KissMeData/139050/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	160834	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4970	-50	5	-1.00	207337470	41406	221.92	5020	5080	4950	6520	3520	5020	5007.43	1.42	0	11804	5246	5132	4996	4882	4746	5190	4940	39	1500	500	3310	5	1	7862472	391	-1.81	0.99	12	0.53	-2745.00	5014.00	13816	20221129	-64.03	4635	20230727	7.23	10382	-52.13	20230118	4635	7.23	20230727	8970	-44.59	20230628	332	1396.99	20230424	0.00	N	139050	500	39 억		111949	N	N	0	N	00	N
3	20230731	150835	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5010	-10	5	-0.20	201420245	40216	215.54	5020	5080	4950	6520	3520	5020	5008.46	1.42	0	11998	5246	5132	4996	4882	4746	5190	4940	39	1500	500	3310	10	1	7862472	394	-1.83	1.00	12	0.51	-2745.00	5014.00	13816	20221129	-63.74	4635	20230727	8.09	10382	-51.74	20230118	4635	8.09	20230727	8970	-44.15	20230628	332	1409.04	20230424	0.00	N	139050	500	39 억		111949	N	N	0	N	00	N
4	20230731	140838	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	10	2	0.20	171648395	34262	183.63	5020	5080	4950	6520	3520	5020	5009.88	1.42	0	10299	5246	5132	4996	4882	4746	5190	4940	39	1500	500	3310	10	1	7862472	395	-1.83	1.00	12	0.44	-2745.00	5014.00	13816	20221129	-63.59	4635	20230727	8.52	10382	-51.55	20230118	4635	8.52	20230727	8970	-43.92	20230628	332	1415.06	20230424	0.00	N	139050	500	39 억		111949	N	N	0	N	00	N
5	20230731	130838	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5020	0	3	0.00	124514575	24891	133.41	5020	5080	4950	6520	3520	5020	5002.39	1.42	0	10295	5246	5132	4996	4882	4746	5190	4940	39	1500	500	3310	10	1	7862472	395	-1.83	1.00	12	0.32	-2745.00	5014.00	13816	20221129	-63.67	4635	20230727	8.31	10382	-51.65	20230118	4635	8.31	20230727	8970	-44.04	20230628	332	1412.05	20230424	0.00	N	139050	500	39 억		111949	N	N	0	N	00	N
6	20230731	120846	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	-20	5	-0.40	122405945	24470	131.15	5020	5080	4950	6520	3520	5020	5002.29	1.42	0	10344	5246	5132	4996	4882	4746	5190	4940	39	1500	500	3310	10	1	7862472	393	-1.82	1.00	12	0.31	-2745.00	5014.00	13816	20221129	-63.81	4635	20230727	7.87	10382	-51.84	20230118	4635	7.87	20230727	8970	-44.26	20230628	332	1406.02	20230424	0.00	N	139050	500	39 억		111949	N	N	0	N	00	N
7	20230731	110848	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5060	40	2	0.80	110028890	21994	117.88	5020	5080	4950	6520	3520	5020	5002.68	1.42	0	9859	5246	5132	4996	4882	4746	5190	4940	39	1500	500	3310	10	1	7862472	398	-1.84	1.01	12	0.28	-2745.00	5014.00	13816	20221129	-63.38	4635	20230727	9.17	10382	-51.26	20230118	4635	9.17	20230727	8970	-43.59	20230628	332	1424.10	20230424	0.00	N	139050	500	39 억		111949	N	N	0	N	00	N
8	20230731	100845	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4960	-60	5	-1.20	37944120	7578	40.62	5020	5080	4950	6520	3520	5020	5007.14	1.42	0	-302	5246	5132	4996	4882	4746	5190	4940	39	1500	500	3310	5	1	7862472	390	-1.81	0.99	12	0.10	-2745.00	5014.00	13816	20221129	-64.10	4635	20230727	7.01	10382	-52.23	20230118	4635	7.01	20230727	8970	-44.70	20230628	332	1393.98	20230424	0.00	N	139050	500	39 억		111949	N	N	0	N	00	N
9	20230731	090835	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5060	40	2	0.80	13403860	2670	14.31	5020	5060	5020	6520	3520	5020	5020.17	1.42	0	8	5246	5132	4996	4882	4746	5190	4940	39	1500	500	3310	10	1	7862472	398	-1.84	1.01	12	0.03	-2745.00	5014.00	13816	20221129	-63.38	4635	20230727	9.17	10382	-51.26	20230118	4635	9.17	20230727	8970	-43.59	20230628	332	1424.10	20230424	0.00	N	139050	500	39 억		111949	N	N	0	N	00	N
10	20230728	160837	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5020	150	2	3.08	92676790	18658	104.16	4870	5110	4860	6330	3410	4870	4967.13	1.34	0	6818	5120	4995	4815	4690	4510	5057	4752	39	1460	500	3210	10	1	7862472	395	-1.83	1.00	12	0.24	-2745.00	5014.00	13816	20221129	-63.67	4635	20230727	8.31	10382	-51.65	20230118	4635	8.31	20230727	8970	-44.04	20230628	332	1412.05	20230424	0.00	N	139050	500	39 억		105131	N	N	0	N	00	N
11	20230728	150836	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	160	2	3.29	90401930	18205	101.64	4870	5110	4860	6330	3410	4870	4965.77	1.34	0	6768	5120	4995	4815	4690	4510	5057	4752	39	1460	500	3210	10	1	7862472	395	-1.83	1.00	12	0.23	-2745.00	5014.00	13816	20221129	-63.59	4635	20230727	8.52	10382	-51.55	20230118	4635	8.52	20230727	8970	-43.92	20230628	332	1415.06	20230424	0.00	N	139050	500	39 억		105131	N	N	0	N	00	N
12	20230728	140834	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5090	220	2	4.52	83752360	16886	94.27	4870	5110	4860	6330	3410	4870	4959.87	1.34	0	6912	5120	4995	4815	4690	4510	5057	4752	39	1460	500	3210	10	1	7862472	400	-1.85	1.02	12	0.21	-2745.00	5014.00	13816	20221129	-63.16	4635	20230727	9.82	10382	-50.97	20230118	4635	9.82	20230727	8970	-43.26	20230628	332	1433.13	20230424	0.00	N	139050	500	39 억		105131	N	N	0	N	00	N
13	20230728	130838	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4980	110	2	2.26	67144670	13581	75.82	4870	5040	4860	6330	3410	4870	4944.02	1.34	0	6116	5120	4995	4815	4690	4510	5057	4752	39	1460	500	3210	5	1	7862472	392	-1.81	0.99	12	0.17	-2745.00	5014.00	13816	20221129	-63.95	4635	20230727	7.44	10382	-52.03	20230118	4635	7.44	20230727	8970	-44.48	20230628	332	1400.00	20230424	0.00	N	139050	500	39 억		105131	N	N	0	N	00	N
14	20230728	120835	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4995	125	2	2.57	41950805	8533	47.64	4870	5040	4860	6330	3410	4870	4916.30	1.34	0	2729	5120	4995	4815	4690	4510	5057	4752	39	1460	500	3210	5	1	7862472	393	-1.82	1.00	12	0.11	-2745.00	5014.00	13816	20221129	-63.85	4635	20230727	7.77	10382	-51.89	20230118	4635	7.77	20230727	8970	-44.31	20230628	332	1404.52	20230424	0.00	N	139050	500	39 억		105131	N	N	0	N	00	N
15	20230728	110842	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	130	2	2.67	35935230	7327	40.91	4870	5040	4860	6330	3410	4870	4904.49	1.34	0	2649	5120	4995	4815	4690	4510	5057	4752	39	1460	500	3210	10	1	7862472	393	-1.82	1.00	12	0.09	-2745.00	5014.00	13816	20221129	-63.81	4635	20230727	7.87	10382	-51.84	20230118	4635	7.87	20230727	8970	-44.26	20230628	332	1406.02	20230424	0.00	N	139050	500	39 억		105131	N	N	0	N	00	N
16	20230728	100831	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4950	80	2	1.64	29916265	6122	34.18	4870	4950	4860	6330	3410	4870	4886.68	1.34	0	2541	5120	4995	4815	4690	4510	5057	4752	39	1460	500	3210	5	1	7862472	389	-1.80	0.99	12	0.08	-2745.00	5014.00	13816	20221129	-64.17	4635	20230727	6.80	10382	-52.32	20230118	4635	6.80	20230727	8970	-44.82	20230628	332	1390.96	20230424	0.00	N	139050	500	39 억		105131	N	N	0	N	00	N
17	20230728	090839	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4930	60	2	1.23	14571565	2991	16.70	4870	4935	4860	6330	3410	4870	4871.80	1.34	0	1454	5120	4995	4815	4690	4510	5057	4752	39	1460	500	3210	5	1	7862472	388	-1.80	0.98	12	0.04	-2745.00	5014.00	13816	20221129	-64.32	4635	20230727	6.36	10382	-52.51	20230118	4635	6.36	20230727	8970	-45.04	20230628	332	1384.94	20230424	0.00	N	139050	500	39 억		105131	N	N	0	N	00	N
18	20230727	160833	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4870	190	2	4.06	85710245	17907	35.45	4680	4940	4635	6080	3280	4680	4785.47	1.26	3418	6458	5233	4956	4803	4526	4373	4880	4450	39	1400	500	3080	5	1	7862472	383	-1.77	0.97	12	0.23	-2745.00	5014.00	13816	20221129	-64.75	4635	20230727	5.07	10382	-53.09	20230118	4635	5.07	20230727	8970	-45.71	20230628	332	1366.87	20230424	0.00	N	139050	500	39 억		98696	N	N	0	N	00	N
19	20230727	150834	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4870	190	2	4.06	82111305	17168	33.99	4680	4940	4635	6080	3280	4680	4782.81	1.26	3418	6454	5233	4956	4803	4526	4373	4880	4450	39	1400	500	3080	5	1	7862472	383	-1.77	0.97	12	0.22	-2745.00	5014.00	13816	20221129	-64.75	4635	20230727	5.07	10382	-53.09	20230118	4635	5.07	20230727	8970	-45.71	20230628	332	1366.87	20230424	0.00	N	139050	500	39 억		98696	N	N	0	N	00	N
20	20230727	140829	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4825	145	2	3.10	58476230	12317	24.38	4680	4830	4635	6080	3280	4680	4747.60	1.26	3418	5583	5233	4956	4803	4526	4373	4880	4450	39	1400	500	3080	5	1	7862472	379	-1.76	0.96	12	0.16	-2745.00	5014.00	13816	20221129	-65.08	4635	20230727	4.10	10382	-53.53	20230118	4635	4.10	20230727	8970	-46.21	20230628	332	1353.31	20230424	0.00	N	139050	500	39 억		98696	N	N	0	N	00	N
21	20230727	130829	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4815	135	2	2.88	52201050	11015	21.81	4680	4830	4635	6080	3280	4680	4739.09	1.26	3418	4529	5233	4956	4803	4526	4373	4880	4450	39	1400	500	3080	5	1	7862472	379	-1.75	0.96	12	0.14	-2745.00	5014.00	13816	20221129	-65.15	4635	20230727	3.88	10382	-53.62	20230118	4635	3.88	20230727	8970	-46.32	20230628	332	1350.30	20230424	0.00	N	139050	500	39 억		98696	N	N	0	N	00	N
22	20230727	120831	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4805	125	2	2.67	48986475	10345	20.48	4680	4830	4635	6080	3280	4680	4735.28	1.26	3418	4637	5233	4956	4803	4526	4373	4880	4450	39	1400	500	3080	5	1	7862472	378	-1.75	0.96	12	0.13	-2745.00	5014.00	13816	20221129	-65.22	4635	20230727	3.67	10382	-53.72	20230118	4635	3.67	20230727	8970	-46.43	20230628	332	1347.29	20230424	0.00	N	139050	500	39 억		98696	N	N	0	N	00	N
23	20230727	110832	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4825	145	2	3.10	47210655	9976	19.75	4680	4830	4635	6080	3280	4680	4732.42	1.26	3418	4798	5233	4956	4803	4526	4373	4880	4450	39	1400	500	3080	5	1	7862472	379	-1.76	0.96	12	0.13	-2745.00	5014.00	13816	20221129	-65.08	4635	20230727	4.10	10382	-53.53	20230118	4635	4.10	20230727	8970	-46.21	20230628	332	1353.31	20230424	0.00	N	139050	500	39 억		98696	N	N	0	N	00	N
24	20230727	100830	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4805	125	2	2.67	43311750	9167	18.15	4680	4805	4635	6080	3280	4680	4724.75	1.26	3418	4258	5233	4956	4803	4526	4373	4880	4450	39	1400	500	3080	5	1	7862472	378	-1.75	0.96	12	0.12	-2745.00	5014.00	13816	20221129	-65.22	4635	20230727	3.67	10382	-53.72	20230118	4635	3.67	20230727	8970	-46.43	20230628	332	1347.29	20230424	0.00	N	139050	500	39 억		98696	N	N	0	N	00	N
25	20230727	090828	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4725	45	2	0.96	25752840	5479	10.85	4680	4755	4680	6080	3280	4680	4700.28	1.26	3418	2942	5233	4956	4803	4526	4373	4880	4450	39	1400	500	3080	5	1	7862472	372	-1.72	0.94	12	0.07	-2745.00	5014.00	13816	20221129	-65.80	4650	20230726	1.61	10382	-54.49	20230118	4650	1.61	20230726	8970	-47.32	20230628	332	1323.19	20230424	0.00	N	139050	500	39 억		98696	N	N	0	N	00	N
26	20230726	160827	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4680	-410	5	-8.06	242249340	50365	297.95	4880	5080	4650	6610	3570	5090	4809.87	1.21	0	3412	5463	5276	5153	4966	4843	5215	4905	39	1520	500	3350	5	1	7862472	368	-1.70	0.93	12	0.64	-2745.00	5014.00	13816	20221129	-66.13	4650	20230726	0.65	10382	-54.92	20230118	4650	0.65	20230726	8970	-47.83	20230628	332	1309.64	20230424	0.00	N	139050	500	39 억		95278	N	N	0	N	00	N
27	20230726	150833	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4695	-395	5	-7.76	220376510	45691	270.30	4880	5080	4695	6610	3570	5090	4823.19	1.21	0	679	5463	5276	5153	4966	4843	5215	4905	39	1520	500	3350	5	1	7862472	369	-1.71	0.94	12	0.58	-2745.00	5014.00	13816	20221129	-66.02	4695	20230726	0.00	10382	-54.78	20230118	4695	0.00	20230726	8970	-47.66	20230628	332	1314.16	20230424	0.00	N	139050	500	39 억		95278	N	N	0	N	00	N
28	20230726	140826	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4720	-370	5	-7.27	183899600	37968	224.61	4880	5080	4720	6610	3570	5090	4843.54	1.21	0	1057	5463	5276	5153	4966	4843	5215	4905	39	1520	500	3350	5	1	7862472	371	-1.72	0.94	12	0.48	-2745.00	5014.00	13816	20221129	-65.84	4720	20230726	0.00	10382	-54.54	20230118	4720	0.00	20230726	8970	-47.38	20230628	332	1321.69	20230424	0.00	N	139050	500	39 억		95278	N	N	0	N	00	N
29	20230726	130824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4795	-295	5	-5.80	164897400	33962	200.91	4880	5080	4720	6610	3570	5090	4855.35	1.21	0	1003	5463	5276	5153	4966	4843	5215	4905	39	1520	500	3350	5	1	7862472	377	-1.75	0.96	12	0.43	-2745.00	5014.00	13816	20221129	-65.29	4720	20230726	1.59	10382	-53.81	20230118	4720	1.59	20230726	8970	-46.54	20230628	332	1344.28	20230424	0.00	N	139050	500	39 억		95278	N	N	0	N	00	N
30	20230726	120826	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4805	-285	5	-5.60	154620465	31822	188.25	4880	5080	4720	6610	3570	5090	4858.92	1.21	0	1601	5463	5276	5153	4966	4843	5215	4905	39	1520	500	3350	5	1	7862472	378	-1.75	0.96	12	0.40	-2745.00	5014.00	13816	20221129	-65.22	4720	20230726	1.80	10382	-53.72	20230118	4720	1.80	20230726	8970	-46.43	20230628	332	1347.29	20230424	0.00	N	139050	500	39 억		95278	N	N	0	N	00	N
31	20230726	110822	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4780	-310	5	-6.09	138896920	28586	169.11	4880	5080	4770	6610	3570	5090	4858.91	1.21	0	1058	5463	5276	5153	4966	4843	5215	4905	39	1520	500	3350	5	1	7862472	376	-1.74	0.95	12	0.36	-2745.00	5014.00	13816	20221129	-65.40	4770	20230726	0.21	10382	-53.96	20230118	4770	0.21	20230726	8970	-46.71	20230628	332	1339.76	20230424	0.00	N	139050	500	39 억		95278	N	N	0	N	00	N
32	20230726	100830	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4890	-200	5	-3.93	68134765	13908	82.28	4880	5080	4880	6610	3570	5090	4898.96	1.21	0	1563	5463	5276	5153	4966	4843	5215	4905	39	1520	500	3350	5	1	7862472	384	-1.78	0.98	12	0.18	-2745.00	5014.00	13816	20221129	-64.61	4880	20230726	0.20	10382	-52.90	20230118	4880	0.20	20230726	8970	-45.48	20230628	332	1372.89	20230424	0.00	N	139050	500	39 억		95278	N	N	0	N	00	N
33	20230726	090823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4990	-100	5	-1.96	18307790	3728	22.05	4880	5080	4880	6610	3570	5090	4910.89	1.21	0	1324	5463	5276	5153	4966	4843	5215	4905	39	1520	500	3350	5	1	7862472	392	-1.82	1.00	12	0.05	-2745.00	5014.00	13816	20221129	-63.88	4880	20230726	2.25	10382	-51.94	20230118	4880	2.25	20230726	8970	-44.37	20230628	332	1403.01	20230424	0.00	N	139050	500	39 억		95278	N	N	0	N	00	N
34	20230725	160820	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5090	-140	5	-2.68	85851710	16904	31.81	5240	5340	5030	6790	3670	5230	5078.78	1.23	0	-1499	5580	5405	5155	4980	4730	5280	4855	39	1560	500	3450	10	1	7862472	400	-1.85	1.02	12	0.21	-2745.00	5014.00	13816	20221129	-63.16	4905	20230724	3.77	10382	-50.97	20230118	4905	3.77	20230724	8970	-43.26	20230628	332	1433.13	20230424	0.00	N	139050	500	39 억		96406	N	N	0	N	00	N
35	20230725	150811	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	-200	5	-3.82	82527810	16248	30.58	5240	5340	5030	6790	3670	5230	5079.26	1.23	0	-1499	5580	5405	5155	4980	4730	5280	4855	39	1560	500	3450	10	1	7862472	395	-1.83	1.00	12	0.21	-2745.00	5014.00	13816	20221129	-63.59	4905	20230724	2.55	10382	-51.55	20230118	4905	2.55	20230724	8970	-43.92	20230628	332	1415.06	20230424	0.00	N	139050	500	39 억		96406	N	N	0	N	00	N
36	20230725	140812	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5040	-190	5	-3.63	67222010	13223	24.88	5240	5340	5030	6790	3670	5230	5083.72	1.23	0	-1335	5580	5405	5155	4980	4730	5280	4855	39	1560	500	3450	10	1	7862472	396	-1.84	1.01	12	0.17	-2745.00	5014.00	13816	20221129	-63.52	4905	20230724	2.75	10382	-51.45	20230118	4905	2.75	20230724	8970	-43.81	20230628	332	1418.07	20230424	0.00	N	139050	500	39 억		96406	N	N	0	N	00	N
37	20230725	130820	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5080	-150	5	-2.87	64233740	12631	23.77	5240	5340	5030	6790	3670	5230	5085.40	1.23	0	-1335	5580	5405	5155	4980	4730	5280	4855	39	1560	500	3450	10	1	7862472	399	-1.85	1.01	12	0.16	-2745.00	5014.00	13816	20221129	-63.23	4905	20230724	3.57	10382	-51.07	20230118	4905	3.57	20230724	8970	-43.37	20230628	332	1430.12	20230424	0.00	N	139050	500	39 억		96406	N	N	0	N	00	N
38	20230725	120818	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5090	-140	5	-2.68	59072330	11611	21.85	5240	5340	5030	6790	3670	5230	5087.62	1.23	0	-1109	5580	5405	5155	4980	4730	5280	4855	39	1560	500	3450	10	1	7862472	400	-1.85	1.02	12	0.15	-2745.00	5014.00	13816	20221129	-63.16	4905	20230724	3.77	10382	-50.97	20230118	4905	3.77	20230724	8970	-43.26	20230628	332	1433.13	20230424	0.00	N	139050	500	39 억		96406	N	N	0	N	00	N
39	20230725	110817	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	-200	5	-3.82	28452990	5538	10.42	5240	5340	5030	6790	3670	5230	5137.77	1.23	0	-1409	5580	5405	5155	4980	4730	5280	4855	39	1560	500	3450	10	1	7862472	395	-1.83	1.00	12	0.07	-2745.00	5014.00	13816	20221129	-63.59	4905	20230724	2.55	10382	-51.55	20230118	4905	2.55	20230724	8970	-43.92	20230628	332	1415.06	20230424	0.00	N	139050	500	39 억		96406	N	N	0	N	00	N
40	20230725	100816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5150	-80	5	-1.53	13712880	2637	4.96	5240	5340	5130	6790	3670	5230	5200.18	1.23	0	-500	5580	5405	5155	4980	4730	5280	4855	39	1560	500	3450	10	1	7862472	405	-1.88	1.03	12	0.03	-2745.00	5014.00	13816	20221129	-62.72	4905	20230724	4.99	10382	-50.39	20230118	4905	4.99	20230724	8970	-42.59	20230628	332	1451.20	20230424	0.00	N	139050	500	39 억		96406	N	N	0	N	00	N
41	20230725	090816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	40	2	0.76	5637300	1077	2.03	5240	5340	5230	6790	3670	5230	5234.26	1.23	0	-524	5580	5405	5155	4980	4730	5280	4855	39	1560	500	3450	10	1	7862472	414	-1.92	1.05	12	0.01	-2745.00	5014.00	13816	20221129	-61.86	4905	20230724	7.44	10382	-49.24	20230118	4905	7.44	20230724	8970	-41.25	20230628	332	1487.35	20230424	0.00	N	139050	500	39 억		96406	N	N	0	N	00	N
42	20230724	160818	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5230	-10	5	-0.19	269545935	53140	166.87	5330	5330	4905	6810	3670	5240	5072.37	1.23	0	-78	5520	5380	5280	5140	5040	5450	5210	39	1570	500	3450	10	1	7862472	411	-1.91	1.04	12	0.68	-2745.00	5014.00	13816	20221129	-62.15	4905	20230724	6.63	10382	-49.62	20230118	4905	6.63	20230724	8970	-41.69	20230628	332	1475.30	20230424	0.00	N	139050	500	39 억		96860	N	N	0	N	00	N
43	20230724	150815	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5110	-130	5	-2.48	262464515	51772	162.57	5330	5330	4905	6810	3670	5240	5069.62	1.23	0	-69	5520	5380	5280	5140	5040	5450	5210	39	1570	500	3450	10	1	7862472	402	-1.86	1.02	12	0.66	-2745.00	5014.00	13816	20221129	-63.01	4905	20230724	4.18	10382	-50.78	20230118	4905	4.18	20230724	8970	-43.03	20230628	332	1439.16	20230424	0.00	N	139050	500	39 억		96860	N	N	0	N	00	N
44	20230724	140813	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5020	-220	5	-4.20	251332985	49596	155.74	5330	5330	4905	6810	3670	5240	5067.61	1.23	0	-87	5520	5380	5280	5140	5040	5450	5210	39	1570	500	3450	10	1	7862472	395	-1.83	1.00	12	0.63	-2745.00	5014.00	13816	20221129	-63.67	4905	20230724	2.34	10382	-51.65	20230118	4905	2.34	20230724	8970	-44.04	20230628	332	1412.05	20230424	0.00	N	139050	500	39 억		96860	N	N	0	N	00	N
45	20230724	130813	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4995	-245	5	-4.68	230526355	45428	142.65	5330	5330	4905	6810	3670	5240	5074.54	1.23	0	-1284	5520	5380	5280	5140	5040	5450	5210	39	1570	500	3450	5	1	7862472	393	-1.82	1.00	12	0.58	-2745.00	5014.00	13816	20221129	-63.85	4905	20230724	1.83	10382	-51.89	20230118	4905	1.83	20230724	8970	-44.31	20230628	332	1404.52	20230424	0.00	N	139050	500	39 억		96860	N	N	0	N	00	N
46	20230724	120815	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5020	-220	5	-4.20	202475095	39784	124.93	5330	5330	4905	6810	3670	5240	5089.36	1.23	0	-1262	5520	5380	5280	5140	5040	5450	5210	39	1570	500	3450	10	1	7862472	395	-1.83	1.00	12	0.51	-2745.00	5014.00	13816	20221129	-63.67	4905	20230724	2.34	10382	-51.65	20230118	4905	2.34	20230724	8970	-44.04	20230628	332	1412.05	20230424	0.00	N	139050	500	39 억		96860	N	N	0	N	00	N
47	20230724	110818	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	-210	5	-4.01	150845380	29401	92.32	5330	5330	4995	6810	3670	5240	5130.62	1.23	0	-1633	5520	5380	5280	5140	5040	5450	5210	39	1570	500	3450	10	1	7862472	395	-1.83	1.00	12	0.37	-2745.00	5014.00	13816	20221129	-63.59	4995	20230724	0.70	10382	-51.55	20230118	4995	0.70	20230724	8970	-43.92	20230628	332	1415.06	20230424	0.00	N	139050	500	39 억		96860	N	N	0	N	00	N
48	20230724	100809	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5100	-140	5	-2.67	92348590	17914	56.25	5330	5330	5100	6810	3670	5240	5155.11	1.23	0	-1339	5520	5380	5280	5140	5040	5450	5210	39	1570	500	3450	10	1	7862472	401	-1.86	1.02	12	0.23	-2745.00	5014.00	13816	20221129	-63.09	5100	20230724	0.00	10382	-50.88	20230118	5100	0.00	20230724	8970	-43.14	20230628	332	1436.14	20230424	0.00	N	139050	500	39 억		96860	N	N	0	N	00	N
49	20230724	090815	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	0	3	0.00	21390040	4088	12.84	5330	5330	5200	6810	3670	5240	5232.40	1.23	0	-704	5520	5380	5280	5140	5040	5450	5210	39	1570	500	3450	10	1	7862472	412	-1.91	1.05	12	0.05	-2745.00	5014.00	13816	20221129	-62.07	5100	20230719	2.75	10382	-49.53	20230118	5100	2.75	20230719	8970	-41.58	20230628	332	1478.31	20230424	0.00	N	139050	500	39 억		96860	N	N	0	N	00	N
50	20230721	160806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	20	2	0.38	167939180	31782	150.61	5220	5420	5180	6780	3660	5220	5284.10	1.17	0	5151	5506	5362	5246	5102	4986	5435	5175	39	1560	500	3440	10	1	7862472	412	-1.91	1.05	12	0.40	-2745.00	5014.00	13816	20221129	-62.07	5100	20230719	2.75	10382	-49.53	20230118	5100	2.75	20230719	8970	-41.58	20230628	332	1478.31	20230424	0.00	N	139050	500	39 억		91725	N	N	0	N	00	N
51	20230721	150809	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	40	2	0.77	166490500	31506	149.30	5220	5420	5180	6780	3660	5220	5284.41	1.17	0	5150	5506	5362	5246	5102	4986	5435	5175	39	1560	500	3440	10	1	7862472	414	-1.92	1.05	12	0.40	-2745.00	5014.00	13816	20221129	-61.93	5100	20230719	3.14	10382	-49.34	20230118	5100	3.14	20230719	8970	-41.36	20230628	332	1484.34	20230424	0.00	N	139050	500	39 억		91725	N	N	0	N	00	N
52	20230721	140806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	60	2	1.15	161334170	30529	144.67	5220	5420	5180	6780	3660	5220	5284.62	1.17	0	5184	5506	5362	5246	5102	4986	5435	5175	39	1560	500	3440	10	1	7862472	415	-1.92	1.05	12	0.39	-2745.00	5014.00	13816	20221129	-61.78	5100	20230719	3.53	10382	-49.14	20230118	5100	3.53	20230719	8970	-41.14	20230628	332	1490.36	20230424	0.00	N	139050	500	39 억		91725	N	N	0	N	00	N
53	20230721	130808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5330	110	2	2.11	155349170	29400	139.32	5220	5420	5180	6780	3660	5220	5283.99	1.17	0	5504	5506	5362	5246	5102	4986	5435	5175	39	1560	500	3440	10	1	7862472	419	-1.94	1.06	12	0.37	-2745.00	5014.00	13816	20221129	-61.42	5100	20230719	4.51	10382	-48.66	20230118	5100	4.51	20230719	8970	-40.58	20230628	332	1505.42	20230424	0.00	N	139050	500	39 억		91725	N	N	0	N	00	N
54	20230721	120818	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5410	190	2	3.64	143139410	27119	128.51	5220	5420	5180	6780	3660	5220	5278.20	1.17	0	6005	5506	5362	5246	5102	4986	5435	5175	39	1560	500	3440	10	1	7862472	425	-1.97	1.08	12	0.34	-2745.00	5014.00	13816	20221129	-60.84	5100	20230719	6.08	10382	-47.89	20230118	5100	6.08	20230719	8970	-39.69	20230628	332	1529.52	20230424	0.00	N	139050	500	39 억		91725	N	N	0	N	00	N
55	20230721	110814	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	20	2	0.38	83251490	15908	75.39	5220	5320	5180	6780	3660	5220	5233.31	1.17	0	2595	5506	5362	5246	5102	4986	5435	5175	39	1560	500	3440	10	1	7862472	412	-1.91	1.05	12	0.20	-2745.00	5014.00	13816	20221129	-62.07	5100	20230719	2.75	10382	-49.53	20230118	5100	2.75	20230719	8970	-41.58	20230628	332	1478.31	20230424	0.00	N	139050	500	39 억		91725	N	N	0	N	00	N
56	20230721	100813	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	0	3	0.00	38415120	7366	34.91	5220	5270	5180	6780	3660	5220	5215.19	1.17	0	-657	5506	5362	5246	5102	4986	5435	5175	39	1560	500	3440	10	1	7862472	410	-1.90	1.04	12	0.09	-2745.00	5014.00	13816	20221129	-62.22	5100	20230719	2.35	10382	-49.72	20230118	5100	2.35	20230719	8970	-41.81	20230628	332	1472.29	20230424	0.00	N	139050	500	39 억		91725	N	N	0	N	00	N
57	20230721	090812	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5200	-20	5	-0.38	20996250	4023	19.06	5220	5270	5200	6780	3660	5220	5219.05	1.17	0	-330	5506	5362	5246	5102	4986	5435	5175	39	1560	500	3440	10	1	7862472	409	-1.89	1.04	12	0.05	-2745.00	5014.00	13816	20221129	-62.36	5100	20230719	1.96	10382	-49.91	20230118	5100	1.96	20230719	8970	-42.03	20230628	332	1466.27	20230424	0.00	N	139050	500	39 억		91725	N	N	0	N	00	N
58	20230720	160805	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	60	2	1.16	109460680	21001	35.30	5160	5390	5130	6700	3620	5160	5212.17	1.13	0	2643	5613	5386	5243	5016	4873	5315	4945	39	1540	500	3400	10	1	7862472	410	-1.90	1.04	12	0.27	-2745.00	5014.00	13816	20221129	-62.22	5100	20230719	2.35	10382	-49.72	20230118	5100	2.35	20230719	8970	-41.81	20230628	332	1472.29	20230424	0.00	N	139050	500	39 억		89082	N	N	0	N	00	N
59	20230720	150805	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	60	2	1.16	101781580	19531	32.83	5160	5390	5130	6700	3620	5160	5211.28	1.13	0	2849	5613	5386	5243	5016	4873	5315	4945	39	1540	500	3400	10	1	7862472	410	-1.90	1.04	12	0.25	-2745.00	5014.00	13816	20221129	-62.22	5100	20230719	2.35	10382	-49.72	20230118	5100	2.35	20230719	8970	-41.81	20230628	332	1472.29	20230424	0.00	N	139050	500	39 억		89082	N	N	0	N	00	N
60	20230720	140804	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5160	0	3	0.00	78949240	15113	25.40	5160	5390	5130	6700	3620	5160	5223.93	1.13	0	1942	5613	5386	5243	5016	4873	5315	4945	39	1540	500	3400	10	1	7862472	406	-1.88	1.03	12	0.19	-2745.00	5014.00	13816	20221129	-62.65	5100	20230719	1.18	10382	-50.30	20230118	5100	1.18	20230719	8970	-42.47	20230628	332	1454.22	20230424	0.00	N	139050	500	39 억		89082	N	N	0	N	00	N
61	20230720	130804	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5210	50	2	0.97	67314370	12866	21.62	5160	5390	5130	6700	3620	5160	5231.96	1.13	0	1692	5613	5386	5243	5016	4873	5315	4945	39	1540	500	3400	10	1	7862472	410	-1.90	1.04	12	0.16	-2745.00	5014.00	13816	20221129	-62.29	5100	20230719	2.16	10382	-49.82	20230118	5100	2.16	20230719	8970	-41.92	20230628	332	1469.28	20230424	0.00	N	139050	500	39 억		89082	N	N	0	N	00	N
62	20230720	120809	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	60	2	1.16	66600300	12729	21.39	5160	5390	5130	6700	3620	5160	5232.17	1.13	0	1701	5613	5386	5243	5016	4873	5315	4945	39	1540	500	3400	10	1	7862472	410	-1.90	1.04	12	0.16	-2745.00	5014.00	13816	20221129	-62.22	5100	20230719	2.35	10382	-49.72	20230118	5100	2.35	20230719	8970	-41.81	20230628	332	1472.29	20230424	0.00	N	139050	500	39 억		89082	N	N	0	N	00	N
63	20230720	110808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	160	2	3.10	43117200	8205	13.79	5160	5390	5130	6700	3620	5160	5254.99	1.13	0	64	5613	5386	5243	5016	4873	5315	4945	39	1540	500	3400	10	1	7862472	418	-1.94	1.06	12	0.10	-2745.00	5014.00	13816	20221129	-61.49	5100	20230719	4.31	10382	-48.76	20230118	5100	4.31	20230719	8970	-40.69	20230628	332	1502.41	20230424	0.00	N	139050	500	39 억		89082	N	N	0	N	00	N
64	20230720	100759	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	90	2	1.74	31061660	5928	9.96	5160	5390	5130	6700	3620	5160	5239.82	1.13	0	207	5613	5386	5243	5016	4873	5315	4945	39	1540	500	3400	10	1	7862472	413	-1.91	1.05	12	0.08	-2745.00	5014.00	13816	20221129	-62.00	5100	20230719	2.94	10382	-49.43	20230118	5100	2.94	20230719	8970	-41.47	20230628	332	1481.33	20230424	0.00	N	139050	500	39 억		89082	N	N	0	N	00	N
65	20230720	090800	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5150	-10	5	-0.19	11557580	2240	3.76	5160	5190	5150	6700	3620	5160	5159.63	1.13	0	635	5613	5386	5243	5016	4873	5315	4945	39	1540	500	3400	10	1	7862472	405	-1.88	1.03	12	0.03	-2745.00	5014.00	13816	20221129	-62.72	5100	20230719	0.98	10382	-50.39	20230118	5100	0.98	20230719	8970	-42.59	20230628	332	1451.20	20230424	0.00	N	139050	500	39 억		89082	N	N	0	N	00	N
66	20230719	160815	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5160	-310	5	-5.67	300647360	57115	181.91	5460	5470	5100	7110	3830	5470	5263.90	1.18	0	-3332	5636	5552	5446	5362	5256	5500	5310	39	1640	500	3610	10	1	7862472	406	-1.88	1.03	12	0.73	-2745.00	5014.00	13816	20221129	-62.65	5100	20230719	1.18	10382	-50.30	20230118	5100	1.18	20230719	8970	-42.47	20230628	332	1454.22	20230424	0.00	N	139050	500	39 억		92407	N	N	0	N	00	N
67	20230719	150815	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5210	-260	5	-4.75	284020930	53908	171.69	5460	5470	5100	7110	3830	5470	5268.62	1.18	0	-2526	5636	5552	5446	5362	5256	5500	5310	39	1640	500	3610	10	1	7862472	410	-1.90	1.04	12	0.69	-2745.00	5014.00	13816	20221129	-62.29	5100	20230719	2.16	10382	-49.82	20230118	5100	2.16	20230719	8970	-41.92	20230628	332	1469.28	20230424	0.00	N	139050	500	39 억		92407	N	N	0	N	00	N
68	20230719	140816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5210	-260	5	-4.75	196761450	37227	118.56	5460	5470	5150	7110	3830	5470	5285.45	1.18	0	-1520	5636	5552	5446	5362	5256	5500	5310	39	1640	500	3610	10	1	7862472	410	-1.90	1.04	12	0.47	-2745.00	5014.00	13816	20221129	-62.29	5150	20230719	1.17	10382	-49.82	20230118	5150	1.17	20230719	8970	-41.92	20230628	332	1469.28	20230424	0.00	N	139050	500	39 억		92407	N	N	0	N	00	N
69	20230719	130807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	-190	5	-3.47	108941990	20499	65.29	5460	5470	5250	7110	3830	5470	5314.50	1.18	0	802	5636	5552	5446	5362	5256	5500	5310	39	1640	500	3610	10	1	7862472	415	-1.92	1.05	12	0.26	-2745.00	5014.00	13816	20221129	-61.78	5250	20230719	0.57	10382	-49.14	20230118	5250	0.57	20230719	8970	-41.14	20230628	332	1490.36	20230424	0.00	N	139050	500	39 억		92407	N	N	0	N	00	N
70	20230719	120818	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	-150	5	-2.74	36745500	6833	21.76	5460	5470	5320	7110	3830	5470	5377.65	1.18	0	-1243	5636	5552	5446	5362	5256	5500	5310	39	1640	500	3610	10	1	7862472	418	-1.94	1.06	12	0.09	-2745.00	5014.00	13816	20221129	-61.49	5310	20230630	0.19	10382	-48.76	20230118	5310	0.19	20230630	8970	-40.69	20230628	332	1502.41	20230424	0.00	N	139050	500	39 억		92407	N	N	0	N	00	N
71	20230719	110817	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5380	-90	5	-1.65	18756800	3467	11.04	5460	5470	5370	7110	3830	5470	5410.10	1.18	0	-988	5636	5552	5446	5362	5256	5500	5310	39	1640	500	3610	10	1	7862472	423	-1.96	1.07	12	0.04	-2745.00	5014.00	13816	20221129	-61.06	5310	20230630	1.32	10382	-48.18	20230118	5310	1.32	20230630	8970	-40.02	20230628	332	1520.48	20230424	0.00	N	139050	500	39 억		92407	N	N	0	N	00	N
72	20230719	100811	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5410	-60	5	-1.10	8658670	1595	5.08	5460	5470	5370	7110	3830	5470	5428.63	1.18	0	-307	5636	5552	5446	5362	5256	5500	5310	39	1640	500	3610	10	1	7862472	425	-1.97	1.08	12	0.02	-2745.00	5014.00	13816	20221129	-60.84	5310	20230630	1.88	10382	-47.89	20230118	5310	1.88	20230630	8970	-39.69	20230628	332	1529.52	20230424	0.00	N	139050	500	39 억		92407	N	N	0	N	00	N
73	20230719	090810	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5470	0	3	0.00	3371070	618	1.97	5460	5470	5420	7110	3830	5470	5454.81	1.18	0	-142	5636	5552	5446	5362	5256	5500	5310	39	1640	500	3610	10	1	7862472	430	-1.99	1.09	12	0.01	-2745.00	5014.00	13816	20221129	-60.41	5310	20230630	3.01	10382	-47.31	20230118	5310	3.01	20230630	8970	-39.02	20230628	332	1547.59	20230424	0.00	N	139050	500	39 억		92407	N	N	0	N	00	N
74	20230718	160809	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5470	-50	5	-0.91	170651350	31337	114.43	5510	5530	5340	7170	3870	5520	5445.68	1.20	0	-2100	5726	5622	5546	5442	5366	5585	5405	39	1650	500	3640	10	1	7862472	430	-1.99	1.09	12	0.40	-2745.00	5014.00	13816	20221129	-60.41	5310	20230630	3.01	10382	-47.31	20230118	5310	3.01	20230630	8970	-39.02	20230628	332	1547.59	20230424	0.00	N	139050	500	39 억		94507	N	N	0	N	00	N
75	20230718	150807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5480	-40	5	-0.72	166714250	30618	111.81	5510	5530	5340	7170	3870	5520	5444.98	1.20	0	-2069	5726	5622	5546	5442	5366	5585	5405	39	1650	500	3640	10	1	7862472	431	-2.00	1.09	12	0.39	-2745.00	5014.00	13816	20221129	-60.34	5310	20230630	3.20	10382	-47.22	20230118	5310	3.20	20230630	8970	-38.91	20230628	332	1550.60	20230424	0.00	N	139050	500	39 억		94507	N	N	0	N	00	N
76	20230718	140804	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5420	-100	5	-1.81	134880620	24783	90.50	5510	5530	5340	7170	3870	5520	5442.47	1.20	0	-2514	5726	5622	5546	5442	5366	5585	5405	39	1650	500	3640	10	1	7862472	426	-1.97	1.08	12	0.32	-2745.00	5014.00	13816	20221129	-60.77	5310	20230630	2.07	10382	-47.79	20230118	5310	2.07	20230630	8970	-39.58	20230628	332	1532.53	20230424	0.00	N	139050	500	39 억		94507	N	N	0	N	00	N
77	20230718	130805	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	-30	5	-0.54	120349100	22120	80.77	5510	5530	5340	7170	3870	5520	5440.74	1.20	0	-2650	5726	5622	5546	5442	5366	5585	5405	39	1650	500	3640	10	1	7862472	432	-2.00	1.09	12	0.28	-2745.00	5014.00	13816	20221129	-60.26	5310	20230630	3.39	10382	-47.12	20230118	5310	3.39	20230630	8970	-38.80	20230628	332	1553.61	20230424	0.00	N	139050	500	39 억		94507	N	N	0	N	00	N
78	20230718	120812	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	-170	5	-3.08	106292160	19526	71.30	5510	5530	5340	7170	3870	5520	5443.62	1.20	0	-1900	5726	5622	5546	5442	5366	5585	5405	39	1650	500	3640	10	1	7862472	421	-1.95	1.07	12	0.25	-2745.00	5014.00	13816	20221129	-61.28	5310	20230630	0.75	10382	-48.47	20230118	5310	0.75	20230630	8970	-40.36	20230628	332	1511.45	20230424	0.00	N	139050	500	39 억		94507	N	N	0	N	00	N
79	20230718	110812	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5450	-70	5	-1.27	63423190	11596	42.34	5510	5530	5420	7170	3870	5520	5469.40	1.20	0	-1859	5726	5622	5546	5442	5366	5585	5405	39	1650	500	3640	10	1	7862472	429	-1.99	1.09	12	0.15	-2745.00	5014.00	13816	20221129	-60.55	5310	20230630	2.64	10382	-47.51	20230118	5310	2.64	20230630	8970	-39.24	20230628	332	1541.57	20230424	0.00	N	139050	500	39 억		94507	N	N	0	N	00	N
80	20230718	100804	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5450	-70	5	-1.27	55702410	10178	37.17	5510	5530	5420	7170	3870	5520	5472.82	1.20	0	-2250	5726	5622	5546	5442	5366	5585	5405	39	1650	500	3640	10	1	7862472	429	-1.99	1.09	12	0.13	-2745.00	5014.00	13816	20221129	-60.55	5310	20230630	2.64	10382	-47.51	20230118	5310	2.64	20230630	8970	-39.24	20230628	332	1541.57	20230424	0.00	N	139050	500	39 억		94507	N	N	0	N	00	N
81	20230718	090803	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	0	3	0.00	8593740	1562	5.70	5510	5520	5470	7170	3870	5520	5501.75	1.20	0	-767	5726	5622	5546	5442	5366	5585	5405	39	1650	500	3640	10	1	7862472	434	-2.01	1.10	12	0.02	-2745.00	5014.00	13816	20221129	-60.05	5310	20230630	3.95	10382	-46.83	20230118	5310	3.95	20230630	8970	-38.46	20230628	332	1562.65	20230424	0.00	N	139050	500	39 억		94507	N	N	0	N	00	N
82	20230717	160804	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	-70	5	-1.25	150161550	27202	124.68	5590	5650	5470	7260	3920	5590	5520.24	1.21	0	-300	5710	5650	5600	5540	5490	5680	5570	39	1670	500	3680	10	1	7862472	434	-2.01	1.10	12	0.35	-2745.00	5014.00	13816	20221129	-60.05	5310	20230630	3.95	10382	-46.83	20230118	5310	3.95	20230630	8970	-38.46	20230628	332	1562.65	20230424	0.00	N	139050	500	39 억		94807	N	N	0	N	00	N
83	20230717	150802	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	-100	5	-1.79	149427980	27069	124.07	5590	5650	5470	7260	3920	5590	5520.26	1.21	0	-177	5710	5650	5600	5540	5490	5680	5570	39	1670	500	3680	10	1	7862472	432	-2.00	1.09	12	0.34	-2745.00	5014.00	13816	20221129	-60.26	5310	20230630	3.39	10382	-47.12	20230118	5310	3.39	20230630	8970	-38.80	20230628	332	1553.61	20230424	0.00	N	139050	500	39 억		94807	N	N	0	N	00	N
84	20230717	140804	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	-70	5	-1.25	88164210	15968	73.19	5590	5650	5470	7260	3920	5590	5521.31	1.21	0	-939	5710	5650	5600	5540	5490	5680	5570	39	1670	500	3680	10	1	7862472	434	-2.01	1.10	12	0.20	-2745.00	5014.00	13816	20221129	-60.05	5310	20230630	3.95	10382	-46.83	20230118	5310	3.95	20230630	8970	-38.46	20230628	332	1562.65	20230424	0.00	N	139050	500	39 억		94807	N	N	0	N	00	N
85	20230717	130757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	-100	5	-1.79	82704530	14975	68.64	5590	5650	5470	7260	3920	5590	5522.84	1.21	0	-275	5710	5650	5600	5540	5490	5680	5570	39	1670	500	3680	10	1	7862472	432	-2.00	1.09	12	0.19	-2745.00	5014.00	13816	20221129	-60.26	5310	20230630	3.39	10382	-47.12	20230118	5310	3.39	20230630	8970	-38.80	20230628	332	1553.61	20230424	0.00	N	139050	500	39 억		94807	N	N	0	N	00	N
86	20230717	120807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5540	-50	5	-0.89	75344650	13635	62.49	5590	5650	5470	7260	3920	5590	5525.83	1.21	0	-20	5710	5650	5600	5540	5490	5680	5570	39	1670	500	3680	10	1	7862472	436	-2.02	1.10	12	0.17	-2745.00	5014.00	13816	20221129	-59.90	5310	20230630	4.33	10382	-46.64	20230118	5310	4.33	20230630	8970	-38.24	20230628	332	1568.67	20230424	0.00	N	139050	500	39 억		94807	N	N	0	N	00	N
87	20230717	110757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5560	-30	5	-0.54	65404290	11835	54.24	5590	5650	5470	7260	3920	5590	5526.34	1.21	0	93	5710	5650	5600	5540	5490	5680	5570	39	1670	500	3680	10	1	7862472	437	-2.03	1.11	12	0.15	-2745.00	5014.00	13816	20221129	-59.76	5310	20230630	4.71	10382	-46.45	20230118	5310	4.71	20230630	8970	-38.02	20230628	332	1574.70	20230424	0.00	N	139050	500	39 억		94807	N	N	0	N	00	N
88	20230717	100758	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	-20	5	-0.36	27251360	4928	22.59	5590	5590	5490	7260	3920	5590	5529.90	1.21	0	-1142	5710	5650	5600	5540	5490	5680	5570	39	1670	500	3680	10	1	7862472	438	-2.03	1.11	12	0.06	-2745.00	5014.00	13816	20221129	-59.68	5310	20230630	4.90	10382	-46.35	20230118	5310	4.90	20230630	8970	-37.90	20230628	332	1577.71	20230424	0.00	N	139050	500	39 억		94807	N	N	0	N	00	N
89	20230717	090757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	-70	5	-1.25	5188690	938	4.30	5590	5590	5500	7260	3920	5590	5531.65	1.21	0	-786	5710	5650	5600	5540	5490	5680	5570	39	1670	500	3680	10	1	7862472	434	-2.01	1.10	12	0.01	-2745.00	5014.00	13816	20221129	-60.05	5310	20230630	3.95	10382	-46.83	20230118	5310	3.95	20230630	8970	-38.46	20230628	332	1562.65	20230424	0.00	N	139050	500	39 억		94807	N	N	0	N	00	N
90	20230714	160757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5590	-10	5	-0.18	121641830	21718	81.58	5550	5660	5550	7280	3920	5600	5600.98	1.19	0	1397	5766	5682	5576	5492	5386	5725	5535	39	1680	500	3690	10	1	7862472	440	-2.04	1.11	12	0.28	-2745.00	5014.00	13816	20221129	-59.54	5310	20230630	5.27	10382	-46.16	20230118	5310	5.27	20230630	8970	-37.68	20230628	332	1583.73	20230424	0.00	N	139050	500	39 억		93410	N	N	0	N	00	N
91	20230714	150801	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5590	-10	5	-0.18	116081130	20721	77.83	5550	5660	5550	7280	3920	5600	5602.12	1.19	0	1330	5766	5682	5576	5492	5386	5725	5535	39	1680	500	3690	10	1	7862472	440	-2.04	1.11	12	0.26	-2745.00	5014.00	13816	20221129	-59.54	5310	20230630	5.27	10382	-46.16	20230118	5310	5.27	20230630	8970	-37.68	20230628	332	1583.73	20230424	0.00	N	139050	500	39 억		93410	N	N	0	N	00	N
92	20230714	140805	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5590	-10	5	-0.18	103362180	18438	69.26	5550	5660	5550	7280	3920	5600	5606.00	1.19	0	1253	5766	5682	5576	5492	5386	5725	5535	39	1680	500	3690	10	1	7862472	440	-2.04	1.11	12	0.23	-2745.00	5014.00	13816	20221129	-59.54	5310	20230630	5.27	10382	-46.16	20230118	5310	5.27	20230630	8970	-37.68	20230628	332	1583.73	20230424	0.00	N	139050	500	39 억		93410	N	N	0	N	00	N
93	20230714	130753	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5630	30	2	0.54	79085050	14115	53.02	5550	5660	5550	7280	3920	5600	5602.95	1.19	0	823	5766	5682	5576	5492	5386	5725	5535	39	1680	500	3690	10	1	7862472	443	-2.05	1.12	12	0.18	-2745.00	5014.00	13816	20221129	-59.25	5310	20230630	6.03	10382	-45.77	20230118	5310	6.03	20230630	8970	-37.24	20230628	332	1595.78	20230424	0.00	N	139050	500	39 억		93410	N	N	0	N	00	N
94	20230714	120754	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5630	30	2	0.54	64752380	11568	43.45	5550	5660	5550	7280	3920	5600	5597.50	1.19	0	109	5766	5682	5576	5492	5386	5725	5535	39	1680	500	3690	10	1	7862472	443	-2.05	1.12	12	0.15	-2745.00	5014.00	13816	20221129	-59.25	5310	20230630	6.03	10382	-45.77	20230118	5310	6.03	20230630	8970	-37.24	20230628	332	1595.78	20230424	0.00	N	139050	500	39 억		93410	N	N	0	N	00	N
95	20230714	110802	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5580	-20	5	-0.36	38709940	6919	25.99	5550	5660	5550	7280	3920	5600	5594.57	1.19	0	88	5766	5682	5576	5492	5386	5725	5535	39	1680	500	3690	10	1	7862472	439	-2.03	1.11	12	0.09	-2745.00	5014.00	13816	20221129	-59.61	5310	20230630	5.08	10382	-46.25	20230118	5310	5.08	20230630	8970	-37.79	20230628	332	1580.72	20230424	0.00	N	139050	500	39 억		93410	N	N	0	N	00	N
96	20230714	100803	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5590	-10	5	-0.18	33827550	6042	22.70	5550	5660	5550	7280	3920	5600	5598.69	1.19	0	-128	5766	5682	5576	5492	5386	5725	5535	39	1680	500	3690	10	1	7862472	440	-2.04	1.11	12	0.08	-2745.00	5014.00	13816	20221129	-59.54	5310	20230630	5.27	10382	-46.16	20230118	5310	5.27	20230630	8970	-37.68	20230628	332	1583.73	20230424	0.00	N	139050	500	39 억		93410	N	N	0	N	00	N
97	20230714	090800	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5630	30	2	0.54	7773350	1390	5.22	5550	5660	5550	7280	3920	5600	5591.00	1.19	0	-34	5766	5682	5576	5492	5386	5725	5535	39	1680	500	3690	10	1	7862472	443	-2.05	1.12	12	0.02	-2745.00	5014.00	13816	20221129	-59.25	5310	20230630	6.03	10382	-45.77	20230118	5310	6.03	20230630	8970	-37.24	20230628	332	1595.78	20230424	0.00	N	139050	500	39 억		93410	N	N	0	N	00	N
98	20230713	160756	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	30	2	0.54	145017270	26070	97.12	5570	5660	5470	7240	3900	5570	5562.61	1.18	0	383	5876	5722	5596	5442	5316	5660	5380	39	1670	500	3670	10	1	7862472	440	-2.04	1.12	12	0.33	-2745.00	5014.00	13816	20221129	-59.47	5310	20230630	5.46	10382	-46.06	20230118	5310	5.46	20230630	8970	-37.57	20230628	332	1586.75	20230424	0.00	N	139050	500	39 억		93027	N	N	0	N	00	N
99	20230713	150751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	30	2	0.54	131207580	23576	87.83	5570	5660	5470	7240	3900	5570	5565.30	1.18	0	706	5876	5722	5596	5442	5316	5660	5380	39	1670	500	3670	10	1	7862472	440	-2.04	1.12	12	0.30	-2745.00	5014.00	13816	20221129	-59.47	5310	20230630	5.46	10382	-46.06	20230118	5310	5.46	20230630	8970	-37.57	20230628	332	1586.75	20230424	0.00	N	139050	500	39 억		93027	N	N	0	N	00	N
100	20230713	140750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5620	50	2	0.90	113002520	20325	75.72	5570	5660	5470	7240	3900	5570	5559.78	1.18	0	1675	5876	5722	5596	5442	5316	5660	5380	39	1670	500	3670	10	1	7862472	442	-2.05	1.12	12	0.26	-2745.00	5014.00	13816	20221129	-59.32	5310	20230630	5.84	10382	-45.87	20230118	5310	5.84	20230630	8970	-37.35	20230628	332	1592.77	20230424	0.00	N	139050	500	39 억		93027	N	N	0	N	00	N
101	20230713	130754	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5560	-10	5	-0.18	56059890	10011	37.29	5570	5660	5550	7240	3900	5570	5599.83	1.18	0	1997	5876	5722	5596	5442	5316	5660	5380	39	1670	500	3670	10	1	7862472	437	-2.03	1.11	12	0.13	-2745.00	5014.00	13816	20221129	-59.76	5310	20230630	4.71	10382	-46.45	20230118	5310	4.71	20230630	8970	-38.02	20230628	332	1574.70	20230424	0.00	N	139050	500	39 억		93027	N	N	0	N	00	N
102	20230713	120750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	0	3	0.00	50298650	8976	33.44	5570	5660	5570	7240	3900	5570	5603.68	1.18	0	1976	5876	5722	5596	5442	5316	5660	5380	39	1670	500	3670	10	1	7862472	438	-2.03	1.11	12	0.11	-2745.00	5014.00	13816	20221129	-59.68	5310	20230630	4.90	10382	-46.35	20230118	5310	4.90	20230630	8970	-37.90	20230628	332	1577.71	20230424	0.00	N	139050	500	39 억		93027	N	N	0	N	00	N
103	20230713	110754	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	0	3	0.00	44946910	8016	29.86	5570	5660	5570	7240	3900	5570	5607.15	1.18	0	1974	5876	5722	5596	5442	5316	5660	5380	39	1670	500	3670	10	1	7862472	438	-2.03	1.11	12	0.10	-2745.00	5014.00	13816	20221129	-59.68	5310	20230630	4.90	10382	-46.35	20230118	5310	4.90	20230630	8970	-37.90	20230628	332	1577.71	20230424	0.00	N	139050	500	39 억		93027	N	N	0	N	00	N
104	20230713	100749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5630	60	2	1.08	28123580	5010	18.66	5570	5660	5570	7240	3900	5570	5613.49	1.18	0	853	5876	5722	5596	5442	5316	5660	5380	39	1670	500	3670	10	1	7862472	443	-2.05	1.12	12	0.06	-2745.00	5014.00	13816	20221129	-59.25	5310	20230630	6.03	10382	-45.77	20230118	5310	6.03	20230630	8970	-37.24	20230628	332	1595.78	20230424	0.00	N	139050	500	39 억		93027	N	N	0	N	00	N
105	20230713	090738	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5620	50	2	0.90	7326040	1303	4.85	5570	5630	5570	7240	3900	5570	5622.44	1.18	0	-121	5876	5722	5596	5442	5316	5660	5380	39	1670	500	3670	10	1	7862472	442	-2.05	1.12	12	0.02	-2745.00	5014.00	13816	20221129	-59.32	5310	20230630	5.84	10382	-45.87	20230118	5310	5.84	20230630	8970	-37.35	20230628	332	1592.77	20230424	0.00	N	139050	500	39 억		93027	N	N	0	N	00	N
106	20230712	160747	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	-70	5	-1.24	147210430	26381	110.90	5660	5750	5470	7330	3950	5640	5580.17	1.22	0	-2756	5793	5716	5593	5516	5393	5755	5555	39	1690	500	3720	10	1	7862472	438	-2.03	1.11	12	0.34	-2745.00	5014.00	13816	20221129	-59.68	5310	20230630	4.90	10382	-46.35	20230118	5310	4.90	20230630	8970	-37.90	20230628	332	1577.71	20230424	0.00	N	139050	500	39 억		95978	N	N	0	N	00	N
107	20230712	150742	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	-40	5	-0.71	141457550	25349	106.56	5660	5750	5470	7330	3950	5640	5580.40	1.22	0	-3102	5793	5716	5593	5516	5393	5755	5555	39	1690	500	3720	10	1	7862472	440	-2.04	1.12	12	0.32	-2745.00	5014.00	13816	20221129	-59.47	5310	20230630	5.46	10382	-46.06	20230118	5310	5.46	20230630	8970	-37.57	20230628	332	1586.75	20230424	0.00	N	139050	500	39 억		95978	N	N	0	N	00	N
108	20230712	140741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5580	-60	5	-1.06	131522290	23570	99.08	5660	5750	5470	7330	3950	5640	5580.07	1.22	0	-2955	5793	5716	5593	5516	5393	5755	5555	39	1690	500	3720	10	1	7862472	439	-2.03	1.11	12	0.30	-2745.00	5014.00	13816	20221129	-59.61	5310	20230630	5.08	10382	-46.25	20230118	5310	5.08	20230630	8970	-37.79	20230628	332	1580.72	20230424	0.00	N	139050	500	39 억		95978	N	N	0	N	00	N
109	20230712	130743	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	-110	5	-1.95	91631320	16345	68.71	5660	5750	5480	7330	3950	5640	5606.08	1.22	0	-1914	5793	5716	5593	5516	5393	5755	5555	39	1690	500	3720	10	1	7862472	435	-2.01	1.10	12	0.21	-2745.00	5014.00	13816	20221129	-59.97	5310	20230630	4.14	10382	-46.73	20230118	5310	4.14	20230630	8970	-38.35	20230628	332	1565.66	20230424	0.00	N	139050	500	39 억		95978	N	N	0	N	00	N
110	20230712	120745	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	-110	5	-1.95	84651490	15087	63.42	5660	5750	5480	7330	3950	5640	5610.89	1.22	0	-1594	5793	5716	5593	5516	5393	5755	5555	39	1690	500	3720	10	1	7862472	435	-2.01	1.10	12	0.19	-2745.00	5014.00	13816	20221129	-59.97	5310	20230630	4.14	10382	-46.73	20230118	5310	4.14	20230630	8970	-38.35	20230628	332	1565.66	20230424	0.00	N	139050	500	39 억		95978	N	N	0	N	00	N
111	20230712	110744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	-110	5	-1.95	78700730	14009	58.89	5660	5750	5480	7330	3950	5640	5617.87	1.22	0	-1574	5793	5716	5593	5516	5393	5755	5555	39	1690	500	3720	10	1	7862472	435	-2.01	1.10	12	0.18	-2745.00	5014.00	13816	20221129	-59.97	5310	20230630	4.14	10382	-46.73	20230118	5310	4.14	20230630	8970	-38.35	20230628	332	1565.66	20230424	0.00	N	139050	500	39 억		95978	N	N	0	N	00	N
112	20230712	100745	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	-70	5	-1.24	52251770	9255	38.90	5660	5750	5570	7330	3950	5640	5645.79	1.22	0	-551	5793	5716	5593	5516	5393	5755	5555	39	1690	500	3720	10	1	7862472	438	-2.03	1.11	12	0.12	-2745.00	5014.00	13816	20221129	-59.68	5310	20230630	4.90	10382	-46.35	20230118	5310	4.90	20230630	8970	-37.90	20230628	332	1577.71	20230424	0.00	N	139050	500	39 억		95978	N	N	0	N	00	N
113	20230712	090746	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	50	2	0.89	7129730	1251	5.26	5660	5750	5660	7330	3950	5640	5699.22	1.22	0	-245	5793	5716	5593	5516	5393	5755	5555	39	1690	500	3720	10	1	7862472	447	-2.07	1.13	12	0.02	-2745.00	5014.00	13816	20221129	-58.82	5310	20230630	7.16	10382	-45.19	20230118	5310	7.16	20230630	8970	-36.57	20230628	332	1613.86	20230424	0.00	N	139050	500	39 억		95978	N	N	0	N	00	N
114	20230711	160735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5640	40	2	0.71	131207860	23542	106.84	5550	5670	5470	7280	3920	5600	5573.34	1.22	0	-322	5753	5676	5573	5496	5393	5715	5535	39	1680	500	3690	10	1	7862472	443	-2.05	1.12	12	0.30	-2745.00	5014.00	13816	20221129	-59.18	5310	20230630	6.21	10382	-45.68	20230118	5310	6.21	20230630	8970	-37.12	20230628	332	1598.80	20230424	0.00	N	139050	500	39 억		96300	N	N	0	N	00	N
115	20230711	150732	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5670	70	2	1.25	126802600	22763	103.31	5550	5670	5470	7280	3920	5600	5570.56	1.22	0	-322	5753	5676	5573	5496	5393	5715	5535	39	1680	500	3690	10	1	7862472	446	-2.07	1.13	12	0.29	-2745.00	5014.00	13816	20221129	-58.96	5310	20230630	6.78	10382	-45.39	20230118	5310	6.78	20230630	8970	-36.79	20230628	332	1607.83	20230424	0.00	N	139050	500	39 억		96300	N	N	0	N	00	N
116	20230711	140728	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5630	30	2	0.54	108469560	19491	88.46	5550	5660	5470	7280	3920	5600	5565.11	1.22	0	-348	5753	5676	5573	5496	5393	5715	5535	39	1680	500	3690	10	1	7862472	443	-2.05	1.12	12	0.25	-2745.00	5014.00	13816	20221129	-59.25	5310	20230630	6.03	10382	-45.77	20230118	5310	6.03	20230630	8970	-37.24	20230628	332	1595.78	20230424	0.00	N	139050	500	39 억		96300	N	N	0	N	00	N
117	20230711	130720	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	-30	5	-0.54	82897650	14922	67.72	5550	5660	5470	7280	3920	5600	5555.40	1.22	0	-235	5753	5676	5573	5496	5393	5715	5535	39	1680	500	3690	10	1	7862472	438	-2.03	1.11	12	0.19	-2745.00	5014.00	13816	20221129	-59.68	5310	20230630	4.90	10382	-46.35	20230118	5310	4.90	20230630	8970	-37.90	20230628	332	1577.71	20230424	0.00	N	139050	500	39 억		96300	N	N	0	N	00	N
118	20230711	120737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5470	-130	5	-2.32	65326570	11756	53.35	5550	5650	5470	7280	3920	5600	5556.87	1.22	0	-133	5753	5676	5573	5496	5393	5715	5535	39	1680	500	3690	10	1	7862472	430	-1.99	1.09	12	0.15	-2745.00	5014.00	13816	20221129	-60.41	5310	20230630	3.01	10382	-47.31	20230118	5310	3.01	20230630	8970	-39.02	20230628	332	1547.59	20230424	0.00	N	139050	500	39 억		96300	N	N	0	N	00	N
119	20230711	110741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5510	-90	5	-1.61	46005310	8248	37.43	5550	5650	5490	7280	3920	5600	5577.75	1.22	0	290	5753	5676	5573	5496	5393	5715	5535	39	1680	500	3690	10	1	7862472	433	-2.01	1.10	12	0.10	-2745.00	5014.00	13816	20221129	-60.12	5310	20230630	3.77	10382	-46.93	20230118	5310	3.77	20230630	8970	-38.57	20230628	332	1559.64	20230424	0.00	N	139050	500	39 억		96300	N	N	0	N	00	N
120	20230711	100738	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	0	3	0.00	31859600	5691	25.83	5550	5650	5550	7280	3920	5600	5598.24	1.22	0	418	5753	5676	5573	5496	5393	5715	5535	39	1680	500	3690	10	1	7862472	440	-2.04	1.12	12	0.07	-2745.00	5014.00	13816	20221129	-59.47	5310	20230630	5.46	10382	-46.06	20230118	5310	5.46	20230630	8970	-37.57	20230628	332	1586.75	20230424	0.00	N	139050	500	39 억		96300	N	N	0	N	00	N
121	20230711	090737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	0	3	0.00	16018230	2864	13.00	5550	5600	5550	7280	3920	5600	5592.96	1.22	0	611	5753	5676	5573	5496	5393	5715	5535	39	1680	500	3690	10	1	7862472	440	-2.04	1.12	12	0.04	-2745.00	5014.00	13816	20221129	-59.47	5310	20230630	5.46	10382	-46.06	20230118	5310	5.46	20230630	8970	-37.57	20230628	332	1586.75	20230424	0.00	N	139050	500	39 억		96300	N	N	0	N	00	N
122	20230710	160731	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	-60	5	-1.06	121596460	21931	97.89	5490	5650	5470	7350	3970	5660	5544.50	1.21	0	351	5813	5736	5643	5566	5473	5775	5605	39	1690	500	3730	10	1	7862472	440	-2.04	1.12	12	0.28	-2745.00	5014.00	13816	20221129	-59.47	5310	20230630	5.46	10382	-46.06	20230118	5310	5.46	20230630	8970	-37.57	20230628	332	1586.75	20230424	0.00	N	139050	500	39 억		95359	N	N	0	N	00	N
123	20230710	150733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5590	-70	5	-1.24	118580630	21392	95.49	5490	5650	5470	7350	3970	5660	5543.22	1.21	0	464	5813	5736	5643	5566	5473	5775	5605	39	1690	500	3730	10	1	7862472	440	-2.04	1.11	12	0.27	-2745.00	5014.00	13816	20221129	-59.54	5310	20230630	5.27	10382	-46.16	20230118	5310	5.27	20230630	8970	-37.68	20230628	332	1583.73	20230424	0.00	N	139050	500	39 억		95359	N	N	0	N	00	N
124	20230710	140725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5550	-110	5	-1.94	104172500	18806	83.94	5490	5650	5470	7350	3970	5660	5539.32	1.21	0	517	5813	5736	5643	5566	5473	5775	5605	39	1690	500	3730	10	1	7862472	436	-2.02	1.11	12	0.24	-2745.00	5014.00	13816	20221129	-59.83	5310	20230630	4.52	10382	-46.54	20230118	5310	4.52	20230630	8970	-38.13	20230628	332	1571.69	20230424	0.00	N	139050	500	39 억		95359	N	N	0	N	00	N
125	20230710	130717	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	-130	5	-2.30	91214070	16463	73.49	5490	5650	5470	7350	3970	5660	5540.54	1.21	0	379	5813	5736	5643	5566	5473	5775	5605	39	1690	500	3730	10	1	7862472	435	-2.01	1.10	12	0.21	-2745.00	5014.00	13816	20221129	-59.97	5310	20230630	4.14	10382	-46.73	20230118	5310	4.14	20230630	8970	-38.35	20230628	332	1565.66	20230424	0.00	N	139050	500	39 억		95359	N	N	0	N	00	N
126	20230710	120735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	-160	5	-2.83	75055390	13522	60.36	5490	5650	5490	7350	3970	5660	5550.60	1.21	0	310	5813	5736	5643	5566	5473	5775	5605	39	1690	500	3730	10	1	7862472	432	-2.00	1.10	12	0.17	-2745.00	5014.00	13816	20221129	-60.19	5310	20230630	3.58	10382	-47.02	20230118	5310	3.58	20230630	8970	-38.68	20230628	332	1556.63	20230424	0.00	N	139050	500	39 억		95359	N	N	0	N	00	N
127	20230710	110733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5510	-150	5	-2.65	60718630	10926	48.77	5490	5650	5490	7350	3970	5660	5557.25	1.21	0	102	5813	5736	5643	5566	5473	5775	5605	39	1690	500	3730	10	1	7862472	433	-2.01	1.10	12	0.14	-2745.00	5014.00	13816	20221129	-60.12	5310	20230630	3.77	10382	-46.93	20230118	5310	3.77	20230630	8970	-38.57	20230628	332	1559.64	20230424	0.00	N	139050	500	39 억		95359	N	N	0	N	00	N
128	20230710	100734	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5610	-50	5	-0.88	49285410	8863	39.56	5490	5650	5490	7350	3970	5660	5560.79	1.21	0	91	5813	5736	5643	5566	5473	5775	5605	39	1690	500	3730	10	1	7862472	441	-2.04	1.12	12	0.11	-2745.00	5014.00	13816	20221129	-59.39	5310	20230630	5.65	10382	-45.96	20230118	5310	5.65	20230630	8970	-37.46	20230628	332	1589.76	20230424	0.00	N	139050	500	39 억		95359	N	N	0	N	00	N
129	20230710	090727	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	-60	5	-1.06	6674920	1207	5.39	5490	5610	5490	7350	3970	5660	5530.07	1.21	0	85	5813	5736	5643	5566	5473	5775	5605	39	1690	500	3730	10	1	7862472	440	-2.04	1.12	12	0.02	-2745.00	5014.00	13816	20221129	-59.47	5310	20230630	5.46	10382	-46.06	20230118	5310	5.46	20230630	8970	-37.57	20230628	332	1586.75	20230424	0.00	N	139050	500	39 억		95359	N	N	0	N	00	N
130	20230707	160724	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5660	-30	5	-0.53	125819870	22320	83.86	5550	5720	5550	7390	3990	5690	5637.09	1.18	0	2616	5976	5832	5706	5562	5436	5770	5500	39	1700	500	3750	10	1	7862472	445	-2.06	1.13	12	0.28	-2745.00	5014.00	13816	20221129	-59.03	5310	20230630	6.59	10382	-45.48	20230118	5310	6.59	20230630	8970	-36.90	20230628	332	1604.82	20230424	0.00	N	139050	500	39 억		92743	N	N	0	N	00	N
131	20230707	150724	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5700	10	2	0.18	115826210	20560	77.24	5550	5720	5550	7390	3990	5690	5633.57	1.18	0	2234	5976	5832	5706	5562	5436	5770	5500	39	1700	500	3750	10	1	7862472	448	-2.08	1.14	12	0.26	-2745.00	5014.00	13816	20221129	-58.74	5310	20230630	7.34	10382	-45.10	20230118	5310	7.34	20230630	8970	-36.45	20230628	332	1616.87	20230424	0.00	N	139050	500	39 억		92743	N	N	0	N	00	N
132	20230707	140738	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5660	-30	5	-0.53	99246050	17642	66.28	5550	5720	5550	7390	3990	5690	5625.56	1.18	0	1810	5976	5832	5706	5562	5436	5770	5500	39	1700	500	3750	10	1	7862472	445	-2.06	1.13	12	0.22	-2745.00	5014.00	13816	20221129	-59.03	5310	20230630	6.59	10382	-45.48	20230118	5310	6.59	20230630	8970	-36.90	20230628	332	1604.82	20230424	0.00	N	139050	500	39 억		92743	N	N	0	N	00	N
133	20230707	130729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	0	3	0.00	81855760	14578	54.77	5550	5720	5550	7390	3990	5690	5615.02	1.18	0	1916	5976	5832	5706	5562	5436	5770	5500	39	1700	500	3750	10	1	7862472	447	-2.07	1.13	12	0.19	-2745.00	5014.00	13816	20221129	-58.82	5310	20230630	7.16	10382	-45.19	20230118	5310	7.16	20230630	8970	-36.57	20230628	332	1613.86	20230424	0.00	N	139050	500	39 억		92743	N	N	0	N	00	N
134	20230707	120733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	0	3	0.00	76016750	13549	50.90	5550	5720	5550	7390	3990	5690	5610.51	1.18	0	1712	5976	5832	5706	5562	5436	5770	5500	39	1700	500	3750	10	1	7862472	447	-2.07	1.13	12	0.17	-2745.00	5014.00	13816	20221129	-58.82	5310	20230630	7.16	10382	-45.19	20230118	5310	7.16	20230630	8970	-36.57	20230628	332	1613.86	20230424	0.00	N	139050	500	39 억		92743	N	N	0	N	00	N
135	20230707	110735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5610	-80	5	-1.41	57398770	10270	38.58	5550	5660	5550	7390	3990	5690	5588.97	1.18	0	791	5976	5832	5706	5562	5436	5770	5500	39	1700	500	3750	10	1	7862472	441	-2.04	1.12	12	0.13	-2745.00	5014.00	13816	20221129	-59.39	5310	20230630	5.65	10382	-45.96	20230118	5310	5.65	20230630	8970	-37.46	20230628	332	1589.76	20230424	0.00	N	139050	500	39 억		92743	N	N	0	N	00	N
136	20230707	100725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5630	-60	5	-1.05	43903270	7862	29.54	5550	5640	5550	7390	3990	5690	5584.24	1.18	0	360	5976	5832	5706	5562	5436	5770	5500	39	1700	500	3750	10	1	7862472	443	-2.05	1.12	12	0.10	-2745.00	5014.00	13816	20221129	-59.25	5310	20230630	6.03	10382	-45.77	20230118	5310	6.03	20230630	8970	-37.24	20230628	332	1595.78	20230424	0.00	N	139050	500	39 억		92743	N	N	0	N	00	N
137	20230707	090726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5610	-80	5	-1.41	14224480	2560	9.62	5550	5620	5550	7390	3990	5690	5556.44	1.18	0	265	5976	5832	5706	5562	5436	5770	5500	39	1700	500	3750	10	1	7862472	441	-2.04	1.12	12	0.03	-2745.00	5014.00	13816	20221129	-59.39	5310	20230630	5.65	10382	-45.96	20230118	5310	5.65	20230630	8970	-37.46	20230628	332	1589.76	20230424	0.00	N	139050	500	39 억		92743	N	N	0	N	00	N
138	20230706	160725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	-160	5	-2.74	150749190	26595	44.43	5850	5850	5580	7600	4100	5850	5668.33	1.19	0	-988	6290	6070	5790	5570	5290	5930	5430	39	1750	500	3860	10	1	7862472	447	-2.07	1.13	12	0.34	-2745.00	5014.00	13816	20221129	-58.82	5310	20230630	7.16	10382	-45.19	20230118	5310	7.16	20230630	8970	-36.57	20230628	332	1613.86	20230424	0.00	N	139050	500	39 억		93731	N	N	0	N	00	N
139	20230706	150726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5660	-190	5	-3.25	146287760	25809	43.11	5850	5850	5580	7600	4100	5850	5668.09	1.19	0	-939	6290	6070	5790	5570	5290	5930	5430	39	1750	500	3860	10	1	7862472	445	-2.06	1.13	12	0.33	-2745.00	5014.00	13816	20221129	-59.03	5310	20230630	6.59	10382	-45.48	20230118	5310	6.59	20230630	8970	-36.90	20230628	332	1604.82	20230424	0.00	N	139050	500	39 억		93731	N	N	0	N	00	N
140	20230706	140727	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5660	-190	5	-3.25	136740620	24120	40.29	5850	5850	5580	7600	4100	5850	5669.18	1.19	0	-958	6290	6070	5790	5570	5290	5930	5430	39	1750	500	3860	10	1	7862472	445	-2.06	1.13	12	0.31	-2745.00	5014.00	13816	20221129	-59.03	5310	20230630	6.59	10382	-45.48	20230118	5310	6.59	20230630	8970	-36.90	20230628	332	1604.82	20230424	0.00	N	139050	500	39 억		93731	N	N	0	N	00	N
141	20230706	130726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5680	-170	5	-2.91	121744540	21470	35.87	5850	5850	5580	7600	4100	5850	5670.45	1.19	0	-911	6290	6070	5790	5570	5290	5930	5430	39	1750	500	3860	10	1	7862472	447	-2.07	1.13	12	0.27	-2745.00	5014.00	13816	20221129	-58.89	5310	20230630	6.97	10382	-45.29	20230118	5310	6.97	20230630	8970	-36.68	20230628	332	1610.84	20230424	0.00	N	139050	500	39 억		93731	N	N	0	N	00	N
142	20230706	120722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	-160	5	-2.74	113912000	20092	33.56	5850	5850	5580	7600	4100	5850	5669.52	1.19	0	-804	6290	6070	5790	5570	5290	5930	5430	39	1750	500	3860	10	1	7862472	447	-2.07	1.13	12	0.26	-2745.00	5014.00	13816	20221129	-58.82	5310	20230630	7.16	10382	-45.19	20230118	5310	7.16	20230630	8970	-36.57	20230628	332	1613.86	20230424	0.00	N	139050	500	39 억		93731	N	N	0	N	00	N
143	20230706	110730	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5610	-240	5	-4.10	107547950	18977	31.70	5850	5850	5580	7600	4100	5850	5667.28	1.19	0	-143	6290	6070	5790	5570	5290	5930	5430	39	1750	500	3860	10	1	7862472	441	-2.04	1.12	12	0.24	-2745.00	5014.00	13816	20221129	-59.39	5310	20230630	5.65	10382	-45.96	20230118	5310	5.65	20230630	8970	-37.46	20230628	332	1589.76	20230424	0.00	N	139050	500	39 억		93731	N	N	0	N	00	N
144	20230706	100725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5660	-190	5	-3.25	71803650	12606	21.06	5850	5850	5610	7600	4100	5850	5695.99	1.19	0	-66	6290	6070	5790	5570	5290	5930	5430	39	1750	500	3860	10	1	7862472	445	-2.06	1.13	12	0.16	-2745.00	5014.00	13816	20221129	-59.03	5310	20230630	6.59	10382	-45.48	20230118	5310	6.59	20230630	8970	-36.90	20230628	332	1604.82	20230424	0.00	N	139050	500	39 억		93731	N	N	0	N	00	N
145	20230706	090724	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5780	-70	5	-1.20	6535970	1124	1.88	5850	5850	5760	7600	4100	5850	5814.92	1.19	0	-401	6290	6070	5790	5570	5290	5930	5430	39	1750	500	3860	10	1	7862472	454	-2.11	1.15	12	0.01	-2745.00	5014.00	13816	20221129	-58.16	5310	20230630	8.85	10382	-44.33	20230118	5310	8.85	20230630	8970	-35.56	20230628	332	1640.96	20230424	0.00	N	139050	500	39 억		93731	N	N	0	N	00	N
146	20230705	160722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5850	-120	5	-2.01	343127480	59609	124.30	6000	6010	5510	7760	4180	5970	5755.12	1.22	0	-2047	6283	6126	5963	5806	5643	6045	5725	39	1790	500	3940	10	1	7862472	460	-2.13	1.17	12	0.76	-2745.00	5014.00	13816	20221129	-57.66	5310	20230630	10.17	10382	-43.65	20230118	5310	10.17	20230630	8970	-34.78	20230628	332	1662.05	20230424	0.00	N	139050	500	39 억		95778	N	N	0	N	00	N
147	20230705	150719	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5850	-120	5	-2.01	326671010	56797	118.44	6000	6010	5510	7760	4180	5970	5750.29	1.22	0	-1489	6283	6126	5963	5806	5643	6045	5725	39	1790	500	3940	10	1	7862472	460	-2.13	1.17	12	0.72	-2745.00	5014.00	13816	20221129	-57.66	5310	20230630	10.17	10382	-43.65	20230118	5310	10.17	20230630	8970	-34.78	20230628	332	1662.05	20230424	0.00	N	139050	500	39 억		95778	N	N	0	N	00	N
148	20230705	140712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5650	-320	5	-5.36	261057870	45405	94.68	6000	6010	5510	7760	4180	5970	5747.94	1.22	0	952	6283	6126	5963	5806	5643	6045	5725	39	1790	500	3940	10	1	7862472	444	-2.06	1.13	12	0.58	-2745.00	5014.00	13816	20221129	-59.11	5310	20230630	6.40	10382	-45.58	20230118	5310	6.40	20230630	8970	-37.01	20230628	332	1601.81	20230424	0.00	N	139050	500	39 억		95778	N	N	0	N	00	N
149	20230705	130714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5770	-200	5	-3.35	147132600	25290	52.74	6000	6010	5700	7760	4180	5970	5815.82	1.22	0	581	6283	6126	5963	5806	5643	6045	5725	39	1790	500	3940	10	1	7862472	454	-2.10	1.15	12	0.32	-2745.00	5014.00	13816	20221129	-58.24	5310	20230630	8.66	10382	-44.42	20230118	5310	8.66	20230630	8970	-35.67	20230628	332	1637.95	20230424	0.00	N	139050	500	39 억		95778	N	N	0	N	00	N
150	20230705	120713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	-170	5	-2.85	134507160	23104	48.18	6000	6010	5700	7760	4180	5970	5819.69	1.22	0	580	6283	6126	5963	5806	5643	6045	5725	39	1790	500	3940	10	1	7862472	456	-2.11	1.16	12	0.29	-2745.00	5014.00	13816	20221129	-58.02	5310	20230630	9.23	10382	-44.13	20230118	5310	9.23	20230630	8970	-35.34	20230628	332	1646.99	20230424	0.00	N	139050	500	39 억		95778	N	N	0	N	00	N
151	20230705	110721	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5780	-190	5	-3.18	113617330	19478	40.62	6000	6010	5700	7760	4180	5970	5830.77	1.22	0	789	6283	6126	5963	5806	5643	6045	5725	39	1790	500	3940	10	1	7862472	454	-2.11	1.15	12	0.25	-2745.00	5014.00	13816	20221129	-58.16	5310	20230630	8.85	10382	-44.33	20230118	5310	8.85	20230630	8970	-35.56	20230628	332	1640.96	20230424	0.00	N	139050	500	39 억		95778	N	N	0	N	00	N
152	20230705	100715	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5870	-100	5	-1.68	40977370	6930	14.45	6000	6010	5840	7760	4180	5970	5910.22	1.22	0	-394	6283	6126	5963	5806	5643	6045	5725	39	1790	500	3940	10	1	7862472	462	-2.14	1.17	12	0.09	-2745.00	5014.00	13816	20221129	-57.51	5310	20230630	10.55	10382	-43.46	20230118	5310	10.55	20230630	8970	-34.56	20230628	332	1668.07	20230424	0.00	N	139050	500	39 억		95778	N	N	0	N	00	N
153	20230705	090713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5980	10	2	0.17	9091050	1518	3.17	6000	6010	5970	7760	4180	5970	5994.01	1.22	0	-105	6283	6126	5963	5806	5643	6045	5725	39	1790	500	3940	10	1	7862472	470	-2.18	1.19	12	0.02	-2745.00	5014.00	13816	20221129	-56.72	5310	20230630	12.62	10382	-42.40	20230118	5310	12.62	20230630	8970	-33.33	20230628	332	1701.20	20230424	0.00	N	139050	500	39 억		95778	N	N	0	N	00	N
154	20230704	160711	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5970	-40	5	-0.67	282125650	47597	45.15	6010	6120	5800	7810	4210	6010	5927.38	1.22	0	-461	6496	6252	6106	5862	5716	6180	5790	39	1800	500	3960	10	1	7862472	469	-2.17	1.19	12	0.61	-2745.00	5014.00	13816	20221129	-56.79	5310	20230630	12.43	10382	-42.50	20230118	5310	12.43	20230630	8970	-33.44	20230628	332	1698.19	20230424	0.00	N	139050	500	39 억		96231	N	N	0	N	00	N
155	20230704	150703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5910	-100	5	-1.66	269227810	45432	43.10	6010	6120	5800	7810	4210	6010	5925.95	1.22	0	-1141	6496	6252	6106	5862	5716	6180	5790	39	1800	500	3960	10	1	7862472	465	-2.15	1.18	12	0.58	-2745.00	5014.00	13816	20221129	-57.22	5310	20230630	11.30	10382	-43.07	20230118	5310	11.30	20230630	8970	-34.11	20230628	332	1680.12	20230424	0.00	N	139050	500	39 억		96231	N	N	0	N	00	N
156	20230704	140708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5880	-130	5	-2.16	248503680	41912	39.76	6010	6120	5800	7810	4210	6010	5929.18	1.22	0	-436	6496	6252	6106	5862	5716	6180	5790	39	1800	500	3960	10	1	7862472	462	-2.14	1.17	12	0.53	-2745.00	5014.00	13816	20221129	-57.44	5310	20230630	10.73	10382	-43.36	20230118	5310	10.73	20230630	8970	-34.45	20230628	332	1671.08	20230424	0.00	N	139050	500	39 억		96231	N	N	0	N	00	N
157	20230704	130658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5850	-160	5	-2.66	240445410	40538	38.46	6010	6120	5800	7810	4210	6010	5931.36	1.22	0	-366	6496	6252	6106	5862	5716	6180	5790	39	1800	500	3960	10	1	7862472	460	-2.13	1.17	12	0.52	-2745.00	5014.00	13816	20221129	-57.66	5310	20230630	10.17	10382	-43.65	20230118	5310	10.17	20230630	8970	-34.78	20230628	332	1662.05	20230424	0.00	N	139050	500	39 억		96231	N	N	0	N	00	N
158	20230704	120705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5840	-170	5	-2.83	199946470	33575	31.85	6010	6120	5820	7810	4210	6010	5955.22	1.22	0	271	6496	6252	6106	5862	5716	6180	5790	39	1800	500	3960	10	1	7862472	459	-2.13	1.16	12	0.43	-2745.00	5014.00	13816	20221129	-57.73	5310	20230630	9.98	10382	-43.75	20230118	5310	9.98	20230630	8970	-34.89	20230628	332	1659.04	20230424	0.00	N	139050	500	39 억		96231	N	N	0	N	00	N
159	20230704	110701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5980	-30	5	-0.50	130580400	21791	20.67	6010	6120	5920	7810	4210	6010	5992.40	1.22	0	-489	6496	6252	6106	5862	5716	6180	5790	39	1800	500	3960	10	1	7862472	470	-2.18	1.19	12	0.28	-2745.00	5014.00	13816	20221129	-56.72	5310	20230630	12.62	10382	-42.40	20230118	5310	12.62	20230630	8970	-33.33	20230628	332	1701.20	20230424	0.00	N	139050	500	39 억		96231	N	N	0	N	00	N
160	20230704	100658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6010	0	3	0.00	71698360	11927	11.31	6010	6120	5950	7810	4210	6010	6011.43	1.22	0	-165	6496	6252	6106	5862	5716	6180	5790	39	1800	500	3960	10	1	7862472	473	-2.19	1.20	12	0.15	-2745.00	5014.00	13816	20221129	-56.50	5310	20230630	13.18	10382	-42.11	20230118	5310	13.18	20230630	8970	-33.00	20230628	332	1710.24	20230424	0.00	N	139050	500	39 억		96231	N	N	0	N	00	N
161	20230704	090656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5960	-50	5	-0.83	23729190	3964	3.76	6010	6010	5950	7810	4210	6010	5986.17	1.22	0	289	6496	6252	6106	5862	5716	6180	5790	39	1800	500	3960	10	1	7862472	469	-2.17	1.19	12	0.05	-2745.00	5014.00	13816	20221129	-56.86	5310	20230630	12.24	10382	-42.59	20230118	5310	12.24	20230630	8970	-33.56	20230628	332	1695.18	20230424	0.00	N	139050	500	39 억		96231	N	N	0	N	00	N
162	20230703	160650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6010	-70	5	-1.15	645282450	105028	69.98	6230	6350	5960	7900	4260	6080	6143.91	1.24	0	-1481	6700	6390	5850	5540	5000	6545	5695	39	1820	500	4010	10	1	7862472	473	-2.19	1.20	12	1.34	-2745.00	5014.00	13816	20221129	-56.50	5310	20230630	13.18	10382	-42.11	20230118	5310	13.18	20230630	8970	-33.00	20230628	332	1710.24	20230424	0.00	N	139050	500	39 억		97712	N	N	0	N	00	N
163	20230703	150658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6050	-30	5	-0.49	614505030	99922	66.58	6230	6350	5960	7900	4260	6080	6149.85	1.24	0	238	6700	6390	5850	5540	5000	6545	5695	39	1820	500	4010	10	1	7862472	476	-2.20	1.21	12	1.27	-2745.00	5014.00	13816	20221129	-56.21	5310	20230630	13.94	10382	-41.73	20230118	5310	13.94	20230630	8970	-32.55	20230628	332	1722.29	20230424	0.00	N	139050	500	39 억		97712	N	N	0	N	00	N
164	20230703	140657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6110	30	2	0.49	531769840	86196	57.43	6230	6350	6010	7900	4260	6080	6169.31	1.24	0	-680	6700	6390	5850	5540	5000	6545	5695	39	1820	500	4010	10	1	7862472	480	-2.23	1.22	12	1.10	-2745.00	5014.00	13816	20221129	-55.78	5310	20230630	15.07	10382	-41.15	20230118	5310	15.07	20230630	8970	-31.88	20230628	332	1740.36	20230424	0.00	N	139050	500	39 억		97712	N	N	0	N	00	N
165	20230703	130652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6090	10	2	0.16	391226590	63235	42.13	6230	6350	6010	7900	4260	6080	6186.87	1.24	0	9	6700	6390	5850	5540	5000	6545	5695	39	1820	500	4010	10	1	7862472	479	-2.22	1.21	12	0.80	-2745.00	5014.00	13816	20221129	-55.92	5310	20230630	14.69	10382	-41.34	20230118	5310	14.69	20230630	8970	-32.11	20230628	332	1734.34	20230424	0.00	N	139050	500	39 억		97712	N	N	0	N	00	N
166	20230703	120659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6110	30	2	0.49	363843730	58757	39.15	6230	6350	6010	7900	4260	6080	6192.35	1.24	0	161	6700	6390	5850	5540	5000	6545	5695	39	1820	500	4010	10	1	7862472	480	-2.23	1.22	12	0.75	-2745.00	5014.00	13816	20221129	-55.78	5310	20230630	15.07	10382	-41.15	20230118	5310	15.07	20230630	8970	-31.88	20230628	332	1740.36	20230424	0.00	N	139050	500	39 억		97712	N	N	0	N	00	N
167	20230703	110653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6070	-10	5	-0.16	351126120	56663	37.76	6230	6350	6010	7900	4260	6080	6196.74	1.24	0	846	6700	6390	5850	5540	5000	6545	5695	39	1820	500	4010	10	1	7862472	477	-2.21	1.21	12	0.72	-2745.00	5014.00	13816	20221129	-56.07	5310	20230630	14.31	10382	-41.53	20230118	5310	14.31	20230630	8970	-32.33	20230628	332	1728.31	20230424	0.00	N	139050	500	39 억		97712	N	N	0	N	00	N
168	20230703	100643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6180	100	2	1.64	247406680	39584	26.38	6230	6350	6080	7900	4260	6080	6250.17	1.24	0	2366	6700	6390	5850	5540	5000	6545	5695	39	1820	500	4010	10	1	7862472	486	-2.25	1.23	12	0.50	-2745.00	5014.00	13816	20221129	-55.27	5310	20230630	16.38	10382	-40.47	20230118	5310	16.38	20230630	8970	-31.10	20230628	332	1761.45	20230424	0.00	N	139050	500	39 억		97712	N	N	0	N	00	N
169	20230703	090651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6330	250	2	4.11	103168530	16572	11.04	6230	6330	6080	7900	4260	6080	6225.47	1.24	0	491	6700	6390	5850	5540	5000	6545	5695	39	1820	500	4010	10	1	7862472	498	-2.31	1.26	12	0.21	-2745.00	5014.00	13816	20221129	-54.18	5310	20230630	19.21	10382	-39.03	20230118	5310	19.21	20230630	8970	-29.43	20230628	332	1806.63	20230424	0.00	N	139050	500	39 억		97712	N	N	0	N	00	N