KissMeData/070590/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	160623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2120	189	2	9.79	496765532	242709	184.74	1933	2125	1933	2510	1352	1931	2046.61	0.91	0	23392	2029	1980	1930	1881	1831	1955	1856	69	579	500	1310	5	1	13879521	294	-6.50	1.31	12	1.75	-326.00	1613.00	2925	20230713	-27.52	1515	20221014	39.93	2925	-27.52	20230713	1540	37.66	20230104	2925	-27.52	20230713	1515	39.93	20221014	1.03	N	070590	500	69 억		126144	N	N	0	N	00	N
3	20230731	150625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2055	124	2	6.42	319802062	158488	120.64	1933	2060	1933	2510	1352	1931	2017.83	0.91	0	16734	2029	1980	1930	1881	1831	1955	1856	69	579	500	1310	5	1	13879521	285	-6.30	1.27	12	1.14	-326.00	1613.00	2925	20230713	-29.74	1515	20221014	35.64	2925	-29.74	20230713	1540	33.44	20230104	2925	-29.74	20230713	1515	35.64	20221014	1.03	N	070590	500	69 억		126144	N	N	0	N	00	N
4	20230731	140626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1997	66	2	3.42	220687512	109962	83.70	1933	2060	1933	2510	1352	1931	2006.94	0.91	0	10806	2029	1980	1930	1881	1831	1955	1856	69	579	500	1310	1	1	13879521	277	-6.13	1.24	12	0.79	-326.00	1613.00	2925	20230713	-31.73	1515	20221014	31.82	2925	-31.73	20230713	1540	29.68	20230104	2925	-31.73	20230713	1515	31.82	20221014	1.03	N	070590	500	69 억		126144	N	N	0	N	00	N
5	20230731	130625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1993	62	2	3.21	216693505	107961	82.18	1933	2060	1933	2510	1352	1931	2007.15	0.91	0	9988	2029	1980	1930	1881	1831	1955	1856	69	579	500	1310	1	1	13879521	277	-6.11	1.24	12	0.78	-326.00	1613.00	2925	20230713	-31.86	1515	20221014	31.55	2925	-31.86	20230713	1540	29.42	20230104	2925	-31.86	20230713	1515	31.55	20221014	1.03	N	070590	500	69 억		126144	N	N	0	N	00	N
6	20230731	120632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1995	64	2	3.31	190033424	94598	72.00	1933	2060	1933	2510	1352	1931	2008.85	0.91	0	8173	2029	1980	1930	1881	1831	1955	1856	69	579	500	1310	1	1	13879521	277	-6.12	1.24	12	0.68	-326.00	1613.00	2925	20230713	-31.79	1515	20221014	31.68	2925	-31.79	20230713	1540	29.55	20230104	2925	-31.79	20230713	1515	31.68	20221014	1.03	N	070590	500	69 억		126144	N	N	0	N	00	N
7	20230731	110635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2010	79	2	4.09	181440416	90307	68.74	1933	2060	1933	2510	1352	1931	2009.15	0.91	0	8900	2029	1980	1930	1881	1831	1955	1856	69	579	500	1310	5	1	13879521	279	-6.17	1.25	12	0.65	-326.00	1613.00	2925	20230713	-31.28	1515	20221014	32.67	2925	-31.28	20230713	1540	30.52	20230104	2925	-31.28	20230713	1515	32.67	20221014	1.03	N	070590	500	69 억		126144	N	N	0	N	00	N
8	20230731	100631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2020	89	2	4.61	107860796	54003	41.11	1933	2050	1933	2510	1352	1931	1997.31	0.91	0	6162	2029	1980	1930	1881	1831	1955	1856	69	579	500	1310	5	1	13879521	280	-6.20	1.25	12	0.39	-326.00	1613.00	2925	20230713	-30.94	1515	20221014	33.33	2925	-30.94	20230713	1540	31.17	20230104	2925	-30.94	20230713	1515	33.33	20221014	1.03	N	070590	500	69 억		126144	N	N	0	N	00	N
9	20230731	090624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1936	5	2	0.26	2404703	1244	0.95	1933	1936	1933	2510	1352	1931	1933.04	0.91	0	102	2029	1980	1930	1881	1831	1955	1856	69	579	500	1310	1	1	13879521	269	-5.94	1.20	12	0.01	-326.00	1613.00	2925	20230713	-33.81	1515	20221014	27.79	2925	-33.81	20230713	1540	25.71	20230104	2925	-33.81	20230713	1515	27.79	20221014	1.03	N	070590	500	69 억		126144	N	N	0	N	00	N
10	20230728	160626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1931	-49	5	-2.47	249816239	130732	114.55	1979	1979	1880	2570	1386	1980	1910.90	1.09	0	-26635	2028	2004	1976	1952	1924	2016	1964	69	592	500	1340	1	1	13879521	268	-5.92	1.20	12	0.94	-326.00	1613.00	2925	20230713	-33.98	1515	20221014	27.46	2925	-33.98	20230713	1540	25.39	20230104	2925	-33.98	20230713	1515	27.46	20221014	0.67	N	070590	500	69 억		151875	N	N	0	N	00	N
11	20230728	150627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1921	-59	5	-2.98	237663309	124430	109.03	1979	1979	1880	2570	1386	1980	1910.02	1.09	0	-24533	2028	2004	1976	1952	1924	2016	1964	69	592	500	1340	1	1	13879521	267	-5.89	1.19	12	0.90	-326.00	1613.00	2925	20230713	-34.32	1515	20221014	26.80	2925	-34.32	20230713	1540	24.74	20230104	2925	-34.32	20230713	1515	26.80	20221014	0.67	N	070590	500	69 억		151875	N	N	0	N	00	N
12	20230728	140623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1894	-86	5	-4.34	219596483	114986	100.75	1979	1979	1880	2570	1386	1980	1909.77	1.09	0	-22483	2028	2004	1976	1952	1924	2016	1964	69	592	500	1340	1	1	13879521	263	-5.81	1.17	12	0.83	-326.00	1613.00	2925	20230713	-35.25	1515	20221014	25.02	2925	-35.25	20230713	1540	22.99	20230104	2925	-35.25	20230713	1515	25.02	20221014	0.67	N	070590	500	69 억		151875	N	N	0	N	00	N
13	20230728	130626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1906	-74	5	-3.74	191084196	99938	87.57	1979	1979	1880	2570	1386	1980	1912.03	1.09	0	-22286	2028	2004	1976	1952	1924	2016	1964	69	592	500	1340	1	1	13879521	265	-5.85	1.18	12	0.72	-326.00	1613.00	2925	20230713	-34.84	1515	20221014	25.81	2925	-34.84	20230713	1540	23.77	20230104	2925	-34.84	20230713	1515	25.81	20221014	0.67	N	070590	500	69 억		151875	N	N	0	N	00	N
14	20230728	120623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1903	-77	5	-3.89	164243767	85818	75.20	1979	1979	1880	2570	1386	1980	1913.86	1.09	0	-15532	2028	2004	1976	1952	1924	2016	1964	69	592	500	1340	1	1	13879521	264	-5.84	1.18	12	0.62	-326.00	1613.00	2925	20230713	-34.94	1515	20221014	25.61	2925	-34.94	20230713	1540	23.57	20230104	2925	-34.94	20230713	1515	25.61	20221014	0.67	N	070590	500	69 억		151875	N	N	0	N	00	N
15	20230728	110629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1901	-79	5	-3.99	146523776	76472	67.01	1979	1979	1880	2570	1386	1980	1916.04	1.09	0	-14769	2028	2004	1976	1952	1924	2016	1964	69	592	500	1340	1	1	13879521	264	-5.83	1.18	12	0.55	-326.00	1613.00	2925	20230713	-35.01	1515	20221014	25.48	2925	-35.01	20230713	1540	23.44	20230104	2925	-35.01	20230713	1515	25.48	20221014	0.67	N	070590	500	69 억		151875	N	N	0	N	00	N
16	20230728	100621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1892	-88	5	-4.44	129877143	67693	59.31	1979	1979	1880	2570	1386	1980	1918.62	1.09	0	-16897	2028	2004	1976	1952	1924	2016	1964	69	592	500	1340	1	1	13879521	263	-5.80	1.17	12	0.49	-326.00	1613.00	2925	20230713	-35.32	1515	20221014	24.88	2925	-35.32	20230713	1540	22.86	20230104	2925	-35.32	20230713	1515	24.88	20221014	0.67	N	070590	500	69 억		151875	N	N	0	N	00	N
17	20230728	090626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1956	-24	5	-1.21	13969614	7125	6.24	1979	1979	1950	2570	1386	1980	1960.65	1.09	0	-322	2028	2004	1976	1952	1924	2016	1964	69	592	500	1340	1	1	13879521	271	-6.00	1.21	12	0.05	-326.00	1613.00	2925	20230713	-33.13	1515	20221014	29.11	2925	-33.13	20230713	1540	27.01	20230104	2925	-33.13	20230713	1515	29.11	20221014	0.67	N	070590	500	69 억		151875	N	N	0	N	00	N
18	20230727	160622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1980	1	2	0.05	224190207	113857	44.26	1968	2000	1948	2570	1386	1979	1969.05	1.19	-59967	-12677	2201	2089	1968	1856	1735	2146	1913	69	592	500	1340	1	1	13879521	275	-6.07	1.23	12	0.82	-326.00	1613.00	2925	20230713	-32.31	1515	20221014	30.69	2925	-32.31	20230713	1540	28.57	20230104	2925	-32.31	20230713	1515	30.69	20221014	0.68	N	070590	500	69 억		164520	N	N	0	N	00	N
19	20230727	150623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1969	-10	5	-0.51	215727036	109562	42.59	1968	2000	1948	2570	1386	1979	1968.99	1.19	-59967	-11894	2201	2089	1968	1856	1735	2146	1913	69	592	500	1340	1	1	13879521	273	-6.04	1.22	12	0.79	-326.00	1613.00	2925	20230713	-32.68	1515	20221014	29.97	2925	-32.68	20230713	1540	27.86	20230104	2925	-32.68	20230713	1515	29.97	20221014	0.68	N	070590	500	69 억		164520	N	N	0	N	00	N
20	20230727	140619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1983	4	2	0.20	196761967	99955	38.85	1968	2000	1948	2570	1386	1979	1968.51	1.19	-59967	-10928	2201	2089	1968	1856	1735	2146	1913	69	592	500	1340	1	1	13879521	275	-6.08	1.23	12	0.72	-326.00	1613.00	2925	20230713	-32.21	1515	20221014	30.89	2925	-32.21	20230713	1540	28.77	20230104	2925	-32.21	20230713	1515	30.89	20221014	0.68	N	070590	500	69 억		164520	N	N	0	N	00	N
21	20230727	130619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1974	-5	5	-0.25	170689789	86756	33.72	1968	1989	1948	2570	1386	1979	1967.47	1.19	-59967	-7227	2201	2089	1968	1856	1735	2146	1913	69	592	500	1340	1	1	13879521	274	-6.06	1.22	12	0.63	-326.00	1613.00	2925	20230713	-32.51	1515	20221014	30.30	2925	-32.51	20230713	1540	28.18	20230104	2925	-32.51	20230713	1515	30.30	20221014	0.68	N	070590	500	69 억		164520	N	N	0	N	00	N
22	20230727	120622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1981	2	2	0.10	158219860	80412	31.26	1968	1989	1948	2570	1386	1979	1967.61	1.19	-59967	-6841	2201	2089	1968	1856	1735	2146	1913	69	592	500	1340	1	1	13879521	275	-6.08	1.23	12	0.58	-326.00	1613.00	2925	20230713	-32.27	1515	20221014	30.76	2925	-32.27	20230713	1540	28.64	20230104	2925	-32.27	20230713	1515	30.76	20221014	0.68	N	070590	500	69 억		164520	N	N	0	N	00	N
23	20230727	110623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1970	-9	5	-0.45	96080754	48961	19.03	1968	1979	1948	2570	1386	1979	1962.39	1.19	-59967	-4930	2201	2089	1968	1856	1735	2146	1913	69	592	500	1340	1	1	13879521	273	-6.04	1.22	12	0.35	-326.00	1613.00	2925	20230713	-32.65	1515	20221014	30.03	2925	-32.65	20230713	1540	27.92	20230104	2925	-32.65	20230713	1515	30.03	20221014	0.68	N	070590	500	69 억		164520	N	N	0	N	00	N
24	20230727	100620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1962	-17	5	-0.86	68914246	35109	13.65	1968	1970	1948	2570	1386	1979	1962.87	1.19	-59967	-3923	2201	2089	1968	1856	1735	2146	1913	69	592	500	1340	1	1	13879521	272	-6.02	1.22	12	0.25	-326.00	1613.00	2925	20230713	-32.92	1515	20221014	29.50	2925	-32.92	20230713	1540	27.40	20230104	2925	-32.92	20230713	1515	29.50	20221014	0.68	N	070590	500	69 억		164520	N	N	0	N	00	N
25	20230727	090619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1960	-19	5	-0.96	37121352	18908	7.35	1968	1968	1948	2570	1386	1979	1963.26	1.19	-59967	-1712	2201	2089	1968	1856	1735	2146	1913	69	592	500	1340	1	1	13879521	272	-6.01	1.22	12	0.14	-326.00	1613.00	2925	20230713	-32.99	1515	20221014	29.37	2925	-32.99	20230713	1540	27.27	20230104	2925	-32.99	20230713	1515	29.37	20221014	0.68	N	070590	500	69 억		164520	N	N	0	N	00	N
26	20230726	160618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1979	71	2	3.72	485117619	252759	194.78	1908	2080	1847	2480	1336	1908	1917.96	1.62	0	-59995	1993	1950	1875	1832	1757	1972	1854	69	572	500	1290	1	1	13879521	275	-6.07	1.23	12	1.82	-326.00	1613.00	2925	20230713	-32.34	1515	20221014	30.63	2925	-32.34	20230713	1540	28.51	20230104	2925	-32.34	20230713	1515	30.63	20221014	0.66	N	070590	500	69 억		224487	N	N	0	N	00	N
27	20230726	150622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1909	1	2	0.05	426216101	222416	171.40	1908	2080	1847	2480	1336	1908	1916.30	1.62	0	-61216	1993	1950	1875	1832	1757	1972	1854	69	572	500	1290	1	1	13879521	265	-5.86	1.18	12	1.60	-326.00	1613.00	2925	20230713	-34.74	1515	20221014	26.01	2925	-34.74	20230713	1540	23.96	20230104	2925	-34.74	20230713	1515	26.01	20221014	0.66	N	070590	500	69 억		224487	N	N	0	N	00	N
28	20230726	140618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1902	-6	5	-0.31	398176153	207655	160.02	1908	2080	1847	2480	1336	1908	1917.49	1.62	0	-59782	1993	1950	1875	1832	1757	1972	1854	69	572	500	1290	1	1	13879521	264	-5.83	1.18	12	1.50	-326.00	1613.00	2925	20230713	-34.97	1515	20221014	25.54	2925	-34.97	20230713	1540	23.51	20230104	2925	-34.97	20230713	1515	25.54	20221014	0.66	N	070590	500	69 억		224487	N	N	0	N	00	N
29	20230726	130617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1860	-48	5	-2.52	374281072	195043	150.30	1908	2080	1847	2480	1336	1908	1918.97	1.62	0	-61399	1993	1950	1875	1832	1757	1972	1854	69	572	500	1290	1	1	13879521	258	-5.71	1.15	12	1.41	-326.00	1613.00	2925	20230713	-36.41	1515	20221014	22.77	2925	-36.41	20230713	1540	20.78	20230104	2925	-36.41	20230713	1515	22.77	20221014	0.66	N	070590	500	69 억		224487	N	N	0	N	00	N
30	20230726	120618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1875	-33	5	-1.73	327830140	170142	131.12	1908	2080	1847	2480	1336	1908	1926.80	1.62	0	-54797	1993	1950	1875	1832	1757	1972	1854	69	572	500	1290	1	1	13879521	260	-5.75	1.16	12	1.23	-326.00	1613.00	2925	20230713	-35.90	1515	20221014	23.76	2925	-35.90	20230713	1540	21.75	20230104	2925	-35.90	20230713	1515	23.76	20221014	0.66	N	070590	500	69 억		224487	N	N	0	N	00	N
31	20230726	110614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1861	-47	5	-2.46	316893383	164282	126.60	1908	2080	1847	2480	1336	1908	1928.96	1.62	0	-56431	1993	1950	1875	1832	1757	1972	1854	69	572	500	1290	1	1	13879521	258	-5.71	1.15	12	1.18	-326.00	1613.00	2925	20230713	-36.38	1515	20221014	22.84	2925	-36.38	20230713	1540	20.84	20230104	2925	-36.38	20230713	1515	22.84	20221014	0.66	N	070590	500	69 억		224487	N	N	0	N	00	N
32	20230726	100619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1887	-21	5	-1.10	239892474	123068	94.84	1908	2080	1878	2480	1336	1908	1949.27	1.62	0	-46236	1993	1950	1875	1832	1757	1972	1854	69	572	500	1290	1	1	13879521	262	-5.79	1.17	12	0.89	-326.00	1613.00	2925	20230713	-35.49	1515	20221014	24.55	2925	-35.49	20230713	1540	22.53	20230104	2925	-35.49	20230713	1515	24.55	20221014	0.66	N	070590	500	69 억		224487	N	N	0	N	00	N
33	20230726	090614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1921	13	2	0.68	125905325	63085	48.61	1908	2080	1908	2480	1336	1908	1995.81	1.62	0	-23135	1993	1950	1875	1832	1757	1972	1854	69	572	500	1290	1	1	13879521	267	-5.89	1.19	12	0.45	-326.00	1613.00	2925	20230713	-34.32	1515	20221014	26.80	2925	-34.32	20230713	1540	24.74	20230104	2925	-34.32	20230713	1515	26.80	20221014	0.66	N	070590	500	69 억		224487	N	N	0	N	00	N
34	20230725	160613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1908	78	2	4.26	242411640	129661	72.62	1830	1918	1800	2375	1281	1830	1869.43	1.46	0	21810	1991	1910	1864	1783	1737	1887	1760	69	547	500	1240	1	1	13879521	265	-5.85	1.18	12	0.93	-326.00	1613.00	2925	20230713	-34.77	1515	20221014	25.94	2925	-34.77	20230713	1540	23.90	20230104	2925	-34.77	20230713	1515	25.94	20221014	0.63	N	070590	500	69 억		202710	N	N	0	N	00	N
35	20230725	150607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1900	70	2	3.83	213683410	114556	64.16	1830	1918	1800	2375	1281	1830	1865.32	1.46	0	22295	1991	1910	1864	1783	1737	1887	1760	69	547	500	1240	1	1	13879521	264	-5.83	1.18	12	0.83	-326.00	1613.00	2925	20230713	-35.04	1515	20221014	25.41	2925	-35.04	20230713	1540	23.38	20230104	2925	-35.04	20230713	1515	25.41	20221014	0.63	N	070590	500	69 억		202710	N	N	0	N	00	N
36	20230725	140608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1895	65	2	3.55	196700362	105579	59.13	1830	1918	1800	2375	1281	1830	1863.06	1.46	0	26779	1991	1910	1864	1783	1737	1887	1760	69	547	500	1240	1	1	13879521	263	-5.81	1.17	12	0.76	-326.00	1613.00	2925	20230713	-35.21	1515	20221014	25.08	2925	-35.21	20230713	1540	23.05	20230104	2925	-35.21	20230713	1515	25.08	20221014	0.63	N	070590	500	69 억		202710	N	N	0	N	00	N
37	20230725	130614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1900	70	2	3.83	191353410	102760	57.56	1830	1918	1800	2375	1281	1830	1862.14	1.46	0	28017	1991	1910	1864	1783	1737	1887	1760	69	547	500	1240	1	1	13879521	264	-5.83	1.18	12	0.74	-326.00	1613.00	2925	20230713	-35.04	1515	20221014	25.41	2925	-35.04	20230713	1540	23.38	20230104	2925	-35.04	20230713	1515	25.41	20221014	0.63	N	070590	500	69 억		202710	N	N	0	N	00	N
38	20230725	120613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1897	67	2	3.66	186365231	100132	56.08	1830	1918	1800	2375	1281	1830	1861.20	1.46	0	27945	1991	1910	1864	1783	1737	1887	1760	69	547	500	1240	1	1	13879521	263	-5.82	1.18	12	0.72	-326.00	1613.00	2925	20230713	-35.15	1515	20221014	25.21	2925	-35.15	20230713	1540	23.18	20230104	2925	-35.15	20230713	1515	25.21	20221014	0.63	N	070590	500	69 억		202710	N	N	0	N	00	N
39	20230725	110611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1895	65	2	3.55	178725055	96122	53.84	1830	1918	1800	2375	1281	1830	1859.36	1.46	0	27343	1991	1910	1864	1783	1737	1887	1760	69	547	500	1240	1	1	13879521	263	-5.81	1.17	12	0.69	-326.00	1613.00	2925	20230713	-35.21	1515	20221014	25.08	2925	-35.21	20230713	1540	23.05	20230104	2925	-35.21	20230713	1515	25.08	20221014	0.63	N	070590	500	69 억		202710	N	N	0	N	00	N
40	20230725	100611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1900	70	2	3.83	136997719	73934	41.41	1830	1918	1800	2375	1281	1830	1852.97	1.46	0	20764	1991	1910	1864	1783	1737	1887	1760	69	547	500	1240	1	1	13879521	264	-5.83	1.18	12	0.53	-326.00	1613.00	2925	20230713	-35.04	1515	20221014	25.41	2925	-35.04	20230713	1540	23.38	20230104	2925	-35.04	20230713	1515	25.41	20221014	0.63	N	070590	500	69 억		202710	N	N	0	N	00	N
41	20230725	090610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1840	10	2	0.55	17632073	9620	5.39	1830	1842	1826	2375	1281	1830	1832.86	1.46	0	201	1991	1910	1864	1783	1737	1887	1760	69	547	500	1240	1	1	13879521	255	-5.64	1.14	12	0.07	-326.00	1613.00	2925	20230713	-37.09	1515	20221014	21.45	2925	-37.09	20230713	1540	19.48	20230104	2925	-37.09	20230713	1515	21.45	20221014	0.63	N	070590	500	69 억		202710	N	N	0	N	00	N
42	20230724	160613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1830	-95	5	-4.94	330058658	176639	128.81	1925	1945	1818	2500	1348	1925	1867.80	1.54	0	-11605	2053	1988	1945	1880	1837	1967	1859	69	576	500	1300	1	1	13879521	254	-5.61	1.13	12	1.27	-326.00	1613.00	2925	20230713	-37.44	1515	20221014	20.79	2925	-37.44	20230713	1540	18.83	20230104	2925	-37.44	20230713	1515	20.79	20221014	0.60	N	070590	500	69 억		214283	N	N	0	N	00	N
43	20230724	150609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1849	-76	5	-3.95	316528282	169269	123.44	1925	1945	1818	2500	1348	1925	1869.19	1.54	0	-11021	2053	1988	1945	1880	1837	1967	1859	69	576	500	1300	1	1	13879521	257	-5.67	1.15	12	1.22	-326.00	1613.00	2925	20230713	-36.79	1515	20221014	22.05	2925	-36.79	20230713	1540	20.06	20230104	2925	-36.79	20230713	1515	22.05	20221014	0.60	N	070590	500	69 억		214283	N	N	0	N	00	N
44	20230724	140607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1858	-67	5	-3.48	227791820	120838	88.12	1925	1945	1837	2500	1348	1925	1884.30	1.54	0	-17909	2053	1988	1945	1880	1837	1967	1859	69	576	500	1300	1	1	13879521	258	-5.70	1.15	12	0.87	-326.00	1613.00	2925	20230713	-36.48	1515	20221014	22.64	2925	-36.48	20230713	1540	20.65	20230104	2925	-36.48	20230713	1515	22.64	20221014	0.60	N	070590	500	69 억		214283	N	N	0	N	00	N
45	20230724	130607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1855	-70	5	-3.64	201151979	106480	77.65	1925	1945	1837	2500	1348	1925	1888.29	1.54	0	-18606	2053	1988	1945	1880	1837	1967	1859	69	576	500	1300	1	1	13879521	257	-5.69	1.15	12	0.77	-326.00	1613.00	2925	20230713	-36.58	1515	20221014	22.44	2925	-36.58	20230713	1540	20.45	20230104	2925	-36.58	20230713	1515	22.44	20221014	0.60	N	070590	500	69 억		214283	N	N	0	N	00	N
46	20230724	120609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1879	-46	5	-2.39	148391092	78189	57.02	1925	1945	1860	2500	1348	1925	1897.00	1.54	0	-15858	2053	1988	1945	1880	1837	1967	1859	69	576	500	1300	1	1	13879521	261	-5.76	1.16	12	0.56	-326.00	1613.00	2925	20230713	-35.76	1515	20221014	24.03	2925	-35.76	20230713	1540	22.01	20230104	2925	-35.76	20230713	1515	24.03	20221014	0.60	N	070590	500	69 억		214283	N	N	0	N	00	N
47	20230724	110612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1904	-21	5	-1.09	138471184	72913	53.17	1925	1945	1860	2500	1348	1925	1898.26	1.54	0	-15392	2053	1988	1945	1880	1837	1967	1859	69	576	500	1300	1	1	13879521	264	-5.84	1.18	12	0.53	-326.00	1613.00	2925	20230713	-34.91	1515	20221014	25.68	2925	-34.91	20230713	1540	23.64	20230104	2925	-34.91	20230713	1515	25.68	20221014	0.60	N	070590	500	69 억		214283	N	N	0	N	00	N
48	20230724	100606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1885	-40	5	-2.08	116345154	61288	44.69	1925	1945	1860	2500	1348	1925	1897.26	1.54	0	-12734	2053	1988	1945	1880	1837	1967	1859	69	576	500	1300	1	1	13879521	262	-5.78	1.17	12	0.44	-326.00	1613.00	2925	20230713	-35.56	1515	20221014	24.42	2925	-35.56	20230713	1540	22.40	20230104	2925	-35.56	20230713	1515	24.42	20221014	0.60	N	070590	500	69 억		214283	N	N	0	N	00	N
49	20230724	090609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1915	-10	5	-0.52	33228644	17254	12.58	1925	1945	1915	2500	1348	1925	1925.99	1.54	0	-7938	2053	1988	1945	1880	1837	1967	1859	69	576	500	1300	1	1	13879521	266	-5.87	1.19	12	0.12	-326.00	1613.00	2925	20230713	-34.53	1515	20221014	26.40	2925	-34.53	20230713	1540	24.35	20230104	2925	-34.53	20230713	1515	26.40	20221014	0.60	N	070590	500	69 억		214283	N	N	0	N	00	N
50	20230721	160603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1925	-64	5	-3.22	265386201	136482	19.04	2010	2010	1902	2585	1393	1989	1944.46	1.67	0	-17139	2423	2206	2058	1841	1693	2132	1767	69	596	500	1350	1	1	13879521	267	-5.90	1.19	12	0.98	-326.00	1613.00	2925	20230713	-34.19	1515	20221014	27.06	2925	-34.19	20230713	1540	25.00	20230104	2925	-34.19	20230713	1515	27.06	20221014	0.61	N	070590	500	69 억		231664	N	N	0	N	00	N
51	20230721	150606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1928	-61	5	-3.07	237337619	121910	17.00	2010	2010	1902	2585	1393	1989	1946.80	1.67	0	-14481	2423	2206	2058	1841	1693	2132	1767	69	596	500	1350	1	1	13879521	268	-5.91	1.20	12	0.88	-326.00	1613.00	2925	20230713	-34.09	1515	20221014	27.26	2925	-34.09	20230713	1540	25.19	20230104	2925	-34.09	20230713	1515	27.26	20221014	0.61	N	070590	500	69 억		231664	N	N	0	N	00	N
52	20230721	140603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1931	-58	5	-2.92	218330679	112018	15.62	2010	2010	1902	2585	1393	1989	1949.04	1.67	0	-12495	2423	2206	2058	1841	1693	2132	1767	69	596	500	1350	1	1	13879521	268	-5.92	1.20	12	0.81	-326.00	1613.00	2925	20230713	-33.98	1515	20221014	27.46	2925	-33.98	20230713	1540	25.39	20230104	2925	-33.98	20230713	1515	27.46	20221014	0.61	N	070590	500	69 억		231664	N	N	0	N	00	N
53	20230721	130605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1930	-59	5	-2.97	197262091	101093	14.10	2010	2010	1902	2585	1393	1989	1951.27	1.67	0	-9089	2423	2206	2058	1841	1693	2132	1767	69	596	500	1350	1	1	13879521	268	-5.92	1.20	12	0.73	-326.00	1613.00	2925	20230713	-34.02	1515	20221014	27.39	2925	-34.02	20230713	1540	25.32	20230104	2925	-34.02	20230713	1515	27.39	20221014	0.61	N	070590	500	69 억		231664	N	N	0	N	00	N
54	20230721	120611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1935	-54	5	-2.71	155338657	79439	11.08	2010	2010	1902	2585	1393	1989	1955.42	1.67	0	-5765	2423	2206	2058	1841	1693	2132	1767	69	596	500	1350	1	1	13879521	269	-5.94	1.20	12	0.57	-326.00	1613.00	2925	20230713	-33.85	1515	20221014	27.72	2925	-33.85	20230713	1540	25.65	20230104	2925	-33.85	20230713	1515	27.72	20221014	0.61	N	070590	500	69 억		231664	N	N	0	N	00	N
55	20230721	110608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1962	-27	5	-1.36	142607808	72910	10.17	2010	2010	1902	2585	1393	1989	1955.91	1.67	0	-3665	2423	2206	2058	1841	1693	2132	1767	69	596	500	1350	1	1	13879521	272	-6.02	1.22	12	0.53	-326.00	1613.00	2925	20230713	-32.92	1515	20221014	29.50	2925	-32.92	20230713	1540	27.40	20230104	2925	-32.92	20230713	1515	29.50	20221014	0.61	N	070590	500	69 억		231664	N	N	0	N	00	N
56	20230721	100608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1958	-31	5	-1.56	125480422	64159	8.95	2010	2010	1902	2585	1393	1989	1955.74	1.67	0	-8426	2423	2206	2058	1841	1693	2132	1767	69	596	500	1350	1	1	13879521	272	-6.01	1.21	12	0.46	-326.00	1613.00	2925	20230713	-33.06	1515	20221014	29.24	2925	-33.06	20230713	1540	27.14	20230104	2925	-33.06	20230713	1515	29.24	20221014	0.61	N	070590	500	69 억		231664	N	N	0	N	00	N
57	20230721	090608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1994	5	2	0.25	20834098	10400	1.45	2010	2010	1990	2585	1393	1989	2003.37	1.67	0	-5826	2423	2206	2058	1841	1693	2132	1767	69	596	500	1350	1	1	13879521	277	-6.12	1.24	12	0.07	-326.00	1613.00	2925	20230713	-31.83	1515	20221014	31.62	2925	-31.83	20230713	1540	29.48	20230104	2925	-31.83	20230713	1515	31.62	20221014	0.61	N	070590	500	69 억		231664	N	N	0	N	00	N
58	20230720	160602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1989	-96	5	-4.60	1449660412	716820	211.44	2110	2275	1910	2710	1460	2085	2022.36	2.07	0	-55422	2349	2216	2107	1974	1865	2162	1920	69	625	500	1410	1	1	13879521	276	-6.10	1.23	12	5.16	-326.00	1613.00	2925	20230713	-32.00	1515	20221014	31.29	2925	-32.00	20230713	1540	29.16	20230104	2925	-32.00	20230713	1515	31.29	20221014	0.54	N	070590	500	69 억		287919	N	N	0	N	00	N
59	20230720	150602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1984	-101	5	-4.84	1419988582	701837	207.02	2110	2275	1910	2710	1460	2085	2023.24	2.07	0	-53886	2349	2216	2107	1974	1865	2162	1920	69	625	500	1410	1	1	13879521	275	-6.09	1.23	12	5.06	-326.00	1613.00	2925	20230713	-32.17	1515	20221014	30.96	2925	-32.17	20230713	1540	28.83	20230104	2925	-32.17	20230713	1515	30.96	20221014	0.54	N	070590	500	69 억		287919	N	N	0	N	00	N
60	20230720	140601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1953	-132	5	-6.33	1392183184	687718	202.85	2110	2275	1910	2710	1460	2085	2024.35	2.07	0	-56130	2349	2216	2107	1974	1865	2162	1920	69	625	500	1410	1	1	13879521	271	-5.99	1.21	12	4.95	-326.00	1613.00	2925	20230713	-33.23	1515	20221014	28.91	2925	-33.23	20230713	1540	26.82	20230104	2925	-33.23	20230713	1515	28.91	20221014	0.54	N	070590	500	69 억		287919	N	N	0	N	00	N
61	20230720	130601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1953	-132	5	-6.33	1318230700	649874	191.69	2110	2275	1910	2710	1460	2085	2028.44	2.07	0	-48902	2349	2216	2107	1974	1865	2162	1920	69	625	500	1410	1	1	13879521	271	-5.99	1.21	12	4.68	-326.00	1613.00	2925	20230713	-33.23	1515	20221014	28.91	2925	-33.23	20230713	1540	26.82	20230104	2925	-33.23	20230713	1515	28.91	20221014	0.54	N	070590	500	69 억		287919	N	N	0	N	00	N
62	20230720	120606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1987	-98	5	-4.70	1263237067	621924	183.44	2110	2275	1910	2710	1460	2085	2031.17	2.07	0	-43468	2349	2216	2107	1974	1865	2162	1920	69	625	500	1410	1	1	13879521	276	-6.10	1.23	12	4.48	-326.00	1613.00	2925	20230713	-32.07	1515	20221014	31.16	2925	-32.07	20230713	1540	29.03	20230104	2925	-32.07	20230713	1515	31.16	20221014	0.54	N	070590	500	69 억		287919	N	N	0	N	00	N
63	20230720	110604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1994	-91	5	-4.36	1221098483	600718	177.19	2110	2275	1910	2710	1460	2085	2032.73	2.07	0	-42137	2349	2216	2107	1974	1865	2162	1920	69	625	500	1410	1	1	13879521	277	-6.12	1.24	12	4.33	-326.00	1613.00	2925	20230713	-31.83	1515	20221014	31.62	2925	-31.83	20230713	1540	29.48	20230104	2925	-31.83	20230713	1515	31.62	20221014	0.54	N	070590	500	69 억		287919	N	N	0	N	00	N
64	20230720	100559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1955	-130	5	-6.24	1114738749	547075	161.37	2110	2275	1910	2710	1460	2085	2037.63	2.07	0	-45243	2349	2216	2107	1974	1865	2162	1920	69	625	500	1410	1	1	13879521	271	-6.00	1.21	12	3.94	-326.00	1613.00	2925	20230713	-33.16	1515	20221014	29.04	2925	-33.16	20230713	1540	26.95	20230104	2925	-33.16	20230713	1515	29.04	20221014	0.54	N	070590	500	69 억		287919	N	N	0	N	00	N
65	20230720	090559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2195	110	2	5.28	82332105	38271	11.29	2110	2275	2065	2710	1460	2085	2151.34	2.07	0	2057	2349	2216	2107	1974	1865	2162	1920	69	625	500	1410	5	1	13879521	305	-6.73	1.36	12	0.28	-326.00	1613.00	2925	20230713	-24.96	1515	20221014	44.88	2925	-24.96	20230713	1540	42.53	20230104	2925	-24.96	20230713	1515	44.88	20221014	0.54	N	070590	500	69 억		287919	N	N	0	N	00	N
66	20230719	160611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2085	-5	5	-0.24	712395221	338823	76.75	2090	2240	1998	2715	1465	2090	2102.56	1.98	0	12081	2243	2166	2103	2026	1963	2135	1995	69	625	500	1420	5	1	13879521	289	-6.40	1.29	12	2.44	-326.00	1613.00	2925	20230713	-28.72	1515	20221014	37.62	2925	-28.72	20230713	1540	35.39	20230104	2925	-28.72	20230713	1515	37.62	20221014	0.92	N	070590	500	69 억		275316	N	N	0	N	00	N
67	20230719	150610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2105	15	2	0.72	678619616	322665	73.09	2090	2240	1998	2715	1465	2090	2103.17	1.98	0	12452	2243	2166	2103	2026	1963	2135	1995	69	625	500	1420	5	1	13879521	292	-6.46	1.31	12	2.32	-326.00	1613.00	2925	20230713	-28.03	1515	20221014	38.94	2925	-28.03	20230713	1540	36.69	20230104	2925	-28.03	20230713	1515	38.94	20221014	0.92	N	070590	500	69 억		275316	N	N	0	N	00	N
68	20230719	140611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2115	25	2	1.20	646502996	307457	69.64	2090	2240	1998	2715	1465	2090	2102.74	1.98	0	9053	2243	2166	2103	2026	1963	2135	1995	69	625	500	1420	5	1	13879521	294	-6.49	1.31	12	2.22	-326.00	1613.00	2925	20230713	-27.69	1515	20221014	39.60	2925	-27.69	20230713	1540	37.34	20230104	2925	-27.69	20230713	1515	39.60	20221014	0.92	N	070590	500	69 억		275316	N	N	0	N	00	N
69	20230719	130605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2055	-35	5	-1.67	613221596	291588	66.05	2090	2240	1998	2715	1465	2090	2103.04	1.98	0	8829	2243	2166	2103	2026	1963	2135	1995	69	625	500	1420	5	1	13879521	285	-6.30	1.27	12	2.10	-326.00	1613.00	2925	20230713	-29.74	1515	20221014	35.64	2925	-29.74	20230713	1540	33.44	20230104	2925	-29.74	20230713	1515	35.64	20221014	0.92	N	070590	500	69 억		275316	N	N	0	N	00	N
70	20230719	120611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2035	-55	5	-2.63	576834301	273841	62.03	2090	2240	1998	2715	1465	2090	2106.46	1.98	0	6901	2243	2166	2103	2026	1963	2135	1995	69	625	500	1420	5	1	13879521	282	-6.24	1.26	12	1.97	-326.00	1613.00	2925	20230713	-30.43	1515	20221014	34.32	2925	-30.43	20230713	1540	32.14	20230104	2925	-30.43	20230713	1515	34.32	20221014	0.92	N	070590	500	69 억		275316	N	N	0	N	00	N
71	20230719	110611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2005	-85	5	-4.07	510472381	241003	54.59	2090	2240	1998	2715	1465	2090	2118.12	1.98	0	5858	2243	2166	2103	2026	1963	2135	1995	69	625	500	1420	5	1	13879521	278	-6.15	1.24	12	1.74	-326.00	1613.00	2925	20230713	-31.45	1515	20221014	32.34	2925	-31.45	20230713	1540	30.19	20230104	2925	-31.45	20230713	1515	32.34	20221014	0.92	N	070590	500	69 억		275316	N	N	0	N	00	N
72	20230719	100606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2050	-40	5	-1.91	426232585	199530	45.20	2090	2240	2005	2715	1465	2090	2136.18	1.98	0	10170	2243	2166	2103	2026	1963	2135	1995	69	625	500	1420	5	1	13879521	285	-6.29	1.27	12	1.44	-326.00	1613.00	2925	20230713	-29.91	1515	20221014	35.31	2925	-29.91	20230713	1540	33.12	20230104	2925	-29.91	20230713	1515	35.31	20221014	0.92	N	070590	500	69 억		275316	N	N	0	N	00	N
73	20230719	090606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2105	15	2	0.72	26979000	12851	2.91	2090	2120	2075	2715	1465	2090	2099.37	1.98	0	5893	2243	2166	2103	2026	1963	2135	1995	69	625	500	1420	5	1	13879521	292	-6.46	1.31	12	0.09	-326.00	1613.00	2925	20230713	-28.03	1515	20221014	38.94	2925	-28.03	20230713	1540	36.69	20230104	2925	-28.03	20230713	1515	38.94	20221014	0.92	N	070590	500	69 억		275316	N	N	0	N	00	N
74	20230718	160606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2090	-60	5	-2.79	928729515	441018	80.41	2145	2180	2040	2795	1505	2150	2105.93	1.76	0	33829	2496	2322	2196	2022	1896	2260	1960	69	645	500	1460	5	1	13879521	290	-6.41	1.30	12	3.18	-326.00	1613.00	2925	20230713	-28.55	1515	20221014	37.95	2925	-28.55	20230713	1540	35.71	20230104	2925	-28.55	20230713	1515	37.95	20221014	0.85	N	070590	500	69 억		244735	N	N	0	N	00	N
75	20230718	150605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2095	-55	5	-2.56	815448610	387852	70.72	2145	2180	2040	2795	1505	2150	2102.47	1.76	0	37533	2496	2322	2196	2022	1896	2260	1960	69	645	500	1460	5	1	13879521	291	-6.43	1.30	12	2.79	-326.00	1613.00	2925	20230713	-28.38	1515	20221014	38.28	2925	-28.38	20230713	1540	36.04	20230104	2925	-28.38	20230713	1515	38.28	20221014	0.85	N	070590	500	69 억		244735	N	N	0	N	00	N
76	20230718	140602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2135	-15	5	-0.70	552650010	262529	47.87	2145	2180	2045	2795	1505	2150	2105.10	1.76	0	45803	2496	2322	2196	2022	1896	2260	1960	69	645	500	1460	5	1	13879521	296	-6.55	1.32	12	1.89	-326.00	1613.00	2925	20230713	-27.01	1515	20221014	40.92	2925	-27.01	20230713	1540	38.64	20230104	2925	-27.01	20230713	1515	40.92	20221014	0.85	N	070590	500	69 억		244735	N	N	0	N	00	N
77	20230718	130602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2100	-50	5	-2.33	534715150	254037	46.32	2145	2180	2045	2795	1505	2150	2104.87	1.76	0	44829	2496	2322	2196	2022	1896	2260	1960	69	645	500	1460	5	1	13879521	291	-6.44	1.30	12	1.83	-326.00	1613.00	2925	20230713	-28.21	1515	20221014	38.61	2925	-28.21	20230713	1540	36.36	20230104	2925	-28.21	20230713	1515	38.61	20221014	0.85	N	070590	500	69 억		244735	N	N	0	N	00	N
78	20230718	120607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2160	10	2	0.47	510447030	242690	44.25	2145	2180	2045	2795	1505	2150	2103.29	1.76	0	45258	2496	2322	2196	2022	1896	2260	1960	69	645	500	1460	5	1	13879521	300	-6.63	1.34	12	1.75	-326.00	1613.00	2925	20230713	-26.15	1515	20221014	42.57	2925	-26.15	20230713	1540	40.26	20230104	2925	-26.15	20230713	1515	42.57	20221014	0.85	N	070590	500	69 억		244735	N	N	0	N	00	N
79	20230718	110608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2145	-5	5	-0.23	433179670	206532	37.66	2145	2180	2045	2795	1505	2150	2097.40	1.76	0	48221	2496	2322	2196	2022	1896	2260	1960	69	645	500	1460	5	1	13879521	298	-6.58	1.33	12	1.49	-326.00	1613.00	2925	20230713	-26.67	1515	20221014	41.58	2925	-26.67	20230713	1540	39.29	20230104	2925	-26.67	20230713	1515	41.58	20221014	0.85	N	070590	500	69 억		244735	N	N	0	N	00	N
80	20230718	100601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2080	-70	5	-3.26	327433395	156917	28.61	2145	2145	2045	2795	1505	2150	2086.66	1.76	0	50783	2496	2322	2196	2022	1896	2260	1960	69	645	500	1460	5	1	13879521	289	-6.38	1.29	12	1.13	-326.00	1613.00	2925	20230713	-28.89	1515	20221014	37.29	2925	-28.89	20230713	1540	35.06	20230104	2925	-28.89	20230713	1515	37.29	20221014	0.85	N	070590	500	69 억		244735	N	N	0	N	00	N
81	20230718	090601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2115	-35	5	-1.63	52377135	24704	4.50	2145	2145	2100	2795	1505	2150	2120.18	1.76	0	793	2496	2322	2196	2022	1896	2260	1960	69	645	500	1460	5	1	13879521	294	-6.49	1.31	12	0.18	-326.00	1613.00	2925	20230713	-27.69	1515	20221014	39.60	2925	-27.69	20230713	1540	37.34	20230104	2925	-27.69	20230713	1515	39.60	20221014	0.85	N	070590	500	69 억		244735	N	N	0	N	00	N
82	20230717	160603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2150	-145	5	-6.32	1226325680	546954	84.42	2295	2370	2070	2980	1610	2295	2242.34	1.49	0	37240	2578	2436	2323	2181	2068	2380	2125	69	685	500	1560	5	1	13879521	298	-6.60	1.33	12	3.94	-326.00	1613.00	2925	20230713	-26.50	1515	20221014	41.91	2925	-26.50	20230713	1540	39.61	20230104	2925	-26.50	20230713	1515	41.91	20221014	0.95	N	070590	500	69 억		206237	N	N	0	N	00	N
83	20230717	150559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2150	-145	5	-6.32	1100795055	488966	75.47	2295	2370	2070	2980	1610	2295	2251.25	1.49	0	39522	2578	2436	2323	2181	2068	2380	2125	69	685	500	1560	5	1	13879521	298	-6.60	1.33	12	3.52	-326.00	1613.00	2925	20230713	-26.50	1515	20221014	41.91	2925	-26.50	20230713	1540	39.61	20230104	2925	-26.50	20230713	1515	41.91	20221014	0.95	N	070590	500	69 억		206237	N	N	0	N	00	N
84	20230717	140602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-35	5	-1.53	651891505	282132	43.54	2295	2370	2255	2980	1610	2295	2310.60	1.49	0	31199	2578	2436	2323	2181	2068	2380	2125	69	685	500	1560	5	1	13879521	314	-6.93	1.40	12	2.03	-326.00	1613.00	2925	20230713	-22.74	1515	20221014	49.17	2925	-22.74	20230713	1540	46.75	20230104	2925	-22.74	20230713	1515	49.17	20221014	0.95	N	070590	500	69 억		206237	N	N	0	N	00	N
85	20230717	130557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	-15	5	-0.65	602493380	260460	40.20	2295	2370	2255	2980	1610	2295	2313.20	1.49	0	32830	2578	2436	2323	2181	2068	2380	2125	69	685	500	1560	5	1	13879521	316	-6.99	1.41	12	1.88	-326.00	1613.00	2925	20230713	-22.05	1515	20221014	50.50	2925	-22.05	20230713	1540	48.05	20230104	2925	-22.05	20230713	1515	50.50	20221014	0.95	N	070590	500	69 억		206237	N	N	0	N	00	N
86	20230717	120604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	5	2	0.22	581031645	251036	38.75	2295	2370	2255	2980	1610	2295	2314.55	1.49	0	32064	2578	2436	2323	2181	2068	2380	2125	69	685	500	1560	5	1	13879521	319	-7.06	1.43	12	1.81	-326.00	1613.00	2925	20230713	-21.37	1515	20221014	51.82	2925	-21.37	20230713	1540	49.35	20230104	2925	-21.37	20230713	1515	51.82	20221014	0.95	N	070590	500	69 억		206237	N	N	0	N	00	N
87	20230717	110557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	25	2	1.09	484523375	208964	32.25	2295	2370	2255	2980	1610	2295	2318.72	1.49	0	29245	2578	2436	2323	2181	2068	2380	2125	69	685	500	1560	5	1	13879521	322	-7.12	1.44	12	1.51	-326.00	1613.00	2925	20230713	-20.68	1515	20221014	53.14	2925	-20.68	20230713	1540	50.65	20230104	2925	-20.68	20230713	1515	53.14	20221014	0.95	N	070590	500	69 억		206237	N	N	0	N	00	N
88	20230717	100559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	25	2	1.09	394123320	169735	26.20	2295	2370	2255	2980	1610	2295	2322.02	1.49	0	28432	2578	2436	2323	2181	2068	2380	2125	69	685	500	1560	5	1	13879521	322	-7.12	1.44	12	1.22	-326.00	1613.00	2925	20230713	-20.68	1515	20221014	53.14	2925	-20.68	20230713	1540	50.65	20230104	2925	-20.68	20230713	1515	53.14	20221014	0.95	N	070590	500	69 억		206237	N	N	0	N	00	N
89	20230717	090556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	-15	5	-0.65	58224145	25549	3.94	2295	2295	2255	2980	1610	2295	2278.79	1.49	0	4484	2578	2436	2323	2181	2068	2380	2125	69	685	500	1560	5	1	13879521	316	-6.99	1.41	12	0.18	-326.00	1613.00	2925	20230713	-22.05	1515	20221014	50.50	2925	-22.05	20230713	1540	48.05	20230104	2925	-22.05	20230713	1515	50.50	20221014	0.95	N	070590	500	69 억		206237	N	N	0	N	00	N
90	20230714	160556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	-185	5	-7.46	1478967545	645697	20.06	2465	2465	2210	3220	1740	2480	2290.24	1.12	0	41168	3136	2807	2596	2267	2056	2972	2432	69	740	500	1680	5	1	13879521	319	-7.04	1.42	12	4.65	-326.00	1613.00	2925	20230713	-21.54	1515	20221014	51.49	2925	-21.54	20230713	1540	49.03	20230104	2925	-21.54	20230713	1515	51.49	20221014	0.85	N	070590	500	69 억		154769	N	N	0	N	00	N
91	20230714	150601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2310	-170	5	-6.85	1410597440	616098	19.14	2465	2465	2210	3220	1740	2480	2289.29	1.12	0	39752	3136	2807	2596	2267	2056	2972	2432	69	740	500	1680	5	1	13879521	321	-7.09	1.43	12	4.44	-326.00	1613.00	2925	20230713	-21.03	1515	20221014	52.48	2925	-21.03	20230713	1540	50.00	20230104	2925	-21.03	20230713	1515	52.48	20221014	0.85	N	070590	500	69 억		154769	N	N	0	N	00	N
92	20230714	140602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	-250	5	-10.08	1256708245	548401	17.04	2465	2465	2210	3220	1740	2480	2291.28	1.12	0	34442	3136	2807	2596	2267	2056	2972	2432	69	740	500	1680	5	1	13879521	310	-6.84	1.38	12	3.95	-326.00	1613.00	2925	20230713	-23.76	1515	20221014	47.19	2925	-23.76	20230713	1540	44.81	20230104	2925	-23.76	20230713	1515	47.19	20221014	0.85	N	070590	500	69 억		154769	N	N	0	N	00	N
93	20230714	130553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-220	5	-8.87	1101587020	479032	14.88	2465	2465	2215	3220	1740	2480	2299.28	1.12	0	29919	3136	2807	2596	2267	2056	2972	2432	69	740	500	1680	5	1	13879521	314	-6.93	1.40	12	3.45	-326.00	1613.00	2925	20230713	-22.74	1515	20221014	49.17	2925	-22.74	20230713	1540	46.75	20230104	2925	-22.74	20230713	1515	49.17	20221014	0.85	N	070590	500	69 억		154769	N	N	0	N	00	N
94	20230714	120556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	-250	5	-10.08	937294630	406341	12.62	2465	2465	2215	3220	1740	2480	2306.29	1.12	0	26107	3136	2807	2596	2267	2056	2972	2432	69	740	500	1680	5	1	13879521	310	-6.84	1.38	12	2.93	-326.00	1613.00	2925	20230713	-23.76	1515	20221014	47.19	2925	-23.76	20230713	1540	44.81	20230104	2925	-23.76	20230713	1515	47.19	20221014	0.85	N	070590	500	69 억		154769	N	N	0	N	00	N
95	20230714	110600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2270	-210	5	-8.47	742946235	320304	9.95	2465	2465	2220	3220	1740	2480	2319.06	1.12	0	18717	3136	2807	2596	2267	2056	2972	2432	69	740	500	1680	5	1	13879521	315	-6.96	1.41	12	2.31	-326.00	1613.00	2925	20230713	-22.39	1515	20221014	49.83	2925	-22.39	20230713	1540	47.40	20230104	2925	-22.39	20230713	1515	49.83	20221014	0.85	N	070590	500	69 억		154769	N	N	0	N	00	N
96	20230714	100602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2310	-170	5	-6.85	512161130	218804	6.80	2465	2465	2230	3220	1740	2480	2340.17	1.12	0	14046	3136	2807	2596	2267	2056	2972	2432	69	740	500	1680	5	1	13879521	321	-7.09	1.43	12	1.58	-326.00	1613.00	2925	20230713	-21.03	1515	20221014	52.48	2925	-21.03	20230713	1540	50.00	20230104	2925	-21.03	20230713	1515	52.48	20221014	0.85	N	070590	500	69 억		154769	N	N	0	N	00	N
97	20230714	090559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2370	-110	5	-4.44	167938475	69496	2.16	2465	2465	2360	3220	1740	2480	2415.70	1.12	0	2296	3136	2807	2596	2267	2056	2972	2432	69	740	500	1680	5	1	13879521	329	-7.27	1.47	12	0.50	-326.00	1613.00	2925	20230713	-18.97	1515	20221014	56.44	2925	-18.97	20230713	1540	53.90	20230104	2925	-18.97	20230713	1515	56.44	20221014	0.85	N	070590	500	69 억		154769	N	N	0	N	00	N
98	20230713	160555	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	2480	30	2	1.22	8490888660	3210420	106.17	2415	2925	2385	3185	1715	2450	2644.97	0.49	0	81728	2849	2649	2320	2120	1791	2749	2220	69	735	500	1660	5	1	13879521	344	-7.61	1.54	12	23.13	-326.00	1613.00	2925	20230713	-15.21	1515	20221014	63.70	2925	-15.21	20230713	1540	61.04	20230104	2925	-15.21	20230713	1515	63.70	20221014	0.85	N	070590	500	69 억		68451	N	N	0	N	00	N
99	20230713	150552	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	2450	0	3	0.00	8358462910	3156539	104.39	2415	2925	2385	3185	1715	2450	2648.08	0.49	0	82453	2849	2649	2320	2120	1791	2749	2220	69	735	500	1660	5	1	13879521	340	-7.52	1.52	12	22.74	-326.00	1613.00	2925	20230713	-16.24	1515	20221014	61.72	2925	-16.24	20230713	1540	59.09	20230104	2925	-16.24	20230713	1515	61.72	20221014	0.85	N	070590	500	69 억		68451	N	N	0	N	00	N
100	20230713	140552	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	2640	190	2	7.76	7416602160	2783026	92.04	2415	2925	2385	3185	1715	2450	2665.06	0.49	0	27363	2849	2649	2320	2120	1791	2749	2220	69	735	500	1660	5	1	13879521	366	-8.10	1.64	12	20.05	-326.00	1613.00	2925	20230713	-9.74	1515	20221014	74.26	2925	-9.74	20230713	1540	71.43	20230104	2925	-9.74	20230713	1515	74.26	20221014	0.85	N	070590	500	69 억		68451	N	N	0	N	00	N
101	20230713	130554	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	2560	110	2	4.49	3266692380	1282010	42.40	2415	2760	2385	3185	1715	2450	2548.22	0.49	0	58874	2849	2649	2320	2120	1791	2749	2220	69	735	500	1660	5	1	13879521	355	-7.85	1.59	12	9.24	-326.00	1613.00	2760	20230713	-7.25	1515	20221014	68.98	2760	-7.25	20230713	1540	66.23	20230104	2760	-7.25	20230713	1515	68.98	20221014	0.85	N	070590	500	69 억		68451	N	N	0	N	00	N
102	20230713	120549	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	2605	155	2	6.33	2902355965	1139605	37.69	2415	2760	2385	3185	1715	2450	2546.94	0.49	0	41770	2849	2649	2320	2120	1791	2749	2220	69	735	500	1660	5	1	13879521	362	-7.99	1.62	12	8.21	-326.00	1613.00	2760	20230713	-5.62	1515	20221014	71.95	2760	-5.62	20230713	1540	69.16	20230104	2760	-5.62	20230713	1515	71.95	20221014	0.85	N	070590	500	69 억		68451	N	N	0	N	00	N
103	20230713	110555	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	2550	100	2	4.08	1685539325	676753	22.38	2415	2600	2385	3185	1715	2450	2490.72	0.49	0	39115	2849	2649	2320	2120	1791	2749	2220	69	735	500	1660	5	1	13879521	354	-7.82	1.58	12	4.88	-326.00	1613.00	2600	20230713	-1.92	1515	20221014	68.32	2600	-1.92	20230713	1540	65.58	20230104	2600	-1.92	20230713	1515	68.32	20221014	0.85	N	070590	500	69 억		68451	N	N	0	N	00	N
104	20230713	100552	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	2480	30	2	1.22	1407730415	564495	18.67	2415	2600	2385	3185	1715	2450	2493.90	0.49	0	36157	2849	2649	2320	2120	1791	2749	2220	69	735	500	1660	5	1	13879521	344	-7.61	1.54	12	4.07	-326.00	1613.00	2600	20230713	-4.62	1515	20221014	63.70	2600	-4.62	20230713	1540	61.04	20230104	2600	-4.62	20230713	1515	63.70	20221014	0.85	N	070590	500	69 억		68451	N	N	0	N	00	N
105	20230713	090522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2430	-20	5	-0.82	263112735	108205	3.58	2415	2475	2400	3185	1715	2450	2431.35	0.49	0	15195	2849	2649	2320	2120	1791	2749	2220	69	735	500	1660	5	1	13879521	337	-7.45	1.51	12	0.78	-326.00	1613.00	2550	20230209	-4.71	1515	20221014	60.40	2550	-4.71	20230209	1540	57.79	20230104	2550	-4.71	20230209	1515	60.40	20221014	0.85	N	070590	500	69 억		68451	N	N	0	N	00	N
106	20230712	160550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2450	470	2	23.74	6872572830	3007276	400.69	1991	2520	1991	2570	1386	1980	2285.11	0.51	0	12158	2103	2041	1918	1856	1733	2072	1887	69	592	500	1340	5	1	13879521	340	-7.52	1.52	12	21.67	-326.00	1613.00	2550	20230209	-3.92	1515	20221014	61.72	2550	-3.92	20230209	1540	59.09	20230104	2550	-3.92	20230209	1515	61.72	20221014	0.85	N	070590	500	69 억		70458	N	N	0	N	00	N
107	20230712	150546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2450	470	2	23.74	6290910585	2767227	368.70	1991	2520	1991	2570	1386	1980	2273.37	0.51	0	14571	2103	2041	1918	1856	1733	2072	1887	69	592	500	1340	5	1	13879521	340	-7.52	1.52	12	19.94	-326.00	1613.00	2550	20230209	-3.92	1515	20221014	61.72	2550	-3.92	20230209	1540	59.09	20230104	2550	-3.92	20230209	1515	61.72	20221014	0.85	N	070590	500	69 억		70458	N	N	0	N	00	N
108	20230712	140546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2310	330	2	16.67	3580059925	1635606	217.93	1991	2360	1991	2570	1386	1980	2188.84	0.51	0	15451	2103	2041	1918	1856	1733	2072	1887	69	592	500	1340	5	1	13879521	321	-7.09	1.43	12	11.78	-326.00	1613.00	2550	20230209	-9.41	1515	20221014	52.48	2550	-9.41	20230209	1540	50.00	20230104	2550	-9.41	20230209	1515	52.48	20221014	0.85	N	070590	500	69 억		70458	N	N	0	N	00	N
109	20230712	130548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2155	175	2	8.84	1975499430	934810	124.55	1991	2220	1991	2570	1386	1980	2113.27	0.51	0	31773	2103	2041	1918	1856	1733	2072	1887	69	592	500	1340	5	1	13879521	299	-6.61	1.34	12	6.74	-326.00	1613.00	2550	20230209	-15.49	1515	20221014	42.24	2550	-15.49	20230209	1540	39.94	20230104	2550	-15.49	20230209	1515	42.24	20221014	0.85	N	070590	500	69 억		70458	N	N	0	N	00	N
110	20230712	120548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2190	210	2	10.61	1503507955	716718	95.50	1991	2190	1991	2570	1386	1980	2097.78	0.51	0	22650	2103	2041	1918	1856	1733	2072	1887	69	592	500	1340	5	1	13879521	304	-6.72	1.36	12	5.16	-326.00	1613.00	2550	20230209	-14.12	1515	20221014	44.55	2550	-14.12	20230209	1540	42.21	20230104	2550	-14.12	20230209	1515	44.55	20221014	0.85	N	070590	500	69 억		70458	N	N	0	N	00	N
111	20230712	110547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2115	135	2	6.82	1264199555	605148	80.63	1991	2180	1991	2570	1386	1980	2089.09	0.51	0	19715	2103	2041	1918	1856	1733	2072	1887	69	592	500	1340	5	1	13879521	294	-6.49	1.31	12	4.36	-326.00	1613.00	2550	20230209	-17.06	1515	20221014	39.60	2550	-17.06	20230209	1540	37.34	20230104	2550	-17.06	20230209	1515	39.60	20221014	0.85	N	070590	500	69 억		70458	N	N	0	N	00	N
112	20230712	100550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2095	115	2	5.81	813367180	394436	52.55	1991	2115	1991	2570	1386	1980	2062.11	0.51	0	31175	2103	2041	1918	1856	1733	2072	1887	69	592	500	1340	5	1	13879521	291	-6.43	1.30	12	2.84	-326.00	1613.00	2550	20230209	-17.84	1515	20221014	38.28	2550	-17.84	20230209	1540	36.04	20230104	2550	-17.84	20230209	1515	38.28	20221014	0.85	N	070590	500	69 억		70458	N	N	0	N	00	N
113	20230712	090549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2035	55	2	2.78	105951780	52658	7.02	1991	2050	1991	2570	1386	1980	2012.11	0.51	0	627	2103	2041	1918	1856	1733	2072	1887	69	592	500	1340	5	1	13879521	282	-6.24	1.26	12	0.38	-326.00	1613.00	2550	20230209	-20.20	1515	20221014	34.32	2550	-20.20	20230209	1540	32.14	20230104	2550	-20.20	20230209	1515	34.32	20221014	0.85	N	070590	500	69 억		70458	N	N	0	N	00	N
114	20230711	160540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1980	187	2	10.43	1362422600	712295	430.98	1795	1980	1795	2330	1256	1793	1912.20	0.26	0	33900	1908	1850	1782	1724	1656	1879	1753	69	537	500	1210	1	1	13879521	275	-6.07	1.23	12	5.13	-326.00	1613.00	2550	20230209	-22.35	1515	20221014	30.69	2550	-22.35	20230209	1540	28.57	20230104	2550	-22.35	20230209	1515	30.69	20221014	0.85	N	070590	500	69 억		36648	N	N	0	N	00	N
115	20230711	150540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1940	147	2	8.20	1089534940	573533	347.02	1795	1970	1795	2330	1256	1793	1899.69	0.26	0	18741	1908	1850	1782	1724	1656	1879	1753	69	537	500	1210	1	1	13879521	269	-5.95	1.20	12	4.13	-326.00	1613.00	2550	20230209	-23.92	1515	20221014	28.05	2550	-23.92	20230209	1540	25.97	20230104	2550	-23.92	20230209	1515	28.05	20221014	0.85	N	070590	500	69 억		36648	N	N	0	N	00	N
116	20230711	140537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1902	109	2	6.08	797047799	422602	255.70	1795	1922	1795	2330	1256	1793	1886.05	0.26	0	17132	1908	1850	1782	1724	1656	1879	1753	69	537	500	1210	1	1	13879521	264	-5.83	1.18	12	3.04	-326.00	1613.00	2550	20230209	-25.41	1515	20221014	25.54	2550	-25.41	20230209	1540	23.51	20230104	2550	-25.41	20230209	1515	25.54	20221014	0.85	N	070590	500	69 억		36648	N	N	0	N	00	N
117	20230711	130530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1893	100	2	5.58	743854388	394474	238.68	1795	1922	1795	2330	1256	1793	1885.69	0.26	0	15380	1908	1850	1782	1724	1656	1879	1753	69	537	500	1210	1	1	13879521	263	-5.81	1.17	12	2.84	-326.00	1613.00	2550	20230209	-25.76	1515	20221014	24.95	2550	-25.76	20230209	1540	22.92	20230104	2550	-25.76	20230209	1515	24.95	20221014	0.85	N	070590	500	69 억		36648	N	N	0	N	00	N
118	20230711	120544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1910	117	2	6.53	618806077	328043	198.49	1795	1922	1795	2330	1256	1793	1886.36	0.26	0	13080	1908	1850	1782	1724	1656	1879	1753	69	537	500	1210	1	1	13879521	265	-5.86	1.18	12	2.36	-326.00	1613.00	2550	20230209	-25.10	1515	20221014	26.07	2550	-25.10	20230209	1540	24.03	20230104	2550	-25.10	20230209	1515	26.07	20221014	0.85	N	070590	500	69 억		36648	N	N	0	N	00	N
119	20230711	110546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1918	125	2	6.97	513363500	272619	164.95	1795	1922	1795	2330	1256	1793	1883.08	0.26	0	8885	1908	1850	1782	1724	1656	1879	1753	69	537	500	1210	1	1	13879521	266	-5.88	1.19	12	1.96	-326.00	1613.00	2550	20230209	-24.78	1515	20221014	26.60	2550	-24.78	20230209	1540	24.55	20230104	2550	-24.78	20230209	1515	26.60	20221014	0.85	N	070590	500	69 억		36648	N	N	0	N	00	N
120	20230711	100544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1889	96	2	5.35	268505983	143910	87.07	1795	1890	1795	2330	1256	1793	1865.79	0.26	0	5032	1908	1850	1782	1724	1656	1879	1753	69	537	500	1210	1	1	13879521	262	-5.79	1.17	12	1.04	-326.00	1613.00	2550	20230209	-25.92	1515	20221014	24.69	2550	-25.92	20230209	1540	22.66	20230104	2550	-25.92	20230209	1515	24.69	20221014	0.85	N	070590	500	69 억		36648	N	N	0	N	00	N
121	20230711	090543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1836	43	2	2.40	22941126	12563	7.60	1795	1839	1795	2330	1256	1793	1826.09	0.26	0	-331	1908	1850	1782	1724	1656	1879	1753	69	537	500	1210	1	1	13879521	255	-5.63	1.14	12	0.09	-326.00	1613.00	2550	20230209	-28.00	1515	20221014	21.19	2550	-28.00	20230209	1540	19.22	20230104	2550	-28.00	20230209	1515	21.19	20221014	0.85	N	070590	500	69 억		36648	N	N	0	N	00	N
122	20230710	160540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1793	54	2	3.11	291244580	164876	79.17	1732	1840	1714	2260	1218	1739	1766.42	0.20	0	6272	1799	1769	1737	1707	1675	1753	1691	69	521	500	1180	1	1	13879521	249	-5.50	1.11	12	1.19	-326.00	1613.00	2550	20230209	-29.69	1515	20221014	18.35	2550	-29.69	20230209	1540	16.43	20230104	2550	-29.69	20230209	1515	18.35	20221014	0.85	N	070590	500	69 억		28023	N	N	0	N	00	N
123	20230710	150539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1783	44	2	2.53	280949282	159129	76.41	1732	1840	1714	2260	1218	1739	1765.54	0.20	0	6276	1799	1769	1737	1707	1675	1753	1691	69	521	500	1180	1	1	13879521	247	-5.47	1.11	12	1.15	-326.00	1613.00	2550	20230209	-30.08	1515	20221014	17.69	2550	-30.08	20230209	1540	15.78	20230104	2550	-30.08	20230209	1515	17.69	20221014	0.85	N	070590	500	69 억		28023	N	N	0	N	00	N
124	20230710	140534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1761	22	2	1.27	246421141	139569	67.01	1732	1840	1714	2260	1218	1739	1765.59	0.20	0	6162	1799	1769	1737	1707	1675	1753	1691	69	521	500	1180	1	1	13879521	244	-5.40	1.09	12	1.01	-326.00	1613.00	2550	20230209	-30.94	1515	20221014	16.24	2550	-30.94	20230209	1540	14.35	20230104	2550	-30.94	20230209	1515	16.24	20221014	0.85	N	070590	500	69 억		28023	N	N	0	N	00	N
125	20230710	130529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1750	11	2	0.63	203055043	114848	55.14	1732	1840	1714	2260	1218	1739	1768.03	0.20	0	5084	1799	1769	1737	1707	1675	1753	1691	69	521	500	1180	1	1	13879521	243	-5.37	1.08	12	0.83	-326.00	1613.00	2550	20230209	-31.37	1515	20221014	15.51	2550	-31.37	20230209	1540	13.64	20230104	2550	-31.37	20230209	1515	15.51	20221014	0.85	N	070590	500	69 억		28023	N	N	0	N	00	N
126	20230710	120540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1751	12	2	0.69	190072094	107421	51.58	1732	1840	1714	2260	1218	1739	1769.41	0.20	0	4161	1799	1769	1737	1707	1675	1753	1691	69	521	500	1180	1	1	13879521	243	-5.37	1.09	12	0.77	-326.00	1613.00	2550	20230209	-31.33	1515	20221014	15.58	2550	-31.33	20230209	1540	13.70	20230104	2550	-31.33	20230209	1515	15.58	20221014	0.85	N	070590	500	69 억		28023	N	N	0	N	00	N
127	20230710	110540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1787	48	2	2.76	151973051	85821	41.21	1732	1840	1714	2260	1218	1739	1770.81	0.20	0	2746	1799	1769	1737	1707	1675	1753	1691	69	521	500	1180	1	1	13879521	248	-5.48	1.11	12	0.62	-326.00	1613.00	2550	20230209	-29.92	1515	20221014	17.95	2550	-29.92	20230209	1540	16.04	20230104	2550	-29.92	20230209	1515	17.95	20221014	0.85	N	070590	500	69 억		28023	N	N	0	N	00	N
128	20230710	100540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1799	60	2	3.45	134451987	76050	36.52	1732	1840	1714	2260	1218	1739	1767.94	0.20	0	860	1799	1769	1737	1707	1675	1753	1691	69	521	500	1180	1	1	13879521	250	-5.52	1.12	12	0.55	-326.00	1613.00	2550	20230209	-29.45	1515	20221014	18.75	2550	-29.45	20230209	1540	16.82	20230104	2550	-29.45	20230209	1515	18.75	20221014	0.85	N	070590	500	69 억		28023	N	N	0	N	00	N
129	20230710	090535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1727	-12	5	-0.69	9772193	5649	2.71	1732	1732	1720	2260	1218	1739	1729.90	0.20	0	-19	1799	1769	1737	1707	1675	1753	1691	69	521	500	1180	1	1	13879521	240	-5.30	1.07	12	0.04	-326.00	1613.00	2550	20230209	-32.27	1515	20221014	13.99	2550	-32.27	20230209	1540	12.14	20230104	2550	-32.27	20230209	1515	13.99	20221014	0.85	N	070590	500	69 억		28023	N	N	0	N	00	N
130	20230707	160532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1739	-46	5	-2.58	357866646	207444	155.64	1767	1767	1705	2320	1250	1785	1724.64	0.23	0	-3526	1918	1851	1808	1741	1698	1830	1720	69	535	500	1210	1	1	13879521	241	-5.33	1.08	12	1.49	-326.00	1613.00	2550	20230209	-31.80	1515	20221014	14.79	2550	-31.80	20230209	1540	12.92	20230104	2550	-31.80	20230209	1515	14.79	20221014	0.90	N	070590	500	69 억		31523	N	N	0	N	00	N
131	20230707	150534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1724	-61	5	-3.42	312475518	181278	136.01	1767	1767	1705	2320	1250	1785	1723.73	0.23	0	-2906	1918	1851	1808	1741	1698	1830	1720	69	535	500	1210	1	1	13879521	239	-5.29	1.07	12	1.31	-326.00	1613.00	2550	20230209	-32.39	1515	20221014	13.80	2550	-32.39	20230209	1540	11.95	20230104	2550	-32.39	20230209	1515	13.80	20221014	0.90	N	070590	500	69 억		31523	N	N	0	N	00	N
132	20230707	140543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1707	-78	5	-4.37	276021043	160020	120.06	1767	1767	1705	2320	1250	1785	1724.91	0.23	0	-917	1918	1851	1808	1741	1698	1830	1720	69	535	500	1210	1	1	13879521	237	-5.24	1.06	12	1.15	-326.00	1613.00	2550	20230209	-33.06	1515	20221014	12.67	2550	-33.06	20230209	1540	10.84	20230104	2550	-33.06	20230209	1515	12.67	20221014	0.90	N	070590	500	69 억		31523	N	N	0	N	00	N
133	20230707	130538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1712	-73	5	-4.09	251661288	145758	109.36	1767	1767	1706	2320	1250	1785	1726.56	0.23	0	1735	1918	1851	1808	1741	1698	1830	1720	69	535	500	1210	1	1	13879521	238	-5.25	1.06	12	1.05	-326.00	1613.00	2550	20230209	-32.86	1515	20221014	13.00	2550	-32.86	20230209	1540	11.17	20230104	2550	-32.86	20230209	1515	13.00	20221014	0.90	N	070590	500	69 억		31523	N	N	0	N	00	N
134	20230707	120539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1714	-71	5	-3.98	244287395	141453	106.13	1767	1767	1706	2320	1250	1785	1726.98	0.23	0	2536	1918	1851	1808	1741	1698	1830	1720	69	535	500	1210	1	1	13879521	238	-5.26	1.06	12	1.02	-326.00	1613.00	2550	20230209	-32.78	1515	20221014	13.14	2550	-32.78	20230209	1540	11.30	20230104	2550	-32.78	20230209	1515	13.14	20221014	0.90	N	070590	500	69 억		31523	N	N	0	N	00	N
135	20230707	110539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1718	-67	5	-3.75	207280492	119819	89.90	1767	1767	1712	2320	1250	1785	1729.94	0.23	0	1750	1918	1851	1808	1741	1698	1830	1720	69	535	500	1210	1	1	13879521	238	-5.27	1.07	12	0.86	-326.00	1613.00	2550	20230209	-32.63	1515	20221014	13.40	2550	-32.63	20230209	1540	11.56	20230104	2550	-32.63	20230209	1515	13.40	20221014	0.90	N	070590	500	69 억		31523	N	N	0	N	00	N
136	20230707	100534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1723	-62	5	-3.47	152914747	88239	66.20	1767	1767	1712	2320	1250	1785	1732.95	0.23	0	2857	1918	1851	1808	1741	1698	1830	1720	69	535	500	1210	1	1	13879521	239	-5.29	1.07	12	0.64	-326.00	1613.00	2550	20230209	-32.43	1515	20221014	13.73	2550	-32.43	20230209	1540	11.88	20230104	2550	-32.43	20230209	1515	13.73	20221014	0.90	N	070590	500	69 억		31523	N	N	0	N	00	N
137	20230707	090533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1738	-47	5	-2.63	32992143	18880	14.17	1767	1767	1712	2320	1250	1785	1747.42	0.23	0	1607	1918	1851	1808	1741	1698	1830	1720	69	535	500	1210	1	1	13879521	241	-5.33	1.08	12	0.14	-326.00	1613.00	2550	20230209	-31.84	1515	20221014	14.72	2550	-31.84	20230209	1540	12.86	20230104	2550	-31.84	20230209	1515	14.72	20221014	0.90	N	070590	500	69 억		31523	N	N	0	N	00	N
138	20230706	160535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1785	-90	5	-4.80	240204732	133202	100.42	1875	1875	1765	2435	1313	1875	1803.31	0.27	0	-5993	1930	1902	1867	1839	1804	1916	1853	69	561	500	1270	1	1	13879521	248	-5.48	1.11	12	0.96	-326.00	1613.00	2550	20230209	-30.00	1515	20221014	17.82	2550	-30.00	20230209	1540	15.91	20230104	2550	-30.00	20230209	1515	17.82	20221014	0.95	N	070590	500	69 억		37516	N	N	0	N	00	N
139	20230706	150535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1785	-90	5	-4.80	223523287	123847	93.37	1875	1875	1765	2435	1313	1875	1804.82	0.27	0	-5444	1930	1902	1867	1839	1804	1916	1853	69	561	500	1270	1	1	13879521	248	-5.48	1.11	12	0.89	-326.00	1613.00	2550	20230209	-30.00	1515	20221014	17.82	2550	-30.00	20230209	1540	15.91	20230104	2550	-30.00	20230209	1515	17.82	20221014	0.95	N	070590	500	69 억		37516	N	N	0	N	00	N
140	20230706	140535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1768	-107	5	-5.71	198410662	109752	82.74	1875	1875	1765	2435	1313	1875	1807.79	0.27	0	-4713	1930	1902	1867	1839	1804	1916	1853	69	561	500	1270	1	1	13879521	245	-5.42	1.10	12	0.79	-326.00	1613.00	2550	20230209	-30.67	1515	20221014	16.70	2550	-30.67	20230209	1540	14.81	20230104	2550	-30.67	20230209	1515	16.70	20221014	0.95	N	070590	500	69 억		37516	N	N	0	N	00	N
141	20230706	130534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1784	-91	5	-4.85	175113246	96614	72.84	1875	1875	1765	2435	1313	1875	1812.49	0.27	0	-4689	1930	1902	1867	1839	1804	1916	1853	69	561	500	1270	1	1	13879521	248	-5.47	1.11	12	0.70	-326.00	1613.00	2550	20230209	-30.04	1515	20221014	17.76	2550	-30.04	20230209	1540	15.84	20230104	2550	-30.04	20230209	1515	17.76	20221014	0.95	N	070590	500	69 억		37516	N	N	0	N	00	N
142	20230706	120532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1780	-95	5	-5.07	162049296	89291	67.32	1875	1875	1765	2435	1313	1875	1814.83	0.27	0	-3876	1930	1902	1867	1839	1804	1916	1853	69	561	500	1270	1	1	13879521	247	-5.46	1.10	12	0.64	-326.00	1613.00	2550	20230209	-30.20	1515	20221014	17.49	2550	-30.20	20230209	1540	15.58	20230104	2550	-30.20	20230209	1515	17.49	20221014	0.95	N	070590	500	69 억		37516	N	N	0	N	00	N
143	20230706	110538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1810	-65	5	-3.47	94642191	51674	38.96	1875	1875	1805	2435	1313	1875	1831.50	0.27	0	-2934	1930	1902	1867	1839	1804	1916	1853	69	561	500	1270	1	1	13879521	251	-5.55	1.12	12	0.37	-326.00	1613.00	2550	20230209	-29.02	1515	20221014	19.47	2550	-29.02	20230209	1540	17.53	20230104	2550	-29.02	20230209	1515	19.47	20221014	0.95	N	070590	500	69 억		37516	N	N	0	N	00	N
144	20230706	100533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1824	-51	5	-2.72	79227261	43162	32.54	1875	1875	1805	2435	1313	1875	1835.55	0.27	0	-2845	1930	1902	1867	1839	1804	1916	1853	69	561	500	1270	1	1	13879521	253	-5.60	1.13	12	0.31	-326.00	1613.00	2550	20230209	-28.47	1515	20221014	20.40	2550	-28.47	20230209	1540	18.44	20230104	2550	-28.47	20230209	1515	20.40	20221014	0.95	N	070590	500	69 억		37516	N	N	0	N	00	N
145	20230706	090534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1863	-12	5	-0.64	13892272	7457	5.62	1875	1875	1852	2435	1313	1875	1862.94	0.27	0	-2584	1930	1902	1867	1839	1804	1916	1853	69	561	500	1270	1	1	13879521	259	-5.71	1.15	12	0.05	-326.00	1613.00	2550	20230209	-26.94	1515	20221014	22.97	2550	-26.94	20230209	1540	20.97	20230104	2550	-26.94	20230209	1515	22.97	20221014	0.95	N	070590	500	69 억		37516	N	N	0	N	00	N
146	20230705	160531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1875	22	2	1.19	242805906	131022	45.87	1856	1895	1832	2405	1298	1853	1853.09	0.27	0	-508	1913	1883	1868	1838	1823	1875	1830	69	553	500	1260	1	1	13879521	260	-5.75	1.16	12	0.94	-326.00	1613.00	2550	20230209	-26.47	1515	20221014	23.76	2550	-26.47	20230209	1540	21.75	20230104	2550	-26.47	20230209	1515	23.76	20221014	1.33	N	070590	500	69 억		38024	N	N	0	N	00	N
147	20230705	150530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1844	-9	5	-0.49	230005605	124162	43.47	1856	1895	1832	2405	1298	1853	1852.46	0.27	0	73	1913	1883	1868	1838	1823	1875	1830	69	553	500	1260	1	1	13879521	256	-5.66	1.14	12	0.89	-326.00	1613.00	2550	20230209	-27.69	1515	20221014	21.72	2550	-27.69	20230209	1540	19.74	20230104	2550	-27.69	20230209	1515	21.72	20221014	1.33	N	070590	500	69 억		38024	N	N	0	N	00	N
148	20230705	140525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1846	-7	5	-0.38	200991842	108375	37.94	1856	1895	1832	2405	1298	1853	1854.60	0.27	0	1332	1913	1883	1868	1838	1823	1875	1830	69	553	500	1260	1	1	13879521	256	-5.66	1.14	12	0.78	-326.00	1613.00	2550	20230209	-27.61	1515	20221014	21.85	2550	-27.61	20230209	1540	19.87	20230104	2550	-27.61	20230209	1515	21.85	20221014	1.33	N	070590	500	69 억		38024	N	N	0	N	00	N
149	20230705	130526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1838	-15	5	-0.81	192788084	103914	36.38	1856	1895	1832	2405	1298	1853	1855.27	0.27	0	1612	1913	1883	1868	1838	1823	1875	1830	69	553	500	1260	1	1	13879521	255	-5.64	1.14	12	0.75	-326.00	1613.00	2550	20230209	-27.92	1515	20221014	21.32	2550	-27.92	20230209	1540	19.35	20230104	2550	-27.92	20230209	1515	21.32	20221014	1.33	N	070590	500	69 억		38024	N	N	0	N	00	N
150	20230705	120524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1845	-8	5	-0.43	181572870	97807	34.24	1856	1895	1832	2405	1298	1853	1856.44	0.27	0	1574	1913	1883	1868	1838	1823	1875	1830	69	553	500	1260	1	1	13879521	256	-5.66	1.14	12	0.70	-326.00	1613.00	2550	20230209	-27.65	1515	20221014	21.78	2550	-27.65	20230209	1540	19.81	20230104	2550	-27.65	20230209	1515	21.78	20221014	1.33	N	070590	500	69 억		38024	N	N	0	N	00	N
151	20230705	110530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1838	-15	5	-0.81	133561376	71692	25.10	1856	1895	1835	2405	1298	1853	1862.99	0.27	0	993	1913	1883	1868	1838	1823	1875	1830	69	553	500	1260	1	1	13879521	255	-5.64	1.14	12	0.52	-326.00	1613.00	2550	20230209	-27.92	1515	20221014	21.32	2550	-27.92	20230209	1540	19.35	20230104	2550	-27.92	20230209	1515	21.32	20221014	1.33	N	070590	500	69 억		38024	N	N	0	N	00	N
152	20230705	100527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1862	9	2	0.49	84358758	45150	15.81	1856	1895	1856	2405	1298	1853	1868.41	0.27	0	971	1913	1883	1868	1838	1823	1875	1830	69	553	500	1260	1	1	13879521	258	-5.71	1.15	12	0.33	-326.00	1613.00	2550	20230209	-26.98	1515	20221014	22.90	2550	-26.98	20230209	1540	20.91	20230104	2550	-26.98	20230209	1515	22.90	20221014	1.33	N	070590	500	69 억		38024	N	N	0	N	00	N
153	20230705	090526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1867	14	2	0.76	20915353	11188	3.92	1856	1895	1856	2405	1298	1853	1869.45	0.27	0	287	1913	1883	1868	1838	1823	1875	1830	69	553	500	1260	1	1	13879521	259	-5.73	1.16	12	0.08	-326.00	1613.00	2550	20230209	-26.78	1515	20221014	23.23	2550	-26.78	20230209	1540	21.23	20230104	2550	-26.78	20230209	1515	23.23	20221014	1.33	N	070590	500	69 억		38024	N	N	0	N	00	N
154	20230704	160524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1853	-28	5	-1.49	531067422	283847	5.94	1883	1898	1853	2445	1317	1881	1870.96	0.25	0	3340	2438	2159	1941	1662	1444	2299	1802	69	564	500	1270	1	1	13879521	257	-5.68	1.15	12	2.05	-326.00	1613.00	2550	20230209	-27.33	1515	20221014	22.31	2550	-27.33	20230209	1540	20.32	20230104	2550	-27.33	20230209	1515	22.31	20221014	1.25	N	070590	500	69 억		34685	N	N	0	N	00	N
155	20230704	150518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1877	-4	5	-0.21	478978641	255821	5.35	1883	1898	1854	2445	1317	1881	1872.32	0.25	0	3526	2438	2159	1941	1662	1444	2299	1802	69	564	500	1270	1	1	13879521	261	-5.76	1.16	12	1.84	-326.00	1613.00	2550	20230209	-26.39	1515	20221014	23.89	2550	-26.39	20230209	1540	21.88	20230104	2550	-26.39	20230209	1515	23.89	20221014	1.25	N	070590	500	69 억		34685	N	N	0	N	00	N
156	20230704	140523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1854	-27	5	-1.44	445037423	237655	4.97	1883	1898	1854	2445	1317	1881	1872.62	0.25	0	2778	2438	2159	1941	1662	1444	2299	1802	69	564	500	1270	1	1	13879521	257	-5.69	1.15	12	1.71	-326.00	1613.00	2550	20230209	-27.29	1515	20221014	22.38	2550	-27.29	20230209	1540	20.39	20230104	2550	-27.29	20230209	1515	22.38	20221014	1.25	N	070590	500	69 억		34685	N	N	0	N	00	N
157	20230704	130515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1865	-16	5	-0.85	405109410	216174	4.52	1883	1898	1861	2445	1317	1881	1874.00	0.25	0	2280	2438	2159	1941	1662	1444	2299	1802	69	564	500	1270	1	1	13879521	259	-5.72	1.16	12	1.56	-326.00	1613.00	2550	20230209	-26.86	1515	20221014	23.10	2550	-26.86	20230209	1540	21.10	20230104	2550	-26.86	20230209	1515	23.10	20221014	1.25	N	070590	500	69 억		34685	N	N	0	N	00	N
158	20230704	120520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1882	1	2	0.05	358332934	191211	4.00	1883	1898	1862	2445	1317	1881	1874.02	0.25	0	1580	2438	2159	1941	1662	1444	2299	1802	69	564	500	1270	1	1	13879521	261	-5.77	1.17	12	1.38	-326.00	1613.00	2550	20230209	-26.20	1515	20221014	24.22	2550	-26.20	20230209	1540	22.21	20230104	2550	-26.20	20230209	1515	24.22	20221014	1.25	N	070590	500	69 억		34685	N	N	0	N	00	N
159	20230704	110516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1881	0	3	0.00	347212073	185294	3.88	1883	1898	1862	2445	1317	1881	1873.84	0.25	0	1503	2438	2159	1941	1662	1444	2299	1802	69	564	500	1270	1	1	13879521	261	-5.77	1.17	12	1.34	-326.00	1613.00	2550	20230209	-26.24	1515	20221014	24.16	2550	-26.24	20230209	1540	22.14	20230104	2550	-26.24	20230209	1515	24.16	20221014	1.25	N	070590	500	69 억		34685	N	N	0	N	00	N
160	20230704	100515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1866	-15	5	-0.80	286283379	152835	3.20	1883	1898	1862	2445	1317	1881	1873.15	0.25	0	-734	2438	2159	1941	1662	1444	2299	1802	69	564	500	1270	1	1	13879521	259	-5.72	1.16	12	1.10	-326.00	1613.00	2550	20230209	-26.82	1515	20221014	23.17	2550	-26.82	20230209	1540	21.17	20230104	2550	-26.82	20230209	1515	23.17	20221014	1.25	N	070590	500	69 억		34685	N	N	0	N	00	N
161	20230704	090514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1880	-1	5	-0.05	143257293	76173	1.59	1883	1898	1863	2445	1317	1881	1880.68	0.25	0	-3125	2438	2159	1941	1662	1444	2299	1802	69	564	500	1270	1	1	13879521	261	-5.77	1.17	12	0.55	-326.00	1613.00	2550	20230209	-26.27	1515	20221014	24.09	2550	-26.27	20230209	1540	22.08	20230104	2550	-26.27	20230209	1515	24.09	20221014	1.25	N	070590	500	69 억		34685	N	N	0	N	00	N
162	20230703	160506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1881	169	2	9.87	9650305589	4742994	21072.48	1723	2220	1723	2225	1199	1712	2035.12	0.36	0	-17213	1730	1721	1703	1694	1676	1725	1698	69	513	500	1160	1	1	13879521	261	-5.77	1.17	12	34.17	-326.00	1613.00	2550	20230209	-26.24	1515	20221014	24.16	2550	-26.24	20230209	1540	22.14	20230104	2550	-26.24	20230209	1515	24.16	20221014	1.25	N	070590	500	69 억		50480	N	N	0	N	00	N
163	20230703	150512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1814	102	2	5.96	9430209222	4624606	20546.50	1723	2220	1723	2225	1199	1712	2039.14	0.36	0	-17183	1730	1721	1703	1694	1676	1725	1698	69	513	500	1160	1	1	13879521	252	-5.56	1.12	12	33.32	-326.00	1613.00	2550	20230209	-28.86	1515	20221014	19.74	2550	-28.86	20230209	1540	17.79	20230104	2550	-28.86	20230209	1515	19.74	20221014	1.25	N	070590	500	69 억		50480	N	N	0	N	00	N
164	20230703	140513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1821	109	2	6.37	9238279625	4518721	20076.07	1723	2220	1723	2225	1199	1712	2044.45	0.36	0	-17183	1730	1721	1703	1694	1676	1725	1698	69	513	500	1160	1	1	13879521	253	-5.59	1.13	12	32.56	-326.00	1613.00	2550	20230209	-28.59	1515	20221014	20.20	2550	-28.59	20230209	1540	18.25	20230104	2550	-28.59	20230209	1515	20.20	20221014	1.25	N	070590	500	69 억		50480	N	N	0	N	00	N
165	20230703	130510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1860	148	2	8.64	9001481360	4390204	19505.08	1723	2220	1723	2225	1199	1712	2050.36	0.36	0	-15580	1730	1721	1703	1694	1676	1725	1698	69	513	500	1160	1	1	13879521	258	-5.71	1.15	12	31.63	-326.00	1613.00	2550	20230209	-27.06	1515	20221014	22.77	2550	-27.06	20230209	1540	20.78	20230104	2550	-27.06	20230209	1515	22.77	20221014	1.25	N	070590	500	69 억		50480	N	N	0	N	00	N
166	20230703	120515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1860	148	2	8.64	8836707915	4301902	19112.77	1723	2220	1723	2225	1199	1712	2054.14	0.36	0	-14588	1730	1721	1703	1694	1676	1725	1698	69	513	500	1160	1	1	13879521	258	-5.71	1.15	12	30.99	-326.00	1613.00	2550	20230209	-27.06	1515	20221014	22.77	2550	-27.06	20230209	1540	20.78	20230104	2550	-27.06	20230209	1515	22.77	20221014	1.25	N	070590	500	69 억		50480	N	N	0	N	00	N
167	20230703	110510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1906	194	2	11.33	8461059350	4103128	18229.64	1723	2220	1723	2225	1199	1712	2062.10	0.36	0	-13973	1730	1721	1703	1694	1676	1725	1698	69	513	500	1160	1	1	13879521	265	-5.85	1.18	12	29.56	-326.00	1613.00	2550	20230209	-25.25	1515	20221014	25.81	2550	-25.25	20230209	1540	23.77	20230104	2550	-25.25	20230209	1515	25.81	20221014	1.25	N	070590	500	69 억		50480	N	N	0	N	00	N
168	20230703	100503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1930	218	2	12.73	7897400424	3809303	16924.22	1723	2220	1723	2225	1199	1712	2073.19	0.36	0	-12710	1730	1721	1703	1694	1676	1725	1698	69	513	500	1160	1	1	13879521	268	-5.92	1.20	12	27.45	-326.00	1613.00	2550	20230209	-24.31	1515	20221014	27.39	2550	-24.31	20230209	1540	25.32	20230104	2550	-24.31	20230209	1515	27.39	20221014	1.25	N	070590	500	69 억		50480	N	N	0	N	00	N
169	20230703	090507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2080	368	2	21.50	274825492	142851	634.67	1723	2080	1723	2225	1199	1712	1923.86	0.36	0	-1832	1730	1721	1703	1694	1676	1725	1698	69	513	500	1160	5	1	13879521	289	-6.38	1.29	12	1.03	-326.00	1613.00	2550	20230209	-18.43	1515	20221014	37.29	2550	-18.43	20230209	1540	35.06	20230104	2550	-18.43	20230209	1515	37.29	20221014	1.25	N	070590	500	69 억		50480	Y	N	0	N	00	N