KissMeData/042500/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	160453	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4305	40	2	0.94	86583565	20189	80.62	4280	4350	4215	5540	2990	4265	4288.65	1.45	0	-1661	4438	4351	4183	4096	3928	4395	4140	77	1275	500	3150	5	1	15356878	661	6.57	0.69	12	0.13	655.00	6246.00	6560	20230209	-34.38	3540	20221013	21.61	6560	-34.38	20230209	3895	10.53	20230726	6560	-34.38	20230209	3540	21.61	20221013	2.98	N	042500	500	76 억		222520	N	N	0	N	00	N
3	20230731	150457	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4255	-10	5	-0.23	77036995	17962	71.73	4280	4350	4215	5540	2990	4265	4288.89	1.45	0	-1447	4438	4351	4183	4096	3928	4395	4140	77	1275	500	3150	5	1	15356878	653	6.50	0.68	12	0.12	655.00	6246.00	6560	20230209	-35.14	3540	20221013	20.20	6560	-35.14	20230209	3895	9.24	20230726	6560	-35.14	20230209	3540	20.20	20221013	2.98	N	042500	500	76 억		222520	N	N	0	N	00	N
4	20230731	140455	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4280	15	2	0.35	67166665	15661	62.54	4280	4350	4215	5540	2990	4265	4288.79	1.45	0	-1182	4438	4351	4183	4096	3928	4395	4140	77	1275	500	3150	5	1	15356878	657	6.53	0.69	12	0.10	655.00	6246.00	6560	20230209	-34.76	3540	20221013	20.90	6560	-34.76	20230209	3895	9.88	20230726	6560	-34.76	20230209	3540	20.90	20221013	2.98	N	042500	500	76 억		222520	N	N	0	N	00	N
5	20230731	130456	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4280	15	2	0.35	62107370	14472	57.79	4280	4350	4215	5540	2990	4265	4291.55	1.45	0	-1722	4438	4351	4183	4096	3928	4395	4140	77	1275	500	3150	5	1	15356878	657	6.53	0.69	12	0.09	655.00	6246.00	6560	20230209	-34.76	3540	20221013	20.90	6560	-34.76	20230209	3895	9.88	20230726	6560	-34.76	20230209	3540	20.90	20221013	2.98	N	042500	500	76 억		222520	N	N	0	N	00	N
6	20230731	120500	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4325	60	2	1.41	35161965	8203	32.76	4280	4350	4215	5540	2990	4265	4286.48	1.45	0	-1185	4438	4351	4183	4096	3928	4395	4140	77	1275	500	3150	5	1	15356878	664	6.60	0.69	12	0.05	655.00	6246.00	6560	20230209	-34.07	3540	20221013	22.18	6560	-34.07	20230209	3895	11.04	20230726	6560	-34.07	20230209	3540	22.18	20221013	2.98	N	042500	500	76 억		222520	N	N	0	N	00	N
7	20230731	110502	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4325	60	2	1.41	26852540	6279	25.07	4280	4350	4215	5540	2990	4265	4276.56	1.45	0	-743	4438	4351	4183	4096	3928	4395	4140	77	1275	500	3150	5	1	15356878	664	6.60	0.69	12	0.04	655.00	6246.00	6560	20230209	-34.07	3540	20221013	22.18	6560	-34.07	20230209	3895	11.04	20230726	6560	-34.07	20230209	3540	22.18	20221013	2.98	N	042500	500	76 억		222520	N	N	0	N	00	N
8	20230731	100502	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4245	-20	5	-0.47	9712615	2292	9.15	4280	4280	4215	5540	2990	4265	4237.62	1.45	0	364	4438	4351	4183	4096	3928	4395	4140	77	1275	500	3150	5	1	15356878	652	6.48	0.68	12	0.01	655.00	6246.00	6560	20230209	-35.29	3540	20221013	19.92	6560	-35.29	20230209	3895	8.99	20230726	6560	-35.29	20230209	3540	19.92	20221013	2.98	N	042500	500	76 억		222520	N	N	0	N	00	N
9	20230731	090454	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4280	15	2	0.35	1266880	296	1.18	4280	4280	4280	5540	2990	4265	4280.00	1.45	0	0	4438	4351	4183	4096	3928	4395	4140	77	1275	500	3150	5	1	15356878	657	6.53	0.69	12	0.00	655.00	6246.00	6560	20230209	-34.76	3540	20221013	20.90	6560	-34.76	20230209	3895	9.88	20230726	6560	-34.76	20230209	3540	20.90	20221013	2.98	N	042500	500	76 억		222520	N	N	0	N	00	N
10	20230728	160457	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4265	205	2	5.05	104959540	24985	73.70	4015	4270	4015	5270	2845	4060	4199.27	1.43	0	2505	4203	4131	4013	3941	3823	4167	3977	77	1212	500	3000	5	1	15356878	655	6.51	0.68	12	0.16	655.00	6246.00	6560	20230209	-34.98	3540	20221013	20.48	6560	-34.98	20230209	3895	9.50	20230726	6560	-34.98	20230209	3540	20.48	20221013	3.01	N	042500	500	76 억		220016	N	N	0	N	00	N
11	20230728	150456	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4230	170	2	4.19	91089050	21718	64.06	4015	4270	4015	5270	2845	4060	4194.17	1.43	0	2257	4203	4131	4013	3941	3823	4167	3977	77	1212	500	3000	5	1	15356878	650	6.46	0.68	12	0.14	655.00	6246.00	6560	20230209	-35.52	3540	20221013	19.49	6560	-35.52	20230209	3895	8.60	20230726	6560	-35.52	20230209	3540	19.49	20221013	3.01	N	042500	500	76 억		220016	N	N	0	N	00	N
12	20230728	140455	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4205	145	2	3.57	81425720	19421	57.28	4015	4270	4015	5270	2845	4060	4192.66	1.43	0	1770	4203	4131	4013	3941	3823	4167	3977	77	1212	500	3000	5	1	15356878	646	6.42	0.67	12	0.13	655.00	6246.00	6560	20230209	-35.90	3540	20221013	18.79	6560	-35.90	20230209	3895	7.96	20230726	6560	-35.90	20230209	3540	18.79	20221013	3.01	N	042500	500	76 억		220016	N	N	0	N	00	N
13	20230728	130457	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4240	180	2	4.43	64108250	15323	45.20	4015	4270	4015	5270	2845	4060	4183.79	1.43	0	831	4203	4131	4013	3941	3823	4167	3977	77	1212	500	3000	5	1	15356878	651	6.47	0.68	12	0.10	655.00	6246.00	6560	20230209	-35.37	3540	20221013	19.77	6560	-35.37	20230209	3895	8.86	20230726	6560	-35.37	20230209	3540	19.77	20221013	3.01	N	042500	500	76 억		220016	N	N	0	N	00	N
14	20230728	120454	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4225	165	2	4.06	41401560	9975	29.42	4015	4235	4015	5270	2845	4060	4150.53	1.43	0	45	4203	4131	4013	3941	3823	4167	3977	77	1212	500	3000	5	1	15356878	649	6.45	0.68	12	0.06	655.00	6246.00	6560	20230209	-35.59	3540	20221013	19.35	6560	-35.59	20230209	3895	8.47	20230726	6560	-35.59	20230209	3540	19.35	20221013	3.01	N	042500	500	76 억		220016	N	N	0	N	00	N
15	20230728	110458	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4225	165	2	4.06	39764825	9587	28.28	4015	4225	4015	5270	2845	4060	4147.79	1.43	0	-40	4203	4131	4013	3941	3823	4167	3977	77	1212	500	3000	5	1	15356878	649	6.45	0.68	12	0.06	655.00	6246.00	6560	20230209	-35.59	3540	20221013	19.35	6560	-35.59	20230209	3895	8.47	20230726	6560	-35.59	20230209	3540	19.35	20221013	3.01	N	042500	500	76 억		220016	N	N	0	N	00	N
16	20230728	100454	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4190	130	2	3.20	32695040	7905	23.32	4015	4225	4015	5270	2845	4060	4135.99	1.43	0	-403	4203	4131	4013	3941	3823	4167	3977	77	1212	500	3000	5	1	15356878	643	6.40	0.67	12	0.05	655.00	6246.00	6560	20230209	-36.13	3540	20221013	18.36	6560	-36.13	20230209	3895	7.57	20230726	6560	-36.13	20230209	3540	18.36	20221013	3.01	N	042500	500	76 억		220016	N	N	0	N	00	N
17	20230728	090457	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4020	-40	5	-0.99	1554655	387	1.14	4015	4050	4015	5270	2845	4060	4017.20	1.43	0	147	4203	4131	4013	3941	3823	4167	3977	77	1212	500	3000	5	1	15356878	617	6.14	0.64	12	0.00	655.00	6246.00	6560	20230209	-38.72	3540	20221013	13.56	6560	-38.72	20230209	3895	3.21	20230726	6560	-38.72	20230209	3540	13.56	20221013	3.01	N	042500	500	76 억		220016	N	N	0	N	00	N
18	20230727	160454	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4060	95	2	2.40	136329245	33899	32.74	3895	4085	3895	5150	2780	3965	4021.63	1.39	-14563	6045	4191	4077	3986	3872	3781	4032	3827	77	1185	500	2930	5	1	15356878	623	6.20	0.65	12	0.22	655.00	6246.00	6560	20230209	-38.11	3540	20221013	14.69	6560	-38.11	20230209	3895	4.24	20230727	6560	-38.11	20230209	3540	14.69	20221013	3.04	N	042500	500	76 억		213917	N	N	0	N	00	N
19	20230727	150455	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4055	90	2	2.27	119548245	29744	28.73	3895	4085	3895	5150	2780	3965	4019.24	1.39	-14563	4650	4191	4077	3986	3872	3781	4032	3827	77	1185	500	2930	5	1	15356878	623	6.19	0.65	12	0.19	655.00	6246.00	6560	20230209	-38.19	3540	20221013	14.55	6560	-38.19	20230209	3895	4.11	20230727	6560	-38.19	20230209	3540	14.55	20221013	3.04	N	042500	500	76 억		213917	N	N	0	N	00	N
20	20230727	140451	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4085	120	2	3.03	111687925	27797	26.84	3895	4085	3895	5150	2780	3965	4017.98	1.39	-14563	3915	4191	4077	3986	3872	3781	4032	3827	77	1185	500	2930	5	1	15356878	627	6.24	0.65	12	0.18	655.00	6246.00	6560	20230209	-37.73	3540	20221013	15.40	6560	-37.73	20230209	3895	4.88	20230727	6560	-37.73	20230209	3540	15.40	20221013	3.04	N	042500	500	76 억		213917	N	N	0	N	00	N
21	20230727	130452	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4030	65	2	1.64	90884795	22668	21.89	3895	4070	3895	5150	2780	3965	4009.39	1.39	-14563	5280	4191	4077	3986	3872	3781	4032	3827	77	1185	500	2930	5	1	15356878	619	6.15	0.65	12	0.15	655.00	6246.00	6560	20230209	-38.57	3540	20221013	13.84	6560	-38.57	20230209	3895	3.47	20230727	6560	-38.57	20230209	3540	13.84	20221013	3.04	N	042500	500	76 억		213917	N	N	0	N	00	N
22	20230727	120454	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4030	65	2	1.64	74053135	18498	17.86	3895	4070	3895	5150	2780	3965	4003.30	1.39	-14563	5214	4191	4077	3986	3872	3781	4032	3827	77	1185	500	2930	5	1	15356878	619	6.15	0.65	12	0.12	655.00	6246.00	6560	20230209	-38.57	3540	20221013	13.84	6560	-38.57	20230209	3895	3.47	20230727	6560	-38.57	20230209	3540	13.84	20221013	3.04	N	042500	500	76 억		213917	N	N	0	N	00	N
23	20230727	110453	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4070	105	2	2.65	73005490	18239	17.61	3895	4070	3895	5150	2780	3965	4002.71	1.39	-14563	5217	4191	4077	3986	3872	3781	4032	3827	77	1185	500	2930	5	1	15356878	625	6.21	0.65	12	0.12	655.00	6246.00	6560	20230209	-37.96	3540	20221013	14.97	6560	-37.96	20230209	3895	4.49	20230727	6560	-37.96	20230209	3540	14.97	20221013	3.04	N	042500	500	76 억		213917	N	N	0	N	00	N
24	20230727	100452	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4035	70	2	1.77	50242510	12601	12.17	3895	4045	3895	5150	2780	3965	3987.18	1.39	-14563	2893	4191	4077	3986	3872	3781	4032	3827	77	1185	500	2930	5	1	15356878	620	6.16	0.65	12	0.08	655.00	6246.00	6560	20230209	-38.49	3540	20221013	13.98	6560	-38.49	20230209	3895	3.59	20230727	6560	-38.49	20230209	3540	13.98	20221013	3.04	N	042500	500	76 억		213917	N	N	0	N	00	N
25	20230727	090453	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3985	20	2	0.50	7195035	1828	1.77	3895	4005	3895	5150	2780	3965	3936.01	1.39	-14563	950	4191	4077	3986	3872	3781	4032	3827	77	1185	500	2930	5	1	15356878	612	6.08	0.64	12	0.01	655.00	6246.00	6560	20230209	-39.25	3540	20221013	12.57	6560	-39.25	20230209	3895	2.31	20230727	6560	-39.25	20230209	3540	12.57	20221013	3.04	N	042500	500	76 억		213917	N	N	0	N	00	N
26	20230726	160451	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3965	-110	5	-2.70	408351745	103187	290.94	4100	4100	3895	5290	2855	4075	3957.39	1.49	0	-14537	4151	4112	4071	4032	3991	4132	4052	77	1217	500	3010	5	1	15356878	609	6.05	0.63	12	0.67	655.00	6246.00	6560	20230209	-39.56	3540	20221013	12.01	6560	-39.56	20230209	3895	1.80	20230726	6560	-39.56	20230209	3540	12.01	20221013	3.08	N	042500	500	76 억		228480	N	N	0	N	00	N
27	20230726	150454	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3945	-130	5	-3.19	401966055	101574	286.39	4100	4100	3895	5290	2855	4075	3957.37	1.49	0	-14527	4151	4112	4071	4032	3991	4132	4052	77	1217	500	3010	5	1	15356878	606	6.02	0.63	12	0.66	655.00	6246.00	6560	20230209	-39.86	3540	20221013	11.44	6560	-39.86	20230209	3895	1.28	20230726	6560	-39.86	20230209	3540	11.44	20221013	3.08	N	042500	500	76 억		228480	N	N	0	N	00	N
28	20230726	140453	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3925	-150	5	-3.68	387499230	97899	276.03	4100	4100	3895	5290	2855	4075	3958.15	1.49	0	-14838	4151	4112	4071	4032	3991	4132	4052	77	1217	500	3010	5	1	15356878	603	5.99	0.63	12	0.64	655.00	6246.00	6560	20230209	-40.17	3540	20221013	10.88	6560	-40.17	20230209	3895	0.77	20230726	6560	-40.17	20230209	3540	10.88	20221013	3.08	N	042500	500	76 억		228480	N	N	0	N	00	N
29	20230726	130449	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3940	-135	5	-3.31	270507695	68032	191.82	4100	4100	3905	5290	2855	4075	3976.18	1.49	0	-14711	4151	4112	4071	4032	3991	4132	4052	77	1217	500	3010	5	1	15356878	605	6.02	0.63	12	0.44	655.00	6246.00	6560	20230209	-39.94	3540	20221013	11.30	6560	-39.94	20230209	3900	1.03	20230103	6560	-39.94	20230209	3540	11.30	20221013	3.08	N	042500	500	76 억		228480	N	N	0	N	00	N
30	20230726	120452	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3945	-130	5	-3.19	245450905	61703	173.97	4100	4100	3905	5290	2855	4075	3977.94	1.49	0	-10644	4151	4112	4071	4032	3991	4132	4052	77	1217	500	3010	5	1	15356878	606	6.02	0.63	12	0.40	655.00	6246.00	6560	20230209	-39.86	3540	20221013	11.44	6560	-39.86	20230209	3900	1.15	20230103	6560	-39.86	20230209	3540	11.44	20221013	3.08	N	042500	500	76 억		228480	N	N	0	N	00	N
31	20230726	110449	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3950	-125	5	-3.07	191537385	48007	135.36	4100	4100	3950	5290	2855	4075	3989.78	1.49	0	-10330	4151	4112	4071	4032	3991	4132	4052	77	1217	500	3010	5	1	15356878	607	6.03	0.63	12	0.31	655.00	6246.00	6560	20230209	-39.79	3540	20221013	11.58	6560	-39.79	20230209	3900	1.28	20230103	6560	-39.79	20230209	3540	11.58	20221013	3.08	N	042500	500	76 억		228480	N	N	0	N	00	N
32	20230726	100453	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	3985	-90	5	-2.21	71533345	17818	50.24	4100	4100	3980	5290	2855	4075	4014.67	1.49	0	-4813	4151	4112	4071	4032	3991	4132	4052	77	1217	500	3010	5	1	15356878	612	6.08	0.64	12	0.12	655.00	6246.00	6560	20230209	-39.25	3540	20221013	12.57	6560	-39.25	20230209	3900	2.18	20230103	6560	-39.25	20230209	3540	12.57	20221013	3.08	N	042500	500	76 억		228480	N	N	0	N	00	N
33	20230726	090448	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4050	-25	5	-0.61	13571480	3349	9.44	4100	4100	4050	5290	2855	4075	4052.40	1.49	0	-2893	4151	4112	4071	4032	3991	4132	4052	77	1217	500	3010	5	1	15356878	622	6.18	0.65	12	0.02	655.00	6246.00	6560	20230209	-38.26	3540	20221013	14.41	6560	-38.26	20230209	3900	3.85	20230103	6560	-38.26	20230209	3540	14.41	20221013	3.08	N	042500	500	76 억		228480	N	N	0	N	00	N
34	20230725	160447	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4075	-45	5	-1.09	142871835	35249	96.61	4070	4110	4030	5350	2885	4120	4053.21	1.51	0	-3947	4326	4222	4136	4032	3946	4180	3990	77	1232	500	3040	5	1	15356878	626	6.22	0.65	12	0.23	655.00	6246.00	6560	20230209	-37.88	3540	20221013	15.11	6560	-37.88	20230209	3900	4.49	20230103	6560	-37.88	20230209	3540	15.11	20221013	3.12	N	042500	500	76 억		232452	N	N	0	N	00	N
35	20230725	150444	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4035	-85	5	-2.06	139495515	34418	94.33	4070	4110	4030	5350	2885	4120	4052.98	1.51	0	-3686	4326	4222	4136	4032	3946	4180	3990	77	1232	500	3040	5	1	15356878	620	6.16	0.65	12	0.22	655.00	6246.00	6560	20230209	-38.49	3540	20221013	13.98	6560	-38.49	20230209	3900	3.46	20230103	6560	-38.49	20230209	3540	13.98	20221013	3.12	N	042500	500	76 억		232452	N	N	0	N	00	N
36	20230725	140444	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4045	-75	5	-1.82	116284620	28672	78.58	4070	4110	4040	5350	2885	4120	4055.69	1.51	0	-3350	4326	4222	4136	4032	3946	4180	3990	77	1232	500	3040	5	1	15356878	621	6.18	0.65	12	0.19	655.00	6246.00	6560	20230209	-38.34	3540	20221013	14.27	6560	-38.34	20230209	3900	3.72	20230103	6560	-38.34	20230209	3540	14.27	20221013	3.12	N	042500	500	76 억		232452	N	N	0	N	00	N
37	20230725	130448	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4045	-75	5	-1.82	94676705	23331	63.94	4070	4110	4040	5350	2885	4120	4057.98	1.51	0	-3408	4326	4222	4136	4032	3946	4180	3990	77	1232	500	3040	5	1	15356878	621	6.18	0.65	12	0.15	655.00	6246.00	6560	20230209	-38.34	3540	20221013	14.27	6560	-38.34	20230209	3900	3.72	20230103	6560	-38.34	20230209	3540	14.27	20221013	3.12	N	042500	500	76 억		232452	N	N	0	N	00	N
38	20230725	120448	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4050	-70	5	-1.70	77139580	19000	52.07	4070	4110	4040	5350	2885	4120	4059.98	1.51	0	-2875	4326	4222	4136	4032	3946	4180	3990	77	1232	500	3040	5	1	15356878	622	6.18	0.65	12	0.12	655.00	6246.00	6560	20230209	-38.26	3540	20221013	14.41	6560	-38.26	20230209	3900	3.85	20230103	6560	-38.26	20230209	3540	14.41	20221013	3.12	N	042500	500	76 억		232452	N	N	0	N	00	N
39	20230725	110446	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4070	-50	5	-1.21	46540710	11467	31.43	4070	4110	4040	5350	2885	4120	4058.66	1.51	0	-1824	4326	4222	4136	4032	3946	4180	3990	77	1232	500	3040	5	1	15356878	625	6.21	0.65	12	0.07	655.00	6246.00	6560	20230209	-37.96	3540	20221013	14.97	6560	-37.96	20230209	3900	4.36	20230103	6560	-37.96	20230209	3540	14.97	20221013	3.12	N	042500	500	76 억		232452	N	N	0	N	00	N
40	20230725	100446	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4065	-55	5	-1.33	16769535	4115	11.28	4070	4110	4065	5350	2885	4120	4075.22	1.51	0	-1126	4326	4222	4136	4032	3946	4180	3990	77	1232	500	3040	5	1	15356878	624	6.21	0.65	12	0.03	655.00	6246.00	6560	20230209	-38.03	3540	20221013	14.83	6560	-38.03	20230209	3900	4.23	20230103	6560	-38.03	20230209	3540	14.83	20221013	3.12	N	042500	500	76 억		232452	N	N	0	N	00	N
41	20230725	090446	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4100	-20	5	-0.49	1248625	305	0.84	4070	4105	4070	5350	2885	4120	4093.85	1.51	0	-99	4326	4222	4136	4032	3946	4180	3990	77	1232	500	3040	5	1	15356878	630	6.26	0.66	12	0.00	655.00	6246.00	6560	20230209	-37.50	3540	20221013	15.82	6560	-37.50	20230209	3900	5.13	20230103	6560	-37.50	20230209	3540	15.82	20221013	3.12	N	042500	500	76 억		232452	N	N	0	N	00	N
42	20230724	160447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4120	-85	5	-2.02	150361840	36482	159.55	4195	4240	4050	5460	2945	4205	4121.54	1.53	0	-2986	4305	4255	4230	4180	4155	4242	4167	77	1257	500	3110	5	1	15356878	633	6.29	0.66	12	0.24	655.00	6246.00	6560	20230209	-37.20	3540	20221013	16.38	6560	-37.20	20230209	3900	5.64	20230103	6560	-37.20	20230209	3540	16.38	20221013	3.18	N	042500	500	76 억		235683	N	N	0	N	00	N
43	20230724	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4110	-95	5	-2.26	141795700	34401	150.45	4195	4240	4050	5460	2945	4205	4121.85	1.53	0	-2609	4305	4255	4230	4180	4155	4242	4167	77	1257	500	3110	5	1	15356878	631	6.27	0.66	12	0.22	655.00	6246.00	6560	20230209	-37.35	3540	20221013	16.10	6560	-37.35	20230209	3900	5.38	20230103	6560	-37.35	20230209	3540	16.10	20221013	3.18	N	042500	500	76 억		235683	N	N	0	N	00	N
44	20230724	140443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4105	-100	5	-2.38	133418970	32360	141.53	4195	4240	4050	5460	2945	4205	4122.96	1.53	0	-2552	4305	4255	4230	4180	4155	4242	4167	77	1257	500	3110	5	1	15356878	630	6.27	0.66	12	0.21	655.00	6246.00	6560	20230209	-37.42	3540	20221013	15.96	6560	-37.42	20230209	3900	5.26	20230103	6560	-37.42	20230209	3540	15.96	20221013	3.18	N	042500	500	76 억		235683	N	N	0	N	00	N
45	20230724	130443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4130	-75	5	-1.78	105921610	25690	112.36	4195	4240	4050	5460	2945	4205	4123.07	1.53	0	-2333	4305	4255	4230	4180	4155	4242	4167	77	1257	500	3110	5	1	15356878	634	6.31	0.66	12	0.17	655.00	6246.00	6560	20230209	-37.04	3540	20221013	16.67	6560	-37.04	20230209	3900	5.90	20230103	6560	-37.04	20230209	3540	16.67	20221013	3.18	N	042500	500	76 억		235683	N	N	0	N	00	N
46	20230724	120444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4130	-75	5	-1.78	94615115	22950	100.37	4195	4240	4050	5460	2945	4205	4122.66	1.53	0	-2413	4305	4255	4230	4180	4155	4242	4167	77	1257	500	3110	5	1	15356878	634	6.31	0.66	12	0.15	655.00	6246.00	6560	20230209	-37.04	3540	20221013	16.67	6560	-37.04	20230209	3900	5.90	20230103	6560	-37.04	20230209	3540	16.67	20221013	3.18	N	042500	500	76 억		235683	N	N	0	N	00	N
47	20230724	110446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4145	-60	5	-1.43	82699460	20071	87.78	4195	4240	4050	5460	2945	4205	4120.35	1.53	0	-1828	4305	4255	4230	4180	4155	4242	4167	77	1257	500	3110	5	1	15356878	637	6.33	0.66	12	0.13	655.00	6246.00	6560	20230209	-36.81	3540	20221013	17.09	6560	-36.81	20230209	3900	6.28	20230103	6560	-36.81	20230209	3540	17.09	20221013	3.18	N	042500	500	76 억		235683	N	N	0	N	00	N
48	20230724	100442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4135	-70	5	-1.66	63354365	15407	67.38	4195	4240	4050	5460	2945	4205	4112.05	1.53	0	-1519	4305	4255	4230	4180	4155	4242	4167	77	1257	500	3110	5	1	15356878	635	6.31	0.66	12	0.10	655.00	6246.00	6560	20230209	-36.97	3540	20221013	16.81	6560	-36.97	20230209	3900	6.03	20230103	6560	-36.97	20230209	3540	16.81	20221013	3.18	N	042500	500	76 억		235683	N	N	0	N	00	N
49	20230724	090444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4130	-75	5	-1.78	12682220	3051	13.34	4195	4195	4130	5460	2945	4205	4156.74	1.53	0	-175	4305	4255	4230	4180	4155	4242	4167	77	1257	500	3110	5	1	15356878	634	6.31	0.66	12	0.02	655.00	6246.00	6560	20230209	-37.04	3540	20221013	16.67	6560	-37.04	20230209	3900	5.90	20230103	6560	-37.04	20230209	3540	16.67	20221013	3.18	N	042500	500	76 억		235683	N	N	0	N	00	N
50	20230721	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4205	-25	5	-0.59	96505915	22835	110.57	4230	4280	4205	5490	2965	4230	4226.23	1.53	0	378	4306	4267	4236	4197	4166	4265	4195	77	1262	500	3130	5	1	15356878	646	6.42	0.67	12	0.15	655.00	6246.00	6560	20230209	-35.90	3540	20221013	18.79	6560	-35.90	20230209	3900	7.82	20230103	6560	-35.90	20230209	3540	18.79	20221013	3.17	N	042500	500	76 억		235541	N	N	0	N	00	N
51	20230721	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4245	15	2	0.35	77849275	18408	89.13	4230	4280	4210	5490	2965	4230	4229.10	1.53	0	136	4306	4267	4236	4197	4166	4265	4195	77	1262	500	3130	5	1	15356878	652	6.48	0.68	12	0.12	655.00	6246.00	6560	20230209	-35.29	3540	20221013	19.92	6560	-35.29	20230209	3900	8.85	20230103	6560	-35.29	20230209	3540	19.92	20221013	3.17	N	042500	500	76 억		235541	N	N	0	N	00	N
52	20230721	140440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4240	10	2	0.24	69346185	16397	79.40	4230	4280	4210	5490	2965	4230	4229.20	1.53	0	1359	4306	4267	4236	4197	4166	4265	4195	77	1262	500	3130	5	1	15356878	651	6.47	0.68	12	0.11	655.00	6246.00	6560	20230209	-35.37	3540	20221013	19.77	6560	-35.37	20230209	3900	8.72	20230103	6560	-35.37	20230209	3540	19.77	20221013	3.17	N	042500	500	76 억		235541	N	N	0	N	00	N
53	20230721	130441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4235	5	2	0.12	65920925	15586	75.47	4230	4280	4210	5490	2965	4230	4229.50	1.53	0	1073	4306	4267	4236	4197	4166	4265	4195	77	1262	500	3130	5	1	15356878	650	6.47	0.68	12	0.10	655.00	6246.00	6560	20230209	-35.44	3540	20221013	19.63	6560	-35.44	20230209	3900	8.59	20230103	6560	-35.44	20230209	3540	19.63	20221013	3.17	N	042500	500	76 억		235541	N	N	0	N	00	N
54	20230721	120446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4225	-5	5	-0.12	54325660	12842	62.18	4230	4280	4210	5490	2965	4230	4230.31	1.53	0	1731	4306	4267	4236	4197	4166	4265	4195	77	1262	500	3130	5	1	15356878	649	6.45	0.68	12	0.08	655.00	6246.00	6560	20230209	-35.59	3540	20221013	19.35	6560	-35.59	20230209	3900	8.33	20230103	6560	-35.59	20230209	3540	19.35	20221013	3.17	N	042500	500	76 억		235541	N	N	0	N	00	N
55	20230721	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4240	10	2	0.24	51202465	12105	58.61	4230	4280	4210	5490	2965	4230	4229.86	1.53	0	1587	4306	4267	4236	4197	4166	4265	4195	77	1262	500	3130	5	1	15356878	651	6.47	0.68	12	0.08	655.00	6246.00	6560	20230209	-35.37	3540	20221013	19.77	6560	-35.37	20230209	3900	8.72	20230103	6560	-35.37	20230209	3540	19.77	20221013	3.17	N	042500	500	76 억		235541	N	N	0	N	00	N
56	20230721	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4245	15	2	0.35	29058185	6863	33.23	4230	4255	4215	5490	2965	4230	4234.04	1.53	0	313	4306	4267	4236	4197	4166	4265	4195	77	1262	500	3130	5	1	15356878	652	6.48	0.68	12	0.04	655.00	6246.00	6560	20230209	-35.29	3540	20221013	19.92	6560	-35.29	20230209	3900	8.85	20230103	6560	-35.29	20230209	3540	19.92	20221013	3.17	N	042500	500	76 억		235541	N	N	0	N	00	N
57	20230721	090443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4235	5	2	0.12	6882200	1627	7.88	4230	4235	4215	5490	2965	4230	4229.99	1.53	0	-29	4306	4267	4236	4197	4166	4265	4195	77	1262	500	3130	5	1	15356878	650	6.47	0.68	12	0.01	655.00	6246.00	6560	20230209	-35.44	3540	20221013	19.63	6560	-35.44	20230209	3900	8.59	20230103	6560	-35.44	20230209	3540	19.63	20221013	3.17	N	042500	500	76 억		235541	N	N	0	N	00	N
58	20230720	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4230	-70	5	-1.63	86437275	20436	68.54	4230	4275	4205	5590	3010	4300	4229.66	1.55	0	-2705	4423	4361	4263	4201	4103	4312	4152	77	1290	500	3180	5	1	15356878	650	6.46	0.68	12	0.13	655.00	6246.00	6560	20230209	-35.52	3540	20221013	19.49	6560	-35.52	20230209	3900	8.46	20230103	6560	-35.52	20230209	3540	19.49	20221013	3.20	N	042500	500	76 억		238247	N	N	0	N	00	N
59	20230720	150439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4230	-70	5	-1.63	77827175	18403	61.72	4230	4275	4205	5590	3010	4300	4229.05	1.55	0	-2268	4423	4361	4263	4201	4103	4312	4152	77	1290	500	3180	5	1	15356878	650	6.46	0.68	12	0.12	655.00	6246.00	6560	20230209	-35.52	3540	20221013	19.49	6560	-35.52	20230209	3900	8.46	20230103	6560	-35.52	20230209	3540	19.49	20221013	3.20	N	042500	500	76 억		238247	N	N	0	N	00	N
60	20230720	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4240	-60	5	-1.40	66400580	15700	52.65	4230	4275	4205	5590	3010	4300	4229.34	1.55	0	-2319	4423	4361	4263	4201	4103	4312	4152	77	1290	500	3180	5	1	15356878	651	6.47	0.68	12	0.10	655.00	6246.00	6560	20230209	-35.37	3540	20221013	19.77	6560	-35.37	20230209	3900	8.72	20230103	6560	-35.37	20230209	3540	19.77	20221013	3.20	N	042500	500	76 억		238247	N	N	0	N	00	N
61	20230720	130437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4240	-60	5	-1.40	63925265	15115	50.69	4230	4275	4205	5590	3010	4300	4229.26	1.55	0	-2103	4423	4361	4263	4201	4103	4312	4152	77	1290	500	3180	5	1	15356878	651	6.47	0.68	12	0.10	655.00	6246.00	6560	20230209	-35.37	3540	20221013	19.77	6560	-35.37	20230209	3900	8.72	20230103	6560	-35.37	20230209	3540	19.77	20221013	3.20	N	042500	500	76 억		238247	N	N	0	N	00	N
62	20230720	120443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4225	-75	5	-1.74	51766025	12236	41.04	4230	4275	4205	5590	3010	4300	4230.63	1.55	0	-2174	4423	4361	4263	4201	4103	4312	4152	77	1290	500	3180	5	1	15356878	649	6.45	0.68	12	0.08	655.00	6246.00	6560	20230209	-35.59	3540	20221013	19.35	6560	-35.59	20230209	3900	8.33	20230103	6560	-35.59	20230209	3540	19.35	20221013	3.20	N	042500	500	76 억		238247	N	N	0	N	00	N
63	20230720	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4235	-65	5	-1.51	35820575	8470	28.41	4230	4275	4205	5590	3010	4300	4229.11	1.55	0	-1997	4423	4361	4263	4201	4103	4312	4152	77	1290	500	3180	5	1	15356878	650	6.47	0.68	12	0.06	655.00	6246.00	6560	20230209	-35.44	3540	20221013	19.63	6560	-35.44	20230209	3900	8.59	20230103	6560	-35.44	20230209	3540	19.63	20221013	3.20	N	042500	500	76 억		238247	N	N	0	N	00	N
64	20230720	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4225	-75	5	-1.74	33414795	7901	26.50	4230	4275	4205	5590	3010	4300	4229.19	1.55	0	-1956	4423	4361	4263	4201	4103	4312	4152	77	1290	500	3180	5	1	15356878	649	6.45	0.68	12	0.05	655.00	6246.00	6560	20230209	-35.59	3540	20221013	19.35	6560	-35.59	20230209	3900	8.33	20230103	6560	-35.59	20230209	3540	19.35	20221013	3.20	N	042500	500	76 억		238247	N	N	0	N	00	N
65	20230720	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4220	-80	5	-1.86	9325800	2205	7.39	4230	4230	4215	5590	3010	4300	4229.39	1.55	0	626	4423	4361	4263	4201	4103	4312	4152	77	1290	500	3180	5	1	15356878	648	6.44	0.68	12	0.01	655.00	6246.00	6560	20230209	-35.67	3540	20221013	19.21	6560	-35.67	20230209	3900	8.21	20230103	6560	-35.67	20230209	3540	19.21	20221013	3.20	N	042500	500	76 억		238247	N	N	0	N	00	N
66	20230719	160446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4300	25	2	0.58	125627190	29818	86.97	4320	4325	4165	5550	2995	4275	4213.12	1.58	0	-4371	4365	4320	4265	4220	4165	4342	4242	77	1277	500	3160	5	1	15356878	660	6.56	0.69	12	0.19	655.00	6246.00	6560	20230209	-34.45	3540	20221013	21.47	6560	-34.45	20230209	3900	10.26	20230103	6560	-34.45	20230209	3540	21.47	20221013	3.23	N	042500	500	76 억		242611	N	N	0	N	00	N
67	20230719	150444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4195	-80	5	-1.87	102161845	24296	70.86	4320	4320	4165	5550	2995	4275	4204.88	1.58	0	-3302	4365	4320	4265	4220	4165	4342	4242	77	1277	500	3160	5	1	15356878	644	6.40	0.67	12	0.16	655.00	6246.00	6560	20230209	-36.05	3540	20221013	18.50	6560	-36.05	20230209	3900	7.56	20230103	6560	-36.05	20230209	3540	18.50	20221013	3.23	N	042500	500	76 억		242611	N	N	0	N	00	N
68	20230719	140446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4195	-80	5	-1.87	90125385	21417	62.47	4320	4320	4185	5550	2995	4275	4208.12	1.58	0	-2881	4365	4320	4265	4220	4165	4342	4242	77	1277	500	3160	5	1	15356878	644	6.40	0.67	12	0.14	655.00	6246.00	6560	20230209	-36.05	3540	20221013	18.50	6560	-36.05	20230209	3900	7.56	20230103	6560	-36.05	20230209	3540	18.50	20221013	3.23	N	042500	500	76 억		242611	N	N	0	N	00	N
69	20230719	130441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4215	-60	5	-1.40	73744375	17512	51.08	4320	4320	4200	5550	2995	4275	4211.08	1.58	0	-1627	4365	4320	4265	4220	4165	4342	4242	77	1277	500	3160	5	1	15356878	647	6.44	0.67	12	0.11	655.00	6246.00	6560	20230209	-35.75	3540	20221013	19.07	6560	-35.75	20230209	3900	8.08	20230103	6560	-35.75	20230209	3540	19.07	20221013	3.23	N	042500	500	76 억		242611	N	N	0	N	00	N
70	20230719	120445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4225	-50	5	-1.17	26414715	6254	18.24	4320	4320	4205	5550	2995	4275	4223.65	1.58	0	-960	4365	4320	4265	4220	4165	4342	4242	77	1277	500	3160	5	1	15356878	649	6.45	0.68	12	0.04	655.00	6246.00	6560	20230209	-35.59	3540	20221013	19.35	6560	-35.59	20230209	3900	8.33	20230103	6560	-35.59	20230209	3540	19.35	20221013	3.23	N	042500	500	76 억		242611	N	N	0	N	00	N
71	20230719	110445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4210	-65	5	-1.52	23552425	5575	16.26	4320	4320	4205	5550	2995	4275	4224.65	1.58	0	-717	4365	4320	4265	4220	4165	4342	4242	77	1277	500	3160	5	1	15356878	647	6.43	0.67	12	0.04	655.00	6246.00	6560	20230209	-35.82	3540	20221013	18.93	6560	-35.82	20230209	3900	7.95	20230103	6560	-35.82	20230209	3540	18.93	20221013	3.23	N	042500	500	76 억		242611	N	N	0	N	00	N
72	20230719	100442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4205	-70	5	-1.64	17179265	4061	11.84	4320	4320	4205	5550	2995	4275	4230.30	1.58	0	-710	4365	4320	4265	4220	4165	4342	4242	77	1277	500	3160	5	1	15356878	646	6.42	0.67	12	0.03	655.00	6246.00	6560	20230209	-35.90	3540	20221013	18.79	6560	-35.90	20230209	3900	7.82	20230103	6560	-35.90	20230209	3540	18.79	20221013	3.23	N	042500	500	76 억		242611	N	N	0	N	00	N
73	20230719	090442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4270	-5	5	-0.12	1113270	258	0.75	4320	4320	4270	5550	2995	4275	4315.00	1.58	0	-55	4365	4320	4265	4220	4165	4342	4242	77	1277	500	3160	5	1	15356878	656	6.52	0.68	12	0.00	655.00	6246.00	6560	20230209	-34.91	3540	20221013	20.62	6560	-34.91	20230209	3900	9.49	20230103	6560	-34.91	20230209	3540	20.62	20221013	3.23	N	042500	500	76 억		242611	N	N	0	N	00	N
74	20230718	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4275	-25	5	-0.58	144763455	34086	171.42	4265	4310	4210	5590	3010	4300	4246.92	1.62	0	-5869	4390	4345	4300	4255	4210	4322	4232	77	1290	500	3180	5	1	15356878	657	6.53	0.68	12	0.22	655.00	6246.00	6560	20230209	-34.83	3540	20221013	20.76	6560	-34.83	20230209	3900	9.62	20230103	6560	-34.83	20230209	3540	20.76	20221013	3.25	N	042500	500	76 억		248578	N	N	0	N	00	N
75	20230718	150442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4230	-70	5	-1.63	122089220	28752	144.59	4265	4310	4210	5590	3010	4300	4246.29	1.62	0	-5185	4390	4345	4300	4255	4210	4322	4232	77	1290	500	3180	5	1	15356878	650	6.46	0.68	12	0.19	655.00	6246.00	6560	20230209	-35.52	3540	20221013	19.49	6560	-35.52	20230209	3900	8.46	20230103	6560	-35.52	20230209	3540	19.49	20221013	3.25	N	042500	500	76 억		248578	N	N	0	N	00	N
76	20230718	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4235	-65	5	-1.51	82802325	19461	97.87	4265	4310	4235	5590	3010	4300	4254.78	1.62	0	-5287	4390	4345	4300	4255	4210	4322	4232	77	1290	500	3180	5	1	15356878	650	6.47	0.68	12	0.13	655.00	6246.00	6560	20230209	-35.44	3540	20221013	19.63	6560	-35.44	20230209	3900	8.59	20230103	6560	-35.44	20230209	3540	19.63	20221013	3.25	N	042500	500	76 억		248578	N	N	0	N	00	N
77	20230718	130439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4240	-60	5	-1.40	70721695	16611	83.54	4265	4310	4240	5590	3010	4300	4257.52	1.62	0	-3914	4390	4345	4300	4255	4210	4322	4232	77	1290	500	3180	5	1	15356878	651	6.47	0.68	12	0.11	655.00	6246.00	6560	20230209	-35.37	3540	20221013	19.77	6560	-35.37	20230209	3900	8.72	20230103	6560	-35.37	20230209	3540	19.77	20221013	3.25	N	042500	500	76 억		248578	N	N	0	N	00	N
78	20230718	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4245	-55	5	-1.28	57564830	13512	67.95	4265	4310	4245	5590	3010	4300	4260.27	1.62	0	-3108	4390	4345	4300	4255	4210	4322	4232	77	1290	500	3180	5	1	15356878	652	6.48	0.68	12	0.09	655.00	6246.00	6560	20230209	-35.29	3540	20221013	19.92	6560	-35.29	20230209	3900	8.85	20230103	6560	-35.29	20230209	3540	19.92	20221013	3.25	N	042500	500	76 억		248578	N	N	0	N	00	N
79	20230718	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4265	-35	5	-0.81	29263555	6858	34.49	4265	4310	4255	5590	3010	4300	4267.07	1.62	0	-1611	4390	4345	4300	4255	4210	4322	4232	77	1290	500	3180	5	1	15356878	655	6.51	0.68	12	0.04	655.00	6246.00	6560	20230209	-34.98	3540	20221013	20.48	6560	-34.98	20230209	3900	9.36	20230103	6560	-34.98	20230209	3540	20.48	20221013	3.25	N	042500	500	76 억		248578	N	N	0	N	00	N
80	20230718	100438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4275	-25	5	-0.58	12225585	2861	14.39	4265	4310	4265	5590	3010	4300	4273.19	1.62	0	-973	4390	4345	4300	4255	4210	4322	4232	77	1290	500	3180	5	1	15356878	657	6.53	0.68	12	0.02	655.00	6246.00	6560	20230209	-34.83	3540	20221013	20.76	6560	-34.83	20230209	3900	9.62	20230103	6560	-34.83	20230209	3540	20.76	20221013	3.25	N	042500	500	76 억		248578	N	N	0	N	00	N
81	20230718	090439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4310	10	2	0.23	3258610	764	3.84	4265	4310	4265	5590	3010	4300	4265.20	1.62	0	3	4390	4345	4300	4255	4210	4322	4232	77	1290	500	3180	5	1	15356878	662	6.58	0.69	12	0.00	655.00	6246.00	6560	20230209	-34.30	3540	20221013	21.75	6560	-34.30	20230209	3900	10.51	20230103	6560	-34.30	20230209	3540	21.75	20221013	3.25	N	042500	500	76 억		248578	N	N	0	N	00	N
82	20230717	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4300	-30	5	-0.69	84372270	19675	97.26	4345	4345	4255	5620	3035	4330	4288.29	1.60	0	2382	4386	4357	4326	4297	4266	4342	4282	77	1292	500	3200	5	1	15356878	660	6.56	0.69	12	0.13	655.00	6246.00	6560	20230209	-34.45	3540	20221013	21.47	6560	-34.45	20230209	3900	10.26	20230103	6560	-34.45	20230209	3540	21.47	20221013	3.34	N	042500	500	76 억		246196	N	N	0	N	00	N
83	20230717	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4315	-15	5	-0.35	78881670	18401	90.96	4345	4345	4255	5620	3035	4330	4286.81	1.60	0	2033	4386	4357	4326	4297	4266	4342	4282	77	1292	500	3200	5	1	15356878	663	6.59	0.69	12	0.12	655.00	6246.00	6560	20230209	-34.22	3540	20221013	21.89	6560	-34.22	20230209	3900	10.64	20230103	6560	-34.22	20230209	3540	21.89	20221013	3.34	N	042500	500	76 억		246196	N	N	0	N	00	N
84	20230717	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4320	-10	5	-0.23	67137840	15672	77.47	4345	4345	4255	5620	3035	4330	4283.94	1.60	0	1367	4386	4357	4326	4297	4266	4342	4282	77	1292	500	3200	5	1	15356878	663	6.60	0.69	12	0.10	655.00	6246.00	6560	20230209	-34.15	3540	20221013	22.03	6560	-34.15	20230209	3900	10.77	20230103	6560	-34.15	20230209	3540	22.03	20221013	3.34	N	042500	500	76 억		246196	N	N	0	N	00	N
85	20230717	130436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4285	-45	5	-1.04	45911095	10740	53.09	4345	4345	4255	5620	3035	4330	4274.78	1.60	0	-77	4386	4357	4326	4297	4266	4342	4282	77	1292	500	3200	5	1	15356878	658	6.54	0.69	12	0.07	655.00	6246.00	6560	20230209	-34.68	3540	20221013	21.05	6560	-34.68	20230209	3900	9.87	20230103	6560	-34.68	20230209	3540	21.05	20221013	3.34	N	042500	500	76 억		246196	N	N	0	N	00	N
86	20230717	120441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4295	-35	5	-0.81	34017970	7970	39.40	4345	4345	4255	5620	3035	4330	4268.25	1.60	0	-480	4386	4357	4326	4297	4266	4342	4282	77	1292	500	3200	5	1	15356878	660	6.56	0.69	12	0.05	655.00	6246.00	6560	20230209	-34.53	3540	20221013	21.33	6560	-34.53	20230209	3900	10.13	20230103	6560	-34.53	20230209	3540	21.33	20221013	3.34	N	042500	500	76 억		246196	N	N	0	N	00	N
87	20230717	110436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4270	-60	5	-1.39	32018005	7502	37.09	4345	4345	4255	5620	3035	4330	4267.93	1.60	0	-712	4386	4357	4326	4297	4266	4342	4282	77	1292	500	3200	5	1	15356878	656	6.52	0.68	12	0.05	655.00	6246.00	6560	20230209	-34.91	3540	20221013	20.62	6560	-34.91	20230209	3900	9.49	20230103	6560	-34.91	20230209	3540	20.62	20221013	3.34	N	042500	500	76 억		246196	N	N	0	N	00	N
88	20230717	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4260	-70	5	-1.62	16353505	3826	18.91	4345	4345	4255	5620	3035	4330	4274.31	1.60	0	-1861	4386	4357	4326	4297	4266	4342	4282	77	1292	500	3200	5	1	15356878	654	6.50	0.68	12	0.02	655.00	6246.00	6560	20230209	-35.06	3540	20221013	20.34	6560	-35.06	20230209	3900	9.23	20230103	6560	-35.06	20230209	3540	20.34	20221013	3.34	N	042500	500	76 억		246196	N	N	0	N	00	N
89	20230717	090436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4310	-20	5	-0.46	1014130	235	1.16	4345	4345	4305	5620	3035	4330	4315.45	1.60	0	-185	4386	4357	4326	4297	4266	4342	4282	77	1292	500	3200	5	1	15356878	662	6.58	0.69	12	0.00	655.00	6246.00	6560	20230209	-34.30	3540	20221013	21.75	6560	-34.30	20230209	3900	10.51	20230103	6560	-34.30	20230209	3540	21.75	20221013	3.34	N	042500	500	76 억		246196	N	N	0	N	00	N
90	20230714	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4330	-25	5	-0.57	86780995	20113	80.25	4355	4355	4295	5660	3050	4355	4314.67	1.65	0	-6618	4418	4386	4353	4321	4288	4370	4305	77	1305	500	3220	5	1	15356878	665	6.61	0.69	12	0.13	655.00	6246.00	6560	20230209	-33.99	3540	20221013	22.32	6560	-33.99	20230209	3900	11.03	20230103	6560	-33.99	20230209	3540	22.32	20221013	3.37	N	042500	500	76 억		252813	N	N	0	N	00	N
91	20230714	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4325	-30	5	-0.69	82744265	19179	76.53	4355	4355	4295	5660	3050	4355	4314.32	1.65	0	-6214	4418	4386	4353	4321	4288	4370	4305	77	1305	500	3220	5	1	15356878	664	6.60	0.69	12	0.12	655.00	6246.00	6560	20230209	-34.07	3540	20221013	22.18	6560	-34.07	20230209	3900	10.90	20230103	6560	-34.07	20230209	3540	22.18	20221013	3.37	N	042500	500	76 억		252813	N	N	0	N	00	N
92	20230714	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4325	-30	5	-0.69	78899500	18287	72.97	4355	4355	4295	5660	3050	4355	4314.51	1.65	0	-5752	4418	4386	4353	4321	4288	4370	4305	77	1305	500	3220	5	1	15356878	664	6.60	0.69	12	0.12	655.00	6246.00	6560	20230209	-34.07	3540	20221013	22.18	6560	-34.07	20230209	3900	10.90	20230103	6560	-34.07	20230209	3540	22.18	20221013	3.37	N	042500	500	76 억		252813	N	N	0	N	00	N
93	20230714	130434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4325	-30	5	-0.69	61334190	14211	56.70	4355	4355	4295	5660	3050	4355	4315.97	1.65	0	-5555	4418	4386	4353	4321	4288	4370	4305	77	1305	500	3220	5	1	15356878	664	6.60	0.69	12	0.09	655.00	6246.00	6560	20230209	-34.07	3540	20221013	22.18	6560	-34.07	20230209	3900	10.90	20230103	6560	-34.07	20230209	3540	22.18	20221013	3.37	N	042500	500	76 억		252813	N	N	0	N	00	N
94	20230714	120435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4320	-35	5	-0.80	57831510	13399	53.46	4355	4355	4295	5660	3050	4355	4316.11	1.65	0	-5319	4418	4386	4353	4321	4288	4370	4305	77	1305	500	3220	5	1	15356878	663	6.60	0.69	12	0.09	655.00	6246.00	6560	20230209	-34.15	3540	20221013	22.03	6560	-34.15	20230209	3900	10.77	20230103	6560	-34.15	20230209	3540	22.03	20221013	3.37	N	042500	500	76 억		252813	N	N	0	N	00	N
95	20230714	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4315	-40	5	-0.92	34936280	8078	32.23	4355	4355	4305	5660	3050	4355	4324.87	1.65	0	-4698	4418	4386	4353	4321	4288	4370	4305	77	1305	500	3220	5	1	15356878	663	6.59	0.69	12	0.05	655.00	6246.00	6560	20230209	-34.22	3540	20221013	21.89	6560	-34.22	20230209	3900	10.64	20230103	6560	-34.22	20230209	3540	21.89	20221013	3.37	N	042500	500	76 억		252813	N	N	0	N	00	N
96	20230714	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4335	-20	5	-0.46	29966465	6926	27.64	4355	4355	4305	5660	3050	4355	4326.66	1.65	0	-4148	4418	4386	4353	4321	4288	4370	4305	77	1305	500	3220	5	1	15356878	666	6.62	0.69	12	0.05	655.00	6246.00	6560	20230209	-33.92	3540	20221013	22.46	6560	-33.92	20230209	3900	11.15	20230103	6560	-33.92	20230209	3540	22.46	20221013	3.37	N	042500	500	76 억		252813	N	N	0	N	00	N
97	20230714	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4350	-5	5	-0.11	526920	121	0.48	4355	4355	4350	5660	3050	4355	4354.71	1.65	0	-43	4418	4386	4353	4321	4288	4370	4305	77	1305	500	3220	5	1	15356878	668	6.64	0.70	12	0.00	655.00	6246.00	6560	20230209	-33.69	3540	20221013	22.88	6560	-33.69	20230209	3900	11.54	20230103	6560	-33.69	20230209	3540	22.88	20221013	3.37	N	042500	500	76 억		252813	N	N	0	N	00	N
98	20230713	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4355	35	2	0.81	107764120	24833	171.52	4365	4385	4320	5610	3025	4320	4339.52	1.62	0	4412	4433	4376	4333	4276	4233	4355	4255	77	1292	500	3190	5	1	15356878	669	6.65	0.70	12	0.16	655.00	6246.00	6560	20230209	-33.61	3540	20221013	23.02	6560	-33.61	20230209	3900	11.67	20230103	6560	-33.61	20230209	3540	23.02	20221013	3.38	N	042500	500	76 억		248402	N	N	0	N	00	N
99	20230713	150430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4340	20	2	0.46	101363005	23360	161.35	4365	4385	4320	5610	3025	4320	4339.17	1.62	0	3938	4433	4376	4333	4276	4233	4355	4255	77	1292	500	3190	5	1	15356878	666	6.63	0.69	12	0.15	655.00	6246.00	6560	20230209	-33.84	3540	20221013	22.60	6560	-33.84	20230209	3900	11.28	20230103	6560	-33.84	20230209	3540	22.60	20221013	3.38	N	042500	500	76 억		248402	N	N	0	N	00	N
100	20230713	140431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4355	35	2	0.81	93107705	21461	148.23	4365	4385	4320	5610	3025	4320	4338.46	1.62	0	3643	4433	4376	4333	4276	4233	4355	4255	77	1292	500	3190	5	1	15356878	669	6.65	0.70	12	0.14	655.00	6246.00	6560	20230209	-33.61	3540	20221013	23.02	6560	-33.61	20230209	3900	11.67	20230103	6560	-33.61	20230209	3540	23.02	20221013	3.38	N	042500	500	76 억		248402	N	N	0	N	00	N
101	20230713	130433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4350	30	2	0.69	87527635	20178	139.37	4365	4385	4320	5610	3025	4320	4337.78	1.62	0	3548	4433	4376	4333	4276	4233	4355	4255	77	1292	500	3190	5	1	15356878	668	6.64	0.70	12	0.13	655.00	6246.00	6560	20230209	-33.69	3540	20221013	22.88	6560	-33.69	20230209	3900	11.54	20230103	6560	-33.69	20230209	3540	22.88	20221013	3.38	N	042500	500	76 억		248402	N	N	0	N	00	N
102	20230713	120430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4355	35	2	0.81	20288720	4653	32.14	4365	4385	4330	5610	3025	4320	4360.35	1.62	0	682	4433	4376	4333	4276	4233	4355	4255	77	1292	500	3190	5	1	15356878	669	6.65	0.70	12	0.03	655.00	6246.00	6560	20230209	-33.61	3540	20221013	23.02	6560	-33.61	20230209	3900	11.67	20230103	6560	-33.61	20230209	3540	23.02	20221013	3.38	N	042500	500	76 억		248402	N	N	0	N	00	N
103	20230713	110434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4375	55	2	1.27	15856945	3636	25.11	4365	4385	4330	5610	3025	4320	4361.10	1.62	0	633	4433	4376	4333	4276	4233	4355	4255	77	1292	500	3190	5	1	15356878	672	6.68	0.70	12	0.02	655.00	6246.00	6560	20230209	-33.31	3540	20221013	23.59	6560	-33.31	20230209	3900	12.18	20230103	6560	-33.31	20230209	3540	23.59	20221013	3.38	N	042500	500	76 억		248402	N	N	0	N	00	N
104	20230713	100433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4365	45	2	1.04	9795360	2248	15.53	4365	4370	4330	5610	3025	4320	4357.37	1.62	0	196	4433	4376	4333	4276	4233	4355	4255	77	1292	500	3190	5	1	15356878	670	6.66	0.70	12	0.01	655.00	6246.00	6560	20230209	-33.46	3540	20221013	23.31	6560	-33.46	20230209	3900	11.92	20230103	6560	-33.46	20230209	3540	23.31	20221013	3.38	N	042500	500	76 억		248402	N	N	0	N	00	N
105	20230713	090355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4365	45	2	1.04	1086885	249	1.72	4365	4365	4365	5610	3025	4320	4365.00	1.62	0	0	4433	4376	4333	4276	4233	4355	4255	77	1292	500	3190	5	1	15356878	670	6.66	0.70	12	0.00	655.00	6246.00	6560	20230209	-33.46	3540	20221013	23.31	6560	-33.46	20230209	3900	11.92	20230103	6560	-33.46	20230209	3540	23.31	20221013	3.38	N	042500	500	76 억		248402	N	N	0	N	00	N
106	20230712	160430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4320	-30	5	-0.69	62571510	14478	158.01	4350	4390	4290	5650	3045	4350	4321.84	1.63	0	-2307	4456	4402	4341	4287	4226	4430	4315	77	1302	500	3210	5	1	15356878	663	6.60	0.69	12	0.09	655.00	6246.00	6560	20230209	-34.15	3540	20221013	22.03	6560	-34.15	20230209	3900	10.77	20230103	6560	-34.15	20230209	3540	22.03	20221013	3.39	N	042500	500	76 억		250717	N	N	0	N	00	N
107	20230712	150428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4315	-35	5	-0.80	55742690	12899	140.77	4350	4390	4290	5650	3045	4350	4321.47	1.63	0	-2805	4456	4402	4341	4287	4226	4430	4315	77	1302	500	3210	5	1	15356878	663	6.59	0.69	12	0.08	655.00	6246.00	6560	20230209	-34.22	3540	20221013	21.89	6560	-34.22	20230209	3900	10.64	20230103	6560	-34.22	20230209	3540	21.89	20221013	3.39	N	042500	500	76 억		250717	N	N	0	N	00	N
108	20230712	140426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4325	-25	5	-0.57	34102485	7884	86.04	4350	4390	4290	5650	3045	4350	4325.53	1.63	0	-2587	4456	4402	4341	4287	4226	4430	4315	77	1302	500	3210	5	1	15356878	664	6.60	0.69	12	0.05	655.00	6246.00	6560	20230209	-34.07	3540	20221013	22.18	6560	-34.07	20230209	3900	10.90	20230103	6560	-34.07	20230209	3540	22.18	20221013	3.39	N	042500	500	76 억		250717	N	N	0	N	00	N
109	20230712	130429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4305	-45	5	-1.03	32916365	7609	83.04	4350	4390	4290	5650	3045	4350	4325.98	1.63	0	-2535	4456	4402	4341	4287	4226	4430	4315	77	1302	500	3210	5	1	15356878	661	6.57	0.69	12	0.05	655.00	6246.00	6560	20230209	-34.38	3540	20221013	21.61	6560	-34.38	20230209	3900	10.38	20230103	6560	-34.38	20230209	3540	21.61	20221013	3.39	N	042500	500	76 억		250717	N	N	0	N	00	N
110	20230712	120429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4325	-25	5	-0.57	31003105	7165	78.19	4350	4390	4290	5650	3045	4350	4327.02	1.63	0	-2535	4456	4402	4341	4287	4226	4430	4315	77	1302	500	3210	5	1	15356878	664	6.60	0.69	12	0.05	655.00	6246.00	6560	20230209	-34.07	3540	20221013	22.18	6560	-34.07	20230209	3900	10.90	20230103	6560	-34.07	20230209	3540	22.18	20221013	3.39	N	042500	500	76 억		250717	N	N	0	N	00	N
111	20230712	110429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4300	-50	5	-1.15	27316070	6309	68.85	4350	4390	4290	5650	3045	4350	4329.70	1.63	0	-2218	4456	4402	4341	4287	4226	4430	4315	77	1302	500	3210	5	1	15356878	660	6.56	0.69	12	0.04	655.00	6246.00	6560	20230209	-34.45	3540	20221013	21.47	6560	-34.45	20230209	3900	10.26	20230103	6560	-34.45	20230209	3540	21.47	20221013	3.39	N	042500	500	76 억		250717	N	N	0	N	00	N
112	20230712	100431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4320	-30	5	-0.69	11077480	2551	27.84	4350	4390	4315	5650	3045	4350	4342.41	1.63	0	-1472	4456	4402	4341	4287	4226	4430	4315	77	1302	500	3210	5	1	15356878	663	6.60	0.69	12	0.02	655.00	6246.00	6560	20230209	-34.15	3540	20221013	22.03	6560	-34.15	20230209	3900	10.77	20230103	6560	-34.15	20230209	3540	22.03	20221013	3.39	N	042500	500	76 억		250717	N	N	0	N	00	N
113	20230712	090430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4350	0	3	0.00	917850	211	2.30	4350	4350	4350	5650	3045	4350	4350.00	1.63	0	0	4456	4402	4341	4287	4226	4430	4315	77	1302	500	3210	5	1	15356878	668	6.64	0.70	12	0.00	655.00	6246.00	6560	20230209	-33.69	3540	20221013	22.88	6560	-33.69	20230209	3900	11.54	20230103	6560	-33.69	20230209	3540	22.88	20221013	3.39	N	042500	500	76 억		250717	N	N	0	N	00	N
114	20230711	160424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4350	40	2	0.93	39057275	9026	47.27	4280	4395	4280	5600	3020	4310	4327.20	1.64	0	-1029	4380	4345	4285	4250	4190	4362	4267	77	1290	500	3180	5	1	15356878	668	6.64	0.70	12	0.06	655.00	6246.00	6560	20230209	-33.69	3540	20221013	22.88	6560	-33.69	20230209	3900	11.54	20230103	6560	-33.69	20230209	3540	22.88	20221013	3.46	N	042500	500	76 억		251747	N	N	0	N	00	N
115	20230711	150423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4350	40	2	0.93	31763235	7349	38.49	4280	4395	4280	5600	3020	4310	4322.12	1.64	0	-1100	4380	4345	4285	4250	4190	4362	4267	77	1290	500	3180	5	1	15356878	668	6.64	0.70	12	0.05	655.00	6246.00	6560	20230209	-33.69	3540	20221013	22.88	6560	-33.69	20230209	3900	11.54	20230103	6560	-33.69	20230209	3540	22.88	20221013	3.46	N	042500	500	76 억		251747	N	N	0	N	00	N
116	20230711	140422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4330	20	2	0.46	31180880	7215	37.78	4280	4395	4280	5600	3020	4310	4321.67	1.64	0	-1112	4380	4345	4285	4250	4190	4362	4267	77	1290	500	3180	5	1	15356878	665	6.61	0.69	12	0.05	655.00	6246.00	6560	20230209	-33.99	3540	20221013	22.32	6560	-33.99	20230209	3900	11.03	20230103	6560	-33.99	20230209	3540	22.32	20221013	3.46	N	042500	500	76 억		251747	N	N	0	N	00	N
117	20230711	130415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4345	35	2	0.81	28476800	6590	34.51	4280	4395	4280	5600	3020	4310	4321.21	1.64	0	-662	4380	4345	4285	4250	4190	4362	4267	77	1290	500	3180	5	1	15356878	667	6.63	0.70	12	0.04	655.00	6246.00	6560	20230209	-33.77	3540	20221013	22.74	6560	-33.77	20230209	3900	11.41	20230103	6560	-33.77	20230209	3540	22.74	20221013	3.46	N	042500	500	76 억		251747	N	N	0	N	00	N
118	20230711	120426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4320	10	2	0.23	23624700	5470	28.65	4280	4395	4280	5600	3020	4310	4318.96	1.64	0	-435	4380	4345	4285	4250	4190	4362	4267	77	1290	500	3180	5	1	15356878	663	6.60	0.69	12	0.04	655.00	6246.00	6560	20230209	-34.15	3540	20221013	22.03	6560	-34.15	20230209	3900	10.77	20230103	6560	-34.15	20230209	3540	22.03	20221013	3.46	N	042500	500	76 억		251747	N	N	0	N	00	N
119	20230711	110427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4315	5	2	0.12	18221430	4220	22.10	4280	4395	4280	5600	3020	4310	4317.87	1.64	0	-382	4380	4345	4285	4250	4190	4362	4267	77	1290	500	3180	5	1	15356878	663	6.59	0.69	12	0.03	655.00	6246.00	6560	20230209	-34.22	3540	20221013	21.89	6560	-34.22	20230209	3900	10.64	20230103	6560	-34.22	20230209	3540	21.89	20221013	3.46	N	042500	500	76 억		251747	N	N	0	N	00	N
120	20230711	100425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4345	35	2	0.81	14757335	3419	17.91	4280	4395	4280	5600	3020	4310	4316.27	1.64	0	128	4380	4345	4285	4250	4190	4362	4267	77	1290	500	3180	5	1	15356878	667	6.63	0.70	12	0.02	655.00	6246.00	6560	20230209	-33.77	3540	20221013	22.74	6560	-33.77	20230209	3900	11.41	20230103	6560	-33.77	20230209	3540	22.74	20221013	3.46	N	042500	500	76 억		251747	N	N	0	N	00	N
121	20230711	090425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4325	15	2	0.35	2504345	584	3.06	4280	4325	4280	5600	3020	4310	4288.26	1.64	0	143	4380	4345	4285	4250	4190	4362	4267	77	1290	500	3180	5	1	15356878	664	6.60	0.69	12	0.00	655.00	6246.00	6560	20230209	-34.07	3540	20221013	22.18	6560	-34.07	20230209	3900	10.90	20230103	6560	-34.07	20230209	3540	22.18	20221013	3.46	N	042500	500	76 억		251747	N	N	0	N	00	N
122	20230710	160424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4310	15	2	0.35	81312820	19039	84.69	4225	4320	4225	5580	3010	4295	4270.86	1.63	0	737	4388	4341	4283	4236	4178	4312	4207	77	1285	500	3170	5	1	15356878	662	6.58	0.69	12	0.12	655.00	6246.00	6560	20230209	-34.30	3540	20221013	21.75	6560	-34.30	20230209	3900	10.51	20230103	6560	-34.30	20230209	3540	21.75	20221013	3.49	N	042500	500	76 억		251011	N	N	0	N	00	N
123	20230710	150421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4295	0	3	0.00	72924295	17092	76.03	4225	4315	4225	5580	3010	4295	4266.57	1.63	0	733	4388	4341	4283	4236	4178	4312	4207	77	1285	500	3170	5	1	15356878	660	6.56	0.69	12	0.11	655.00	6246.00	6560	20230209	-34.53	3540	20221013	21.33	6560	-34.53	20230209	3900	10.13	20230103	6560	-34.53	20230209	3540	21.33	20221013	3.49	N	042500	500	76 억		251011	N	N	0	N	00	N
124	20230710	140420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4310	15	2	0.35	63527395	14901	66.28	4225	4315	4225	5580	3010	4295	4263.30	1.63	0	638	4388	4341	4283	4236	4178	4312	4207	77	1285	500	3170	5	1	15356878	662	6.58	0.69	12	0.10	655.00	6246.00	6560	20230209	-34.30	3540	20221013	21.75	6560	-34.30	20230209	3900	10.51	20230103	6560	-34.30	20230209	3540	21.75	20221013	3.49	N	042500	500	76 억		251011	N	N	0	N	00	N
125	20230710	130416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4310	15	2	0.35	57168630	13423	59.71	4225	4315	4225	5580	3010	4295	4259.01	1.63	0	230	4388	4341	4283	4236	4178	4312	4207	77	1285	500	3170	5	1	15356878	662	6.58	0.69	12	0.09	655.00	6246.00	6560	20230209	-34.30	3540	20221013	21.75	6560	-34.30	20230209	3900	10.51	20230103	6560	-34.30	20230209	3540	21.75	20221013	3.49	N	042500	500	76 억		251011	N	N	0	N	00	N
126	20230710	120423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4305	10	2	0.23	54816475	12877	57.28	4225	4315	4225	5580	3010	4295	4256.93	1.63	0	129	4388	4341	4283	4236	4178	4312	4207	77	1285	500	3170	5	1	15356878	661	6.57	0.69	12	0.08	655.00	6246.00	6560	20230209	-34.38	3540	20221013	21.61	6560	-34.38	20230209	3900	10.38	20230103	6560	-34.38	20230209	3540	21.61	20221013	3.49	N	042500	500	76 억		251011	N	N	0	N	00	N
127	20230710	110424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4305	10	2	0.23	51984205	12217	54.34	4225	4315	4225	5580	3010	4295	4255.07	1.63	0	84	4388	4341	4283	4236	4178	4312	4207	77	1285	500	3170	5	1	15356878	661	6.57	0.69	12	0.08	655.00	6246.00	6560	20230209	-34.38	3540	20221013	21.61	6560	-34.38	20230209	3900	10.38	20230103	6560	-34.38	20230209	3540	21.61	20221013	3.49	N	042500	500	76 억		251011	N	N	0	N	00	N
128	20230710	100424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4255	-40	5	-0.93	39961375	9418	41.89	4225	4295	4225	5580	3010	4295	4243.09	1.63	0	720	4388	4341	4283	4236	4178	4312	4207	77	1285	500	3170	5	1	15356878	653	6.50	0.68	12	0.06	655.00	6246.00	6560	20230209	-35.14	3540	20221013	20.20	6560	-35.14	20230209	3900	9.10	20230103	6560	-35.14	20230209	3540	20.20	20221013	3.49	N	042500	500	76 억		251011	N	N	0	N	00	N
129	20230710	090420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4285	-10	5	-0.23	17837075	4220	18.77	4225	4285	4225	5580	3010	4295	4226.80	1.63	0	-245	4388	4341	4283	4236	4178	4312	4207	77	1285	500	3170	5	1	15356878	658	6.54	0.69	12	0.03	655.00	6246.00	6560	20230209	-34.68	3540	20221013	21.05	6560	-34.68	20230209	3900	9.87	20230103	6560	-34.68	20230209	3540	21.05	20221013	3.49	N	042500	500	76 억		251011	N	N	0	N	00	N
130	20230707	160417	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4295	-15	5	-0.35	95976295	22481	42.58	4310	4330	4225	5600	3020	4310	4269.18	1.64	0	-757	4563	4436	4373	4246	4183	4405	4215	77	1290	500	3180	5	1	15356878	660	6.56	0.69	12	0.15	655.00	6246.00	6560	20230209	-34.53	3540	20221013	21.33	6560	-34.53	20230209	3900	10.13	20230103	6560	-34.53	20230209	3540	21.33	20221013	3.55	N	042500	500	76 억		251769	N	N	0	N	00	N
131	20230707	150420	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4280	-30	5	-0.70	94803665	22208	42.06	4310	4330	4225	5600	3020	4310	4268.90	1.64	0	-754	4563	4436	4373	4246	4183	4405	4215	77	1290	500	3180	5	1	15356878	657	6.53	0.69	12	0.14	655.00	6246.00	6560	20230209	-34.76	3540	20221013	20.90	6560	-34.76	20230209	3900	9.74	20230103	6560	-34.76	20230209	3540	20.90	20221013	3.55	N	042500	500	76 억		251769	N	N	0	N	00	N
132	20230707	140426	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4270	-40	5	-0.93	80552385	18861	35.72	4310	4330	4225	5600	3020	4310	4270.84	1.64	0	-2003	4563	4436	4373	4246	4183	4405	4215	77	1290	500	3180	5	1	15356878	656	6.52	0.68	12	0.12	655.00	6246.00	6560	20230209	-34.91	3540	20221013	20.62	6560	-34.91	20230209	3900	9.49	20230103	6560	-34.91	20230209	3540	20.62	20221013	3.55	N	042500	500	76 억		251769	N	N	0	N	00	N
133	20230707	130423	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4260	-50	5	-1.16	51425055	12010	22.75	4310	4330	4225	5600	3020	4310	4281.85	1.64	0	-1901	4563	4436	4373	4246	4183	4405	4215	77	1290	500	3180	5	1	15356878	654	6.50	0.68	12	0.08	655.00	6246.00	6560	20230209	-35.06	3540	20221013	20.34	6560	-35.06	20230209	3900	9.23	20230103	6560	-35.06	20230209	3540	20.34	20221013	3.55	N	042500	500	76 억		251769	N	N	0	N	00	N
134	20230707	120422	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4260	-50	5	-1.16	48446395	11311	21.42	4310	4330	4225	5600	3020	4310	4283.12	1.64	0	-1831	4563	4436	4373	4246	4183	4405	4215	77	1290	500	3180	5	1	15356878	654	6.50	0.68	12	0.07	655.00	6246.00	6560	20230209	-35.06	3540	20221013	20.34	6560	-35.06	20230209	3900	9.23	20230103	6560	-35.06	20230209	3540	20.34	20221013	3.55	N	042500	500	76 억		251769	N	N	0	N	00	N
135	20230707	110422	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4245	-65	5	-1.51	46175675	10777	20.41	4310	4330	4225	5600	3020	4310	4284.65	1.64	0	-1935	4563	4436	4373	4246	4183	4405	4215	77	1290	500	3180	5	1	15356878	652	6.48	0.68	12	0.07	655.00	6246.00	6560	20230209	-35.29	3540	20221013	19.92	6560	-35.29	20230209	3900	8.85	20230103	6560	-35.29	20230209	3540	19.92	20221013	3.55	N	042500	500	76 억		251769	N	N	0	N	00	N
136	20230707	100420	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4330	20	2	0.46	23921710	5595	10.60	4310	4330	4225	5600	3020	4310	4275.55	1.64	0	24	4563	4436	4373	4246	4183	4405	4215	77	1290	500	3180	5	1	15356878	665	6.61	0.69	12	0.04	655.00	6246.00	6560	20230209	-33.99	3540	20221013	22.32	6560	-33.99	20230209	3900	11.03	20230103	6560	-33.99	20230209	3540	22.32	20221013	3.55	N	042500	500	76 억		251769	N	N	0	N	00	N
137	20230707	090419	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4285	-25	5	-0.58	4973890	1156	2.19	4310	4330	4285	5600	3020	4310	4302.67	1.64	0	-338	4563	4436	4373	4246	4183	4405	4215	77	1290	500	3180	5	1	15356878	658	6.54	0.69	12	0.01	655.00	6246.00	6560	20230209	-34.68	3540	20221013	21.05	6560	-34.68	20230209	3900	9.87	20230103	6560	-34.68	20230209	3540	21.05	20221013	3.55	N	042500	500	76 억		251769	N	N	0	N	00	N
138	20230706	160419	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4310	-180	5	-4.01	230454190	52793	114.44	4480	4500	4310	5830	3145	4490	4366.05	1.74	0	-15302	4663	4576	4513	4426	4363	4545	4395	77	1342	500	3320	5	1	15356878	662	6.58	0.69	12	0.34	655.00	6246.00	6560	20230209	-34.30	3540	20221013	21.75	6560	-34.30	20230209	3900	10.51	20230103	6560	-34.30	20230209	3540	21.75	20221013	3.58	N	042500	500	76 억		267071	N	N	0	N	00	N
139	20230706	150420	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4355	-135	5	-3.01	210402295	48141	104.35	4480	4500	4320	5830	3145	4490	4370.54	1.74	0	-15290	4663	4576	4513	4426	4363	4545	4395	77	1342	500	3320	5	1	15356878	669	6.65	0.70	12	0.31	655.00	6246.00	6560	20230209	-33.61	3540	20221013	23.02	6560	-33.61	20230209	3900	11.67	20230103	6560	-33.61	20230209	3540	23.02	20221013	3.58	N	042500	500	76 억		267071	N	N	0	N	00	N
140	20230706	140420	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4345	-145	5	-3.23	194348065	44472	96.40	4480	4500	4320	5830	3145	4490	4370.12	1.74	0	-13741	4663	4576	4513	4426	4363	4545	4395	77	1342	500	3320	5	1	15356878	667	6.63	0.70	12	0.29	655.00	6246.00	6560	20230209	-33.77	3540	20221013	22.74	6560	-33.77	20230209	3900	11.41	20230103	6560	-33.77	20230209	3540	22.74	20221013	3.58	N	042500	500	76 억		267071	N	N	0	N	00	N
141	20230706	130418	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4330	-160	5	-3.56	182359160	41702	90.40	4480	4500	4320	5830	3145	4490	4372.91	1.74	0	-13548	4663	4576	4513	4426	4363	4545	4395	77	1342	500	3320	5	1	15356878	665	6.61	0.69	12	0.27	655.00	6246.00	6560	20230209	-33.99	3540	20221013	22.32	6560	-33.99	20230209	3900	11.03	20230103	6560	-33.99	20230209	3540	22.32	20221013	3.58	N	042500	500	76 억		267071	N	N	0	N	00	N
142	20230706	120418	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4365	-125	5	-2.78	137377035	31343	67.94	4480	4500	4345	5830	3145	4490	4383.02	1.74	0	-12655	4663	4576	4513	4426	4363	4545	4395	77	1342	500	3320	5	1	15356878	670	6.66	0.70	12	0.20	655.00	6246.00	6560	20230209	-33.46	3540	20221013	23.31	6560	-33.46	20230209	3900	11.92	20230103	6560	-33.46	20230209	3540	23.31	20221013	3.58	N	042500	500	76 억		267071	N	N	0	N	00	N
143	20230706	110422	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4360	-130	5	-2.90	120452455	27481	59.57	4480	4500	4345	5830	3145	4490	4383.12	1.74	0	-11485	4663	4576	4513	4426	4363	4545	4395	77	1342	500	3320	5	1	15356878	670	6.66	0.70	12	0.18	655.00	6246.00	6560	20230209	-33.54	3540	20221013	23.16	6560	-33.54	20230209	3900	11.79	20230103	6560	-33.54	20230209	3540	23.16	20221013	3.58	N	042500	500	76 억		267071	N	N	0	N	00	N
144	20230706	100418	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4365	-125	5	-2.78	67021515	15235	33.02	4480	4500	4360	5830	3145	4490	4399.18	1.74	0	-6892	4663	4576	4513	4426	4363	4545	4395	77	1342	500	3320	5	1	15356878	670	6.66	0.70	12	0.10	655.00	6246.00	6560	20230209	-33.46	3540	20221013	23.31	6560	-33.46	20230209	3900	11.92	20230103	6560	-33.46	20230209	3540	23.31	20221013	3.58	N	042500	500	76 억		267071	N	N	0	N	00	N
145	20230706	090419	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4475	-15	5	-0.33	7751620	1732	3.75	4480	4500	4450	5830	3145	4490	4475.53	1.74	0	-643	4663	4576	4513	4426	4363	4545	4395	77	1342	500	3320	5	1	15356878	687	6.83	0.72	12	0.01	655.00	6246.00	6560	20230209	-31.78	3540	20221013	26.41	6560	-31.78	20230209	3900	14.74	20230103	6560	-31.78	20230209	3540	26.41	20221013	3.58	N	042500	500	76 억		267071	N	N	0	N	00	N
146	20230705	160417	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4490	-30	5	-0.66	195562720	43544	140.01	4565	4600	4450	5870	3165	4520	4491.15	1.87	0	-19787	4656	4587	4541	4472	4426	4565	4450	77	1352	500	3340	5	1	15356878	690	6.85	0.72	12	0.28	655.00	6246.00	6560	20230209	-31.55	3540	20221013	26.84	6560	-31.55	20230209	3900	15.13	20230103	6560	-31.55	20230209	3540	26.84	20221013	3.60	N	042500	500	76 억		286864	N	N	0	N	00	N
147	20230705	150416	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4450	-70	5	-1.55	179986140	40052	128.78	4565	4600	4450	5870	3165	4520	4493.81	1.87	0	-19008	4656	4587	4541	4472	4426	4565	4450	77	1352	500	3340	5	1	15356878	683	6.79	0.71	12	0.26	655.00	6246.00	6560	20230209	-32.16	3540	20221013	25.71	6560	-32.16	20230209	3900	14.10	20230103	6560	-32.16	20230209	3540	25.71	20221013	3.60	N	042500	500	76 억		286864	N	N	0	N	00	N
148	20230705	140412	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4455	-65	5	-1.44	168325290	37432	120.36	4565	4600	4450	5870	3165	4520	4496.83	1.87	0	-18095	4656	4587	4541	4472	4426	4565	4450	77	1352	500	3340	5	1	15356878	684	6.80	0.71	12	0.24	655.00	6246.00	6560	20230209	-32.09	3540	20221013	25.85	6560	-32.09	20230209	3900	14.23	20230103	6560	-32.09	20230209	3540	25.85	20221013	3.60	N	042500	500	76 억		286864	N	N	0	N	00	N
149	20230705	130412	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4470	-50	5	-1.11	137741445	30569	98.29	4565	4600	4455	5870	3165	4520	4505.92	1.87	0	-16141	4656	4587	4541	4472	4426	4565	4450	77	1352	500	3340	5	1	15356878	686	6.82	0.72	12	0.20	655.00	6246.00	6560	20230209	-31.86	3540	20221013	26.27	6560	-31.86	20230209	3900	14.62	20230103	6560	-31.86	20230209	3540	26.27	20221013	3.60	N	042500	500	76 억		286864	N	N	0	N	00	N
150	20230705	120412	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4465	-55	5	-1.22	122294970	27109	87.16	4565	4600	4460	5870	3165	4520	4511.23	1.87	0	-14020	4656	4587	4541	4472	4426	4565	4450	77	1352	500	3340	5	1	15356878	686	6.82	0.71	12	0.18	655.00	6246.00	6560	20230209	-31.94	3540	20221013	26.13	6560	-31.94	20230209	3900	14.49	20230103	6560	-31.94	20230209	3540	26.13	20221013	3.60	N	042500	500	76 억		286864	N	N	0	N	00	N
151	20230705	110415	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4510	-10	5	-0.22	97076245	21480	69.07	4565	4600	4475	5870	3165	4520	4519.38	1.87	0	-11949	4656	4587	4541	4472	4426	4565	4450	77	1352	500	3340	5	1	15356878	693	6.89	0.72	12	0.14	655.00	6246.00	6560	20230209	-31.25	3540	20221013	27.40	6560	-31.25	20230209	3900	15.64	20230103	6560	-31.25	20230209	3540	27.40	20221013	3.60	N	042500	500	76 억		286864	N	N	0	N	00	N
152	20230705	100414	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4505	-15	5	-0.33	61598585	13586	43.68	4565	4600	4495	5870	3165	4520	4533.98	1.87	0	-5941	4656	4587	4541	4472	4426	4565	4450	77	1352	500	3340	5	1	15356878	692	6.88	0.72	12	0.09	655.00	6246.00	6560	20230209	-31.33	3540	20221013	27.26	6560	-31.33	20230209	3900	15.51	20230103	6560	-31.33	20230209	3540	27.26	20221013	3.60	N	042500	500	76 억		286864	N	N	0	N	00	N
153	20230705	090413	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	4560	40	2	0.88	15898510	3482	11.20	4565	4600	4560	5870	3165	4520	4565.91	1.87	0	-61	4656	4587	4541	4472	4426	4565	4450	77	1352	500	3340	5	1	15356878	700	6.96	0.73	12	0.02	655.00	6246.00	6560	20230209	-30.49	3540	20221013	28.81	6560	-30.49	20230209	3900	16.92	20230103	6560	-30.49	20230209	3540	28.81	20221013	3.60	N	042500	500	76 억		286864	N	N	0	N	00	N
154	20230704	160412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	-70	5	-1.53	140724595	31077	82.45	4590	4610	4495	5960	3215	4590	4528.26	1.96	0	-13967	4656	4622	4556	4522	4456	4640	4540	77	1372	500	3390	5	1	15356878	694	6.90	0.72	12	0.20	655.00	6246.00	6560	20230209	-31.10	3540	20221013	27.68	6560	-31.10	20230209	3900	15.90	20230103	6560	-31.10	20230209	3540	27.68	20221013	3.61	N	042500	500	76 억		300830	N	N	0	N	00	N
155	20230704	150408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4535	-55	5	-1.20	134937065	29797	79.05	4590	4610	4495	5960	3215	4590	4528.55	1.96	0	-13797	4656	4622	4556	4522	4456	4640	4540	77	1372	500	3390	5	1	15356878	696	6.92	0.73	12	0.19	655.00	6246.00	6560	20230209	-30.87	3540	20221013	28.11	6560	-30.87	20230209	3900	16.28	20230103	6560	-30.87	20230209	3540	28.11	20221013	3.61	N	042500	500	76 억		300830	N	N	0	N	00	N
156	20230704	140412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4525	-65	5	-1.42	121595680	26851	71.24	4590	4610	4495	5960	3215	4590	4528.53	1.96	0	-12811	4656	4622	4556	4522	4456	4640	4540	77	1372	500	3390	5	1	15356878	695	6.91	0.72	12	0.17	655.00	6246.00	6560	20230209	-31.02	3540	20221013	27.82	6560	-31.02	20230209	3900	16.03	20230103	6560	-31.02	20230209	3540	27.82	20221013	3.61	N	042500	500	76 억		300830	N	N	0	N	00	N
157	20230704	130406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4535	-55	5	-1.20	103821985	22917	60.80	4590	4610	4495	5960	3215	4590	4530.35	1.96	0	-11349	4656	4622	4556	4522	4456	4640	4540	77	1372	500	3390	5	1	15356878	696	6.92	0.73	12	0.15	655.00	6246.00	6560	20230209	-30.87	3540	20221013	28.11	6560	-30.87	20230209	3900	16.28	20230103	6560	-30.87	20230209	3540	28.11	20221013	3.61	N	042500	500	76 억		300830	N	N	0	N	00	N
158	20230704	120409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4515	-75	5	-1.63	97647850	21551	57.18	4590	4610	4495	5960	3215	4590	4531.01	1.96	0	-10466	4656	4622	4556	4522	4456	4640	4540	77	1372	500	3390	5	1	15356878	693	6.89	0.72	12	0.14	655.00	6246.00	6560	20230209	-31.17	3540	20221013	27.54	6560	-31.17	20230209	3900	15.77	20230103	6560	-31.17	20230209	3540	27.54	20221013	3.61	N	042500	500	76 억		300830	N	N	0	N	00	N
159	20230704	110405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4535	-55	5	-1.20	87992955	19419	51.52	4590	4610	4495	5960	3215	4590	4531.28	1.96	0	-9718	4656	4622	4556	4522	4456	4640	4540	77	1372	500	3390	5	1	15356878	696	6.92	0.73	12	0.13	655.00	6246.00	6560	20230209	-30.87	3540	20221013	28.11	6560	-30.87	20230209	3900	16.28	20230103	6560	-30.87	20230209	3540	28.11	20221013	3.61	N	042500	500	76 억		300830	N	N	0	N	00	N
160	20230704	100404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4550	-40	5	-0.87	39426730	8656	22.96	4590	4610	4520	5960	3215	4590	4554.84	1.96	0	-3150	4656	4622	4556	4522	4456	4640	4540	77	1372	500	3390	5	1	15356878	699	6.95	0.73	12	0.06	655.00	6246.00	6560	20230209	-30.64	3540	20221013	28.53	6560	-30.64	20230209	3900	16.67	20230103	6560	-30.64	20230209	3540	28.53	20221013	3.61	N	042500	500	76 억		300830	N	N	0	N	00	N
161	20230704	090405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4585	-5	5	-0.11	9078580	1978	5.25	4590	4590	4580	5960	3215	4590	4589.78	1.96	0	-3	4656	4622	4556	4522	4456	4640	4540	77	1372	500	3390	5	1	15356878	704	7.00	0.73	12	0.01	655.00	6246.00	6560	20230209	-30.11	3540	20221013	29.52	6560	-30.11	20230209	3900	17.56	20230103	6560	-30.11	20230209	3540	29.52	20221013	3.61	N	042500	500	76 억		300830	N	N	0	N	00	N
162	20230703	160401	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	4590	110	2	2.46	170208645	37473	156.24	4490	4590	4490	5820	3140	4480	4542.16	1.91	0	-5715	4580	4530	4495	4445	4410	4512	4427	77	1340	500	3310	5	1	15356878	705	7.01	0.73	12	0.24	655.00	6246.00	6560	20230209	-30.03	3540	20221013	29.66	6560	-30.03	20230209	3900	17.69	20230103	6560	-30.03	20230209	3540	29.66	20221013	3.62	N	042500	500	76 억		292962	N	N	0	N	00	N
163	20230703	150404	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	4585	105	2	2.34	163181545	35935	149.82	4490	4585	4490	5820	3140	4480	4541.02	1.91	0	-5695	4580	4530	4495	4445	4410	4512	4427	77	1340	500	3310	5	1	15356878	704	7.00	0.73	12	0.23	655.00	6246.00	6560	20230209	-30.11	3540	20221013	29.52	6560	-30.11	20230209	3900	17.56	20230103	6560	-30.11	20230209	3540	29.52	20221013	3.62	N	042500	500	76 억		292962	N	N	0	N	00	N
164	20230703	140403	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	4550	70	2	1.56	126268590	27801	115.91	4490	4555	4490	5820	3140	4480	4541.87	1.91	0	-3547	4580	4530	4495	4445	4410	4512	4427	77	1340	500	3310	5	1	15356878	699	6.95	0.73	12	0.18	655.00	6246.00	6560	20230209	-30.64	3540	20221013	28.53	6560	-30.64	20230209	3900	16.67	20230103	6560	-30.64	20230209	3540	28.53	20221013	3.62	N	042500	500	76 억		292962	N	N	0	N	00	N
165	20230703	130403	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	4555	75	2	1.67	111987450	24659	102.81	4490	4555	4490	5820	3140	4480	4541.44	1.91	0	-2439	4580	4530	4495	4445	4410	4512	4427	77	1340	500	3310	5	1	15356878	700	6.95	0.73	12	0.16	655.00	6246.00	6560	20230209	-30.56	3540	20221013	28.67	6560	-30.56	20230209	3900	16.79	20230103	6560	-30.56	20230209	3540	28.67	20221013	3.62	N	042500	500	76 억		292962	N	N	0	N	00	N
166	20230703	120404	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	4545	65	2	1.45	100415730	22116	92.21	4490	4555	4490	5820	3140	4480	4540.41	1.91	0	-1288	4580	4530	4495	4445	4410	4512	4427	77	1340	500	3310	5	1	15356878	698	6.94	0.73	12	0.14	655.00	6246.00	6560	20230209	-30.72	3540	20221013	28.39	6560	-30.72	20230209	3900	16.54	20230103	6560	-30.72	20230209	3540	28.39	20221013	3.62	N	042500	500	76 억		292962	N	N	0	N	00	N
167	20230703	110402	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	4550	70	2	1.56	98891835	21781	90.81	4490	4555	4490	5820	3140	4480	4540.28	1.91	0	-1297	4580	4530	4495	4445	4410	4512	4427	77	1340	500	3310	5	1	15356878	699	6.95	0.73	12	0.14	655.00	6246.00	6560	20230209	-30.64	3540	20221013	28.53	6560	-30.64	20230209	3900	16.67	20230103	6560	-30.64	20230209	3540	28.53	20221013	3.62	N	042500	500	76 억		292962	N	N	0	N	00	N
168	20230703	100356	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	4550	70	2	1.56	77185620	17008	70.91	4490	4550	4490	5820	3140	4480	4538.19	1.91	0	761	4580	4530	4495	4445	4410	4512	4427	77	1340	500	3310	5	1	15356878	699	6.95	0.73	12	0.11	655.00	6246.00	6560	20230209	-30.64	3540	20221013	28.53	6560	-30.64	20230209	3900	16.67	20230103	6560	-30.64	20230209	3540	28.53	20221013	3.62	N	042500	500	76 억		292962	N	N	0	N	00	N
169	20230703	090358	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	4525	45	2	1.00	8656655	1922	8.01	4490	4545	4490	5820	3140	4480	4503.98	1.91	0	-114	4580	4530	4495	4445	4410	4512	4427	77	1340	500	3310	5	1	15356878	695	6.91	0.72	12	0.01	655.00	6246.00	6560	20230209	-31.02	3540	20221013	27.82	6560	-31.02	20230209	3900	16.03	20230103	6560	-31.02	20230209	3540	27.82	20221013	3.62	N	042500	500	76 억		292962	N	N	0	N	00	N