KissMeData/094840/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	160725	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6920	230	2	3.44	421583020	61816	76.41	6700	7010	6610	8690	4690	6690	6819.97	1.50	0	-6187	7036	6862	6696	6522	6356	6950	6610	52	2000	500	4280	10	1	10471840	725	5.77	0.39	12	0.59	1200.00	17577.00	10690	20230612	-35.27	5000	20221013	38.40	10690	-35.27	20230612	5140	34.63	20230103	10690	-35.27	20230612	5000	38.40	20221013	3.56	N	094840	500	52 억		156754	N	N	0	N	00	N
3	20230731	150726	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6920	230	2	3.44	416159680	61031	75.44	6700	7010	6610	8690	4690	6690	6818.82	1.50	0	-6181	7036	6862	6696	6522	6356	6950	6610	52	2000	500	4280	10	1	10471840	725	5.77	0.39	12	0.58	1200.00	17577.00	10690	20230612	-35.27	5000	20221013	38.40	10690	-35.27	20230612	5140	34.63	20230103	10690	-35.27	20230612	5000	38.40	20221013	3.56	N	094840	500	52 억		156754	N	N	0	N	00	N
4	20230731	140728	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6990	300	2	4.48	336897630	49521	61.21	6700	7010	6610	8690	4690	6690	6803.13	1.50	0	-4015	7036	6862	6696	6522	6356	6950	6610	52	2000	500	4280	10	1	10471840	732	5.83	0.40	12	0.47	1200.00	17577.00	10690	20230612	-34.61	5000	20221013	39.80	10690	-34.61	20230612	5140	35.99	20230103	10690	-34.61	20230612	5000	39.80	20221013	3.56	N	094840	500	52 억		156754	N	N	0	N	00	N
5	20230731	130728	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6920	230	2	3.44	300185080	44251	54.70	6700	6980	6610	8690	4690	6690	6783.69	1.50	0	-3688	7036	6862	6696	6522	6356	6950	6610	52	2000	500	4280	10	1	10471840	725	5.77	0.39	12	0.42	1200.00	17577.00	10690	20230612	-35.27	5000	20221013	38.40	10690	-35.27	20230612	5140	34.63	20230103	10690	-35.27	20230612	5000	38.40	20221013	3.56	N	094840	500	52 억		156754	N	N	0	N	00	N
6	20230731	120734	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6860	170	2	2.54	233521960	34592	42.76	6700	6900	6610	8690	4690	6690	6750.75	1.50	0	-928	7036	6862	6696	6522	6356	6950	6610	52	2000	500	4280	10	1	10471840	718	5.72	0.39	12	0.33	1200.00	17577.00	10690	20230612	-35.83	5000	20221013	37.20	10690	-35.83	20230612	5140	33.46	20230103	10690	-35.83	20230612	5000	37.20	20221013	3.56	N	094840	500	52 억		156754	N	N	0	N	00	N
7	20230731	110738	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6780	90	2	1.35	210183710	31165	38.52	6700	6900	6610	8690	4690	6690	6744.22	1.50	0	-3220	7036	6862	6696	6522	6356	6950	6610	52	2000	500	4280	10	1	10471840	710	5.65	0.39	12	0.30	1200.00	17577.00	10690	20230612	-36.58	5000	20221013	35.60	10690	-36.58	20230612	5140	31.91	20230103	10690	-36.58	20230612	5000	35.60	20221013	3.56	N	094840	500	52 억		156754	N	N	0	N	00	N
8	20230731	100733	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6770	80	2	1.20	148822420	22201	27.44	6700	6790	6610	8690	4690	6690	6703.41	1.50	0	-2467	7036	6862	6696	6522	6356	6950	6610	52	2000	500	4280	10	1	10471840	709	5.64	0.39	12	0.21	1200.00	17577.00	10690	20230612	-36.67	5000	20221013	35.40	10690	-36.67	20230612	5140	31.71	20230103	10690	-36.67	20230612	5000	35.40	20221013	3.56	N	094840	500	52 억		156754	N	N	0	N	00	N
9	20230731	090727	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6700	10	2	0.15	7423600	1108	1.37	6700	6700	6700	8690	4690	6690	6700.00	1.50	0	-76	7036	6862	6696	6522	6356	6950	6610	52	2000	500	4280	10	1	10471840	702	5.58	0.38	12	0.01	1200.00	17577.00	10690	20230612	-37.32	5000	20221013	34.00	10690	-37.32	20230612	5140	30.35	20230103	10690	-37.32	20230612	5000	34.00	20221013	3.56	N	094840	500	52 억		156754	N	N	0	N	00	N
10	20230728	160728	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6690	-40	5	-0.59	532517850	79671	75.61	6530	6870	6530	8740	4720	6730	6683.96	1.23	0	27870	7270	7000	6650	6380	6030	7135	6515	52	2010	500	4300	10	1	10471840	701	5.58	0.38	12	0.76	1200.00	17577.00	10690	20230612	-37.42	5000	20221013	33.80	10690	-37.42	20230612	5140	30.16	20230103	10690	-37.42	20230612	5000	33.80	20221013	3.75	N	094840	500	52 억		128782	N	N	0	N	00	N
11	20230728	150728	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6680	-50	5	-0.74	490715460	73404	69.66	6530	6870	6530	8740	4720	6730	6685.13	1.23	0	27179	7270	7000	6650	6380	6030	7135	6515	52	2010	500	4300	10	1	10471840	700	5.57	0.38	12	0.70	1200.00	17577.00	10690	20230612	-37.51	5000	20221013	33.60	10690	-37.51	20230612	5140	29.96	20230103	10690	-37.51	20230612	5000	33.60	20221013	3.75	N	094840	500	52 억		128782	N	N	0	N	00	N
12	20230728	140725	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6750	20	2	0.30	461139610	68983	65.47	6530	6870	6530	8740	4720	6730	6684.83	1.23	0	26518	7270	7000	6650	6380	6030	7135	6515	52	2010	500	4300	10	1	10471840	707	5.62	0.38	12	0.66	1200.00	17577.00	10690	20230612	-36.86	5000	20221013	35.00	10690	-36.86	20230612	5140	31.32	20230103	10690	-36.86	20230612	5000	35.00	20221013	3.75	N	094840	500	52 억		128782	N	N	0	N	00	N
13	20230728	130728	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6850	120	2	1.78	433540630	64915	61.61	6530	6870	6530	8740	4720	6730	6678.59	1.23	0	26328	7270	7000	6650	6380	6030	7135	6515	52	2010	500	4300	10	1	10471840	717	5.71	0.39	12	0.62	1200.00	17577.00	10690	20230612	-35.92	5000	20221013	37.00	10690	-35.92	20230612	5140	33.27	20230103	10690	-35.92	20230612	5000	37.00	20221013	3.75	N	094840	500	52 억		128782	N	N	0	N	00	N
14	20230728	120725	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6790	60	2	0.89	397906270	59682	56.64	6530	6830	6530	8740	4720	6730	6667.11	1.23	0	22891	7270	7000	6650	6380	6030	7135	6515	52	2010	500	4300	10	1	10471840	711	5.66	0.39	12	0.57	1200.00	17577.00	10690	20230612	-36.48	5000	20221013	35.80	10690	-36.48	20230612	5140	32.10	20230103	10690	-36.48	20230612	5000	35.80	20221013	3.75	N	094840	500	52 억		128782	N	N	0	N	00	N
15	20230728	110731	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6760	30	2	0.45	374242170	56192	53.33	6530	6830	6530	8740	4720	6730	6660.06	1.23	0	20919	7270	7000	6650	6380	6030	7135	6515	52	2010	500	4300	10	1	10471840	708	5.63	0.38	12	0.54	1200.00	17577.00	10690	20230612	-36.76	5000	20221013	35.20	10690	-36.76	20230612	5140	31.52	20230103	10690	-36.76	20230612	5000	35.20	20221013	3.75	N	094840	500	52 억		128782	N	N	0	N	00	N
16	20230728	100722	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6680	-50	5	-0.74	310955740	46783	44.40	6530	6830	6530	8740	4720	6730	6646.77	1.23	0	18942	7270	7000	6650	6380	6030	7135	6515	52	2010	500	4300	10	1	10471840	700	5.57	0.38	12	0.45	1200.00	17577.00	10690	20230612	-37.51	5000	20221013	33.60	10690	-37.51	20230612	5140	29.96	20230103	10690	-37.51	20230612	5000	33.60	20221013	3.75	N	094840	500	52 억		128782	N	N	0	N	00	N
17	20230728	090730	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6830	100	2	1.49	179682270	27264	25.87	6530	6830	6530	8740	4720	6730	6590.46	1.23	0	9240	7270	7000	6650	6380	6030	7135	6515	52	2010	500	4300	10	1	10471840	715	5.69	0.39	12	0.26	1200.00	17577.00	10690	20230612	-36.11	5000	20221013	36.60	10690	-36.11	20230612	5140	32.88	20230103	10690	-36.11	20230612	5000	36.60	20221013	3.75	N	094840	500	52 억		128782	N	N	0	N	00	N
18	20230727	160723	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6730	320	2	4.99	699191290	104137	68.75	6300	6920	6300	8330	4490	6410	6714.15	1.03	-6825	20483	7243	6826	6553	6136	5863	6690	6000	52	1920	500	4100	10	1	10471840	705	5.61	0.38	12	0.99	1200.00	17577.00	10690	20230612	-37.04	5000	20221013	34.60	10690	-37.04	20230612	5140	30.93	20230103	10690	-37.04	20230612	5000	34.60	20221013	3.76	N	094840	500	52 억		108250	N	N	0	N	00	N
19	20230727	150725	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6720	310	2	4.84	692341030	103119	68.08	6300	6920	6300	8330	4490	6410	6714.00	1.03	-6825	20533	7243	6826	6553	6136	5863	6690	6000	52	1920	500	4100	10	1	10471840	704	5.60	0.38	12	0.98	1200.00	17577.00	10690	20230612	-37.14	5000	20221013	34.40	10690	-37.14	20230612	5140	30.74	20230103	10690	-37.14	20230612	5000	34.40	20221013	3.76	N	094840	500	52 억		108250	N	N	0	N	00	N
20	20230727	140721	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6770	360	2	5.62	654089000	97440	64.33	6300	6920	6300	8330	4490	6410	6712.74	1.03	-6825	19028	7243	6826	6553	6136	5863	6690	6000	52	1920	500	4100	10	1	10471840	709	5.64	0.39	12	0.93	1200.00	17577.00	10690	20230612	-36.67	5000	20221013	35.40	10690	-36.67	20230612	5140	31.71	20230103	10690	-36.67	20230612	5000	35.40	20221013	3.76	N	094840	500	52 억		108250	N	N	0	N	00	N
21	20230727	130720	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6700	290	2	4.52	623710110	92936	61.35	6300	6920	6300	8330	4490	6410	6711.18	1.03	-6825	17252	7243	6826	6553	6136	5863	6690	6000	52	1920	500	4100	10	1	10471840	702	5.58	0.38	12	0.89	1200.00	17577.00	10690	20230612	-37.32	5000	20221013	34.00	10690	-37.32	20230612	5140	30.35	20230103	10690	-37.32	20230612	5000	34.00	20221013	3.76	N	094840	500	52 억		108250	N	N	0	N	00	N
22	20230727	120722	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6690	280	2	4.37	596682630	88897	58.69	6300	6920	6300	8330	4490	6410	6712.07	1.03	-6825	15574	7243	6826	6553	6136	5863	6690	6000	52	1920	500	4100	10	1	10471840	701	5.58	0.38	12	0.85	1200.00	17577.00	10690	20230612	-37.42	5000	20221013	33.80	10690	-37.42	20230612	5140	30.16	20230103	10690	-37.42	20230612	5000	33.80	20221013	3.76	N	094840	500	52 억		108250	N	N	0	N	00	N
23	20230727	110725	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6840	430	2	6.71	559077010	83333	55.01	6300	6920	6300	8330	4490	6410	6708.95	1.03	-6825	14594	7243	6826	6553	6136	5863	6690	6000	52	1920	500	4100	10	1	10471840	716	5.70	0.39	12	0.80	1200.00	17577.00	10690	20230612	-36.01	5000	20221013	36.80	10690	-36.01	20230612	5140	33.07	20230103	10690	-36.01	20230612	5000	36.80	20221013	3.76	N	094840	500	52 억		108250	N	N	0	N	00	N
24	20230727	100722	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6700	290	2	4.52	445008430	66518	43.91	6300	6920	6300	8330	4490	6410	6690.05	1.03	-6825	9170	7243	6826	6553	6136	5863	6690	6000	52	1920	500	4100	10	1	10471840	702	5.58	0.38	12	0.64	1200.00	17577.00	10690	20230612	-37.32	5000	20221013	34.00	10690	-37.32	20230612	5140	30.35	20230103	10690	-37.32	20230612	5000	34.00	20221013	3.76	N	094840	500	52 억		108250	N	N	0	N	00	N
25	20230727	090720	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6510	100	2	1.56	50277250	7902	5.22	6300	6510	6300	8330	4490	6410	6362.60	1.03	-6825	2449	7243	6826	6553	6136	5863	6690	6000	52	1920	500	4100	10	1	10471840	682	5.42	0.37	12	0.08	1200.00	17577.00	10690	20230612	-39.10	5000	20221013	30.20	10690	-39.10	20230612	5140	26.65	20230103	10690	-39.10	20230612	5000	30.20	20221013	3.76	N	094840	500	52 억		108250	N	N	0	N	00	N
26	20230726	160720	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6410	-560	5	-8.03	981112150	150388	28.12	6970	6970	6280	9060	4880	6970	6523.90	1.10	0	-7052	8070	7520	7050	6500	6030	7795	6775	52	2090	500	4460	10	1	10471840	671	5.34	0.36	12	1.44	1200.00	17577.00	10690	20230612	-40.04	5000	20221013	28.20	10690	-40.04	20230612	5140	24.71	20230103	10690	-40.04	20230612	5000	28.20	20221013	3.77	N	094840	500	52 억		115075	N	N	0	N	00	N
27	20230726	150724	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6380	-590	5	-8.46	921929380	141137	26.39	6970	6970	6280	9060	4880	6970	6532.16	1.10	0	-7417	8070	7520	7050	6500	6030	7795	6775	52	2090	500	4460	10	1	10471840	668	5.32	0.36	12	1.35	1200.00	17577.00	10690	20230612	-40.32	5000	20221013	27.60	10690	-40.32	20230612	5140	24.12	20230103	10690	-40.32	20230612	5000	27.60	20221013	3.77	N	094840	500	52 억		115075	N	N	0	N	00	N
28	20230726	140719	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6400	-570	5	-8.18	798257730	121824	22.78	6970	6970	6280	9060	4880	6970	6552.55	1.10	0	-9493	8070	7520	7050	6500	6030	7795	6775	52	2090	500	4460	10	1	10471840	670	5.33	0.36	12	1.16	1200.00	17577.00	10690	20230612	-40.13	5000	20221013	28.00	10690	-40.13	20230612	5140	24.51	20230103	10690	-40.13	20230612	5000	28.00	20221013	3.77	N	094840	500	52 억		115075	N	N	0	N	00	N
29	20230726	130718	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6410	-560	5	-8.03	679436700	103234	19.30	6970	6970	6280	9060	4880	6970	6581.52	1.10	0	-3726	8070	7520	7050	6500	6030	7795	6775	52	2090	500	4460	10	1	10471840	671	5.34	0.36	12	0.99	1200.00	17577.00	10690	20230612	-40.04	5000	20221013	28.20	10690	-40.04	20230612	5140	24.71	20230103	10690	-40.04	20230612	5000	28.20	20221013	3.77	N	094840	500	52 억		115075	N	N	0	N	00	N
30	20230726	120719	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6460	-510	5	-7.32	635881920	96443	18.03	6970	6970	6280	9060	4880	6970	6593.34	1.10	0	-1036	8070	7520	7050	6500	6030	7795	6775	52	2090	500	4460	10	1	10471840	676	5.38	0.37	12	0.92	1200.00	17577.00	10690	20230612	-39.57	5000	20221013	29.20	10690	-39.57	20230612	5140	25.68	20230103	10690	-39.57	20230612	5000	29.20	20221013	3.77	N	094840	500	52 억		115075	N	N	0	N	00	N
31	20230726	110713	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6530	-440	5	-6.31	615101420	93232	17.43	6970	6970	6280	9060	4880	6970	6597.54	1.10	0	1098	8070	7520	7050	6500	6030	7795	6775	52	2090	500	4460	10	1	10471840	684	5.44	0.37	12	0.89	1200.00	17577.00	10690	20230612	-38.91	5000	20221013	30.60	10690	-38.91	20230612	5140	27.04	20230103	10690	-38.91	20230612	5000	30.60	20221013	3.77	N	094840	500	52 억		115075	N	N	0	N	00	N
32	20230726	100721	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6570	-400	5	-5.74	413766550	62098	11.61	6970	6970	6280	9060	4880	6970	6663.12	1.10	0	-2256	8070	7520	7050	6500	6030	7795	6775	52	2090	500	4460	10	1	10471840	688	5.47	0.37	12	0.59	1200.00	17577.00	10690	20230612	-38.54	5000	20221013	31.40	10690	-38.54	20230612	5140	27.82	20230103	10690	-38.54	20230612	5000	31.40	20221013	3.77	N	094840	500	52 억		115075	N	N	0	N	00	N
33	20230726	090715	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6810	-160	5	-2.30	35916910	5242	0.98	6970	6970	6810	9060	4880	6970	6851.76	1.10	0	-327	8070	7520	7050	6500	6030	7795	6775	52	2090	500	4460	10	1	10471840	713	5.67	0.39	12	0.05	1200.00	17577.00	10690	20230612	-36.30	5000	20221013	36.20	10690	-36.30	20230612	5140	32.49	20230103	10690	-36.30	20230612	5000	36.20	20221013	3.77	N	094840	500	52 억		115075	N	N	0	N	00	N
34	20230725	160713	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6970	320	2	4.81	3788472810	533325	635.27	6580	7600	6580	8640	4660	6650	7103.61	1.22	0	-11647	7196	6922	6756	6482	6316	6840	6400	52	1990	500	4250	10	1	10471840	730	5.81	0.40	12	5.09	1200.00	17577.00	10690	20230612	-34.80	5000	20221013	39.40	10690	-34.80	20230612	5140	35.60	20230103	10690	-34.80	20230612	5000	39.40	20221013	3.79	N	094840	500	52 억		127687	N	N	0	N	00	N
35	20230725	150707	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6980	330	2	4.96	3752184520	528125	629.08	6580	7600	6580	8640	4660	6650	7104.83	1.22	0	-11025	7196	6922	6756	6482	6316	6840	6400	52	1990	500	4250	10	1	10471840	731	5.82	0.40	12	5.04	1200.00	17577.00	10690	20230612	-34.71	5000	20221013	39.60	10690	-34.71	20230612	5140	35.80	20230103	10690	-34.71	20230612	5000	39.60	20221013	3.79	N	094840	500	52 억		127687	N	N	0	N	00	N
36	20230725	140706	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6960	310	2	4.66	3662455810	515278	613.78	6580	7600	6580	8640	4660	6650	7107.83	1.22	0	-15044	7196	6922	6756	6482	6316	6840	6400	52	1990	500	4250	10	1	10471840	729	5.80	0.40	12	4.92	1200.00	17577.00	10690	20230612	-34.89	5000	20221013	39.20	10690	-34.89	20230612	5140	35.41	20230103	10690	-34.89	20230612	5000	39.20	20221013	3.79	N	094840	500	52 억		127687	N	N	0	N	00	N
37	20230725	130713	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7120	470	2	7.07	3551631840	499519	595.01	6580	7600	6580	8640	4660	6650	7110.21	1.22	0	-19477	7196	6922	6756	6482	6316	6840	6400	52	1990	500	4250	10	1	10471840	746	5.93	0.41	12	4.77	1200.00	17577.00	10690	20230612	-33.40	5000	20221013	42.40	10690	-33.40	20230612	5140	38.52	20230103	10690	-33.40	20230612	5000	42.40	20221013	3.79	N	094840	500	52 억		127687	N	N	0	N	00	N
38	20230725	120713	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6860	210	2	3.16	3266332600	459153	546.92	6580	7600	6580	8640	4660	6650	7113.94	1.22	0	-20993	7196	6922	6756	6482	6316	6840	6400	52	1990	500	4250	10	1	10471840	718	5.72	0.39	12	4.38	1200.00	17577.00	10690	20230612	-35.83	5000	20221013	37.20	10690	-35.83	20230612	5140	33.46	20230103	10690	-35.83	20230612	5000	37.20	20221013	3.79	N	094840	500	52 억		127687	N	N	0	N	00	N
39	20230725	110711	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6850	200	2	3.01	3174122170	445720	530.92	6580	7600	6580	8640	4660	6650	7121.46	1.22	0	-19837	7196	6922	6756	6482	6316	6840	6400	52	1990	500	4250	10	1	10471840	717	5.71	0.39	12	4.26	1200.00	17577.00	10690	20230612	-35.92	5000	20221013	37.00	10690	-35.92	20230612	5140	33.27	20230103	10690	-35.92	20230612	5000	37.00	20221013	3.79	N	094840	500	52 억		127687	N	N	0	N	00	N
40	20230725	100710	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6940	290	2	4.36	2994420640	419609	499.82	6580	7600	6580	8640	4660	6650	7136.35	1.22	0	-21079	7196	6922	6756	6482	6316	6840	6400	52	1990	500	4250	10	1	10471840	727	5.78	0.39	12	4.01	1200.00	17577.00	10690	20230612	-35.08	5000	20221013	38.80	10690	-35.08	20230612	5140	35.02	20230103	10690	-35.08	20230612	5000	38.80	20221013	3.79	N	094840	500	52 억		127687	N	N	0	N	00	N
41	20230725	090710	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6730	80	2	1.20	16335510	2453	2.92	6580	6730	6580	8640	4660	6650	6659.87	1.22	0	163	7196	6922	6756	6482	6316	6840	6400	52	1990	500	4250	10	1	10471840	705	5.61	0.38	12	0.02	1200.00	17577.00	10690	20230612	-37.04	5000	20221013	34.60	10690	-37.04	20230612	5140	30.93	20230103	10690	-37.04	20230612	5000	34.60	20221013	3.79	N	094840	500	52 억		127687	N	N	0	N	00	N
42	20230724	160713	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6650	-300	5	-4.32	558711730	83374	180.84	6970	7030	6590	9030	4870	6950	6701.36	1.24	0	-2937	7183	7066	6963	6846	6743	7015	6795	52	2080	500	4440	10	1	10471840	696	5.54	0.38	12	0.80	1200.00	17577.00	10690	20230612	-37.79	5000	20221013	33.00	10690	-37.79	20230612	5140	29.38	20230103	10690	-37.79	20230612	5000	33.00	20221013	3.92	N	094840	500	52 억		129804	N	N	0	N	00	N
43	20230724	150709	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6690	-260	5	-3.74	540254110	80601	174.82	6970	7030	6590	9030	4870	6950	6702.82	1.24	0	-3224	7183	7066	6963	6846	6743	7015	6795	52	2080	500	4440	10	1	10471840	701	5.58	0.38	12	0.77	1200.00	17577.00	10690	20230612	-37.42	5000	20221013	33.80	10690	-37.42	20230612	5140	30.16	20230103	10690	-37.42	20230612	5000	33.80	20221013	3.92	N	094840	500	52 억		129804	N	N	0	N	00	N
44	20230724	140706	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6690	-260	5	-3.74	483490360	72083	156.35	6970	7030	6590	9030	4870	6950	6707.41	1.24	0	-6109	7183	7066	6963	6846	6743	7015	6795	52	2080	500	4440	10	1	10471840	701	5.58	0.38	12	0.69	1200.00	17577.00	10690	20230612	-37.42	5000	20221013	33.80	10690	-37.42	20230612	5140	30.16	20230103	10690	-37.42	20230612	5000	33.80	20221013	3.92	N	094840	500	52 억		129804	N	N	0	N	00	N
45	20230724	130708	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6650	-300	5	-4.32	443816200	66120	143.41	6970	7030	6590	9030	4870	6950	6712.28	1.24	0	-4883	7183	7066	6963	6846	6743	7015	6795	52	2080	500	4440	10	1	10471840	696	5.54	0.38	12	0.63	1200.00	17577.00	10690	20230612	-37.79	5000	20221013	33.00	10690	-37.79	20230612	5140	29.38	20230103	10690	-37.79	20230612	5000	33.00	20221013	3.92	N	094840	500	52 억		129804	N	N	0	N	00	N
46	20230724	120708	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6710	-240	5	-3.45	266481590	39392	85.44	6970	7030	6700	9030	4870	6950	6764.87	1.24	0	-12648	7183	7066	6963	6846	6743	7015	6795	52	2080	500	4440	10	1	10471840	703	5.59	0.38	12	0.38	1200.00	17577.00	10690	20230612	-37.23	5000	20221013	34.20	10690	-37.23	20230612	5140	30.54	20230103	10690	-37.23	20230612	5000	34.20	20221013	3.92	N	094840	500	52 억		129804	N	N	0	N	00	N
47	20230724	110712	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6710	-240	5	-3.45	212466600	31366	68.03	6970	7030	6710	9030	4870	6950	6773.79	1.24	0	-10735	7183	7066	6963	6846	6743	7015	6795	52	2080	500	4440	10	1	10471840	703	5.59	0.38	12	0.30	1200.00	17577.00	10690	20230612	-37.23	5000	20221013	34.20	10690	-37.23	20230612	5140	30.54	20230103	10690	-37.23	20230612	5000	34.20	20221013	3.92	N	094840	500	52 억		129804	N	N	0	N	00	N
48	20230724	100705	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6750	-200	5	-2.88	126035140	18514	40.16	6970	7030	6730	9030	4870	6950	6807.56	1.24	0	-8827	7183	7066	6963	6846	6743	7015	6795	52	2080	500	4440	10	1	10471840	707	5.62	0.38	12	0.18	1200.00	17577.00	10690	20230612	-36.86	5000	20221013	35.00	10690	-36.86	20230612	5140	31.32	20230103	10690	-36.86	20230612	5000	35.00	20221013	3.92	N	094840	500	52 억		129804	N	N	0	N	00	N
49	20230724	090708	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6940	-10	5	-0.14	2594980	373	0.81	6970	7030	6940	9030	4870	6950	6957.05	1.24	0	-277	7183	7066	6963	6846	6743	7015	6795	52	2080	500	4440	10	1	10471840	727	5.78	0.39	12	0.00	1200.00	17577.00	10690	20230612	-35.08	5000	20221013	38.80	10690	-35.08	20230612	5140	35.02	20230103	10690	-35.08	20230612	5000	38.80	20221013	3.92	N	094840	500	52 억		129804	N	N	0	N	00	N
50	20230721	160702	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6950	-80	5	-1.14	320837840	46096	109.32	7030	7080	6860	9130	4930	7030	6960.22	1.27	0	-3467	7223	7126	6993	6896	6763	7175	6945	52	2100	500	4490	10	1	10471840	728	5.79	0.40	12	0.44	1200.00	17577.00	10690	20230612	-34.99	5000	20221013	39.00	10690	-34.99	20230612	5140	35.21	20230103	10690	-34.99	20230612	5000	39.00	20221013	3.97	N	094840	500	52 억		133271	N	N	0	N	00	N
51	20230721	150704	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6930	-100	5	-1.42	306635860	44050	104.46	7030	7080	6860	9130	4930	7030	6961.09	1.27	0	-3457	7223	7126	6993	6896	6763	7175	6945	52	2100	500	4490	10	1	10471840	726	5.78	0.39	12	0.42	1200.00	17577.00	10690	20230612	-35.17	5000	20221013	38.60	10690	-35.17	20230612	5140	34.82	20230103	10690	-35.17	20230612	5000	38.60	20221013	3.97	N	094840	500	52 억		133271	N	N	0	N	00	N
52	20230721	140702	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6920	-110	5	-1.56	247177430	35452	84.07	7030	7080	6860	9130	4930	7030	6972.17	1.27	0	-2537	7223	7126	6993	6896	6763	7175	6945	52	2100	500	4490	10	1	10471840	725	5.77	0.39	12	0.34	1200.00	17577.00	10690	20230612	-35.27	5000	20221013	38.40	10690	-35.27	20230612	5140	34.63	20230103	10690	-35.27	20230612	5000	38.40	20221013	3.97	N	094840	500	52 억		133271	N	N	0	N	00	N
53	20230721	130704	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6950	-80	5	-1.14	178835510	25582	60.67	7030	7080	6860	9130	4930	7030	6990.68	1.27	0	-1069	7223	7126	6993	6896	6763	7175	6945	52	2100	500	4490	10	1	10471840	728	5.79	0.40	12	0.24	1200.00	17577.00	10690	20230612	-34.99	5000	20221013	39.00	10690	-34.99	20230612	5140	35.21	20230103	10690	-34.99	20230612	5000	39.00	20221013	3.97	N	094840	500	52 억		133271	N	N	0	N	00	N
54	20230721	120712	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7020	-10	5	-0.14	147815620	21143	50.14	7030	7080	6860	9130	4930	7030	6991.23	1.27	0	232	7223	7126	6993	6896	6763	7175	6945	52	2100	500	4490	10	1	10471840	735	5.85	0.40	12	0.20	1200.00	17577.00	10690	20230612	-34.33	5000	20221013	40.40	10690	-34.33	20230612	5140	36.58	20230103	10690	-34.33	20230612	5000	40.40	20221013	3.97	N	094840	500	52 억		133271	N	N	0	N	00	N
55	20230721	110707	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7030	0	3	0.00	84485700	12129	28.76	7030	7060	6860	9130	4930	7030	6965.59	1.27	0	-510	7223	7126	6993	6896	6763	7175	6945	52	2100	500	4490	10	1	10471840	736	5.86	0.40	12	0.12	1200.00	17577.00	10690	20230612	-34.24	5000	20221013	40.60	10690	-34.24	20230612	5140	36.77	20230103	10690	-34.24	20230612	5000	40.60	20221013	3.97	N	094840	500	52 억		133271	N	N	0	N	00	N
56	20230721	100707	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6990	-40	5	-0.57	46327800	6674	15.83	7030	7060	6860	9130	4930	7030	6941.53	1.27	0	-378	7223	7126	6993	6896	6763	7175	6945	52	2100	500	4490	10	1	10471840	732	5.83	0.40	12	0.06	1200.00	17577.00	10690	20230612	-34.61	5000	20221013	39.80	10690	-34.61	20230612	5140	35.99	20230103	10690	-34.61	20230612	5000	39.80	20221013	3.97	N	094840	500	52 억		133271	N	N	0	N	00	N
57	20230721	090706	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6950	-80	5	-1.14	11194890	1598	3.79	7030	7060	6950	9130	4930	7030	7005.56	1.27	0	-396	7223	7126	6993	6896	6763	7175	6945	52	2100	500	4490	10	1	10471840	728	5.79	0.40	12	0.02	1200.00	17577.00	10690	20230612	-34.99	5000	20221013	39.00	10690	-34.99	20230612	5140	35.21	20230103	10690	-34.99	20230612	5000	39.00	20221013	3.97	N	094840	500	52 억		133271	N	N	0	N	00	N
58	20230720	160701	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7030	120	2	1.74	292544000	41818	73.03	6910	7090	6860	8980	4840	6910	6995.64	1.18	0	13080	7150	7030	6940	6820	6730	6985	6775	52	2070	500	4420	10	1	10471840	736	5.86	0.40	12	0.40	1200.00	17577.00	10690	20230612	-34.24	5000	20221013	40.60	10690	-34.24	20230612	5140	36.77	20230103	10690	-34.24	20230612	5000	40.60	20221013	3.90	N	094840	500	52 억		123099	N	N	0	N	00	N
59	20230720	150700	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7040	130	2	1.88	267873350	38293	66.88	6910	7090	6860	8980	4840	6910	6995.36	1.18	0	11313	7150	7030	6940	6820	6730	6985	6775	52	2070	500	4420	10	1	10471840	737	5.87	0.40	12	0.37	1200.00	17577.00	10690	20230612	-34.14	5000	20221013	40.80	10690	-34.14	20230612	5140	36.96	20230103	10690	-34.14	20230612	5000	40.80	20221013	3.90	N	094840	500	52 억		123099	N	N	0	N	00	N
60	20230720	140659	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7040	130	2	1.88	223340760	31982	55.85	6910	7090	6860	8980	4840	6910	6983.33	1.18	0	10763	7150	7030	6940	6820	6730	6985	6775	52	2070	500	4420	10	1	10471840	737	5.87	0.40	12	0.31	1200.00	17577.00	10690	20230612	-34.14	5000	20221013	40.80	10690	-34.14	20230612	5140	36.96	20230103	10690	-34.14	20230612	5000	40.80	20221013	3.90	N	094840	500	52 억		123099	N	N	0	N	00	N
61	20230720	130659	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7070	160	2	2.32	174672210	25053	43.75	6910	7090	6860	8980	4840	6910	6972.11	1.18	0	7590	7150	7030	6940	6820	6730	6985	6775	52	2070	500	4420	10	1	10471840	740	5.89	0.40	12	0.24	1200.00	17577.00	10690	20230612	-33.86	5000	20221013	41.40	10690	-33.86	20230612	5140	37.55	20230103	10690	-33.86	20230612	5000	41.40	20221013	3.90	N	094840	500	52 억		123099	N	N	0	N	00	N
62	20230720	120704	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7010	100	2	1.45	145972640	20980	36.64	6910	7070	6860	8980	4840	6910	6957.70	1.18	0	5874	7150	7030	6940	6820	6730	6985	6775	52	2070	500	4420	10	1	10471840	734	5.84	0.40	12	0.20	1200.00	17577.00	10690	20230612	-34.42	5000	20221013	40.20	10690	-34.42	20230612	5140	36.38	20230103	10690	-34.42	20230612	5000	40.20	20221013	3.90	N	094840	500	52 억		123099	N	N	0	N	00	N
63	20230720	110703	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7060	150	2	2.17	136473020	19628	34.28	6910	7070	6860	8980	4840	6910	6952.98	1.18	0	5055	7150	7030	6940	6820	6730	6985	6775	52	2070	500	4420	10	1	10471840	739	5.88	0.40	12	0.19	1200.00	17577.00	10690	20230612	-33.96	5000	20221013	41.20	10690	-33.96	20230612	5140	37.35	20230103	10690	-33.96	20230612	5000	41.20	20221013	3.90	N	094840	500	52 억		123099	N	N	0	N	00	N
64	20230720	100656	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6910	0	3	0.00	64705230	9375	16.37	6910	6960	6860	8980	4840	6910	6901.89	1.18	0	1281	7150	7030	6940	6820	6730	6985	6775	52	2070	500	4420	10	1	10471840	724	5.76	0.39	12	0.09	1200.00	17577.00	10690	20230612	-35.36	5000	20221013	38.20	10690	-35.36	20230612	5140	34.44	20230103	10690	-35.36	20230612	5000	38.20	20221013	3.90	N	094840	500	52 억		123099	N	N	0	N	00	N
65	20230720	090656	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6860	-50	5	-0.72	6679050	966	1.69	6910	6950	6860	8980	4840	6910	6914.13	1.18	0	-351	7150	7030	6940	6820	6730	6985	6775	52	2070	500	4420	10	1	10471840	718	5.72	0.39	12	0.01	1200.00	17577.00	10690	20230612	-35.83	5000	20221013	37.20	10690	-35.83	20230612	5140	33.46	20230103	10690	-35.83	20230612	5000	37.20	20221013	3.90	N	094840	500	52 억		123099	N	N	0	N	00	N
66	20230719	160709	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6910	-70	5	-1.00	382156070	55196	64.28	6970	7060	6850	9070	4890	6980	6923.51	1.11	0	6399	7380	7180	7050	6850	6720	7115	6785	52	2090	500	4460	10	1	10471840	724	5.76	0.39	12	0.53	1200.00	17577.00	10690	20230612	-35.36	5000	20221013	38.20	10690	-35.36	20230612	5140	34.44	20230103	10690	-35.36	20230612	5000	38.20	20221013	3.90	N	094840	500	52 억		116698	N	N	0	N	00	N
67	20230719	150709	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6910	-70	5	-1.00	371056890	53591	62.41	6970	7060	6850	9070	4890	6980	6923.75	1.11	0	6399	7380	7180	7050	6850	6720	7115	6785	52	2090	500	4460	10	1	10471840	724	5.76	0.39	12	0.51	1200.00	17577.00	10690	20230612	-35.36	5000	20221013	38.20	10690	-35.36	20230612	5140	34.44	20230103	10690	-35.36	20230612	5000	38.20	20221013	3.90	N	094840	500	52 억		116698	N	N	0	N	00	N
68	20230719	140710	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6910	-70	5	-1.00	328713900	47433	55.24	6970	7060	6850	9070	4890	6980	6929.95	1.11	0	6707	7380	7180	7050	6850	6720	7115	6785	52	2090	500	4460	10	1	10471840	724	5.76	0.39	12	0.45	1200.00	17577.00	10690	20230612	-35.36	5000	20221013	38.20	10690	-35.36	20230612	5140	34.44	20230103	10690	-35.36	20230612	5000	38.20	20221013	3.90	N	094840	500	52 억		116698	N	N	0	N	00	N
69	20230719	130703	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6950	-30	5	-0.43	262111360	37785	44.00	6970	7060	6850	9070	4890	6980	6936.79	1.11	0	6379	7380	7180	7050	6850	6720	7115	6785	52	2090	500	4460	10	1	10471840	728	5.79	0.40	12	0.36	1200.00	17577.00	10690	20230612	-34.99	5000	20221013	39.00	10690	-34.99	20230612	5140	35.21	20230103	10690	-34.99	20230612	5000	39.00	20221013	3.90	N	094840	500	52 억		116698	N	N	0	N	00	N
70	20230719	120711	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6960	-20	5	-0.29	237859880	34292	39.94	6970	7060	6850	9070	4890	6980	6936.17	1.11	0	6002	7380	7180	7050	6850	6720	7115	6785	52	2090	500	4460	10	1	10471840	729	5.80	0.40	12	0.33	1200.00	17577.00	10690	20230612	-34.89	5000	20221013	39.20	10690	-34.89	20230612	5140	35.41	20230103	10690	-34.89	20230612	5000	39.20	20221013	3.90	N	094840	500	52 억		116698	N	N	0	N	00	N
71	20230719	110710	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7000	20	2	0.29	196333220	28319	32.98	6970	7060	6850	9070	4890	6980	6932.73	1.11	0	5457	7380	7180	7050	6850	6720	7115	6785	52	2090	500	4460	10	1	10471840	733	5.83	0.40	12	0.27	1200.00	17577.00	10690	20230612	-34.52	5000	20221013	40.00	10690	-34.52	20230612	5140	36.19	20230103	10690	-34.52	20230612	5000	40.00	20221013	3.90	N	094840	500	52 억		116698	N	N	0	N	00	N
72	20230719	100705	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7010	30	2	0.43	149047960	21552	25.10	6970	7060	6850	9070	4890	6980	6915.41	1.11	0	1552	7380	7180	7050	6850	6720	7115	6785	52	2090	500	4460	10	1	10471840	734	5.84	0.40	12	0.21	1200.00	17577.00	10690	20230612	-34.42	5000	20221013	40.20	10690	-34.42	20230612	5140	36.38	20230103	10690	-34.42	20230612	5000	40.20	20221013	3.90	N	094840	500	52 억		116698	N	N	0	N	00	N
73	20230719	090705	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6930	-50	5	-0.72	21193540	3046	3.55	6970	7060	6900	9070	4890	6980	6957.01	1.11	0	359	7380	7180	7050	6850	6720	7115	6785	52	2090	500	4460	10	1	10471840	726	5.78	0.39	12	0.03	1200.00	17577.00	10690	20230612	-35.17	5000	20221013	38.60	10690	-35.17	20230612	5140	34.82	20230103	10690	-35.17	20230612	5000	38.60	20221013	3.90	N	094840	500	52 억		116698	N	N	0	N	00	N
74	20230718	160704	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6980	-170	5	-2.38	584329870	83305	213.26	7150	7250	6920	9290	5010	7150	7014.34	1.23	0	-11840	7310	7230	7150	7070	6990	7190	7030	52	2140	500	4570	10	1	10471840	731	5.82	0.40	12	0.80	1200.00	17577.00	10690	20230612	-34.71	5000	20221013	39.60	10690	-34.71	20230612	5140	35.80	20230103	10690	-34.71	20230612	5000	39.60	20221013	3.82	N	094840	500	52 억		128538	N	N	0	N	00	N
75	20230718	150703	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6970	-180	5	-2.52	558945400	79671	203.96	7150	7250	6920	9290	5010	7150	7015.67	1.23	0	-10429	7310	7230	7150	7070	6990	7190	7030	52	2140	500	4570	10	1	10471840	730	5.81	0.40	12	0.76	1200.00	17577.00	10690	20230612	-34.80	5000	20221013	39.40	10690	-34.80	20230612	5140	35.60	20230103	10690	-34.80	20230612	5000	39.40	20221013	3.82	N	094840	500	52 억		128538	N	N	0	N	00	N
76	20230718	140700	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6990	-160	5	-2.24	511616290	72897	186.61	7150	7250	6920	9290	5010	7150	7018.34	1.23	0	-7303	7310	7230	7150	7070	6990	7190	7030	52	2140	500	4570	10	1	10471840	732	5.83	0.40	12	0.70	1200.00	17577.00	10690	20230612	-34.61	5000	20221013	39.80	10690	-34.61	20230612	5140	35.99	20230103	10690	-34.61	20230612	5000	39.80	20221013	3.82	N	094840	500	52 억		128538	N	N	0	N	00	N
77	20230718	130700	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7020	-130	5	-1.82	485178640	69107	176.91	7150	7250	6920	9290	5010	7150	7020.69	1.23	0	-5834	7310	7230	7150	7070	6990	7190	7030	52	2140	500	4570	10	1	10471840	735	5.85	0.40	12	0.66	1200.00	17577.00	10690	20230612	-34.33	5000	20221013	40.40	10690	-34.33	20230612	5140	36.58	20230103	10690	-34.33	20230612	5000	40.40	20221013	3.82	N	094840	500	52 억		128538	N	N	0	N	00	N
78	20230718	120706	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6920	-230	5	-3.22	455997040	64912	166.17	7150	7250	6920	9290	5010	7150	7024.85	1.23	0	-5402	7310	7230	7150	7070	6990	7190	7030	52	2140	500	4570	10	1	10471840	725	5.77	0.39	12	0.62	1200.00	17577.00	10690	20230612	-35.27	5000	20221013	38.40	10690	-35.27	20230612	5140	34.63	20230103	10690	-35.27	20230612	5000	38.40	20221013	3.82	N	094840	500	52 억		128538	N	N	0	N	00	N
79	20230718	110707	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	6950	-200	5	-2.80	385000350	54716	140.07	7150	7250	6940	9290	5010	7150	7036.34	1.23	0	-5008	7310	7230	7150	7070	6990	7190	7030	52	2140	500	4570	10	1	10471840	728	5.79	0.40	12	0.52	1200.00	17577.00	10690	20230612	-34.99	5000	20221013	39.00	10690	-34.99	20230612	5140	35.21	20230103	10690	-34.99	20230612	5000	39.00	20221013	3.82	N	094840	500	52 억		128538	N	N	0	N	00	N
80	20230718	100659	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7170	20	2	0.28	83491690	11741	30.06	7150	7250	7060	9290	5010	7150	7111.12	1.23	0	-5294	7310	7230	7150	7070	6990	7190	7030	52	2140	500	4570	10	1	10471840	751	5.97	0.41	12	0.11	1200.00	17577.00	10690	20230612	-32.93	5000	20221013	43.40	10690	-32.93	20230612	5140	39.49	20230103	10690	-32.93	20230612	5000	43.40	20221013	3.82	N	094840	500	52 억		128538	N	N	0	N	00	N
81	20230718	090659	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7200	50	2	0.70	3271170	457	1.17	7150	7200	7140	9290	5010	7150	7157.92	1.23	0	52	7310	7230	7150	7070	6990	7190	7030	52	2140	500	4570	10	1	10471840	754	6.00	0.41	12	0.00	1200.00	17577.00	10690	20230612	-32.65	5000	20221013	44.00	10690	-32.65	20230612	5140	40.08	20230103	10690	-32.65	20230612	5000	44.00	20221013	3.82	N	094840	500	52 억		128538	N	N	0	N	00	N
82	20230717	160701	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7150	-60	5	-0.83	277467210	38753	30.39	7210	7230	7070	9370	5050	7210	7159.95	1.16	0	7671	7563	7386	7243	7066	6923	7315	6995	52	2160	500	4610	10	1	10471840	749	5.96	0.41	12	0.37	1200.00	17577.00	10690	20230612	-33.12	5000	20221013	43.00	10690	-33.12	20230612	5140	39.11	20230103	10690	-33.12	20230612	5000	43.00	20221013	3.81	N	094840	500	52 억		121011	N	N	0	N	00	N
83	20230717	150656	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7180	-30	5	-0.42	256875950	35875	28.14	7210	7230	7070	9370	5050	7210	7160.30	1.16	0	8072	7563	7386	7243	7066	6923	7315	6995	52	2160	500	4610	10	1	10471840	752	5.98	0.41	12	0.34	1200.00	17577.00	10690	20230612	-32.83	5000	20221013	43.60	10690	-32.83	20230612	5140	39.69	20230103	10690	-32.83	20230612	5000	43.60	20221013	3.81	N	094840	500	52 억		121011	N	N	0	N	00	N
84	20230717	140659	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7170	-40	5	-0.55	241741570	33765	26.48	7210	7230	7070	9370	5050	7210	7159.53	1.16	0	8226	7563	7386	7243	7066	6923	7315	6995	52	2160	500	4610	10	1	10471840	751	5.97	0.41	12	0.32	1200.00	17577.00	10690	20230612	-32.93	5000	20221013	43.40	10690	-32.93	20230612	5140	39.49	20230103	10690	-32.93	20230612	5000	43.40	20221013	3.81	N	094840	500	52 억		121011	N	N	0	N	00	N
85	20230717	130654	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7180	-30	5	-0.42	224320640	31333	24.57	7210	7230	7070	9370	5050	7210	7159.24	1.16	0	7693	7563	7386	7243	7066	6923	7315	6995	52	2160	500	4610	10	1	10471840	752	5.98	0.41	12	0.30	1200.00	17577.00	10690	20230612	-32.83	5000	20221013	43.60	10690	-32.83	20230612	5140	39.69	20230103	10690	-32.83	20230612	5000	43.60	20221013	3.81	N	094840	500	52 억		121011	N	N	0	N	00	N
86	20230717	120702	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7170	-40	5	-0.55	194613280	27186	21.32	7210	7230	7070	9370	5050	7210	7158.58	1.16	0	6873	7563	7386	7243	7066	6923	7315	6995	52	2160	500	4610	10	1	10471840	751	5.97	0.41	12	0.26	1200.00	17577.00	10690	20230612	-32.93	5000	20221013	43.40	10690	-32.93	20230612	5140	39.49	20230103	10690	-32.93	20230612	5000	43.40	20221013	3.81	N	094840	500	52 억		121011	N	N	0	N	00	N
87	20230717	110654	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7180	-30	5	-0.42	117022720	16357	12.83	7210	7230	7070	9370	5050	7210	7154.28	1.16	0	2345	7563	7386	7243	7066	6923	7315	6995	52	2160	500	4610	10	1	10471840	752	5.98	0.41	12	0.16	1200.00	17577.00	10690	20230612	-32.83	5000	20221013	43.60	10690	-32.83	20230612	5140	39.69	20230103	10690	-32.83	20230612	5000	43.60	20221013	3.81	N	094840	500	52 억		121011	N	N	0	N	00	N
88	20230717	100655	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7200	-10	5	-0.14	109345910	15291	11.99	7210	7230	7070	9370	5050	7210	7150.99	1.16	0	2271	7563	7386	7243	7066	6923	7315	6995	52	2160	500	4610	10	1	10471840	754	6.00	0.41	12	0.15	1200.00	17577.00	10690	20230612	-32.65	5000	20221013	44.00	10690	-32.65	20230612	5140	40.08	20230103	10690	-32.65	20230612	5000	44.00	20221013	3.81	N	094840	500	52 억		121011	N	N	0	N	00	N
89	20230717	090654	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7120	-90	5	-1.25	29418140	4120	3.23	7210	7210	7070	9370	5050	7210	7140.29	1.16	0	-1437	7563	7386	7243	7066	6923	7315	6995	52	2160	500	4610	10	1	10471840	746	5.93	0.41	12	0.04	1200.00	17577.00	10690	20230612	-33.40	5000	20221013	42.40	10690	-33.40	20230612	5140	38.52	20230103	10690	-33.40	20230612	5000	42.40	20221013	3.81	N	094840	500	52 억		121011	N	N	0	N	00	N
90	20230714	160653	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7210	-170	5	-2.30	918036780	127403	187.82	7340	7420	7100	9590	5170	7380	7205.77	1.09	0	6628	7600	7490	7430	7320	7260	7460	7290	52	2210	500	4720	10	1	10471840	755	6.01	0.41	12	1.22	1200.00	17577.00	10690	20230612	-32.55	5000	20221013	44.20	10690	-32.55	20230612	5140	40.27	20230103	10690	-32.55	20230612	5000	44.20	20221013	3.72	N	094840	500	52 억		114381	N	N	0	N	00	N
91	20230714	150657	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7250	-130	5	-1.76	903180800	125341	184.78	7340	7420	7100	9590	5170	7380	7205.79	1.09	0	6644	7600	7490	7430	7320	7260	7460	7290	52	2210	500	4720	10	1	10471840	759	6.04	0.41	12	1.20	1200.00	17577.00	10690	20230612	-32.18	5000	20221013	45.00	10690	-32.18	20230612	5140	41.05	20230103	10690	-32.18	20230612	5000	45.00	20221013	3.72	N	094840	500	52 억		114381	N	N	0	N	00	N
92	20230714	140700	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7160	-220	5	-2.98	844059960	117109	172.65	7340	7420	7100	9590	5170	7380	7207.47	1.09	0	3511	7600	7490	7430	7320	7260	7460	7290	52	2210	500	4720	10	1	10471840	750	5.97	0.41	12	1.12	1200.00	17577.00	10690	20230612	-33.02	5000	20221013	43.20	10690	-33.02	20230612	5140	39.30	20230103	10690	-33.02	20230612	5000	43.20	20221013	3.72	N	094840	500	52 억		114381	N	N	0	N	00	N
93	20230714	130650	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7170	-210	5	-2.85	688528650	95304	140.50	7340	7420	7110	9590	5170	7380	7224.55	1.09	0	-8218	7600	7490	7430	7320	7260	7460	7290	52	2210	500	4720	10	1	10471840	751	5.97	0.41	12	0.91	1200.00	17577.00	10690	20230612	-32.93	5000	20221013	43.40	10690	-32.93	20230612	5140	39.49	20230103	10690	-32.93	20230612	5000	43.40	20221013	3.72	N	094840	500	52 억		114381	N	N	0	N	00	N
94	20230714	120652	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7220	-160	5	-2.17	582833370	80514	118.70	7340	7420	7110	9590	5170	7380	7238.91	1.09	0	-10689	7600	7490	7430	7320	7260	7460	7290	52	2210	500	4720	10	1	10471840	756	6.02	0.41	12	0.77	1200.00	17577.00	10690	20230612	-32.46	5000	20221013	44.40	10690	-32.46	20230612	5140	40.47	20230103	10690	-32.46	20230612	5000	44.40	20221013	3.72	N	094840	500	52 억		114381	N	N	0	N	00	N
95	20230714	110658	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7250	-130	5	-1.76	514087510	70940	104.58	7340	7420	7110	9590	5170	7380	7246.79	1.09	0	-10650	7600	7490	7430	7320	7260	7460	7290	52	2210	500	4720	10	1	10471840	759	6.04	0.41	12	0.68	1200.00	17577.00	10690	20230612	-32.18	5000	20221013	45.00	10690	-32.18	20230612	5140	41.05	20230103	10690	-32.18	20230612	5000	45.00	20221013	3.72	N	094840	500	52 억		114381	N	N	0	N	00	N
96	20230714	100700	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7140	-240	5	-3.25	461327480	63608	93.77	7340	7420	7110	9590	5170	7380	7252.66	1.09	0	-10620	7600	7490	7430	7320	7260	7460	7290	52	2210	500	4720	10	1	10471840	748	5.95	0.41	12	0.61	1200.00	17577.00	10690	20230612	-33.21	5000	20221013	42.80	10690	-33.21	20230612	5140	38.91	20230103	10690	-33.21	20230612	5000	42.80	20221013	3.72	N	094840	500	52 억		114381	N	N	0	N	00	N
97	20230714	090656	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7330	-50	5	-0.68	75743380	10316	15.21	7340	7420	7320	9590	5170	7380	7342.32	1.09	0	2652	7600	7490	7430	7320	7260	7460	7290	52	2210	500	4720	10	1	10471840	768	6.11	0.42	12	0.10	1200.00	17577.00	10690	20230612	-31.43	5000	20221013	46.60	10690	-31.43	20230612	5140	42.61	20230103	10690	-31.43	20230612	5000	46.60	20221013	3.72	N	094840	500	52 억		114381	N	N	0	N	00	N
98	20230713	160653	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7380	-70	5	-0.94	502888860	67564	130.76	7460	7540	7370	9680	5220	7450	7443.31	0.99	0	10482	7810	7630	7520	7340	7230	7575	7285	52	2230	500	4760	10	1	10471840	773	6.15	0.42	12	0.65	1200.00	17577.00	10690	20230612	-30.96	5000	20221013	47.60	10690	-30.96	20230612	5140	43.58	20230103	10690	-30.96	20230612	5000	47.60	20221013	3.77	N	094840	500	52 억		103899	N	N	0	N	00	N
99	20230713	150649	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7400	-50	5	-0.67	415600340	55728	107.86	7460	7540	7380	9680	5220	7450	7457.66	0.99	0	10570	7810	7630	7520	7340	7230	7575	7285	52	2230	500	4760	10	1	10471840	775	6.17	0.42	12	0.53	1200.00	17577.00	10690	20230612	-30.78	5000	20221013	48.00	10690	-30.78	20230612	5140	43.97	20230103	10690	-30.78	20230612	5000	48.00	20221013	3.77	N	094840	500	52 억		103899	N	N	0	N	00	N
100	20230713	140647	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7450	0	3	0.00	305601410	40862	79.08	7460	7540	7390	9680	5220	7450	7478.88	0.99	0	10518	7810	7630	7520	7340	7230	7575	7285	52	2230	500	4760	10	1	10471840	780	6.21	0.42	12	0.39	1200.00	17577.00	10690	20230612	-30.31	5000	20221013	49.00	10690	-30.31	20230612	5140	44.94	20230103	10690	-30.31	20230612	5000	49.00	20221013	3.77	N	094840	500	52 억		103899	N	N	0	N	00	N
101	20230713	130651	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7480	30	2	0.40	262736010	35099	67.93	7460	7540	7390	9680	5220	7450	7485.59	0.99	0	10290	7810	7630	7520	7340	7230	7575	7285	52	2230	500	4760	10	1	10471840	783	6.23	0.43	12	0.34	1200.00	17577.00	10690	20230612	-30.03	5000	20221013	49.60	10690	-30.03	20230612	5140	45.53	20230103	10690	-30.03	20230612	5000	49.60	20221013	3.77	N	094840	500	52 억		103899	N	N	0	N	00	N
102	20230713	120646	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7460	10	2	0.13	212043140	28283	54.74	7460	7540	7440	9680	5220	7450	7497.23	0.99	0	9205	7810	7630	7520	7340	7230	7575	7285	52	2230	500	4760	10	1	10471840	781	6.22	0.42	12	0.27	1200.00	17577.00	10690	20230612	-30.22	5000	20221013	49.20	10690	-30.22	20230612	5140	45.14	20230103	10690	-30.22	20230612	5000	49.20	20221013	3.77	N	094840	500	52 억		103899	N	N	0	N	00	N
103	20230713	110651	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7510	60	2	0.81	159649540	21262	41.15	7460	7540	7450	9680	5220	7450	7508.74	0.99	0	9083	7810	7630	7520	7340	7230	7575	7285	52	2230	500	4760	10	1	10471840	786	6.26	0.43	12	0.20	1200.00	17577.00	10690	20230612	-29.75	5000	20221013	50.20	10690	-29.75	20230612	5140	46.11	20230103	10690	-29.75	20230612	5000	50.20	20221013	3.77	N	094840	500	52 억		103899	N	N	0	N	00	N
104	20230713	100647	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7490	40	2	0.54	133908040	17834	34.52	7460	7540	7450	9680	5220	7450	7508.66	0.99	0	7523	7810	7630	7520	7340	7230	7575	7285	52	2230	500	4760	10	1	10471840	784	6.24	0.43	12	0.17	1200.00	17577.00	10690	20230612	-29.93	5000	20221013	49.80	10690	-29.93	20230612	5140	45.72	20230103	10690	-29.93	20230612	5000	49.80	20221013	3.77	N	094840	500	52 억		103899	N	N	0	N	00	N
105	20230713	090626	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7470	20	2	0.27	5639630	755	1.46	7460	7510	7460	9680	5220	7450	7470.33	0.99	0	144	7810	7630	7520	7340	7230	7575	7285	52	2230	500	4760	10	1	10471840	782	6.22	0.42	12	0.01	1200.00	17577.00	10690	20230612	-30.12	5000	20221013	49.40	10690	-30.12	20230612	5140	45.33	20230103	10690	-30.12	20230612	5000	49.40	20221013	3.77	N	094840	500	52 억		103899	N	N	0	N	00	N
106	20230712	160645	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7450	-60	5	-0.80	364266280	48798	109.15	7700	7700	7410	9760	5260	7510	7464.79	1.00	0	-718	7776	7642	7566	7432	7356	7605	7395	52	2250	500	4800	10	1	10471840	780	6.21	0.42	12	0.47	1200.00	17577.00	10690	20230612	-30.31	5000	20221013	49.00	10690	-30.31	20230612	5140	44.94	20230103	10690	-30.31	20230612	5000	49.00	20221013	3.82	N	094840	500	52 억		104615	N	N	0	N	00	N
107	20230712	150641	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7460	-50	5	-0.67	348784370	46721	104.50	7700	7700	7410	9760	5260	7510	7465.26	1.00	0	-500	7776	7642	7566	7432	7356	7605	7395	52	2250	500	4800	10	1	10471840	781	6.22	0.42	12	0.45	1200.00	17577.00	10690	20230612	-30.22	5000	20221013	49.20	10690	-30.22	20230612	5140	45.14	20230103	10690	-30.22	20230612	5000	49.20	20221013	3.82	N	094840	500	52 억		104615	N	N	0	N	00	N
108	20230712	140640	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7480	-30	5	-0.40	272101440	36473	81.58	7700	7700	7410	9760	5260	7510	7460.35	1.00	0	-3126	7776	7642	7566	7432	7356	7605	7395	52	2250	500	4800	10	1	10471840	783	6.23	0.43	12	0.35	1200.00	17577.00	10690	20230612	-30.03	5000	20221013	49.60	10690	-30.03	20230612	5140	45.53	20230103	10690	-30.03	20230612	5000	49.60	20221013	3.82	N	094840	500	52 억		104615	N	N	0	N	00	N
109	20230712	130642	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7450	-60	5	-0.80	241108140	32311	72.27	7700	7700	7410	9760	5260	7510	7462.11	1.00	0	-3175	7776	7642	7566	7432	7356	7605	7395	52	2250	500	4800	10	1	10471840	780	6.21	0.42	12	0.31	1200.00	17577.00	10690	20230612	-30.31	5000	20221013	49.00	10690	-30.31	20230612	5140	44.94	20230103	10690	-30.31	20230612	5000	49.00	20221013	3.82	N	094840	500	52 억		104615	N	N	0	N	00	N
110	20230712	120643	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7460	-50	5	-0.67	223907260	29997	67.10	7700	7700	7410	9760	5260	7510	7464.32	1.00	0	-3586	7776	7642	7566	7432	7356	7605	7395	52	2250	500	4800	10	1	10471840	781	6.22	0.42	12	0.29	1200.00	17577.00	10690	20230612	-30.22	5000	20221013	49.20	10690	-30.22	20230612	5140	45.14	20230103	10690	-30.22	20230612	5000	49.20	20221013	3.82	N	094840	500	52 억		104615	N	N	0	N	00	N
111	20230712	110642	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7440	-70	5	-0.93	142087560	18987	42.47	7700	7700	7410	9760	5260	7510	7483.41	1.00	0	-2215	7776	7642	7566	7432	7356	7605	7395	52	2250	500	4800	10	1	10471840	779	6.20	0.42	12	0.18	1200.00	17577.00	10690	20230612	-30.40	5000	20221013	48.80	10690	-30.40	20230612	5140	44.75	20230103	10690	-30.40	20230612	5000	48.80	20221013	3.82	N	094840	500	52 억		104615	N	N	0	N	00	N
112	20230712	100644	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7520	10	2	0.13	79123340	10555	23.61	7700	7700	7410	9760	5260	7510	7496.29	1.00	0	-384	7776	7642	7566	7432	7356	7605	7395	52	2250	500	4800	10	1	10471840	787	6.27	0.43	12	0.10	1200.00	17577.00	10690	20230612	-29.65	5000	20221013	50.40	10690	-29.65	20230612	5140	46.30	20230103	10690	-29.65	20230612	5000	50.40	20221013	3.82	N	094840	500	52 억		104615	N	N	0	N	00	N
113	20230712	090645	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7640	130	2	1.73	7471930	981	2.19	7700	7700	7550	9760	5260	7510	7616.65	1.00	0	-247	7776	7642	7566	7432	7356	7605	7395	52	2250	500	4800	10	1	10471840	800	6.37	0.43	12	0.01	1200.00	17577.00	10690	20230612	-28.53	5000	20221013	52.80	10690	-28.53	20230612	5140	48.64	20230103	10690	-28.53	20230612	5000	52.80	20221013	3.82	N	094840	500	52 억		104615	N	N	0	N	00	N
114	20230711	160634	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7510	-40	5	-0.53	336617170	44436	74.70	7600	7700	7490	9810	5290	7550	7575.33	0.98	0	1748	7936	7742	7636	7442	7336	7690	7390	52	2260	500	4830	10	1	10471840	786	6.26	0.43	12	0.42	1200.00	17577.00	10690	20230612	-29.75	5000	20221013	50.20	10690	-29.75	20230612	5140	46.11	20230103	10690	-29.75	20230612	5000	50.20	20221013	3.72	N	094840	500	52 억		102867	N	N	0	N	00	N
115	20230711	150634	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7540	-10	5	-0.13	319857460	42206	70.95	7600	7700	7490	9810	5290	7550	7578.48	0.98	0	1119	7936	7742	7636	7442	7336	7690	7390	52	2260	500	4830	10	1	10471840	790	6.28	0.43	12	0.40	1200.00	17577.00	10690	20230612	-29.47	5000	20221013	50.80	10690	-29.47	20230612	5140	46.69	20230103	10690	-29.47	20230612	5000	50.80	20221013	3.72	N	094840	500	52 억		102867	N	N	0	N	00	N
116	20230711	140629	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7540	-10	5	-0.13	273449960	36030	60.57	7600	7700	7500	9810	5290	7550	7589.51	0.98	0	929	7936	7742	7636	7442	7336	7690	7390	52	2260	500	4830	10	1	10471840	790	6.28	0.43	12	0.34	1200.00	17577.00	10690	20230612	-29.47	5000	20221013	50.80	10690	-29.47	20230612	5140	46.69	20230103	10690	-29.47	20230612	5000	50.80	20221013	3.72	N	094840	500	52 억		102867	N	N	0	N	00	N
117	20230711	130622	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7540	-10	5	-0.13	239019970	31464	52.90	7600	7700	7500	9810	5290	7550	7596.62	0.98	0	1442	7936	7742	7636	7442	7336	7690	7390	52	2260	500	4830	10	1	10471840	790	6.28	0.43	12	0.30	1200.00	17577.00	10690	20230612	-29.47	5000	20221013	50.80	10690	-29.47	20230612	5140	46.69	20230103	10690	-29.47	20230612	5000	50.80	20221013	3.72	N	094840	500	52 억		102867	N	N	0	N	00	N
118	20230711	120638	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7550	0	3	0.00	226551710	29809	50.11	7600	7700	7500	9810	5290	7550	7600.11	0.98	0	1555	7936	7742	7636	7442	7336	7690	7390	52	2260	500	4830	10	1	10471840	791	6.29	0.43	12	0.28	1200.00	17577.00	10690	20230612	-29.37	5000	20221013	51.00	10690	-29.37	20230612	5140	46.89	20230103	10690	-29.37	20230612	5000	51.00	20221013	3.72	N	094840	500	52 억		102867	N	N	0	N	00	N
119	20230711	110640	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7610	60	2	0.79	142183230	18632	31.32	7600	7700	7580	9810	5290	7550	7631.13	0.98	0	1041	7936	7742	7636	7442	7336	7690	7390	52	2260	500	4830	10	1	10471840	797	6.34	0.43	12	0.18	1200.00	17577.00	10690	20230612	-28.81	5000	20221013	52.20	10690	-28.81	20230612	5140	48.05	20230103	10690	-28.81	20230612	5000	52.20	20221013	3.72	N	094840	500	52 억		102867	N	N	0	N	00	N
120	20230711	100637	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7650	100	2	1.32	112257580	14689	24.69	7600	7700	7590	9810	5290	7550	7642.29	0.98	0	774	7936	7742	7636	7442	7336	7690	7390	52	2260	500	4830	10	1	10471840	801	6.38	0.44	12	0.14	1200.00	17577.00	10690	20230612	-28.44	5000	20221013	53.00	10690	-28.44	20230612	5140	48.83	20230103	10690	-28.44	20230612	5000	53.00	20221013	3.72	N	094840	500	52 억		102867	N	N	0	N	00	N
121	20230711	090637	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7700	150	2	1.99	10650610	1396	2.35	7600	7700	7600	9810	5290	7550	7629.38	0.98	0	-444	7936	7742	7636	7442	7336	7690	7390	52	2260	500	4830	10	1	10471840	806	6.42	0.44	12	0.01	1200.00	17577.00	10690	20230612	-27.97	5000	20221013	54.00	10690	-27.97	20230612	5140	49.81	20230103	10690	-27.97	20230612	5000	54.00	20221013	3.72	N	094840	500	52 억		102867	N	N	0	N	00	N
122	20230710	160632	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7550	-210	5	-2.71	453423670	59178	57.63	7760	7830	7530	10080	5440	7760	7662.60	1.01	0	-3408	8106	7932	7626	7452	7146	8020	7540	52	2320	500	4960	10	1	10471840	791	6.29	0.43	12	0.57	1200.00	17577.00	10690	20230612	-29.37	5000	20221013	51.00	10690	-29.37	20230612	5140	46.89	20230103	10690	-29.37	20230612	5000	51.00	20221013	3.79	N	094840	500	52 억		106275	N	N	0	N	00	N
123	20230710	150633	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7570	-190	5	-2.45	423358270	55196	53.75	7760	7830	7560	10080	5440	7760	7670.09	1.01	0	-3013	8106	7932	7626	7452	7146	8020	7540	52	2320	500	4960	10	1	10471840	793	6.31	0.43	12	0.53	1200.00	17577.00	10690	20230612	-29.19	5000	20221013	51.40	10690	-29.19	20230612	5140	47.28	20230103	10690	-29.19	20230612	5000	51.40	20221013	3.79	N	094840	500	52 억		106275	N	N	0	N	00	N
124	20230710	140627	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7610	-150	5	-1.93	356447300	46381	45.16	7760	7830	7570	10080	5440	7760	7685.20	1.01	0	-603	8106	7932	7626	7452	7146	8020	7540	52	2320	500	4960	10	1	10471840	797	6.34	0.43	12	0.44	1200.00	17577.00	10690	20230612	-28.81	5000	20221013	52.20	10690	-28.81	20230612	5140	48.05	20230103	10690	-28.81	20230612	5000	52.20	20221013	3.79	N	094840	500	52 억		106275	N	N	0	N	00	N
125	20230710	130620	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7650	-110	5	-1.42	315426890	41024	39.95	7760	7830	7570	10080	5440	7760	7688.84	1.01	0	923	8106	7932	7626	7452	7146	8020	7540	52	2320	500	4960	10	1	10471840	801	6.38	0.44	12	0.39	1200.00	17577.00	10690	20230612	-28.44	5000	20221013	53.00	10690	-28.44	20230612	5140	48.83	20230103	10690	-28.44	20230612	5000	53.00	20221013	3.79	N	094840	500	52 억		106275	N	N	0	N	00	N
126	20230710	120633	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7700	-60	5	-0.77	242758690	31525	30.70	7760	7830	7570	10080	5440	7760	7700.51	1.01	0	1107	8106	7932	7626	7452	7146	8020	7540	52	2320	500	4960	10	1	10471840	806	6.42	0.44	12	0.30	1200.00	17577.00	10690	20230612	-27.97	5000	20221013	54.00	10690	-27.97	20230612	5140	49.81	20230103	10690	-27.97	20230612	5000	54.00	20221013	3.79	N	094840	500	52 억		106275	N	N	0	N	00	N
127	20230710	110633	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7670	-90	5	-1.16	192977220	25023	24.37	7760	7830	7570	10080	5440	7760	7711.99	1.01	0	695	8106	7932	7626	7452	7146	8020	7540	52	2320	500	4960	10	1	10471840	803	6.39	0.44	12	0.24	1200.00	17577.00	10690	20230612	-28.25	5000	20221013	53.40	10690	-28.25	20230612	5140	49.22	20230103	10690	-28.25	20230612	5000	53.40	20221013	3.79	N	094840	500	52 억		106275	N	N	0	N	00	N
128	20230710	100634	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7750	-10	5	-0.13	143072110	18568	18.08	7760	7830	7570	10080	5440	7760	7705.31	1.01	0	233	8106	7932	7626	7452	7146	8020	7540	52	2320	500	4960	10	1	10471840	812	6.46	0.44	12	0.18	1200.00	17577.00	10690	20230612	-27.50	5000	20221013	55.00	10690	-27.50	20230612	5140	50.78	20230103	10690	-27.50	20230612	5000	55.00	20221013	3.79	N	094840	500	52 억		106275	N	N	0	N	00	N
129	20230710	090628	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7670	-90	5	-1.16	10634340	1373	1.34	7760	7760	7670	10080	5440	7760	7745.33	1.01	0	-343	8106	7932	7626	7452	7146	8020	7540	52	2320	500	4960	10	1	10471840	803	6.39	0.44	12	0.01	1200.00	17577.00	10690	20230612	-28.25	5000	20221013	53.40	10690	-28.25	20230612	5140	49.22	20230103	10690	-28.25	20230612	5000	53.40	20221013	3.79	N	094840	500	52 억		106275	N	N	0	N	00	N
130	20230707	160625	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7760	210	2	2.78	763601950	101725	125.25	7550	7800	7320	9810	5290	7550	7506.34	1.06	0	-4464	7963	7756	7563	7356	7163	7660	7260	52	2260	500	4830	10	1	10471840	813	6.47	0.44	12	0.97	1200.00	17577.00	10690	20230612	-27.41	5000	20221013	55.20	10690	-27.41	20230612	5140	50.97	20230103	10690	-27.41	20230612	5000	55.20	20221013	3.72	N	094840	500	52 억		110769	N	N	0	N	00	N
131	20230707	150626	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7500	-50	5	-0.66	574706940	77163	95.01	7550	7660	7320	9810	5290	7550	7447.96	1.06	0	-5137	7963	7756	7563	7356	7163	7660	7260	52	2260	500	4830	10	1	10471840	785	6.25	0.43	12	0.74	1200.00	17577.00	10690	20230612	-29.84	5000	20221013	50.00	10690	-29.84	20230612	5140	45.91	20230103	10690	-29.84	20230612	5000	50.00	20221013	3.72	N	094840	500	52 억		110769	N	N	0	N	00	N
132	20230707	140638	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7420	-130	5	-1.72	388387740	51965	63.98	7550	7660	7370	9810	5290	7550	7474.02	1.06	0	-5526	7963	7756	7563	7356	7163	7660	7260	52	2260	500	4830	10	1	10471840	777	6.18	0.42	12	0.50	1200.00	17577.00	10690	20230612	-30.59	5000	20221013	48.40	10690	-30.59	20230612	5140	44.36	20230103	10690	-30.59	20230612	5000	48.40	20221013	3.72	N	094840	500	52 억		110769	N	N	0	N	00	N
133	20230707	130631	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7420	-130	5	-1.72	278608070	37314	45.94	7550	7660	7370	9810	5290	7550	7466.58	1.06	0	-1492	7963	7756	7563	7356	7163	7660	7260	52	2260	500	4830	10	1	10471840	777	6.18	0.42	12	0.36	1200.00	17577.00	10690	20230612	-30.59	5000	20221013	48.40	10690	-30.59	20230612	5140	44.36	20230103	10690	-30.59	20230612	5000	48.40	20221013	3.72	N	094840	500	52 억		110769	N	N	0	N	00	N
134	20230707	120632	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7530	-20	5	-0.26	263551570	35296	43.46	7550	7660	7370	9810	5290	7550	7466.89	1.06	0	-1312	7963	7756	7563	7356	7163	7660	7260	52	2260	500	4830	10	1	10471840	789	6.28	0.43	12	0.34	1200.00	17577.00	10690	20230612	-29.56	5000	20221013	50.60	10690	-29.56	20230612	5140	46.50	20230103	10690	-29.56	20230612	5000	50.60	20221013	3.72	N	094840	500	52 억		110769	N	N	0	N	00	N
135	20230707	110634	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7450	-100	5	-1.32	231878130	31043	38.22	7550	7660	7370	9810	5290	7550	7469.58	1.06	0	-2688	7963	7756	7563	7356	7163	7660	7260	52	2260	500	4830	10	1	10471840	780	6.21	0.42	12	0.30	1200.00	17577.00	10690	20230612	-30.31	5000	20221013	49.00	10690	-30.31	20230612	5140	44.94	20230103	10690	-30.31	20230612	5000	49.00	20221013	3.72	N	094840	500	52 억		110769	N	N	0	N	00	N
136	20230707	100626	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7460	-90	5	-1.19	152752030	20374	25.09	7550	7660	7420	9810	5290	7550	7497.40	1.06	0	-4815	7963	7756	7563	7356	7163	7660	7260	52	2260	500	4830	10	1	10471840	781	6.22	0.42	12	0.19	1200.00	17577.00	10690	20230612	-30.22	5000	20221013	49.20	10690	-30.22	20230612	5140	45.14	20230103	10690	-30.22	20230612	5000	49.20	20221013	3.72	N	094840	500	52 억		110769	N	N	0	N	00	N
137	20230707	090627	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7560	10	2	0.13	6376210	845	1.04	7550	7570	7520	9810	5290	7550	7545.81	1.06	0	-155	7963	7756	7563	7356	7163	7660	7260	52	2260	500	4830	10	1	10471840	792	6.30	0.43	12	0.01	1200.00	17577.00	10690	20230612	-29.28	5000	20221013	51.20	10690	-29.28	20230612	5140	47.08	20230103	10690	-29.28	20230612	5000	51.20	20221013	3.72	N	094840	500	52 억		110769	N	N	0	N	00	N
138	20230706	160627	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7550	-120	5	-1.56	610111750	80978	85.88	7770	7770	7370	9970	5370	7670	7534.29	1.20	0	-15129	8030	7850	7730	7550	7430	7820	7520	52	2300	500	4900	10	1	10471840	791	6.29	0.43	12	0.77	1200.00	17577.00	10690	20230612	-29.37	5000	20221013	51.00	10690	-29.37	20230612	5140	46.89	20230103	10690	-29.37	20230612	5000	51.00	20221013	3.68	N	094840	500	52 억		125897	N	N	0	N	00	N
139	20230706	150628	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7450	-220	5	-2.87	572905930	76022	80.62	7770	7770	7370	9970	5370	7670	7536.05	1.20	0	-15187	8030	7850	7730	7550	7430	7820	7520	52	2300	500	4900	10	1	10471840	780	6.21	0.42	12	0.73	1200.00	17577.00	10690	20230612	-30.31	5000	20221013	49.00	10690	-30.31	20230612	5140	44.94	20230103	10690	-30.31	20230612	5000	49.00	20221013	3.68	N	094840	500	52 억		125897	N	N	0	N	00	N
140	20230706	140629	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7510	-160	5	-2.09	523440270	69403	73.60	7770	7770	7370	9970	5370	7670	7542.04	1.20	0	-15237	8030	7850	7730	7550	7430	7820	7520	52	2300	500	4900	10	1	10471840	786	6.26	0.43	12	0.66	1200.00	17577.00	10690	20230612	-29.75	5000	20221013	50.20	10690	-29.75	20230612	5140	46.11	20230103	10690	-29.75	20230612	5000	50.20	20221013	3.68	N	094840	500	52 억		125897	N	N	0	N	00	N
141	20230706	130628	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7550	-120	5	-1.56	298129560	39232	41.60	7770	7770	7530	9970	5370	7670	7599.14	1.20	0	-14124	8030	7850	7730	7550	7430	7820	7520	52	2300	500	4900	10	1	10471840	791	6.29	0.43	12	0.37	1200.00	17577.00	10690	20230612	-29.37	5000	20221013	51.00	10690	-29.37	20230612	5140	46.89	20230103	10690	-29.37	20230612	5000	51.00	20221013	3.68	N	094840	500	52 억		125897	N	N	0	N	00	N
142	20230706	120625	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7580	-90	5	-1.17	206392270	27111	28.75	7770	7770	7560	9970	5370	7670	7612.86	1.20	0	-8449	8030	7850	7730	7550	7430	7820	7520	52	2300	500	4900	10	1	10471840	794	6.32	0.43	12	0.26	1200.00	17577.00	10690	20230612	-29.09	5000	20221013	51.60	10690	-29.09	20230612	5140	47.47	20230103	10690	-29.09	20230612	5000	51.60	20221013	3.68	N	094840	500	52 억		125897	N	N	0	N	00	N
143	20230706	110631	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7620	-50	5	-0.65	189433590	24883	26.39	7770	7770	7560	9970	5370	7670	7612.97	1.20	0	-7989	8030	7850	7730	7550	7430	7820	7520	52	2300	500	4900	10	1	10471840	798	6.35	0.43	12	0.24	1200.00	17577.00	10690	20230612	-28.72	5000	20221013	52.40	10690	-28.72	20230612	5140	48.25	20230103	10690	-28.72	20230612	5000	52.40	20221013	3.68	N	094840	500	52 억		125897	N	N	0	N	00	N
144	20230706	100627	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7560	-110	5	-1.43	153108100	20097	21.31	7770	7770	7560	9970	5370	7670	7618.46	1.20	0	-7940	8030	7850	7730	7550	7430	7820	7520	52	2300	500	4900	10	1	10471840	792	6.30	0.43	12	0.19	1200.00	17577.00	10690	20230612	-29.28	5000	20221013	51.20	10690	-29.28	20230612	5140	47.08	20230103	10690	-29.28	20230612	5000	51.20	20221013	3.68	N	094840	500	52 억		125897	N	N	0	N	00	N
145	20230706	090626	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7660	-10	5	-0.13	21118190	2744	2.91	7770	7770	7660	9970	5370	7670	7696.13	1.20	0	-1584	8030	7850	7730	7550	7430	7820	7520	52	2300	500	4900	10	1	10471840	802	6.38	0.44	12	0.03	1200.00	17577.00	10690	20230612	-28.34	5000	20221013	53.20	10690	-28.34	20230612	5140	49.03	20230103	10690	-28.34	20230612	5000	53.20	20221013	3.68	N	094840	500	52 억		125897	N	N	0	N	00	N
146	20230705	160624	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7670	0	3	0.00	727018180	93904	134.18	7670	7910	7610	9970	5370	7670	7742.15	1.24	0	-3983	7936	7802	7656	7522	7376	7730	7450	52	2300	500	4900	10	1	10471840	803	6.39	0.44	12	0.90	1200.00	17577.00	10690	20230612	-28.25	5000	20221013	53.40	10690	-28.25	20230612	5140	49.22	20230103	10690	-28.25	20230612	5000	53.40	20221013	3.72	N	094840	500	52 억		129731	N	N	0	N	00	N
147	20230705	150622	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7700	30	2	0.39	699043180	90259	128.97	7670	7910	7610	9970	5370	7670	7744.86	1.24	0	-4303	7936	7802	7656	7522	7376	7730	7450	52	2300	500	4900	10	1	10471840	806	6.42	0.44	12	0.86	1200.00	17577.00	10690	20230612	-27.97	5000	20221013	54.00	10690	-27.97	20230612	5140	49.81	20230103	10690	-27.97	20230612	5000	54.00	20221013	3.72	N	094840	500	52 억		129731	N	N	0	N	00	N
148	20230705	140616	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7650	-20	5	-0.26	609314250	78539	112.22	7670	7910	7610	9970	5370	7670	7758.11	1.24	0	-3588	7936	7802	7656	7522	7376	7730	7450	52	2300	500	4900	10	1	10471840	801	6.38	0.44	12	0.75	1200.00	17577.00	10690	20230612	-28.44	5000	20221013	53.00	10690	-28.44	20230612	5140	48.83	20230103	10690	-28.44	20230612	5000	53.00	20221013	3.72	N	094840	500	52 억		129731	N	N	0	N	00	N
149	20230705	130617	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7650	-20	5	-0.26	575508810	74132	105.93	7670	7910	7610	9970	5370	7670	7763.30	1.24	0	-1591	7936	7802	7656	7522	7376	7730	7450	52	2300	500	4900	10	1	10471840	801	6.38	0.44	12	0.71	1200.00	17577.00	10690	20230612	-28.44	5000	20221013	53.00	10690	-28.44	20230612	5140	48.83	20230103	10690	-28.44	20230612	5000	53.00	20221013	3.72	N	094840	500	52 억		129731	N	N	0	N	00	N
150	20230705	120616	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7680	10	2	0.13	470353970	60403	86.31	7670	7910	7610	9970	5370	7670	7786.93	1.24	0	-2524	7936	7802	7656	7522	7376	7730	7450	52	2300	500	4900	10	1	10471840	804	6.40	0.44	12	0.58	1200.00	17577.00	10690	20230612	-28.16	5000	20221013	53.60	10690	-28.16	20230612	5140	49.42	20230103	10690	-28.16	20230612	5000	53.60	20221013	3.72	N	094840	500	52 억		129731	N	N	0	N	00	N
151	20230705	110622	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7740	70	2	0.91	412736070	52906	75.60	7670	7910	7610	9970	5370	7670	7801.31	1.24	0	-462	7936	7802	7656	7522	7376	7730	7450	52	2300	500	4900	10	1	10471840	811	6.45	0.44	12	0.51	1200.00	17577.00	10690	20230612	-27.60	5000	20221013	54.80	10690	-27.60	20230612	5140	50.58	20230103	10690	-27.60	20230612	5000	54.80	20221013	3.72	N	094840	500	52 억		129731	N	N	0	N	00	N
152	20230705	100618	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7780	110	2	1.43	353904730	45332	64.77	7670	7910	7610	9970	5370	7670	7806.95	1.24	0	3929	7936	7802	7656	7522	7376	7730	7450	52	2300	500	4900	10	1	10471840	815	6.48	0.44	12	0.43	1200.00	17577.00	10690	20230612	-27.22	5000	20221013	55.60	10690	-27.22	20230612	5140	51.36	20230103	10690	-27.22	20230612	5000	55.60	20221013	3.72	N	094840	500	52 억		129731	N	N	0	N	00	N
153	20230705	090616	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7770	100	2	1.30	44446950	5765	8.24	7670	7770	7610	9970	5370	7670	7709.79	1.24	0	2768	7936	7802	7656	7522	7376	7730	7450	52	2300	500	4900	10	1	10471840	814	6.47	0.44	12	0.06	1200.00	17577.00	10690	20230612	-27.32	5000	20221013	55.40	10690	-27.32	20230612	5140	51.17	20230103	10690	-27.32	20230612	5000	55.40	20221013	3.72	N	094840	500	52 억		129731	N	N	0	N	00	N
154	20230704	160615	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7670	-120	5	-1.54	526241600	69226	103.18	7790	7790	7510	10120	5460	7790	7601.79	1.15	0	9243	7936	7862	7726	7652	7516	7900	7690	52	2330	500	4980	10	1	10471840	803	6.39	0.44	12	0.66	1200.00	17577.00	10690	20230612	-28.25	5000	20221013	53.40	10690	-28.25	20230612	5140	49.22	20230103	10690	-28.25	20230612	5000	53.40	20221013	3.71	N	094840	500	52 억		120465	N	N	0	N	00	N
155	20230704	150608	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7670	-120	5	-1.54	503062100	66201	98.67	7790	7790	7510	10120	5460	7790	7599.01	1.15	0	9051	7936	7862	7726	7652	7516	7900	7690	52	2330	500	4980	10	1	10471840	803	6.39	0.44	12	0.63	1200.00	17577.00	10690	20230612	-28.25	5000	20221013	53.40	10690	-28.25	20230612	5140	49.22	20230103	10690	-28.25	20230612	5000	53.40	20221013	3.71	N	094840	500	52 억		120465	N	N	0	N	00	N
156	20230704	140613	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7660	-130	5	-1.67	453265200	59675	88.95	7790	7790	7510	10120	5460	7790	7595.56	1.15	0	7992	7936	7862	7726	7652	7516	7900	7690	52	2330	500	4980	10	1	10471840	802	6.38	0.44	12	0.57	1200.00	17577.00	10690	20230612	-28.34	5000	20221013	53.20	10690	-28.34	20230612	5140	49.03	20230103	10690	-28.34	20230612	5000	53.20	20221013	3.71	N	094840	500	52 억		120465	N	N	0	N	00	N
157	20230704	130604	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7620	-170	5	-2.18	418832330	55157	82.21	7790	7790	7510	10120	5460	7790	7593.46	1.15	0	7272	7936	7862	7726	7652	7516	7900	7690	52	2330	500	4980	10	1	10471840	798	6.35	0.43	12	0.53	1200.00	17577.00	10690	20230612	-28.72	5000	20221013	52.40	10690	-28.72	20230612	5140	48.25	20230103	10690	-28.72	20230612	5000	52.40	20221013	3.71	N	094840	500	52 억		120465	N	N	0	N	00	N
158	20230704	120610	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7630	-160	5	-2.05	402069250	52959	78.94	7790	7790	7510	10120	5460	7790	7592.09	1.15	0	6192	7936	7862	7726	7652	7516	7900	7690	52	2330	500	4980	10	1	10471840	799	6.36	0.43	12	0.51	1200.00	17577.00	10690	20230612	-28.62	5000	20221013	52.60	10690	-28.62	20230612	5140	48.44	20230103	10690	-28.62	20230612	5000	52.60	20221013	3.71	N	094840	500	52 억		120465	N	N	0	N	00	N
159	20230704	110606	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7620	-170	5	-2.18	319461610	42063	62.70	7790	7790	7510	10120	5460	7790	7594.84	1.15	0	1696	7936	7862	7726	7652	7516	7900	7690	52	2330	500	4980	10	1	10471840	798	6.35	0.43	12	0.40	1200.00	17577.00	10690	20230612	-28.72	5000	20221013	52.40	10690	-28.72	20230612	5140	48.25	20230103	10690	-28.72	20230612	5000	52.40	20221013	3.71	N	094840	500	52 억		120465	N	N	0	N	00	N
160	20230704	100604	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7550	-240	5	-3.08	221484760	29075	43.34	7790	7790	7520	10120	5460	7790	7617.70	1.15	0	-576	7936	7862	7726	7652	7516	7900	7690	52	2330	500	4980	10	1	10471840	791	6.29	0.43	12	0.28	1200.00	17577.00	10690	20230612	-29.37	5000	20221013	51.00	10690	-29.37	20230612	5140	46.89	20230103	10690	-29.37	20230612	5000	51.00	20221013	3.71	N	094840	500	52 억		120465	N	N	0	N	00	N
161	20230704	090603	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7710	-80	5	-1.03	19047270	2465	3.67	7790	7790	7700	10120	5460	7790	7727.09	1.15	0	-1146	7936	7862	7726	7652	7516	7900	7690	52	2330	500	4980	10	1	10471840	807	6.42	0.44	12	0.02	1200.00	17577.00	10690	20230612	-27.88	5000	20221013	54.20	10690	-27.88	20230612	5140	50.00	20230103	10690	-27.88	20230612	5000	54.20	20221013	3.71	N	094840	500	52 억		120465	N	N	0	N	00	N
162	20230703	160556	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7790	120	2	1.56	515158080	66731	73.13	7600	7800	7590	9970	5370	7670	7718.45	1.05	0	10187	7930	7800	7650	7520	7370	7865	7585	52	2300	500	4900	10	1	10471840	816	6.49	0.44	12	0.64	1200.00	17577.00	10690	20230612	-27.13	5000	20221013	55.80	10690	-27.13	20230612	5140	51.56	20230103	10690	-27.13	20230612	5000	55.80	20221013	3.65	N	094840	500	52 억		109887	N	N	0	N	00	N
163	20230703	150602	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7770	100	2	1.30	459088390	59526	65.23	7600	7800	7590	9970	5370	7670	7712.40	1.05	0	11773	7930	7800	7650	7520	7370	7865	7585	52	2300	500	4900	10	1	10471840	814	6.47	0.44	12	0.57	1200.00	17577.00	10690	20230612	-27.32	5000	20221013	55.40	10690	-27.32	20230612	5140	51.17	20230103	10690	-27.32	20230612	5000	55.40	20221013	3.65	N	094840	500	52 억		109887	N	N	0	N	00	N
164	20230703	140603	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7750	80	2	1.04	410715800	53280	58.39	7600	7800	7590	9970	5370	7670	7708.63	1.05	0	13138	7930	7800	7650	7520	7370	7865	7585	52	2300	500	4900	10	1	10471840	812	6.46	0.44	12	0.51	1200.00	17577.00	10690	20230612	-27.50	5000	20221013	55.00	10690	-27.50	20230612	5140	50.78	20230103	10690	-27.50	20230612	5000	55.00	20221013	3.65	N	094840	500	52 억		109887	N	N	0	N	00	N
165	20230703	130556	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7770	100	2	1.30	340198970	44159	48.39	7600	7790	7590	9970	5370	7670	7703.96	1.05	0	11628	7930	7800	7650	7520	7370	7865	7585	52	2300	500	4900	10	1	10471840	814	6.47	0.44	12	0.42	1200.00	17577.00	10690	20230612	-27.32	5000	20221013	55.40	10690	-27.32	20230612	5140	51.17	20230103	10690	-27.32	20230612	5000	55.40	20221013	3.65	N	094840	500	52 억		109887	N	N	0	N	00	N
166	20230703	120605	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7750	80	2	1.04	295305940	38360	42.04	7600	7790	7590	9970	5370	7670	7698.28	1.05	0	10811	7930	7800	7650	7520	7370	7865	7585	52	2300	500	4900	10	1	10471840	812	6.46	0.44	12	0.37	1200.00	17577.00	10690	20230612	-27.50	5000	20221013	55.00	10690	-27.50	20230612	5140	50.78	20230103	10690	-27.50	20230612	5000	55.00	20221013	3.65	N	094840	500	52 억		109887	N	N	0	N	00	N
167	20230703	110600	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7690	20	2	0.26	268847790	34916	38.26	7600	7790	7590	9970	5370	7670	7699.85	1.05	0	9950	7930	7800	7650	7520	7370	7865	7585	52	2300	500	4900	10	1	10471840	805	6.41	0.44	12	0.33	1200.00	17577.00	10690	20230612	-28.06	5000	20221013	53.80	10690	-28.06	20230612	5140	49.61	20230103	10690	-28.06	20230612	5000	53.80	20221013	3.65	N	094840	500	52 억		109887	N	N	0	N	00	N
168	20230703	100550	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7760	90	2	1.17	161796440	21004	23.02	7600	7790	7590	9970	5370	7670	7703.13	1.05	0	6335	7930	7800	7650	7520	7370	7865	7585	52	2300	500	4900	10	1	10471840	813	6.47	0.44	12	0.20	1200.00	17577.00	10690	20230612	-27.41	5000	20221013	55.20	10690	-27.41	20230612	5140	50.97	20230103	10690	-27.41	20230612	5000	55.20	20221013	3.65	N	094840	500	52 억		109887	N	N	0	N	00	N
169	20230703	090556	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	7710	40	2	0.52	50821230	6646	7.28	7600	7710	7590	9970	5370	7670	7646.89	1.05	0	2915	7930	7800	7650	7520	7370	7865	7585	52	2300	500	4900	10	1	10471840	807	6.42	0.44	12	0.06	1200.00	17577.00	10690	20230612	-27.88	5000	20221013	54.20	10690	-27.88	20230612	5140	50.00	20230103	10690	-27.88	20230612	5000	54.20	20221013	3.65	N	094840	500	52 억		109887	N	N	0	N	00	N