	8.63	20230320	0.00	N	040350	500	629 억		736838	N	N	0	N	00	N
82	20230817	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	447	4	2	0.90	107543788	241023	109.22	443	458	434	575	311	443	446.20	0.63	0	-53169	480	461	452	433	424	457	429	630	132	500	300	1	1	125973472	563	-5.39	1.44	12	0.19	-83.00	311.00	1300	20220818	-65.62	417	20230320	7.19	774	-42.25	20230130	417	7.19	20230320	1300	-65.62	20220818	417	7.19	20230320	0.00	N	040350	500	629 억		795490	N	N	0	N	00	N
83	20230817	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	449	6	2	1.35	87475258	196804	89.18	443	457	434	575	311	443	444.48	0.63	0	-39468	480	461	452	433	424	457	429	630	132	500	300	1	1	125973472	566	-5.41	1.44	12	0.16	-83.00	311.00	1300	20220818	-65.46	417	20230320	7.67	774	-41.99	20230130	417	7.67	20230320	1300	-65.46	20220818	417	7.67	20230320	0.00	N	040350	500	629 억		795490	N	N	0	N	00	N
84	20230817	140435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	457	14	2	3.16	77385505	174332	79.00	443	457	434	575	311	443	443.90	0.63	0	-39350	480	461	452	433	424	457	429	630	132	500	300	1	1	125973472	576	-5.51	1.47	12	0.14	-83.00	311.00	1300	20220818	-64.85	417	20230320	9.59	774	-40.96	20230130	417	9.59	20230320	1300	-64.85	20220818	417	9.59	20230320	0.00	N	040350	500	629 억		795490	N	N	0	N	00	N
85	20230817	130432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	449	6	2	1.35	58702329	132921	60.23	443	450	434	575	311	443	441.63	0.63	0	-39161	480	461	452	433	424	457	429	630	132	500	300	1	1	125973472	566	-5.41	1.44	12	0.11	-83.00	311.00	1300	20220818	-65.46	417	20230320	7.67	774	-41.99	20230130	417	7.67	20230320	1300	-65.46	20220818	417	7.67	20230320	0.00	N	040350	500	629 억		795490	N	N	0	N	00	N
86	20230817	120434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	-2	5	-0.45	49509200	112379	50.93	443	448	434	575	311	443	440.56	0.63	0	-37372	480	461	452	433	424	457	429	630	132	500	300	1	1	125973472	556	-5.31	1.42	12	0.09	-83.00	311.00	1300	20220818	-66.08	417	20230320	5.76	774	-43.02	20230130	417	5.76	20230320	1300	-66.08	20220818	417	5.76	20230320	0.00	N	040350	500	629 억		795490	N	N	0	N	00	N
87	20230817	110434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	442	-1	5	-0.23	43567972	98891	44.81	443	448	434	575	311	443	440.57	0.63	0	-36996	480	461	452	433	424	457	429	630	132	500	300	1	1	125973472	557	-5.33	1.42	12	0.08	-83.00	311.00	1300	20220818	-66.00	417	20230320	6.00	774	-42.89	20230130	417	6.00	20230320	1300	-66.00	20220818	417	6.00	20230320	0.00	N	040350	500	629 억		795490	N	N	0	N	00	N
88	20230817	100433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	443	0	3	0.00	25668859	58521	26.52	443	443	434	575	311	443	438.63	0.63	0	-28277	480	461	452	433	424	457	429	630	132	500	300	1	1	125973472	558	-5.34	1.42	12	0.05	-83.00	311.00	1300	20220818	-65.92	417	20230320	6.24	774	-42.76	20230130	417	6.24	20230320	1300	-65.92	20220818	417	6.24	20230320	0.00	N	040350	500	629 억		795490	N	N	0	N	00	N
89	20230817	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	440	-3	5	-0.68	2850644	6457	2.93	443	443	440	575	311	443	441.48	0.63	0	-3684	480	461	452	433	424	457	429	630	132	500	300	1	1	125973472	554	-5.30	1.41	12	0.01	-83.00	311.00	1300	20220818	-66.15	417	20230320	5.52	774	-43.15	20230130	417	5.52	20230320	1300	-66.15	20220818	417	5.52	20230320	0.00	N	040350	500	629 억		795490	N	N	0	N	00	N
90	20230816	160433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	443	-31	5	-6.54	99818962	220173	135.64	469	471	443	616	332	474	453.37	0.63	0	1942	496	485	474	463	452	490	468	630	142	500	320	1	1	125973472	558	-5.34	1.42	12	0.17	-83.00	311.00	1300	20220818	-65.92	417	20230320	6.24	774	-42.76	20230130	417	6.24	20230320	1300	-65.92	20220818	417	6.24	20230320	0.00	N	040350	500	629 억		793548	N	N	0	N	00	N
91	20230816	150434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	449	-25	5	-5.27	70029605	153227	94.40	469	471	449	616	332	474	457.03	0.63	0	10342	496	485	474	463	452	490	468	630	142	500	320	1	1	125973472	566	-5.41	1.44	12	0.12	-83.00	311.00	1300	20220818	-65.46	417	20230320	7.67	774	-41.99	20230130	417	7.67	20230320	1300	-65.46	20220818	417	7.67	20230320	0.00	N	040350	500	629 억		793548	N	N	0	N	00	N
92	20230816	140432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	454	-20	5	-4.22	60044528	131078	80.75	469	471	450	616	332	474	458.08	0.63	0	10907	496	485	474	463	452	490	468	630	142	500	320	1	1	125973472	572	-5.47	1.46	12	0.10	-83.00	311.00	1300	20220818	-65.08	417	20230320	8.87	774	-41.34	20230130	417	8.87	20230320	1300	-65.08	20220818	417	8.87	20230320	0.00	N	040350	500	629 억		793548	N	N	0	N	00	N
93	20230816	130433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	455	-19	5	-4.01	49761704	108411	66.79	469	471	451	616	332	474	459.01	0.63	0	13277	496	485	474	463	452	490	468	630	142	500	320	1	1	125973472	573	-5.48	1.46	12	0.09	-83.00	311.00	1300	20220818	-65.00	417	20230320	9.11	774	-41.21	20230130	417	9.11	20230320	1300	-65.00	20220818	417	9.11	20230320	0.00	N	040350	500	629 억		793548	N	N	0	N	00	N
94	20230816	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	459	-15	5	-3.16	40157109	87291	53.78	469	471	455	616	332	474	460.04	0.63	0	13430	496	485	474	463	452	490	468	630	142	500	320	1	1	125973472	578	-5.53	1.48	12	0.07	-83.00	311.00	1300	20220818	-64.69	417	20230320	10.07	774	-40.70	20230130	417	10.07	20230320	1300	-64.69	20220818	417	10.07	20230320	0.00	N	040350	500	629 억		793548	N	N	0	N	00	N
95	20230816	110436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	-9	5	-1.90	34808839	75630	46.59	469	471	455	616	332	474	460.25	0.63	0	18216	496	485	474	463	452	490	468	630	142	500	320	1	1	125973472	586	-5.60	1.50	12	0.06	-83.00	311.00	1300	20220818	-64.23	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	1300	-64.23	20220818	417	11.51	20230320	0.00	N	040350	500	629 억		793548	N	N	0	N	00	N
96	20230816	100432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	-9	5	-1.90	32178696	69927	43.08	469	471	455	616	332	474	460.18	0.63	0	20371	496	485	474	463	452	490	468	630	142	500	320	1	1	125973472	586	-5.60	1.50	12	0.06	-83.00	311.00	1300	20220818	-64.23	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	1300	-64.23	20220818	417	11.51	20230320	0.00	N	040350	500	629 억		793548	N	N	0	N	00	N
97	20230816	090430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	-9	5	-1.90	3632259	7748	4.77	469	471	465	616	332	474	468.80	0.63	0	480	496	485	474	463	452	490	468	630	142	500	320	1	1	125973472	586	-5.60	1.50	12	0.01	-83.00	311.00	1300	20220818	-64.23	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	1300	-64.23	20220818	417	11.51	20230320	0.00	N	040350	500	629 억		793548	N	N	0	N	00	N
98	20230814	160429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	3	2	0.64	77067509	162319	74.78	463	485	463	612	330	471	474.79	0.65	0	-28232	504	487	477	460	450	496	469	630	141	500	320	1	1	125973472	597	-5.71	1.52	12	0.13	-83.00	311.00	1300	20220818	-63.54	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	1300	-63.54	20220818	417	13.67	20230320	0.00	N	040350	500	629 억		820979	N	N	0	N	00	N
99	20230814	150426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	4	2	0.85	69420847	146183	67.35	463	485	463	612	330	471	474.89	0.65	0	-28412	504	487	477	460	450	496	469	630	141	500	320	1	1	125973472	598	-5.72	1.53	12	0.12	-83.00	311.00	1300	20220818	-63.46	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	1300	-63.46	20220818	417	13.91	20230320	0.00	N	040350	500	629 억		820979	N	N	0	N	00	N
100	20230814	140427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	10	2	2.12	56006174	118053	54.39	463	485	463	612	330	471	474.42	0.65	0	-25698	504	487	477	460	450	496	469	630	141	500	320	1	1	125973472	606	-5.80	1.55	12	0.09	-83.00	311.00	1300	20220818	-63.00	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	1300	-63.00	20220818	417	15.35	20230320	0.00	N	040350	500	629 억		820979	N	N	0	N	00	N
101	20230814	130425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	11	2	2.34	55043860	116062	53.47	463	485	463	612	330	471	474.26	0.65	0	-25278	504	487	477	460	450	496	469	630	141	500	320	1	1	125973472	607	-5.81	1.55	12	0.09	-83.00	311.00	1300	20220818	-62.92	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	1300	-62.92	20220818	417	15.59	20230320	0.00	N	040350	500	629 억		820979	N	N	0	N	00	N
102	20230814	120426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	476	5	2	1.06	39364747	83511	38.47	463	478	463	612	330	471	471.37	0.65	0	-23943	504	487	477	460	450	496	469	630	141	500	320	1	1	125973472	600	-5.73	1.53	12	0.07	-83.00	311.00	1300	20220818	-63.38	417	20230320	14.15	774	-38.50	20230130	417	14.15	20230320	1300	-63.38	20220818	417	14.15	20230320	0.00	N	040350	500	629 억		820979	N	N	0	N	00	N
103	20230814	110425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	4	2	0.85	25178114	53709	24.74	463	475	463	612	330	471	468.79	0.65	0	-9128	504	487	477	460	450	496	469	630	141	500	320	1	1	125973472	598	-5.72	1.53	12	0.04	-83.00	311.00	1300	20220818	-63.46	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	1300	-63.46	20220818	417	13.91	20230320	0.00	N	040350	500	629 억		820979	N	N	0	N	00	N
104	20230814	100425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	-1	5	-0.21	20346862	43445	20.02	463	475	463	612	330	471	468.34	0.65	0	-9781	504	487	477	460	450	496	469	630	141	500	320	1	1	125973472	592	-5.66	1.51	12	0.03	-83.00	311.00	1300	20220818	-63.85	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	1300	-63.85	20220818	417	12.71	20230320	0.00	N	040350	500	629 억		820979	N	N	0	N	00	N
105	20230814	090425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	464	-7	5	-1.49	8983926	19140	8.82	463	471	463	612	330	471	469.38	0.65	0	-14757	504	487	477	460	450	496	469	630	141	500	320	1	1	125973472	585	-5.59	1.49	12	0.02	-83.00	311.00	1300	20220818	-64.31	417	20230320	11.27	774	-40.05	20230130	417	11.27	20230320	1300	-64.31	20220818	417	11.27	20230320	0.00	N	040350	500	629 억		820979	N	N	0	N	00	N
106	20230811	160424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	-3	5	-0.63	104237633	217042	159.51	469	494	467	616	332	474	480.27	0.63	0	32921	490	482	471	463	452	476	457	630	142	500	320	1	1	125973472	593	-5.67	1.51	12	0.17	-83.00	311.00	1300	20220818	-63.77	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	1300	-63.77	20220818	417	12.95	20230320	0.00	N	040350	500	629 억		788859	N	N	0	N	00	N
107	20230811	150422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	1	2	0.21	100864806	209884	154.25	469	494	467	616	332	474	480.57	0.63	0	37881	490	482	471	463	452	476	457	630	142	500	320	1	1	125973472	598	-5.72	1.53	12	0.17	-83.00	311.00	1300	20220818	-63.46	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	1300	-63.46	20220818	417	13.91	20230320	0.00	N	040350	500	629 억		788859	N	N	0	N	00	N
108	20230811	140423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-1	5	-0.21	91321701	189725	139.43	469	494	467	616	332	474	481.34	0.63	0	22754	490	482	471	463	452	476	457	630	142	500	320	1	1	125973472	596	-5.70	1.52	12	0.15	-83.00	311.00	1300	20220818	-63.62	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1300	-63.62	20220818	417	13.43	20230320	0.00	N	040350	500	629 억		788859	N	N	0	N	00	N
109	20230811	130421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	10	2	2.11	64543627	133408	98.04	469	494	469	616	332	474	483.81	0.63	0	13257	490	482	471	463	452	476	457	630	142	500	320	1	1	125973472	610	-5.83	1.56	12	0.11	-83.00	311.00	1300	20220818	-62.77	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	1300	-62.77	20220818	417	16.07	20230320	0.00	N	040350	500	629 억		788859	N	N	0	N	00	N
110	20230811	120420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	10	2	2.11	54915494	113421	83.35	469	494	469	616	332	474	484.17	0.63	0	8825	490	482	471	463	452	476	457	630	142	500	320	1	1	125973472	610	-5.83	1.56	12	0.09	-83.00	311.00	1300	20220818	-62.77	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	1300	-62.77	20220818	417	16.07	20230320	0.00	N	040350	500	629 억		788859	N	N	0	N	00	N
111	20230811	110418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	487	13	2	2.74	53254529	109999	80.84	469	494	469	616	332	474	484.14	0.63	0	8265	490	482	471	463	452	476	457	630	142	500	320	1	1	125973472	613	-5.87	1.57	12	0.09	-83.00	311.00	1300	20220818	-62.54	417	20230320	16.79	774	-37.08	20230130	417	16.79	20230320	1300	-62.54	20220818	417	16.79	20230320	0.00	N	040350	500	629 억		788859	N	N	0	N	00	N
112	20230811	100417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	491	17	2	3.59	42681816	88241	64.85	469	494	469	616	332	474	483.70	0.63	0	138	490	482	471	463	452	476	457	630	142	500	320	1	1	125973472	619	-5.92	1.58	12	0.07	-83.00	311.00	1300	20220818	-62.23	417	20230320	17.75	774	-36.56	20230130	417	17.75	20230320	1300	-62.23	20220818	417	17.75	20230320	0.00	N	040350	500	629 억		788859	N	N	0	N	00	N
113	20230811	090422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	0	3	0.00	1111243	2360	1.73	469	474	469	616	332	474	470.87	0.63	0	485	490	482	471	463	452	476	457	630	142	500	320	1	1	125973472	597	-5.71	1.52	12	0.00	-83.00	311.00	1300	20220818	-63.54	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	1300	-63.54	20220818	417	13.67	20230320	0.00	N	040350	500	629 억		788859	N	N	0	N	00	N
114	20230810	160419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	0	3	0.00	63232303	135327	39.63	476	479	460	616	332	474	467.25	0.62	0	8062	507	490	470	453	433	499	462	630	142	500	320	1	1	125973472	597	-5.71	1.52	12	0.11	-83.00	311.00	1300	20220818	-63.54	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	1300	-63.54	20220818	417	13.67	20230320	0.00	N	040350	500	629 억		780797	N	N	0	N	00	N
115	20230810	150417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	-3	5	-0.63	55469152	118864	34.81	476	479	460	616	332	474	466.66	0.62	0	11237	507	490	470	453	433	499	462	630	142	500	320	1	1	125973472	593	-5.67	1.51	12	0.09	-83.00	311.00	1300	20220818	-63.77	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	1300	-63.77	20220818	417	12.95	20230320	0.00	N	040350	500	629 억		780797	N	N	0	N	00	N
116	20230810	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	-8	5	-1.69	45641449	97898	28.67	476	479	460	616	332	474	466.21	0.62	0	11518	507	490	470	453	433	499	462	630	142	500	320	1	1	125973472	587	-5.61	1.50	12	0.08	-83.00	311.00	1300	20220818	-64.15	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	1300	-64.15	20220818	417	11.75	20230320	0.00	N	040350	500	629 억		780797	N	N	0	N	00	N
117	20230810	130413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-5	5	-1.05	39656908	85005	24.90	476	479	460	616	332	474	466.52	0.62	0	12265	507	490	470	453	433	499	462	630	142	500	320	1	1	125973472	591	-5.65	1.51	12	0.07	-83.00	311.00	1300	20220818	-63.92	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	1300	-63.92	20220818	417	12.47	20230320	0.00	N	040350	500	629 억		780797	N	N	0	N	00	N
118	20230810	120418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-5	5	-1.05	27443155	58758	17.21	476	479	460	616	332	474	467.05	0.62	0	-445	507	490	470	453	433	499	462	630	142	500	320	1	1	125973472	591	-5.65	1.51	12	0.05	-83.00	311.00	1300	20220818	-63.92	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	1300	-63.92	20220818	417	12.47	20230320	0.00	N	040350	500	629 억		780797	N	N	0	N	00	N
119	20230810	110420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	-7	5	-1.48	21198892	45405	13.30	476	479	460	616	332	474	466.88	0.62	0	491	507	490	470	453	433	499	462	630	142	500	320	1	1	125973472	588	-5.63	1.50	12	0.04	-83.00	311.00	1300	20220818	-64.08	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	1300	-64.08	20220818	417	11.99	20230320	0.00	N	040350	500	629 억		780797	N	N	0	N	00	N
120	20230810	100419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	-4	5	-0.84	15137548	32376	9.48	476	479	460	616	332	474	467.55	0.62	0	-1914	507	490	470	453	433	499	462	630	142	500	320	1	1	125973472	592	-5.66	1.51	12	0.03	-83.00	311.00	1300	20220818	-63.85	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	1300	-63.85	20220818	417	12.71	20230320	0.00	N	040350	500	629 억		780797	N	N	0	N	00	N
121	20230810	090422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	-4	5	-0.84	7067556	14980	4.39	476	479	470	616	332	474	471.80	0.62	0	5	507	490	470	453	433	499	462	630	142	500	320	1	1	125973472	592	-5.66	1.51	12	0.01	-83.00	311.00	1300	20220818	-63.85	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	1300	-63.85	20220818	417	12.71	20230320	0.00	N	040350	500	629 억		780797	N	N	0	N	00	N
122	20230809	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	19	2	4.18	161584983	341431	297.84	450	487	450	591	319	455	473.26	0.54	0	94746	475	464	457	446	439	461	443	630	136	500	300	1	1	125973472	597	-5.71	1.52	12	0.27	-83.00	311.00	1300	20220818	-63.54	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	1300	-63.54	20220818	417	13.67	20230320	0.00	N	040350	500	629 억		686051	N	N	0	N	00	N
123	20230809	150413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	18	2	3.96	156480691	330615	288.41	450	487	450	591	319	455	473.30	0.54	0	90880	475	464	457	446	439	461	443	630	136	500	300	1	1	125973472	596	-5.70	1.52	12	0.26	-83.00	311.00	1300	20220818	-63.62	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1300	-63.62	20220818	417	13.43	20230320	0.00	N	040350	500	629 억		686051	N	N	0	N	00	N
124	20230809	140413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	22	2	4.84	136869870	289035	252.14	450	487	450	591	319	455	473.54	0.54	0	83291	475	464	457	446	439	461	443	630	136	500	300	1	1	125973472	601	-5.75	1.53	12	0.23	-83.00	311.00	1300	20220818	-63.31	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	1300	-63.31	20220818	417	14.39	20230320	0.00	N	040350	500	629 억		686051	N	N	0	N	00	N
125	20230809	130421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	23	2	5.05	89737013	190539	166.21	450	480	450	591	319	455	470.96	0.54	0	22041	475	464	457	446	439	461	443	630	136	500	300	1	1	125973472	602	-5.76	1.54	12	0.15	-83.00	311.00	1300	20220818	-63.23	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	1300	-63.23	20220818	417	14.63	20230320	0.00	N	040350	500	629 억		686051	N	N	0	N	00	N
126	20230809	120419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	18	2	3.96	50262015	107681	93.93	450	474	450	591	319	455	466.77	0.54	0	-13725	475	464	457	446	439	461	443	630	136	500	300	1	1	125973472	596	-5.70	1.52	12	0.09	-83.00	311.00	1300	20220818	-63.62	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1300	-63.62	20220818	417	13.43	20230320	0.00	N	040350	500	629 억		686051	N	N	0	N	00	N
127	20230809	110417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	18	2	3.96	44517364	95450	83.26	450	474	450	591	319	455	466.39	0.54	0	-14443	475	464	457	446	439	461	443	630	136	500	300	1	1	125973472	596	-5.70	1.52	12	0.08	-83.00	311.00	1300	20220818	-63.62	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1300	-63.62	20220818	417	13.43	20230320	0.00	N	040350	500	629 억		686051	N	N	0	N	00	N
128	20230809	100412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	462	7	2	1.54	15239510	33264	29.02	450	463	450	591	319	455	458.14	0.54	0	815	475	464	457	446	439	461	443	630	136	500	300	1	1	125973472	582	-5.57	1.49	12	0.03	-83.00	311.00	1300	20220818	-64.46	417	20230320	10.79	774	-40.31	20230130	417	10.79	20230320	1300	-64.46	20220818	417	10.79	20230320	0.00	N	040350	500	629 억		686051	N	N	0	N	00	N
129	20230809	090412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	458	3	2	0.66	2914433	6386	5.57	450	460	450	591	319	455	456.38	0.54	0	-1374	475	464	457	446	439	461	443	630	136	500	300	1	1	125973472	577	-5.52	1.47	12	0.01	-83.00	311.00	1300	20220818	-64.77	417	20230320	9.83	774	-40.83	20230130	417	9.83	20230320	1300	-64.77	20220818	417	9.83	20230320	0.00	N	040350	500	629 억		686051	N	N	0	N	00	N
130	20230808	160421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	455	-14	5	-2.99	52146133	114635	50.62	462	468	450	609	329	469	454.89	0.55	0	-7698	495	481	462	448	429	489	456	630	140	500	310	1	1	125973472	573	-5.48	1.46	12	0.09	-83.00	311.00	1300	20220818	-65.00	417	20230320	9.11	774	-41.21	20230130	417	9.11	20230320	1300	-65.00	20220818	417	9.11	20230320	0.00	N	040350	500	629 억		693724	N	N	0	N	00	N
131	20230808	150415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	452	-17	5	-3.62	50825405	111716	49.33	462	468	450	609	329	469	454.95	0.55	0	-5523	495	481	462	448	429	489	456	630	140	500	310	1	1	125973472	569	-5.45	1.45	12	0.09	-83.00	311.00	1300	20220818	-65.23	417	20230320	8.39	774	-41.60	20230130	417	8.39	20230320	1300	-65.23	20220818	417	8.39	20230320	0.00	N	040350	500	629 억		693724	N	N	0	N	00	N
132	20230808	140412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	458	-11	5	-2.35	32508733	71094	31.39	462	468	451	609	329	469	457.26	0.55	0	-2353	495	481	462	448	429	489	456	630	140	500	310	1	1	125973472	577	-5.52	1.47	12	0.06	-83.00	311.00	1300	20220818	-64.77	417	20230320	9.83	774	-40.83	20230130	417	9.83	20230320	1300	-64.77	20220818	417	9.83	20230320	0.00	N	040350	500	629 억		693724	N	N	0	N	00	N
133	20230808	130409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	454	-15	5	-3.20	29241954	63935	28.23	462	468	451	609	329	469	457.37	0.55	0	645	495	481	462	448	429	489	456	630	140	500	310	1	1	125973472	572	-5.47	1.46	12	0.05	-83.00	311.00	1300	20220818	-65.08	417	20230320	8.87	774	-41.34	20230130	417	8.87	20230320	1300	-65.08	20220818	417	8.87	20230320	0.00	N	040350	500	629 억		693724	N	N	0	N	00	N
134	20230808	120414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	455	-14	5	-2.99	22629393	49410	21.82	462	468	451	609	329	469	457.99	0.55	0	1199	495	481	462	448	429	489	456	630	140	500	310	1	1	125973472	573	-5.48	1.46	12	0.04	-83.00	311.00	1300	20220818	-65.00	417	20230320	9.11	774	-41.21	20230130	417	9.11	20230320	1300	-65.00	20220818	417	9.11	20230320	0.00	N	040350	500	629 억		693724	N	N	0	N	00	N
135	20230808	110409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	456	-13	5	-2.77	15477633	33638	14.85	462	468	456	609	329	469	460.12	0.55	0	438	495	481	462	448	429	489	456	630	140	500	310	1	1	125973472	574	-5.49	1.47	12	0.03	-83.00	311.00	1300	20220818	-64.92	417	20230320	9.35	774	-41.09	20230130	417	9.35	20230320	1300	-64.92	20220818	417	9.35	20230320	0.00	N	040350	500	629 억		693724	N	N	0	N	00	N
136	20230808	100415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	464	-5	5	-1.07	5709152	12333	5.45	462	468	461	609	329	469	462.92	0.55	0	3983	495	481	462	448	429	489	456	630	140	500	310	1	1	125973472	585	-5.59	1.49	12	0.01	-83.00	311.00	1300	20220818	-64.31	417	20230320	11.27	774	-40.05	20230130	417	11.27	20230320	1300	-64.31	20220818	417	11.27	20230320	0.00	N	040350	500	629 억		693724	N	N	0	N	00	N
137	20230808	090415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	464	-5	5	-1.07	3079789	6647	2.94	462	468	461	609	329	469	463.33	0.55	0	3169	495	481	462	448	429	489	456	630	140	500	310	1	1	125973472	585	-5.59	1.49	12	0.01	-83.00	311.00	1300	20220818	-64.31	417	20230320	11.27	774	-40.05	20230130	417	11.27	20230320	1300	-64.31	20220818	417	11.27	20230320	0.00	N	040350	500	629 억		693724	N	N	0	N	00	N
138	20230807	160413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	1	2	0.21	104509560	226245	185.03	460	476	443	608	328	468	461.93	0.52	0	41253	497	482	472	457	447	477	452	630	140	500	310	1	1	125973472	591	-5.65	1.51	12	0.18	-83.00	311.00	1300	20220818	-63.92	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	1300	-63.92	20220818	417	12.47	20230320	0.00	N	040350	500	629 억		652471	N	N	0	N	00	N
139	20230807	150411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	1	2	0.21	102420233	221781	181.38	460	476	443	608	328	468	461.81	0.52	0	41527	497	482	472	457	447	477	452	630	140	500	310	1	1	125973472	591	-5.65	1.51	12	0.18	-83.00	311.00	1300	20220818	-63.92	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	1300	-63.92	20220818	417	12.47	20230320	0.00	N	040350	500	629 억		652471	N	N	0	N	00	N
140	20230807	140414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	461	-7	5	-1.50	88551267	191974	157.00	460	476	443	608	328	468	461.27	0.52	0	32580	497	482	472	457	447	477	452	630	140	500	310	1	1	125973472	581	-5.55	1.48	12	0.15	-83.00	311.00	1300	20220818	-64.54	417	20230320	10.55	774	-40.44	20230130	417	10.55	20230320	1300	-64.54	20220818	417	10.55	20230320	0.00	N	040350	500	629 억		652471	N	N	0	N	00	N
141	20230807	130411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	-3	5	-0.64	79901898	173197	141.64	460	476	443	608	328	468	461.34	0.52	0	32322	497	482	472	457	447	477	452	630	140	500	310	1	1	125973472	586	-5.60	1.50	12	0.14	-83.00	311.00	1300	20220818	-64.23	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	1300	-64.23	20220818	417	11.51	20230320	0.00	N	040350	500	629 억		652471	N	N	0	N	00	N
142	20230807	120410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	463	-5	5	-1.07	77675699	168394	137.72	460	476	443	608	328	468	461.27	0.52	0	30395	497	482	472	457	447	477	452	630	140	500	310	1	1	125973472	583	-5.58	1.49	12	0.13	-83.00	311.00	1300	20220818	-64.38	417	20230320	11.03	774	-40.18	20230130	417	11.03	20230320	1300	-64.38	20220818	417	11.03	20230320	0.00	N	040350	500	629 억		652471	N	N	0	N	00	N
143	20230807	110407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	-2	5	-0.43	29558621	63278	51.75	460	476	460	608	328	468	467.12	0.52	0	-1572	497	482	472	457	447	477	452	630	140	500	310	1	1	125973472	587	-5.61	1.50	12	0.05	-83.00	311.00	1300	20220818	-64.15	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	1300	-64.15	20220818	417	11.75	20230320	0.00	N	040350	500	629 억		652471	N	N	0	N	00	N
144	20230807	100411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	0	3	0.00	11241055	24320	19.89	460	470	460	608	328	468	462.21	0.52	0	-3002	497	482	472	457	447	477	452	630	140	500	310	1	1	125973472	590	-5.64	1.50	12	0.02	-83.00	311.00	1300	20220818	-64.00	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	1300	-64.00	20220818	417	12.23	20230320	0.00	N	040350	500	629 억		652471	N	N	0	N	00	N
145	20230807	090411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	463	-5	5	-1.07	5765871	12508	10.23	460	466	460	608	328	468	460.97	0.52	0	-6688	497	482	472	457	447	477	452	630	140	500	310	1	1	125973472	583	-5.58	1.49	12	0.01	-83.00	311.00	1300	20220818	-64.38	417	20230320	11.03	774	-40.18	20230130	417	11.03	20230320	1300	-64.38	20220818	417	11.03	20230320	0.00	N	040350	500	629 억		652471	N	N	0	N	00	N
146	20230804	160407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	-7	5	-1.47	57640757	122276	60.73	475	487	462	617	333	475	471.46	0.51	0	14247	495	485	475	465	455	480	460	630	142	500	320	1	1	125973472	590	-5.64	1.50	12	0.10	-83.00	311.00	1300	20220818	-64.00	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	1300	-64.00	20220818	417	12.23	20230320	0.00	N	040350	500	629 억		638249	N	N	0	N	00	N
147	20230804	150408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-6	5	-1.26	55663322	118053	58.64	475	487	462	617	333	475	471.51	0.51	0	14745	495	485	475	465	455	480	460	630	142	500	320	1	1	125973472	591	-5.65	1.51	12	0.09	-83.00	311.00	1300	20220818	-63.92	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	1300	-63.92	20220818	417	12.47	20230320	0.00	N	040350	500	629 억		638249	N	N	0	N	00	N
148	20230804	140414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	-9	5	-1.89	45410985	96147	47.76	475	487	462	617	333	475	472.31	0.51	0	17857	495	485	475	465	455	480	460	630	142	500	320	1	1	125973472	587	-5.61	1.50	12	0.08	-83.00	311.00	1300	20220818	-64.15	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	1300	-64.15	20220818	417	11.75	20230320	0.00	N	040350	500	629 억		638249	N	N	0	N	00	N
149	20230804	130408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	-5	5	-1.05	40349137	85346	42.39	475	487	462	617	333	475	472.77	0.51	0	18078	495	485	475	465	455	480	460	630	142	500	320	1	1	125973472	592	-5.66	1.51	12	0.07	-83.00	311.00	1300	20220818	-63.85	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	1300	-63.85	20220818	417	12.71	20230320	0.00	N	040350	500	629 억		638249	N	N	0	N	00	N
150	20230804	120407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	-3	5	-0.63	32598616	68759	34.15	475	487	469	617	333	475	474.10	0.51	0	23906	495	485	475	465	455	480	460	630	142	500	320	1	1	125973472	595	-5.69	1.52	12	0.05	-83.00	311.00	1300	20220818	-63.69	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	1300	-63.69	20220818	417	13.19	20230320	0.00	N	040350	500	629 억		638249	N	N	0	N	00	N
151	20230804	110409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-2	5	-0.42	24249919	51003	25.33	475	487	470	617	333	475	475.46	0.51	0	15566	495	485	475	465	455	480	460	630	142	500	320	1	1	125973472	596	-5.70	1.52	12	0.04	-83.00	311.00	1300	20220818	-63.62	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1300	-63.62	20220818	417	13.43	20230320	0.00	N	040350	500	629 억		638249	N	N	0	N	00	N
152	20230804	100405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	476	1	2	0.21	15425912	32323	16.05	475	487	474	617	333	475	477.24	0.51	0	8783	495	485	475	465	455	480	460	630	142	500	320	1	1	125973472	600	-5.73	1.53	12	0.03	-83.00	311.00	1300	20220818	-63.38	417	20230320	14.15	774	-38.50	20230130	417	14.15	20230320	1300	-63.38	20220818	417	14.15	20230320	0.00	N	040350	500	629 억		638249	N	N	0	N	00	N
153	20230804	090404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	4	2	0.84	533030	1117	0.55	475	479	475	617	333	475	477.20	0.51	0	505	495	485	475	465	455	480	460	630	142	500	320	1	1	125973472	603	-5.77	1.54	12	0.00	-83.00	311.00	1300	20220818	-63.15	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	1300	-63.15	20220818	417	14.87	20230320	0.00	N	040350	500	629 억		638249	N	N	0	N	00	N
154	20230803	160405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	-7	5	-1.45	95311837	201330	96.05	485	485	465	626	338	482	473.40	0.49	0	14714	521	501	487	467	453	494	460	630	144	500	320	1	1	125973472	598	-5.72	1.53	12	0.16	-83.00	311.00	1300	20220818	-63.46	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	1300	-63.46	20220818	417	13.91	20230320	0.00	N	040350	500	629 억		623535	N	N	0	N	00	N
155	20230803	150408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	-8	5	-1.66	90408265	191011	91.13	485	485	465	626	338	482	473.31	0.49	0	16017	521	501	487	467	453	494	460	630	144	500	320	1	1	125973472	597	-5.71	1.52	12	0.15	-83.00	311.00	1300	20220818	-63.54	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	1300	-63.54	20220818	417	13.67	20230320	0.00	N	040350	500	629 억		623535	N	N	0	N	00	N
156	20230803	140403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-9	5	-1.87	84980487	179535	85.65	485	485	465	626	338	482	473.34	0.49	0	16918	521	501	487	467	453	494	460	630	144	500	320	1	1	125973472	596	-5.70	1.52	12	0.14	-83.00	311.00	1300	20220818	-63.62	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1300	-63.62	20220818	417	13.43	20230320	0.00	N	040350	500	629 억		623535	N	N	0	N	00	N
157	20230803	130407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	-10	5	-2.07	66587036	140242	66.91	485	485	468	626	338	482	474.80	0.49	0	15749	521	501	487	467	453	494	460	630	144	500	320	1	1	125973472	595	-5.69	1.52	12	0.11	-83.00	311.00	1300	20220818	-63.69	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	1300	-63.69	20220818	417	13.19	20230320	0.00	N	040350	500	629 억		623535	N	N	0	N	00	N
158	20230803	120408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	-12	5	-2.49	63363771	133396	63.64	485	485	468	626	338	482	475.01	0.49	0	12317	521	501	487	467	453	494	460	630	144	500	320	1	1	125973472	592	-5.66	1.51	12	0.11	-83.00	311.00	1300	20220818	-63.85	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	1300	-63.85	20220818	417	12.71	20230320	0.00	N	040350	500	629 억		623535	N	N	0	N	00	N
159	20230803	110403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	1	2	0.21	48666045	102207	48.76	485	485	470	626	338	482	476.15	0.49	0	5512	521	501	487	467	453	494	460	630	144	500	320	1	1	125973472	608	-5.82	1.55	12	0.08	-83.00	311.00	1300	20220818	-62.85	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	1300	-62.85	20220818	417	15.83	20230320	0.00	N	040350	500	629 억		623535	N	N	0	N	00	N
160	20230803	100403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	2	2	0.41	36398714	76539	36.51	485	485	470	626	338	482	475.56	0.49	0	16118	521	501	487	467	453	494	460	630	144	500	320	1	1	125973472	610	-5.83	1.56	12	0.06	-83.00	311.00	1300	20220818	-62.77	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	1300	-62.77	20220818	417	16.07	20230320	0.00	N	040350	500	629 억		623535	N	N	0	N	00	N
161	20230803	090403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	-2	5	-0.41	1977444	4098	1.96	485	485	479	626	338	482	482.54	0.49	0	-3550	521	501	487	467	453	494	460	630	144	500	320	1	1	125973472	605	-5.78	1.54	12	0.00	-83.00	311.00	1300	20220818	-63.08	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	1300	-63.08	20220818	417	15.11	20230320	0.00	N	040350	500	629 억		623535	N	N	0	N	00	N
162	20230802	160405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	-6	5	-1.23	102177589	209079	72.81	488	507	473	634	342	488	488.70	0.52	0	-26961	510	498	486	474	462	505	481	630	146	500	330	1	1	125973472	607	-5.81	1.55	12	0.17	-83.00	311.00	1300	20220818	-62.92	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	1300	-62.92	20220818	417	15.59	20230320	0.00	N	040350	500	629 억		650294	N	N	0	N	00	N
163	20230802	150409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	-3	5	-0.61	93392365	190966	66.50	488	507	473	634	342	488	489.05	0.52	0	-25147	510	498	486	474	462	505	481	630	146	500	330	1	1	125973472	611	-5.84	1.56	12	0.15	-83.00	311.00	1300	20220818	-62.69	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	1300	-62.69	20220818	417	16.31	20230320	0.00	N	040350	500	629 억		650294	N	N	0	N	00	N
164	20230802	140406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	-6	5	-1.23	91095500	186196	64.84	488	507	473	634	342	488	489.25	0.52	0	-25197	510	498	486	474	462	505	481	630	146	500	330	1	1	125973472	607	-5.81	1.55	12	0.15	-83.00	311.00	1300	20220818	-62.92	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	1300	-62.92	20220818	417	15.59	20230320	0.00	N	040350	500	629 억		650294	N	N	0	N	00	N
165	20230802	130405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	-8	5	-1.64	68019821	137781	47.98	488	507	475	634	342	488	493.68	0.52	0	-21553	510	498	486	474	462	505	481	630	146	500	330	1	1	125973472	605	-5.78	1.54	12	0.11	-83.00	311.00	1300	20220818	-63.08	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	1300	-63.08	20220818	417	15.11	20230320	0.00	N	040350	500	629 억		650294	N	N	0	N	00	N
166	20230802	120400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	0	3	0.00	55982320	112713	39.25	488	507	486	634	342	488	496.68	0.52	0	-23313	510	498	486	474	462	505	481	630	146	500	330	1	1	125973472	615	-5.88	1.57	12	0.09	-83.00	311.00	1300	20220818	-62.46	417	20230320	17.03	774	-36.95	20230130	417	17.03	20230320	1300	-62.46	20220818	417	17.03	20230320	0.00	N	040350	500	629 억		650294	N	N	0	N	00	N
167	20230802	110359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	494	6	2	1.23	53312765	107238	37.34	488	507	486	634	342	488	497.14	0.52	0	-18640	510	498	486	474	462	505	481	630	146	500	330	1	1	125973472	622	-5.95	1.59	12	0.09	-83.00	311.00	1300	20220818	-62.00	417	20230320	18.47	774	-36.18	20230130	417	18.47	20230320	1300	-62.00	20220818	417	18.47	20230320	0.00	N	040350	500	629 억		650294	N	N	0	N	00	N
168	20230802	100401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	12	2	2.46	36313180	72609	25.29	488	507	488	634	342	488	500.12	0.52	0	-15281	510	498	486	474	462	505	481	630	146	500	330	1	1	125973472	630	-6.02	1.61	12	0.06	-83.00	311.00	1300	20220818	-61.54	417	20230320	19.90	774	-35.40	20230130	417	19.90	20230320	1300	-61.54	20220818	417	19.90	20230320	0.00	N	040350	500	629 억		650294	N	N	0	N	00	N
169	20230802	090400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	489	1	2	0.20	1852715	3793	1.32	488	489	488	634	342	488	488.46	0.52	0	-1721	510	498	486	474	462	505	481	630	146	500	330	1	1	125973472	616	-5.89	1.57	12	0.00	-83.00	311.00	1300	20220818	-62.38	417	20230320	17.27	774	-36.82	20230130	417	17.27	20230320	1300	-62.38	20220818	417	17.27	20230320	0.00	N	040350	500	629 억		650294	N	N	0	N	00	N
170	20230801	160402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	10	2	2.09	139269002	284915	44.93	475	498	474	621	335	478	488.81	0.45	0	88584	541	509	477	445	413	525	461	630	143	500	320	1	1	125973472	615	-5.88	1.57	12	0.23	-83.00	311.00	1300	20220818	-62.46	417	20230320	17.03	774	-36.95	20230130	417	17.03	20230320	1300	-62.46	20220818	417	17.03	20230320	0.00	N	040350	500	629 억		561695	N	N	0	N	00	N
171	20230801	150359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	8	2	1.67	137983561	282281	44.51	475	498	474	621	335	478	488.82	0.45	0	86959	541	509	477	445	413	525	461	630	143	500	320	1	1	125973472	612	-5.86	1.56	12	0.22	-83.00	311.00	1300	20220818	-62.62	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	1300	-62.62	20220818	417	16.55	20230320	0.00	N	040350	500	629 억		561695	N	N	0	N	00	N
172	20230801	140408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	487	9	2	1.88	130088644	266066	41.96	475	498	474	621	335	478	488.93	0.45	0	77249	541	509	477	445	413	525	461	630	143	500	320	1	1	125973472	613	-5.87	1.57	12	0.21	-83.00	311.00	1300	20220818	-62.54	417	20230320	16.79	774	-37.08	20230130	417	16.79	20230320	1300	-62.54	20220818	417	16.79	20230320	0.00	N	040350	500	629 억		561695	N	N	0	N	00	N
173	20230801	130359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	491	13	2	2.72	115914636	236964	37.37	475	498	474	621	335	478	489.17	0.45	0	66835	541	509	477	445	413	525	461	630	143	500	320	1	1	125973472	619	-5.92	1.58	12	0.19	-83.00	311.00	1300	20220818	-62.23	417	20230320	17.75	774	-36.56	20230130	417	17.75	20230320	1300	-62.23	20220818	417	17.75	20230320	0.00	N	040350	500	629 억		561695	N	N	0	N	00	N
174	20230801	120400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	493	15	2	3.14	108482645	221810	34.98	475	498	474	621	335	478	489.08	0.45	0	66600	541	509	477	445	413	525	461	630	143	500	320	1	1	125973472	621	-5.94	1.59	12	0.18	-83.00	311.00	1300	20220818	-62.08	417	20230320	18.23	774	-36.30	20230130	417	18.23	20230320	1300	-62.08	20220818	417	18.23	20230320	0.00	N	040350	500	629 억		561695	N	N	0	N	00	N
175	20230801	110358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	496	18	2	3.77	100248350	205094	32.34	475	498	474	621	335	478	488.79	0.45	0	58235	541	509	477	445	413	525	461	630	143	500	320	1	1	125973472	625	-5.98	1.59	12	0.16	-83.00	311.00	1300	20220818	-61.85	417	20230320	18.94	774	-35.92	20230130	417	18.94	20230320	1300	-61.85	20220818	417	18.94	20230320	0.00	N	040350	500	629 억		561695	N	N	0	N	00	N
176	20230801	100401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	496	18	2	3.77	68602987	140986	22.23	475	496	474	621	335	478	486.59	0.45	0	40374	541	509	477	445	413	525	461	630	143	500	320	1	1	125973472	625	-5.98	1.59	12	0.11	-83.00	311.00	1300	20220818	-61.85	417	20230320	18.94	774	-35.92	20230130	417	18.94	20230320	1300	-61.85	20220818	417	18.94	20230320	0.00	N	040350	500	629 억		561695	N	N	0	N	00	N
177	20230801	090356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	4	2	0.84	7496889	15655	2.47	475	482	474	621	335	478	478.88	0.45	0	3577	541	509	477	445	413	525	461	630	143	500	320	1	1	125973472	607	-5.81	1.55	12	0.01	-83.00	311.00	1300	20220818	-62.92	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	1300	-62.92	20220818	417	15.59	20230320	0.00	N	040350	500	629 억		561695	N	N	0	N	00	N