KissMeData/351330/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161150	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8840	100	2	1.14	292989820	32936	262.19	8660	9080	8660	11360	6120	8740	8895.69	0.73	0	-815	9046	8892	8646	8492	8246	8970	8570	41	2620	500	5410	10	1	8288520	733	35.36	1.53	12	0.40	250.00	5778.00	13470	20230419	-34.37	7520	20230103	17.55	13470	-34.37	20230419	7520	17.55	20230103	13470	-34.37	20230419	7520	17.55	20230103	2.56	N	351330	500	41 억	60672	N	N	N	N
3	20230731	151147	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8890	150	2	1.72	275441980	30956	246.43	8660	9080	8660	11360	6120	8740	8897.85	0.73	0	-1655	9046	8892	8646	8492	8246	8970	8570	41	2620	500	5410	10	1	8288520	737	35.56	1.54	12	0.37	250.00	5778.00	13470	20230419	-34.00	7520	20230103	18.22	13470	-34.00	20230419	7520	18.22	20230103	13470	-34.00	20230419	7520	18.22	20230103	2.56	N	351330	500	41 억	60672	N	N	N	N
4	20230731	141155	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8950	210	2	2.40	162914470	18432	146.73	8660	8960	8660	11360	6120	8740	8838.68	0.73	0	1651	9046	8892	8646	8492	8246	8970	8570	41	2620	500	5410	10	1	8288520	742	35.80	1.55	12	0.22	250.00	5778.00	13470	20230419	-33.56	7520	20230103	19.02	13470	-33.56	20230419	7520	19.02	20230103	13470	-33.56	20230419	7520	19.02	20230103	2.56	N	351330	500	41 억	60672	N	N	N	N
5	20230731	131158	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8920	180	2	2.06	142700220	16161	128.65	8660	8920	8660	11360	6120	8740	8829.91	0.73	0	1781	9046	8892	8646	8492	8246	8970	8570	41	2620	500	5410	10	1	8288520	739	35.68	1.54	12	0.19	250.00	5778.00	13470	20230419	-33.78	7520	20230103	18.62	13470	-33.78	20230419	7520	18.62	20230103	13470	-33.78	20230419	7520	18.62	20230103	2.56	N	351330	500	41 억	60672	N	N	N	N
6	20230731	121206	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8880	140	2	1.60	119411640	13534	107.74	8660	8920	8660	11360	6120	8740	8823.09	0.73	0	1670	9046	8892	8646	8492	8246	8970	8570	41	2620	500	5410	10	1	8288520	736	35.52	1.54	12	0.16	250.00	5778.00	13470	20230419	-34.08	7520	20230103	18.09	13470	-34.08	20230419	7520	18.09	20230103	13470	-34.08	20230419	7520	18.09	20230103	2.56	N	351330	500	41 억	60672	N	N	N	N
7	20230731	111207	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8800	60	2	0.69	97834950	11098	88.35	8660	8920	8660	11360	6120	8740	8815.55	0.73	0	1719	9046	8892	8646	8492	8246	8970	8570	41	2620	500	5410	10	1	8288520	729	35.20	1.52	12	0.13	250.00	5778.00	13470	20230419	-34.67	7520	20230103	17.02	13470	-34.67	20230419	7520	17.02	20230103	13470	-34.67	20230419	7520	17.02	20230103	2.56	N	351330	500	41 억	60672	N	N	N	N
8	20230731	101204	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8900	160	2	1.83	75792070	8610	68.54	8660	8920	8660	11360	6120	8740	8802.80	0.73	0	1403	9046	8892	8646	8492	8246	8970	8570	41	2620	500	5410	10	1	8288520	738	35.60	1.54	12	0.10	250.00	5778.00	13470	20230419	-33.93	7520	20230103	18.35	13470	-33.93	20230419	7520	18.35	20230103	13470	-33.93	20230419	7520	18.35	20230103	2.56	N	351330	500	41 억	60672	N	N	N	N
9	20230731	091152	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8740	0	3	0.00	2009520	232	1.85	8660	8740	8660	11360	6120	8740	8661.72	0.73	0	3	9046	8892	8646	8492	8246	8970	8570	41	2620	500	5410	10	1	8288520	724	34.96	1.51	12	0.00	250.00	5778.00	13470	20230419	-35.12	7520	20230103	16.22	13470	-35.12	20230419	7520	16.22	20230103	13470	-35.12	20230419	7520	16.22	20230103	2.56	N	351330	500	41 억	60672	N	N	N	N
10	20230728	161154	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8740	60	2	0.69	109624940	12555	31.18	8590	8800	8400	11280	6080	8680	8731.58	0.69	0	3643	9213	8946	8633	8366	8053	9080	8500	41	2600	500	5380	10	1	8288520	724	34.96	1.51	12	0.15	250.00	5778.00	13470	20230419	-35.12	7520	20230103	16.22	13470	-35.12	20230419	7520	16.22	20230103	13470	-35.12	20230419	7520	16.22	20230103	2.61	N	351330	500	41 억	57030	N	N	N	N
11	20230728	151151	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8790	110	2	1.27	102689520	11762	29.21	8590	8800	8400	11280	6080	8680	8730.62	0.69	0	3590	9213	8946	8633	8366	8053	9080	8500	41	2600	500	5380	10	1	8288520	729	35.16	1.52	12	0.14	250.00	5778.00	13470	20230419	-34.74	7520	20230103	16.89	13470	-34.74	20230419	7520	16.89	20230103	13470	-34.74	20230419	7520	16.89	20230103	2.61	N	351330	500	41 억	57030	N	N	N	N
12	20230728	141150	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8770	90	2	1.04	86812600	9955	24.73	8590	8780	8400	11280	6080	8680	8720.50	0.69	0	2642	9213	8946	8633	8366	8053	9080	8500	41	2600	500	5380	10	1	8288520	727	35.08	1.52	12	0.12	250.00	5778.00	13470	20230419	-34.89	7520	20230103	16.62	13470	-34.89	20230419	7520	16.62	20230103	13470	-34.89	20230419	7520	16.62	20230103	2.61	N	351330	500	41 억	57030	N	N	N	N
13	20230728	131154	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8750	70	2	0.81	77321340	8871	22.03	8590	8780	8400	11280	6080	8680	8716.19	0.69	0	2051	9213	8946	8633	8366	8053	9080	8500	41	2600	500	5380	10	1	8288520	725	35.00	1.51	12	0.11	250.00	5778.00	13470	20230419	-35.04	7520	20230103	16.36	13470	-35.04	20230419	7520	16.36	20230103	13470	-35.04	20230419	7520	16.36	20230103	2.61	N	351330	500	41 억	57030	N	N	N	N
14	20230728	121151	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8760	80	2	0.92	75290850	8639	21.46	8590	8780	8400	11280	6080	8680	8715.23	0.69	0	2078	9213	8946	8633	8366	8053	9080	8500	41	2600	500	5380	10	1	8288520	726	35.04	1.52	12	0.10	250.00	5778.00	13470	20230419	-34.97	7520	20230103	16.49	13470	-34.97	20230419	7520	16.49	20230103	13470	-34.97	20230419	7520	16.49	20230103	2.61	N	351330	500	41 억	57030	N	N	N	N
15	20230728	111157	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8770	90	2	1.04	33717260	3883	9.64	8590	8780	8400	11280	6080	8680	8683.30	0.69	0	702	9213	8946	8633	8366	8053	9080	8500	41	2600	500	5380	10	1	8288520	727	35.08	1.52	12	0.05	250.00	5778.00	13470	20230419	-34.89	7520	20230103	16.62	13470	-34.89	20230419	7520	16.62	20230103	13470	-34.89	20230419	7520	16.62	20230103	2.61	N	351330	500	41 억	57030	N	N	N	N
16	20230728	101148	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8700	20	2	0.23	21093670	2442	6.07	8590	8700	8400	11280	6080	8680	8637.87	0.69	0	265	9213	8946	8633	8366	8053	9080	8500	41	2600	500	5380	10	1	8288520	721	34.80	1.51	12	0.03	250.00	5778.00	13470	20230419	-35.41	7520	20230103	15.69	13470	-35.41	20230419	7520	15.69	20230103	13470	-35.41	20230419	7520	15.69	20230103	2.61	N	351330	500	41 억	57030	N	N	N	N
17	20230728	091157	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8560	-120	5	-1.38	3053500	358	0.89	8590	8590	8400	11280	6080	8680	8529.33	0.69	0	94	9213	8946	8633	8366	8053	9080	8500	41	2600	500	5380	10	1	8288520	709	34.24	1.48	12	0.00	250.00	5778.00	13470	20230419	-36.45	7520	20230103	13.83	13470	-36.45	20230419	7520	13.83	20230103	13470	-36.45	20230419	7520	13.83	20230103	2.61	N	351330	500	41 억	57030	N	N	N	N
18	20230727	161147	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8680	320	2	3.83	341009710	39214	35.69	8320	8900	8320	10860	5860	8360	8696.18	0.58	-443	8929	9426	8892	8626	8092	7826	8760	7960	41	2500	500	5180	10	1	8288520	719	34.72	1.50	12	0.47	250.00	5778.00	13470	20230419	-35.56	7520	20230103	15.43	13470	-35.56	20230419	7520	15.43	20230103	13470	-35.56	20230419	7520	15.43	20230103	2.65	N	351330	500	41 억	48088	N	N	N	N
19	20230727	151148	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8580	220	2	2.63	308789240	35488	32.30	8320	8900	8320	10860	5860	8360	8701.23	0.58	-443	9011	9426	8892	8626	8092	7826	8760	7960	41	2500	500	5180	10	1	8288520	711	34.32	1.48	12	0.43	250.00	5778.00	13470	20230419	-36.30	7520	20230103	14.10	13470	-36.30	20230419	7520	14.10	20230103	13470	-36.30	20230419	7520	14.10	20230103	2.65	N	351330	500	41 억	48088	N	N	N	N
20	20230727	141143	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8600	240	2	2.87	292870740	33639	30.61	8320	8900	8320	10860	5860	8360	8706.29	0.58	-443	9621	9426	8892	8626	8092	7826	8760	7960	41	2500	500	5180	10	1	8288520	713	34.40	1.49	12	0.41	250.00	5778.00	13470	20230419	-36.15	7520	20230103	14.36	13470	-36.15	20230419	7520	14.36	20230103	13470	-36.15	20230419	7520	14.36	20230103	2.65	N	351330	500	41 억	48088	N	N	N	N
21	20230727	131141	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8680	320	2	3.83	273686060	31424	28.60	8320	8900	8320	10860	5860	8360	8709.46	0.58	-443	9617	9426	8892	8626	8092	7826	8760	7960	41	2500	500	5180	10	1	8288520	719	34.72	1.50	12	0.38	250.00	5778.00	13470	20230419	-35.56	7520	20230103	15.43	13470	-35.56	20230419	7520	15.43	20230103	13470	-35.56	20230419	7520	15.43	20230103	2.65	N	351330	500	41 억	48088	N	N	N	N
22	20230727	121145	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8720	360	2	4.31	238529650	27368	24.91	8320	8900	8320	10860	5860	8360	8715.64	0.58	-443	8872	9426	8892	8626	8092	7826	8760	7960	41	2500	500	5180	10	1	8288520	723	34.88	1.51	12	0.33	250.00	5778.00	13470	20230419	-35.26	7520	20230103	15.96	13470	-35.26	20230419	7520	15.96	20230103	13470	-35.26	20230419	7520	15.96	20230103	2.65	N	351330	500	41 억	48088	N	N	N	N
23	20230727	111147	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8830	470	2	5.62	155337940	17900	16.29	8320	8900	8320	10860	5860	8360	8678.10	0.58	-443	7785	9426	8892	8626	8092	7826	8760	7960	41	2500	500	5180	10	1	8288520	732	35.32	1.53	12	0.22	250.00	5778.00	13470	20230419	-34.45	7520	20230103	17.42	13470	-34.45	20230419	7520	17.42	20230103	13470	-34.45	20230419	7520	17.42	20230103	2.65	N	351330	500	41 억	48088	N	N	N	N
24	20230727	101144	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8780	420	2	5.02	99598280	11547	10.51	8320	8900	8320	10860	5860	8360	8625.47	0.58	-443	4468	9426	8892	8626	8092	7826	8760	7960	41	2500	500	5180	10	1	8288520	728	35.12	1.52	12	0.14	250.00	5778.00	13470	20230419	-34.82	7520	20230103	16.76	13470	-34.82	20230419	7520	16.76	20230103	13470	-34.82	20230419	7520	16.76	20230103	2.65	N	351330	500	41 억	48088	N	N	N	N
25	20230727	091142	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8460	100	2	1.20	24934640	2951	2.69	8320	8900	8320	10860	5860	8360	8449.56	0.58	-443	796	9426	8892	8626	8092	7826	8760	7960	41	2500	500	5180	10	1	8288520	701	33.84	1.46	12	0.04	250.00	5778.00	13470	20230419	-37.19	7520	20230103	12.50	13470	-37.19	20230419	7520	12.50	20230103	13470	-37.19	20230419	7520	12.50	20230103	2.65	N	351330	500	41 억	48088	N	N	N	N
26	20230726	161141	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8360	-710	5	-7.83	935015750	108632	137.13	9080	9160	8360	11790	6350	9070	8607.22	0.59	0	-278	9516	9292	9006	8782	8496	9405	8895	41	2720	500	5620	10	1	8288520	693	33.44	1.45	12	1.31	250.00	5778.00	13470	20230419	-37.94	7520	20230103	11.17	13470	-37.94	20230419	7520	11.17	20230103	13470	-37.94	20230419	7520	11.17	20230103	2.46	N	351330	500	41 억	48531	N	N	N	N
27	20230726	151147	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8410	-660	5	-7.28	914845240	106228	134.10	9080	9160	8380	11790	6350	9070	8612.09	0.59	0	-1166	9516	9292	9006	8782	8496	9405	8895	41	2720	500	5620	10	1	8288520	697	33.64	1.46	12	1.28	250.00	5778.00	13470	20230419	-37.56	7520	20230103	11.84	13470	-37.56	20230419	7520	11.84	20230103	13470	-37.56	20230419	7520	11.84	20230103	2.46	N	351330	500	41 억	48531	N	N	N	N
28	20230726	141137	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8410	-660	5	-7.28	857666990	99455	125.55	9080	9160	8410	11790	6350	9070	8623.67	0.59	0	-1114	9516	9292	9006	8782	8496	9405	8895	41	2720	500	5620	10	1	8288520	697	33.64	1.46	12	1.20	250.00	5778.00	13470	20230419	-37.56	7520	20230103	11.84	13470	-37.56	20230419	7520	11.84	20230103	13470	-37.56	20230419	7520	11.84	20230103	2.46	N	351330	500	41 억	48531	N	N	N	N
29	20230726	131133	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8420	-650	5	-7.17	733768950	84833	107.09	9080	9160	8420	11790	6350	9070	8649.57	0.59	0	-114	9516	9292	9006	8782	8496	9405	8895	41	2720	500	5620	10	1	8288520	698	33.68	1.46	12	1.02	250.00	5778.00	13470	20230419	-37.49	7520	20230103	11.97	13470	-37.49	20230419	7520	11.97	20230103	13470	-37.49	20230419	7520	11.97	20230103	2.46	N	351330	500	41 억	48531	N	N	N	N
30	20230726	121138	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8570	-500	5	-5.51	614065170	70722	89.28	9080	9160	8460	11790	6350	9070	8682.80	0.59	0	1159	9516	9292	9006	8782	8496	9405	8895	41	2720	500	5620	10	1	8288520	710	34.28	1.48	12	0.85	250.00	5778.00	13470	20230419	-36.38	7520	20230103	13.96	13470	-36.38	20230419	7520	13.96	20230103	13470	-36.38	20230419	7520	13.96	20230103	2.46	N	351330	500	41 억	48531	N	N	N	N
31	20230726	111132	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8530	-540	5	-5.95	503988200	57833	73.01	9080	9160	8460	11790	6350	9070	8714.54	0.59	0	-3580	9516	9292	9006	8782	8496	9405	8895	41	2720	500	5620	10	1	8288520	707	34.12	1.48	12	0.70	250.00	5778.00	13470	20230419	-36.67	7520	20230103	13.43	13470	-36.67	20230419	7520	13.43	20230103	13470	-36.67	20230419	7520	13.43	20230103	2.46	N	351330	500	41 억	48531	N	N	N	N
32	20230726	101140	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8650	-420	5	-4.63	274596640	31038	39.18	9080	9160	8630	11790	6350	9070	8847.11	0.59	0	-8130	9516	9292	9006	8782	8496	9405	8895	41	2720	500	5620	10	1	8288520	717	34.60	1.50	12	0.37	250.00	5778.00	13470	20230419	-35.78	7520	20230103	15.03	13470	-35.78	20230419	7520	15.03	20230103	13470	-35.78	20230419	7520	15.03	20230103	2.46	N	351330	500	41 억	48531	N	N	N	N
33	20230726	091135	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8920	-150	5	-1.65	99584200	10998	13.88	9080	9160	8800	11790	6350	9070	9054.76	0.59	0	-4597	9516	9292	9006	8782	8496	9405	8895	41	2720	500	5620	10	1	8288520	739	35.68	1.54	12	0.13	250.00	5778.00	13470	20230419	-33.78	7520	20230103	18.62	13470	-33.78	20230419	7520	18.62	20230103	13470	-33.78	20230419	7520	18.62	20230103	2.46	N	351330	500	41 억	48531	N	N	N	N
34	20230725	161132	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9070	-40	5	-0.44	708364510	79106	57.90	9020	9230	8720	11840	6380	9110	8954.21	0.47	0	9286	9956	9532	9306	8882	8656	9420	8770	41	2730	500	5640	10	1	8288520	752	36.28	1.57	12	0.95	250.00	5778.00	13470	20230419	-32.67	7520	20230103	20.61	13470	-32.67	20230419	7520	20.61	20230103	13470	-32.67	20230419	7520	20.61	20230103	2.52	N	351330	500	41 억	38938	N	N	N	N
35	20230725	151119	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9000	-110	5	-1.21	680268450	75989	55.62	9020	9230	8720	11840	6380	9110	8952.20	0.47	0	9762	9956	9532	9306	8882	8656	9420	8770	41	2730	500	5640	10	1	8288520	746	36.00	1.56	12	0.92	250.00	5778.00	13470	20230419	-33.18	7520	20230103	19.68	13470	-33.18	20230419	7520	19.68	20230103	13470	-33.18	20230419	7520	19.68	20230103	2.52	N	351330	500	41 억	38938	N	N	N	N
36	20230725	141117	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9050	-60	5	-0.66	616368660	68877	50.41	9020	9230	8720	11840	6380	9110	8948.83	0.47	0	9034	9956	9532	9306	8882	8656	9420	8770	41	2730	500	5640	10	1	8288520	750	36.20	1.57	12	0.83	250.00	5778.00	13470	20230419	-32.81	7520	20230103	20.35	13470	-32.81	20230419	7520	20.35	20230103	13470	-32.81	20230419	7520	20.35	20230103	2.52	N	351330	500	41 억	38938	N	N	N	N
37	20230725	131129	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9140	30	2	0.33	555451090	62170	45.50	9020	9230	8720	11840	6380	9110	8934.39	0.47	0	11870	9956	9532	9306	8882	8656	9420	8770	41	2730	500	5640	10	1	8288520	758	36.56	1.58	12	0.75	250.00	5778.00	13470	20230419	-32.15	7520	20230103	21.54	13470	-32.15	20230419	7520	21.54	20230103	13470	-32.15	20230419	7520	21.54	20230103	2.52	N	351330	500	41 억	38938	N	N	N	N
38	20230725	121128	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9070	-40	5	-0.44	523931520	58724	42.98	9020	9160	8720	11840	6380	9110	8921.93	0.47	0	13046	9956	9532	9306	8882	8656	9420	8770	41	2730	500	5640	10	1	8288520	752	36.28	1.57	12	0.71	250.00	5778.00	13470	20230419	-32.67	7520	20230103	20.61	13470	-32.67	20230419	7520	20.61	20230103	13470	-32.67	20230419	7520	20.61	20230103	2.52	N	351330	500	41 억	38938	N	N	N	N
39	20230725	111125	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9110	0	3	0.00	512419130	57455	42.05	9020	9160	8720	11840	6380	9110	8918.62	0.47	0	13205	9956	9532	9306	8882	8656	9420	8770	41	2730	500	5640	10	1	8288520	755	36.44	1.58	12	0.69	250.00	5778.00	13470	20230419	-32.37	7520	20230103	21.14	13470	-32.37	20230419	7520	21.14	20230103	13470	-32.37	20230419	7520	21.14	20230103	2.52	N	351330	500	41 억	38938	N	N	N	N
40	20230725	101126	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8950	-160	5	-1.76	303353070	34020	24.90	9020	9160	8720	11840	6380	9110	8916.90	0.47	0	8640	9956	9532	9306	8882	8656	9420	8770	41	2730	500	5640	10	1	8288520	742	35.80	1.55	12	0.41	250.00	5778.00	13470	20230419	-33.56	7520	20230103	19.02	13470	-33.56	20230419	7520	19.02	20230103	13470	-33.56	20230419	7520	19.02	20230103	2.52	N	351330	500	41 억	38938	N	N	N	N
41	20230725	091123	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	8950	-160	5	-1.76	37882420	4202	3.08	9020	9160	8950	11840	6380	9110	9015.33	0.47	0	-1154	9956	9532	9306	8882	8656	9420	8770	41	2730	500	5640	10	1	8288520	742	35.80	1.55	12	0.05	250.00	5778.00	13470	20230419	-33.56	7520	20230103	19.02	13470	-33.56	20230419	7520	19.02	20230103	13470	-33.56	20230419	7520	19.02	20230103	2.52	N	351330	500	41 억	38938	N	N	N	N
42	20230724	161125	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9110	-650	5	-6.66	1259989450	135701	402.05	9700	9730	9080	12680	6840	9760	9285.11	0.53	0	-5163	10066	9912	9796	9642	9526	9855	9585	41	2920	500	6050	10	1	8288520	755	36.44	1.58	12	1.64	250.00	5778.00	13470	20230419	-32.37	7520	20230103	21.14	13470	-32.37	20230419	7520	21.14	20230103	13470	-32.37	20230419	7520	21.14	20230103	2.56	N	351330	500	41 억	43790	N	N	N	N
43	20230724	151119	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9230	-530	5	-5.43	1199983550	129115	382.54	9700	9730	9110	12680	6840	9760	9293.91	0.53	0	-5378	10066	9912	9796	9642	9526	9855	9585	41	2920	500	6050	10	1	8288520	765	36.92	1.60	12	1.56	250.00	5778.00	13470	20230419	-31.48	7520	20230103	22.74	13470	-31.48	20230419	7520	22.74	20230103	13470	-31.48	20230419	7520	22.74	20230103	2.56	N	351330	500	41 억	43790	N	N	N	N
44	20230724	141118	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9250	-510	5	-5.23	1164783750	125308	371.26	9700	9730	9110	12680	6840	9760	9295.37	0.53	0	-3405	10066	9912	9796	9642	9526	9855	9585	41	2920	500	6050	10	1	8288520	767	37.00	1.60	12	1.51	250.00	5778.00	13470	20230419	-31.33	7520	20230103	23.01	13470	-31.33	20230419	7520	23.01	20230103	13470	-31.33	20230419	7520	23.01	20230103	2.56	N	351330	500	41 억	43790	N	N	N	N
45	20230724	131120	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9240	-520	5	-5.33	1076200020	115637	342.61	9700	9730	9110	12680	6840	9760	9306.71	0.53	0	-1732	10066	9912	9796	9642	9526	9855	9585	41	2920	500	6050	10	1	8288520	766	36.96	1.60	12	1.40	250.00	5778.00	13470	20230419	-31.40	7520	20230103	22.87	13470	-31.40	20230419	7520	22.87	20230103	13470	-31.40	20230419	7520	22.87	20230103	2.56	N	351330	500	41 억	43790	N	N	N	N
46	20230724	121122	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9140	-620	5	-6.35	992862990	106587	315.79	9700	9730	9110	12680	6840	9760	9315.05	0.53	0	-655	10066	9912	9796	9642	9526	9855	9585	41	2920	500	6050	10	1	8288520	758	36.56	1.58	12	1.29	250.00	5778.00	13470	20230419	-32.15	7520	20230103	21.54	13470	-32.15	20230419	7520	21.54	20230103	13470	-32.15	20230419	7520	21.54	20230103	2.56	N	351330	500	41 억	43790	N	N	N	N
47	20230724	111125	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9300	-460	5	-4.71	763315980	81653	241.92	9700	9730	9250	12680	6840	9760	9348.29	0.53	0	-2519	10066	9912	9796	9642	9526	9855	9585	41	2920	500	6050	10	1	8288520	771	37.20	1.61	12	0.99	250.00	5778.00	13470	20230419	-30.96	7520	20230103	23.67	13470	-30.96	20230419	7520	23.67	20230103	13470	-30.96	20230419	7520	23.67	20230103	2.56	N	351330	500	41 억	43790	N	N	N	N
48	20230724	101114	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9310	-450	5	-4.61	615595700	65779	194.89	9700	9730	9250	12680	6840	9760	9358.54	0.53	0	1396	10066	9912	9796	9642	9526	9855	9585	41	2920	500	6050	10	1	8288520	772	37.24	1.61	12	0.79	250.00	5778.00	13470	20230419	-30.88	7520	20230103	23.80	13470	-30.88	20230419	7520	23.80	20230103	13470	-30.88	20230419	7520	23.80	20230103	2.56	N	351330	500	41 억	43790	N	N	N	N
49	20230724	091122	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9440	-320	5	-3.28	76410610	8027	23.78	9700	9730	9420	12680	6840	9760	9519.20	0.53	0	-2299	10066	9912	9796	9642	9526	9855	9585	41	2920	500	6050	10	1	8288520	782	37.76	1.63	12	0.10	250.00	5778.00	13470	20230419	-29.92	7520	20230103	25.53	13470	-29.92	20230419	7520	25.53	20230103	13470	-29.92	20230419	7520	25.53	20230103	2.56	N	351330	500	41 억	43790	N	N	N	N
50	20230721	161109	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9760	-120	5	-1.21	329503000	33606	101.78	9770	9950	9680	12840	6920	9880	9804.89	0.55	0	-1536	9973	9926	9843	9796	9713	9950	9820	41	2960	500	6120	10	1	8288520	809	39.04	1.69	12	0.41	250.00	5778.00	13470	20230419	-27.54	7520	20230103	29.79	13470	-27.54	20230419	7520	29.79	20230103	13470	-27.54	20230419	7520	29.79	20230103	2.64	N	351330	500	41 억	45469	N	N	N	N
51	20230721	151112	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9730	-150	5	-1.52	316379090	32259	97.70	9770	9950	9680	12840	6920	9880	9807.47	0.55	0	-1516	9973	9926	9843	9796	9713	9950	9820	41	2960	500	6120	10	1	8288520	806	38.92	1.68	12	0.39	250.00	5778.00	13470	20230419	-27.77	7520	20230103	29.39	13470	-27.77	20230419	7520	29.39	20230103	13470	-27.77	20230419	7520	29.39	20230103	2.64	N	351330	500	41 억	45469	N	N	N	N
52	20230721	141107	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9720	-160	5	-1.62	300665590	30644	92.81	9770	9950	9680	12840	6920	9880	9811.56	0.55	0	-1374	9973	9926	9843	9796	9713	9950	9820	41	2960	500	6120	10	1	8288520	806	38.88	1.68	12	0.37	250.00	5778.00	13470	20230419	-27.84	7520	20230103	29.26	13470	-27.84	20230419	7520	29.26	20230103	13470	-27.84	20230419	7520	29.26	20230103	2.64	N	351330	500	41 억	45469	N	N	N	N
53	20230721	131111	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9780	-100	5	-1.01	242717440	24683	74.76	9770	9950	9760	12840	6920	9880	9833.38	0.55	0	-435	9973	9926	9843	9796	9713	9950	9820	41	2960	500	6120	10	1	8288520	811	39.12	1.69	12	0.30	250.00	5778.00	13470	20230419	-27.39	7520	20230103	30.05	13470	-27.39	20230419	7520	30.05	20230103	13470	-27.39	20230419	7520	30.05	20230103	2.64	N	351330	500	41 억	45469	N	N	N	N
54	20230721	121125	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9830	-50	5	-0.51	194909500	19810	60.00	9770	9950	9770	12840	6920	9880	9838.94	0.55	0	2455	9973	9926	9843	9796	9713	9950	9820	41	2960	500	6120	10	1	8288520	815	39.32	1.70	12	0.24	250.00	5778.00	13470	20230419	-27.02	7520	20230103	30.72	13470	-27.02	20230419	7520	30.72	20230103	13470	-27.02	20230419	7520	30.72	20230103	2.64	N	351330	500	41 억	45469	N	N	N	N
55	20230721	111122	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9920	40	2	0.40	106934720	10872	32.93	9770	9950	9770	12840	6920	9880	9835.79	0.55	0	1360	9973	9926	9843	9796	9713	9950	9820	41	2960	500	6120	10	1	8288520	822	39.68	1.72	12	0.13	250.00	5778.00	13470	20230419	-26.35	7520	20230103	31.91	13470	-26.35	20230419	7520	31.91	20230103	13470	-26.35	20230419	7520	31.91	20230103	2.64	N	351330	500	41 억	45469	N	N	N	N
56	20230721	101120	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9870	-10	5	-0.10	84675330	8625	26.12	9770	9890	9770	12840	6920	9880	9817.43	0.55	0	1052	9973	9926	9843	9796	9713	9950	9820	41	2960	500	6120	10	1	8288520	818	39.48	1.71	12	0.10	250.00	5778.00	13470	20230419	-26.73	7520	20230103	31.25	13470	-26.73	20230419	7520	31.25	20230103	13470	-26.73	20230419	7520	31.25	20230103	2.64	N	351330	500	41 억	45469	N	N	N	N
57	20230721	091117	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9890	10	2	0.10	45320600	4617	13.98	9770	9890	9770	12840	6920	9880	9816.03	0.55	0	238	9973	9926	9843	9796	9713	9950	9820	41	2960	500	6120	10	1	8288520	820	39.56	1.71	12	0.06	250.00	5778.00	13470	20230419	-26.58	7520	20230103	31.52	13470	-26.58	20230419	7520	31.52	20230103	13470	-26.58	20230419	7520	31.52	20230103	2.64	N	351330	500	41 억	45469	N	N	N	N
58	20230720	161105	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9880	-40	5	-0.40	323572980	32988	59.96	9760	9890	9760	12890	6950	9920	9808.77	0.58	0	-2678	10233	10076	9823	9666	9413	10155	9745	41	2970	500	6150	10	1	8288520	819	39.52	1.71	12	0.40	250.00	5778.00	13470	20230419	-26.65	7520	20230103	31.38	13470	-26.65	20230419	7520	31.38	20230103	13470	-26.65	20230419	7520	31.38	20230103	2.83	N	351330	500	41 억	48148	N	N	N	N
59	20230720	151106	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9860	-60	5	-0.60	314870240	32107	58.36	9760	9890	9760	12890	6950	9920	9806.90	0.58	0	-2678	10233	10076	9823	9666	9413	10155	9745	41	2970	500	6150	10	1	8288520	817	39.44	1.71	12	0.39	250.00	5778.00	13470	20230419	-26.80	7520	20230103	31.12	13470	-26.80	20230419	7520	31.12	20230103	13470	-26.80	20230419	7520	31.12	20230103	2.83	N	351330	500	41 억	48148	N	N	N	N
60	20230720	141104	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9790	-130	5	-1.31	259935430	26527	48.21	9760	9890	9760	12890	6950	9920	9798.90	0.58	0	-2547	10233	10076	9823	9666	9413	10155	9745	41	2970	500	6150	10	1	8288520	811	39.16	1.69	12	0.32	250.00	5778.00	13470	20230419	-27.32	7520	20230103	30.19	13470	-27.32	20230419	7520	30.19	20230103	13470	-27.32	20230419	7520	30.19	20230103	2.83	N	351330	500	41 억	48148	N	N	N	N
61	20230720	131106	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9890	-30	5	-0.30	202084840	20623	37.48	9760	9890	9760	12890	6950	9920	9799.00	0.58	0	-2601	10233	10076	9823	9666	9413	10155	9745	41	2970	500	6150	10	1	8288520	820	39.56	1.71	12	0.25	250.00	5778.00	13470	20230419	-26.58	7520	20230103	31.52	13470	-26.58	20230419	7520	31.52	20230103	13470	-26.58	20230419	7520	31.52	20230103	2.83	N	351330	500	41 억	48148	N	N	N	N
62	20230720	121114	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9790	-130	5	-1.31	187855960	19178	34.86	9760	9870	9760	12890	6950	9920	9795.39	0.58	0	-2525	10233	10076	9823	9666	9413	10155	9745	41	2970	500	6150	10	1	8288520	811	39.16	1.69	12	0.23	250.00	5778.00	13470	20230419	-27.32	7520	20230103	30.19	13470	-27.32	20230419	7520	30.19	20230103	13470	-27.32	20230419	7520	30.19	20230103	2.83	N	351330	500	41 억	48148	N	N	N	N
63	20230720	111111	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9830	-90	5	-0.91	158264190	16158	29.37	9760	9870	9760	12890	6950	9920	9794.79	0.58	0	-1825	10233	10076	9823	9666	9413	10155	9745	41	2970	500	6150	10	1	8288520	815	39.32	1.70	12	0.19	250.00	5778.00	13470	20230419	-27.02	7520	20230103	30.72	13470	-27.02	20230419	7520	30.72	20230103	13470	-27.02	20230419	7520	30.72	20230103	2.83	N	351330	500	41 억	48148	N	N	N	N
64	20230720	101058	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9790	-130	5	-1.31	116046140	11853	21.54	9760	9870	9760	12890	6950	9920	9790.44	0.58	0	-1473	10233	10076	9823	9666	9413	10155	9745	41	2970	500	6150	10	1	8288520	811	39.16	1.69	12	0.14	250.00	5778.00	13470	20230419	-27.32	7520	20230103	30.19	13470	-27.32	20230419	7520	30.19	20230103	13470	-27.32	20230419	7520	30.19	20230103	2.83	N	351330	500	41 억	48148	N	N	N	N
65	20230720	091101	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9820	-100	5	-1.01	43853420	4492	8.16	9760	9840	9760	12890	6950	9920	9762.56	0.58	0	723	10233	10076	9823	9666	9413	10155	9745	41	2970	500	6150	10	1	8288520	814	39.28	1.70	12	0.05	250.00	5778.00	13470	20230419	-27.10	7520	20230103	30.59	13470	-27.10	20230419	7520	30.59	20230103	13470	-27.10	20230419	7520	30.59	20230103	2.83	N	351330	500	41 억	48148	N	N	N	N
66	20230719	161121	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9920	170	2	1.74	530616020	54407	115.00	9680	9980	9570	12670	6830	9750	9752.32	0.47	0	8771	10216	9982	9866	9632	9516	9925	9575	41	2920	500	6040	10	1	8288520	822	39.68	1.72	12	0.66	250.00	5778.00	13470	20230419	-26.35	7520	20230103	31.91	13470	-26.35	20230419	7520	31.91	20230103	13470	-26.35	20230419	7520	31.91	20230103	2.92	N	351330	500	41 억	39166	N	N	N	N
67	20230719	151120	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9910	160	2	1.64	488600140	50158	106.02	9680	9980	9570	12670	6830	9750	9741.22	0.47	0	11039	10216	9982	9866	9632	9516	9925	9575	41	2920	500	6040	10	1	8288520	821	39.64	1.72	12	0.61	250.00	5778.00	13470	20230419	-26.43	7520	20230103	31.78	13470	-26.43	20230419	7520	31.78	20230103	13470	-26.43	20230419	7520	31.78	20230103	2.92	N	351330	500	41 억	39166	N	N	N	N
68	20230719	141124	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9940	190	2	1.95	473647830	48647	102.83	9680	9980	9570	12670	6830	9750	9736.42	0.47	0	11007	10216	9982	9866	9632	9516	9925	9575	41	2920	500	6040	10	1	8288520	824	39.76	1.72	12	0.59	250.00	5778.00	13470	20230419	-26.21	7520	20230103	32.18	13470	-26.21	20230419	7520	32.18	20230103	13470	-26.21	20230419	7520	32.18	20230103	2.92	N	351330	500	41 억	39166	N	N	N	N
69	20230719	131109	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9920	170	2	1.74	437381730	44989	95.10	9680	9930	9570	12670	6830	9750	9721.97	0.47	0	9116	10216	9982	9866	9632	9516	9925	9575	41	2920	500	6040	10	1	8288520	822	39.68	1.72	12	0.54	250.00	5778.00	13470	20230419	-26.35	7520	20230103	31.91	13470	-26.35	20230419	7520	31.91	20230103	13470	-26.35	20230419	7520	31.91	20230103	2.92	N	351330	500	41 억	39166	N	N	N	N
70	20230719	121127	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9870	120	2	1.23	416211700	42843	90.56	9680	9930	9570	12670	6830	9750	9714.81	0.47	0	8929	10216	9982	9866	9632	9516	9925	9575	41	2920	500	6040	10	1	8288520	818	39.48	1.71	12	0.52	250.00	5778.00	13470	20230419	-26.73	7520	20230103	31.25	13470	-26.73	20230419	7520	31.25	20230103	13470	-26.73	20230419	7520	31.25	20230103	2.92	N	351330	500	41 억	39166	N	N	N	N
71	20230719	111123	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9870	120	2	1.23	385008070	39677	83.87	9680	9890	9570	12670	6830	9750	9703.56	0.47	0	8599	10216	9982	9866	9632	9516	9925	9575	41	2920	500	6040	10	1	8288520	818	39.48	1.71	12	0.48	250.00	5778.00	13470	20230419	-26.73	7520	20230103	31.25	13470	-26.73	20230419	7520	31.25	20230103	13470	-26.73	20230419	7520	31.25	20230103	2.92	N	351330	500	41 억	39166	N	N	N	N
72	20230719	101114	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9670	-80	5	-0.82	204691320	21171	44.75	9680	9820	9570	12670	6830	9750	9668.48	0.47	0	-347	10216	9982	9866	9632	9516	9925	9575	41	2920	500	6040	10	1	8288520	801	38.68	1.67	12	0.26	250.00	5778.00	13470	20230419	-28.21	7520	20230103	28.59	13470	-28.21	20230419	7520	28.59	20230103	13470	-28.21	20230419	7520	28.59	20230103	2.92	N	351330	500	41 억	39166	N	N	N	N
73	20230719	091113	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9730	-20	5	-0.21	33622170	3453	7.30	9680	9820	9680	12670	6830	9750	9737.09	0.47	0	-416	10216	9982	9866	9632	9516	9925	9575	41	2920	500	6040	10	1	8288520	806	38.92	1.68	12	0.04	250.00	5778.00	13470	20230419	-27.77	7520	20230103	29.39	13470	-27.77	20230419	7520	29.39	20230103	13470	-27.77	20230419	7520	29.39	20230103	2.92	N	351330	500	41 억	39166	N	N	N	N
74	20230718	161112	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9750	-330	5	-3.27	467209200	47237	130.57	10010	10100	9750	13100	7060	10080	9891.85	0.45	0	1831	10720	10400	10100	9780	9480	10560	9940	41	3020	500	6240	10	1	8288520	808	39.00	1.69	12	0.57	250.00	5778.00	13470	20230419	-27.62	7520	20230103	29.65	13470	-27.62	20230419	7520	29.65	20230103	13470	-27.62	20230419	7520	29.65	20230103	2.88	N	351330	500	41 억	37334	N	N	N	N
75	20230718	151112	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9810	-270	5	-2.68	399942420	40350	111.53	10010	10100	9780	13100	7060	10080	9911.83	0.45	0	821	10720	10400	10100	9780	9480	10560	9940	41	3020	500	6240	10	1	8288520	813	39.24	1.70	12	0.49	250.00	5778.00	13470	20230419	-27.17	7520	20230103	30.45	13470	-27.17	20230419	7520	30.45	20230103	13470	-27.17	20230419	7520	30.45	20230103	2.88	N	351330	500	41 억	37334	N	N	N	N
76	20230718	141107	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9900	-180	5	-1.79	193699400	19404	53.64	10010	10100	9900	13100	7060	10080	9982.45	0.45	0	-1577	10720	10400	10100	9780	9480	10560	9940	41	3020	500	6240	10	1	8288520	821	39.60	1.71	12	0.23	250.00	5778.00	13470	20230419	-26.50	7520	20230103	31.65	13470	-26.50	20230419	7520	31.65	20230103	13470	-26.50	20230419	7520	31.65	20230103	2.88	N	351330	500	41 억	37334	N	N	N	N
77	20230718	131107	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10060	-20	5	-0.20	101011430	10079	27.86	10010	10100	9960	13100	7060	10080	10021.97	0.45	0	-1198	10720	10400	10100	9780	9480	10560	9940	41	3020	500	6240	10	1	8288520	834	40.24	1.74	12	0.12	250.00	5778.00	13470	20230419	-25.32	7520	20230103	33.78	13470	-25.32	20230419	7520	33.78	20230103	13470	-25.32	20230419	7520	33.78	20230103	2.88	N	351330	500	41 억	37334	N	N	N	N
78	20230718	121119	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9980	-100	5	-0.99	92132100	9193	25.41	10010	10100	9960	13100	7060	10080	10021.98	0.45	0	-1039	10720	10400	10100	9780	9480	10560	9940	41	3020	500	6240	10	1	8288520	827	39.92	1.73	12	0.11	250.00	5778.00	13470	20230419	-25.91	7520	20230103	32.71	13470	-25.91	20230419	7520	32.71	20230103	13470	-25.91	20230419	7520	32.71	20230103	2.88	N	351330	500	41 억	37334	N	N	N	N
79	20230718	111116	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9990	-90	5	-0.89	85826080	8563	23.67	10010	10100	9990	13100	7060	10080	10022.90	0.45	0	-1035	10720	10400	10100	9780	9480	10560	9940	41	3020	500	6240	10	1	8288520	828	39.96	1.73	12	0.10	250.00	5778.00	13470	20230419	-25.84	7520	20230103	32.85	13470	-25.84	20230419	7520	32.85	20230103	13470	-25.84	20230419	7520	32.85	20230103	2.88	N	351330	500	41 억	37334	N	N	N	N
80	20230718	101109	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10030	-50	5	-0.50	53377430	5323	14.71	10010	10100	10000	13100	7060	10080	10027.70	0.45	0	-325	10720	10400	10100	9780	9480	10560	9940	41	3020	500	6240	10	1	8288520	831	40.12	1.74	12	0.06	250.00	5778.00	13470	20230419	-25.54	7520	20230103	33.38	13470	-25.54	20230419	7520	33.38	20230103	13470	-25.54	20230419	7520	33.38	20230103	2.88	N	351330	500	41 억	37334	N	N	N	N
81	20230718	091104	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10020	-60	5	-0.60	25144890	2507	6.93	10010	10100	10000	13100	7060	10080	10029.87	0.45	0	557	10720	10400	10100	9780	9480	10560	9940	41	3020	500	6240	10	1	8288520	831	40.08	1.73	12	0.03	250.00	5778.00	13470	20230419	-25.61	7520	20230103	33.24	13470	-25.61	20230419	7520	33.24	20230103	13470	-25.61	20230419	7520	33.24	20230103	2.88	N	351330	500	41 억	37334	N	N	N	N
82	20230717	161108	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10080	10	2	0.10	356501460	35394	113.76	9970	10420	9800	13090	7050	10070	10072.37	0.42	0	2675	10236	10152	10006	9922	9776	10195	9965	41	3020	500	6240	10	1	8288520	835	40.32	1.74	12	0.43	250.00	5778.00	13470	20230419	-25.17	7520	20230103	34.04	13470	-25.17	20230419	7520	34.04	20230103	13470	-25.17	20230419	7520	34.04	20230103	2.92	N	351330	500	41 억	34596	N	N	N	N
83	20230717	151102	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10070	0	3	0.00	352145620	34962	112.37	9970	10420	9800	13090	7050	10070	10072.24	0.42	0	2692	10236	10152	10006	9922	9776	10195	9965	41	3020	500	6240	10	1	8288520	835	40.28	1.74	12	0.42	250.00	5778.00	13470	20230419	-25.24	7520	20230103	33.91	13470	-25.24	20230419	7520	33.91	20230103	13470	-25.24	20230419	7520	33.91	20230103	2.92	N	351330	500	41 억	34596	N	N	N	N
84	20230717	141106	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10130	60	2	0.60	298149470	29608	95.17	9970	10420	9800	13090	7050	10070	10069.90	0.42	0	600	10236	10152	10006	9922	9776	10195	9965	41	3020	500	6240	10	1	8288520	840	40.52	1.75	12	0.36	250.00	5778.00	13470	20230419	-24.80	7520	20230103	34.71	13470	-24.80	20230419	7520	34.71	20230103	13470	-24.80	20230419	7520	34.71	20230103	2.92	N	351330	500	41 억	34596	N	N	N	N
85	20230717	131055	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10150	80	2	0.79	287934650	28599	91.92	9970	10420	9800	13090	7050	10070	10068.00	0.42	0	1002	10236	10152	10006	9922	9776	10195	9965	41	3020	500	6240	10	1	8288520	841	40.60	1.76	12	0.35	250.00	5778.00	13470	20230419	-24.65	7520	20230103	34.97	13470	-24.65	20230419	7520	34.97	20230103	13470	-24.65	20230419	7520	34.97	20230103	2.92	N	351330	500	41 억	34596	N	N	N	N
86	20230717	121106	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10280	210	2	2.09	223509750	22259	71.54	9970	10420	9800	13090	7050	10070	10041.32	0.42	0	-2019	10236	10152	10006	9922	9776	10195	9965	41	3020	500	6240	10	1	8288520	852	41.12	1.78	12	0.27	250.00	5778.00	13470	20230419	-23.68	7520	20230103	36.70	13470	-23.68	20230419	7520	36.70	20230103	13470	-23.68	20230419	7520	36.70	20230103	2.92	N	351330	500	41 억	34596	N	N	N	N
87	20230717	111057	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10020	-50	5	-0.50	137384650	13799	44.35	9970	10170	9800	13090	7050	10070	9956.13	0.42	0	-1565	10236	10152	10006	9922	9776	10195	9965	41	3020	500	6240	10	1	8288520	831	40.08	1.73	12	0.17	250.00	5778.00	13470	20230419	-25.61	7520	20230103	33.24	13470	-25.61	20230419	7520	33.24	20230103	13470	-25.61	20230419	7520	33.24	20230103	2.92	N	351330	500	41 억	34596	N	N	N	N
88	20230717	101057	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10050	-20	5	-0.20	123446800	12410	39.89	9970	10170	9800	13090	7050	10070	9947.37	0.42	0	-1559	10236	10152	10006	9922	9776	10195	9965	41	3020	500	6240	10	1	8288520	833	40.20	1.74	12	0.15	250.00	5778.00	13470	20230419	-25.39	7520	20230103	33.64	13470	-25.39	20230419	7520	33.64	20230103	13470	-25.39	20230419	7520	33.64	20230103	2.92	N	351330	500	41 억	34596	N	N	N	N
89	20230717	091057	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9860	-210	5	-2.09	25666150	2597	8.35	9970	10000	9800	13090	7050	10070	9883.00	0.42	0	36	10236	10152	10006	9922	9776	10195	9965	41	3020	500	6240	10	1	8288520	817	39.44	1.71	12	0.03	250.00	5778.00	13470	20230419	-26.80	7520	20230103	31.12	13470	-26.80	20230419	7520	31.12	20230103	13470	-26.80	20230419	7520	31.12	20230103	2.92	N	351330	500	41 억	34596	N	N	N	N
90	20230714	161057	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10070	70	2	0.70	309447390	31102	168.29	10010	10090	9860	13000	7000	10000	9949.36	0.49	0	-6262	10360	10180	10090	9910	9820	10135	9865	41	3000	500	6200	10	1	8288520	835	40.28	1.74	12	0.38	250.00	5778.00	13470	20230419	-25.24	7520	20230103	33.91	13470	-25.24	20230419	7520	33.91	20230103	13470	-25.24	20230419	7520	33.91	20230103	2.89	N	351330	500	41 억	40858	N	N	N	N
91	20230714	151100	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10030	30	2	0.30	302904540	30449	164.76	10010	10090	9860	13000	7000	10000	9947.93	0.49	0	-6263	10360	10180	10090	9910	9820	10135	9865	41	3000	500	6200	10	1	8288520	831	40.12	1.74	12	0.37	250.00	5778.00	13470	20230419	-25.54	7520	20230103	33.38	13470	-25.54	20230419	7520	33.38	20230103	13470	-25.54	20230419	7520	33.38	20230103	2.89	N	351330	500	41 억	40858	N	N	N	N
92	20230714	141107	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10080	80	2	0.80	254152770	25577	138.40	10010	10090	9860	13000	7000	10000	9936.77	0.49	0	-6552	10360	10180	10090	9910	9820	10135	9865	41	3000	500	6200	10	1	8288520	835	40.32	1.74	12	0.31	250.00	5778.00	13470	20230419	-25.17	7520	20230103	34.04	13470	-25.17	20230419	7520	34.04	20230103	13470	-25.17	20230419	7520	34.04	20230103	2.89	N	351330	500	41 억	40858	N	N	N	N
93	20230714	131052	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9960	-40	5	-0.40	231088690	23280	125.97	10010	10040	9860	13000	7000	10000	9926.49	0.49	0	-6506	10360	10180	10090	9910	9820	10135	9865	41	3000	500	6200	10	1	8288520	826	39.84	1.72	12	0.28	250.00	5778.00	13470	20230419	-26.06	7520	20230103	32.45	13470	-26.06	20230419	7520	32.45	20230103	13470	-26.06	20230419	7520	32.45	20230103	2.89	N	351330	500	41 억	40858	N	N	N	N
94	20230714	121052	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10020	20	2	0.20	161308360	16277	88.07	10010	10040	9860	13000	7000	10000	9910.20	0.49	0	-6517	10360	10180	10090	9910	9820	10135	9865	41	3000	500	6200	10	1	8288520	831	40.08	1.73	12	0.20	250.00	5778.00	13470	20230419	-25.61	7520	20230103	33.24	13470	-25.61	20230419	7520	33.24	20230103	13470	-25.61	20230419	7520	33.24	20230103	2.89	N	351330	500	41 억	40858	N	N	N	N
95	20230714	111104	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9920	-80	5	-0.80	132965640	13425	72.64	10010	10010	9860	13000	7000	10000	9904.33	0.49	0	-5718	10360	10180	10090	9910	9820	10135	9865	41	3000	500	6200	10	1	8288520	822	39.68	1.72	12	0.16	250.00	5778.00	13470	20230419	-26.35	7520	20230103	31.91	13470	-26.35	20230419	7520	31.91	20230103	13470	-26.35	20230419	7520	31.91	20230103	2.89	N	351330	500	41 억	40858	N	N	N	N
96	20230714	101104	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9860	-140	5	-1.40	103386340	10438	56.48	10010	10010	9860	13000	7000	10000	9904.80	0.49	0	-5763	10360	10180	10090	9910	9820	10135	9865	41	3000	500	6200	10	1	8288520	817	39.44	1.71	12	0.13	250.00	5778.00	13470	20230419	-26.80	7520	20230103	31.12	13470	-26.80	20230419	7520	31.12	20230103	13470	-26.80	20230419	7520	31.12	20230103	2.89	N	351330	500	41 억	40858	N	N	N	N
97	20230714	091100	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9960	-40	5	-0.40	6275790	629	3.40	10010	10010	9960	13000	7000	10000	9977.41	0.49	0	-207	10360	10180	10090	9910	9820	10135	9865	41	3000	500	6200	10	1	8288520	826	39.84	1.72	12	0.01	250.00	5778.00	13470	20230419	-26.06	7520	20230103	32.45	13470	-26.06	20230419	7520	32.45	20230103	13470	-26.06	20230419	7520	32.45	20230103	2.89	N	351330	500	41 억	40858	N	N	N	N
98	20230713	161053	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10000	-70	5	-0.70	187288470	18480	146.56	10070	10270	10000	13090	7050	10070	10135.49	0.48	0	770	10390	10230	10080	9920	9770	10155	9845	41	3020	500	6240	10	1	8288520	829	40.00	1.73	12	0.22	250.00	5778.00	13470	20230419	-25.76	7520	20230103	32.98	13470	-25.76	20230419	7520	32.98	20230103	13470	-25.76	20230419	7520	32.98	20230103	2.92	N	351330	500	41 억	40088	N	N	N	N
99	20230713	151049	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10030	-40	5	-0.40	180038150	17755	140.81	10070	10270	10010	13090	7050	10070	10140.14	0.48	0	770	10390	10230	10080	9920	9770	10155	9845	41	3020	500	6240	10	1	8288520	831	40.12	1.74	12	0.21	250.00	5778.00	13470	20230419	-25.54	7520	20230103	33.38	13470	-25.54	20230419	7520	33.38	20230103	13470	-25.54	20230419	7520	33.38	20230103	2.92	N	351330	500	41 억	40088	N	N	N	N
100	20230713	141048	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10070	0	3	0.00	172421880	16995	134.78	10070	10270	10020	13090	7050	10070	10145.45	0.48	0	809	10390	10230	10080	9920	9770	10155	9845	41	3020	500	6240	10	1	8288520	835	40.28	1.74	12	0.21	250.00	5778.00	13470	20230419	-25.24	7520	20230103	33.91	13470	-25.24	20230419	7520	33.91	20230103	13470	-25.24	20230419	7520	33.91	20230103	2.92	N	351330	500	41 억	40088	N	N	N	N
101	20230713	131053	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10080	10	2	0.10	155195820	15280	121.18	10070	10270	10030	13090	7050	10070	10156.79	0.48	0	1406	10390	10230	10080	9920	9770	10155	9845	41	3020	500	6240	10	1	8288520	835	40.32	1.74	12	0.18	250.00	5778.00	13470	20230419	-25.17	7520	20230103	34.04	13470	-25.17	20230419	7520	34.04	20230103	13470	-25.17	20230419	7520	34.04	20230103	2.92	N	351330	500	41 억	40088	N	N	N	N
102	20230713	121048	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10110	40	2	0.40	114714630	11264	89.33	10070	10270	10070	13090	7050	10070	10184.18	0.48	0	1596	10390	10230	10080	9920	9770	10155	9845	41	3020	500	6240	10	1	8288520	838	40.44	1.75	12	0.14	250.00	5778.00	13470	20230419	-24.94	7520	20230103	34.44	13470	-24.94	20230419	7520	34.44	20230103	13470	-24.94	20230419	7520	34.44	20230103	2.92	N	351330	500	41 억	40088	N	N	N	N
103	20230713	111051	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10150	80	2	0.79	104308870	10237	81.19	10070	10270	10070	13090	7050	10070	10189.40	0.48	0	1823	10390	10230	10080	9920	9770	10155	9845	41	3020	500	6240	10	1	8288520	841	40.60	1.76	12	0.12	250.00	5778.00	13470	20230419	-24.65	7520	20230103	34.97	13470	-24.65	20230419	7520	34.97	20230103	13470	-24.65	20230419	7520	34.97	20230103	2.92	N	351330	500	41 억	40088	N	N	N	N
104	20230713	101044	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10200	130	2	1.29	88607070	8692	68.93	10070	10270	10070	13090	7050	10070	10194.09	0.48	0	1827	10390	10230	10080	9920	9770	10155	9845	41	3020	500	6240	10	1	8288520	845	40.80	1.77	12	0.10	250.00	5778.00	13470	20230419	-24.28	7520	20230103	35.64	13470	-24.28	20230419	7520	35.64	20230103	13470	-24.28	20230419	7520	35.64	20230103	2.92	N	351330	500	41 억	40088	N	N	N	N
105	20230713	091047	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10200	130	2	1.29	19763180	1948	15.45	10070	10200	10070	13090	7050	10070	10145.37	0.48	0	803	10390	10230	10080	9920	9770	10155	9845	41	3020	500	6240	10	1	8288520	845	40.80	1.77	12	0.02	250.00	5778.00	13470	20230419	-24.28	7520	20230103	35.64	13470	-24.28	20230419	7520	35.64	20230103	13470	-24.28	20230419	7520	35.64	20230103	2.92	N	351330	500	41 억	40088	N	N	N	N
106	20230712	161044	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10070	20	2	0.20	125684380	12544	30.78	10100	10240	9930	13060	7040	10050	10019.20	0.51	0	-2293	10456	10252	9986	9782	9516	10355	9885	41	3010	500	6230	10	1	8288520	835	40.28	1.74	12	0.15	250.00	5778.00	13470	20230419	-25.24	7520	20230103	33.91	13470	-25.24	20230419	7520	33.91	20230103	13470	-25.24	20230419	7520	33.91	20230103	2.96	N	351330	500	41 억	42520	N	N	N	N
107	20230712	151034	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10060	10	2	0.10	98499860	9858	24.19	10100	10140	9930	13060	7040	10050	9991.87	0.51	0	-2097	10456	10252	9986	9782	9516	10355	9885	41	3010	500	6230	10	1	8288520	834	40.24	1.74	12	0.12	250.00	5778.00	13470	20230419	-25.32	7520	20230103	33.78	13470	-25.32	20230419	7520	33.78	20230103	13470	-25.32	20230419	7520	33.78	20230103	2.96	N	351330	500	41 억	42520	N	N	N	N
108	20230712	141031	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9970	-80	5	-0.80	74003820	7409	18.18	10100	10140	9930	13060	7040	10050	9988.37	0.51	0	-1652	10456	10252	9986	9782	9516	10355	9885	41	3010	500	6230	10	1	8288520	826	39.88	1.73	12	0.09	250.00	5778.00	13470	20230419	-25.98	7520	20230103	32.58	13470	-25.98	20230419	7520	32.58	20230103	13470	-25.98	20230419	7520	32.58	20230103	2.96	N	351330	500	41 억	42520	N	N	N	N
109	20230712	131034	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10020	-30	5	-0.30	70604520	7069	17.35	10100	10140	9930	13060	7040	10050	9987.91	0.51	0	-1419	10456	10252	9986	9782	9516	10355	9885	41	3010	500	6230	10	1	8288520	831	40.08	1.73	12	0.09	250.00	5778.00	13470	20230419	-25.61	7520	20230103	33.24	13470	-25.61	20230419	7520	33.24	20230103	13470	-25.61	20230419	7520	33.24	20230103	2.96	N	351330	500	41 억	42520	N	N	N	N
110	20230712	121039	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9970	-80	5	-0.80	60452460	6050	14.85	10100	10140	9930	13060	7040	10050	9992.14	0.51	0	-1417	10456	10252	9986	9782	9516	10355	9885	41	3010	500	6230	10	1	8288520	826	39.88	1.73	12	0.07	250.00	5778.00	13470	20230419	-25.98	7520	20230103	32.58	13470	-25.98	20230419	7520	32.58	20230103	13470	-25.98	20230419	7520	32.58	20230103	2.96	N	351330	500	41 억	42520	N	N	N	N
111	20230712	111039	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10010	-40	5	-0.40	38262610	3830	9.40	10100	10140	9930	13060	7040	10050	9990.24	0.51	0	-1192	10456	10252	9986	9782	9516	10355	9885	41	3010	500	6230	10	1	8288520	830	40.04	1.73	12	0.05	250.00	5778.00	13470	20230419	-25.69	7520	20230103	33.11	13470	-25.69	20230419	7520	33.11	20230103	13470	-25.69	20230419	7520	33.11	20230103	2.96	N	351330	500	41 억	42520	N	N	N	N
112	20230712	101039	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9950	-100	5	-1.00	25203580	2524	6.19	10100	10140	9930	13060	7040	10050	9985.57	0.51	0	-513	10456	10252	9986	9782	9516	10355	9885	41	3010	500	6230	10	1	8288520	825	39.80	1.72	12	0.03	250.00	5778.00	13470	20230419	-26.13	7520	20230103	32.31	13470	-26.13	20230419	7520	32.31	20230103	13470	-26.13	20230419	7520	32.31	20230103	2.96	N	351330	500	41 억	42520	N	N	N	N
113	20230712	091040	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10010	-40	5	-0.40	8083330	805	1.98	10100	10140	10010	13060	7040	10050	10041.40	0.51	0	-489	10456	10252	9986	9782	9516	10355	9885	41	3010	500	6230	10	1	8288520	830	40.04	1.73	12	0.01	250.00	5778.00	13470	20230419	-25.69	7520	20230103	33.11	13470	-25.69	20230419	7520	33.11	20230103	13470	-25.69	20230419	7520	33.11	20230103	2.96	N	351330	500	41 억	42520	N	N	N	N
114	20230711	161025	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10050	330	2	3.40	407598510	40752	130.79	9720	10190	9720	12630	6810	9720	10001.93	0.39	0	10514	10026	9872	9786	9632	9546	9950	9710	41	2910	500	6020	10	1	8288520	833	40.20	1.74	12	0.49	250.00	5778.00	13470	20230419	-25.39	7520	20230103	33.64	13470	-25.39	20230419	7520	33.64	20230103	13470	-25.39	20230419	7520	33.64	20230103	3.02	N	351330	500	41 억	32007	N	N	N	N
115	20230711	151021	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10070	350	2	3.60	394902170	39488	126.73	9720	10190	9720	12630	6810	9720	10000.56	0.39	0	10417	10026	9872	9786	9632	9546	9950	9710	41	2910	500	6020	10	1	8288520	835	40.28	1.74	12	0.48	250.00	5778.00	13470	20230419	-25.24	7520	20230103	33.91	13470	-25.24	20230419	7520	33.91	20230103	13470	-25.24	20230419	7520	33.91	20230103	3.02	N	351330	500	41 억	32007	N	N	N	N
116	20230711	141014	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10020	300	2	3.09	375388030	37546	120.50	9720	10190	9720	12630	6810	9720	9998.08	0.39	0	10082	10026	9872	9786	9632	9546	9950	9710	41	2910	500	6020	10	1	8288520	831	40.08	1.73	12	0.45	250.00	5778.00	13470	20230419	-25.61	7520	20230103	33.24	13470	-25.61	20230419	7520	33.24	20230103	13470	-25.61	20230419	7520	33.24	20230103	3.02	N	351330	500	41 억	32007	N	N	N	N
117	20230711	131005	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9990	270	2	2.78	329141840	32908	105.62	9720	10190	9720	12630	6810	9720	10001.88	0.39	0	8567	10026	9872	9786	9632	9546	9950	9710	41	2910	500	6020	10	1	8288520	828	39.96	1.73	12	0.40	250.00	5778.00	13470	20230419	-25.84	7520	20230103	32.85	13470	-25.84	20230419	7520	32.85	20230103	13470	-25.84	20230419	7520	32.85	20230103	3.02	N	351330	500	41 억	32007	N	N	N	N
118	20230711	121027	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10050	330	2	3.40	311272530	31126	99.90	9720	10190	9720	12630	6810	9720	10000.40	0.39	0	8998	10026	9872	9786	9632	9546	9950	9710	41	2910	500	6020	10	1	8288520	833	40.20	1.74	12	0.38	250.00	5778.00	13470	20230419	-25.39	7520	20230103	33.64	13470	-25.39	20230419	7520	33.64	20230103	13470	-25.39	20230419	7520	33.64	20230103	3.02	N	351330	500	41 억	32007	N	N	N	N
119	20230711	111031	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10140	420	2	4.32	274271930	27449	88.10	9720	10190	9720	12630	6810	9720	9992.06	0.39	0	8201	10026	9872	9786	9632	9546	9950	9710	41	2910	500	6020	10	1	8288520	840	40.56	1.75	12	0.33	250.00	5778.00	13470	20230419	-24.72	7520	20230103	34.84	13470	-24.72	20230419	7520	34.84	20230103	13470	-24.72	20230419	7520	34.84	20230103	3.02	N	351330	500	41 억	32007	N	N	N	N
120	20230711	101030	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9940	220	2	2.26	139110170	14002	44.94	9720	10060	9720	12630	6810	9720	9935.02	0.39	0	4980	10026	9872	9786	9632	9546	9950	9710	41	2910	500	6020	10	1	8288520	824	39.76	1.72	12	0.17	250.00	5778.00	13470	20230419	-26.21	7520	20230103	32.18	13470	-26.21	20230419	7520	32.18	20230103	13470	-26.21	20230419	7520	32.18	20230103	3.02	N	351330	500	41 억	32007	N	N	N	N
121	20230711	091025	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9860	140	2	1.44	26022510	2647	8.50	9720	9960	9720	12630	6810	9720	9830.94	0.39	0	766	10026	9872	9786	9632	9546	9950	9710	41	2910	500	6020	10	1	8288520	817	39.44	1.71	12	0.03	250.00	5778.00	13470	20230419	-26.80	7520	20230103	31.12	13470	-26.80	20230419	7520	31.12	20230103	13470	-26.80	20230419	7520	31.12	20230103	3.02	N	351330	500	41 억	32007	N	N	N	N
122	20230710	161017	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9720	-210	5	-2.11	302904680	30911	86.73	9700	9940	9700	12900	6960	9930	9799.32	0.36	0	2167	10436	10182	9886	9632	9336	10035	9485	41	2970	500	6150	10	1	8288520	806	38.88	1.68	12	0.37	250.00	5778.00	13470	20230419	-27.84	7520	20230103	29.26	13470	-27.84	20230419	7520	29.26	20230103	13470	-27.84	20230419	7520	29.26	20230103	3.21	N	351330	500	41 억	29840	N	N	N	N
123	20230710	151020	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9750	-180	5	-1.81	283156240	28881	81.03	9700	9940	9700	12900	6960	9930	9804.24	0.36	0	2302	10436	10182	9886	9632	9336	10035	9485	41	2970	500	6150	10	1	8288520	808	39.00	1.69	12	0.35	250.00	5778.00	13470	20230419	-27.62	7520	20230103	29.65	13470	-27.62	20230419	7520	29.65	20230103	13470	-27.62	20230419	7520	29.65	20230103	3.21	N	351330	500	41 억	29840	N	N	N	N
124	20230710	141008	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9770	-160	5	-1.61	239735670	24433	68.55	9700	9940	9700	12900	6960	9930	9811.96	0.36	0	3689	10436	10182	9886	9632	9336	10035	9485	41	2970	500	6150	10	1	8288520	810	39.08	1.69	12	0.29	250.00	5778.00	13470	20230419	-27.47	7520	20230103	29.92	13470	-27.47	20230419	7520	29.92	20230103	13470	-27.47	20230419	7520	29.92	20230103	3.21	N	351330	500	41 억	29840	N	N	N	N
125	20230710	130957	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9850	-80	5	-0.81	157249470	16015	44.93	9700	9940	9700	12900	6960	9930	9818.89	0.36	0	1565	10436	10182	9886	9632	9336	10035	9485	41	2970	500	6150	10	1	8288520	816	39.40	1.70	12	0.19	250.00	5778.00	13470	20230419	-26.87	7520	20230103	30.98	13470	-26.87	20230419	7520	30.98	20230103	13470	-26.87	20230419	7520	30.98	20230103	3.21	N	351330	500	41 억	29840	N	N	N	N
126	20230710	121025	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9890	-40	5	-0.40	116246520	11853	33.26	9700	9940	9700	12900	6960	9930	9807.35	0.36	0	1862	10436	10182	9886	9632	9336	10035	9485	41	2970	500	6150	10	1	8288520	820	39.56	1.71	12	0.14	250.00	5778.00	13470	20230419	-26.58	7520	20230103	31.52	13470	-26.58	20230419	7520	31.52	20230103	13470	-26.58	20230419	7520	31.52	20230103	3.21	N	351330	500	41 억	29840	N	N	N	N
127	20230710	111021	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9870	-60	5	-0.60	93596190	9558	26.82	9700	9930	9700	12900	6960	9930	9792.45	0.36	0	1797	10436	10182	9886	9632	9336	10035	9485	41	2970	500	6150	10	1	8288520	818	39.48	1.71	12	0.12	250.00	5778.00	13470	20230419	-26.73	7520	20230103	31.25	13470	-26.73	20230419	7520	31.25	20230103	13470	-26.73	20230419	7520	31.25	20230103	3.21	N	351330	500	41 억	29840	N	N	N	N
128	20230710	101022	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9900	-30	5	-0.30	64462610	6606	18.53	9700	9900	9700	12900	6960	9930	9758.19	0.36	0	2191	10436	10182	9886	9632	9336	10035	9485	41	2970	500	6150	10	1	8288520	821	39.60	1.71	12	0.08	250.00	5778.00	13470	20230419	-26.50	7520	20230103	31.65	13470	-26.50	20230419	7520	31.65	20230103	13470	-26.50	20230419	7520	31.65	20230103	3.21	N	351330	500	41 억	29840	N	N	N	N
129	20230710	091013	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9750	-180	5	-1.81	25126590	2582	7.24	9700	9780	9700	12900	6960	9930	9731.44	0.36	0	468	10436	10182	9886	9632	9336	10035	9485	41	2970	500	6150	10	1	8288520	808	39.00	1.69	12	0.03	250.00	5778.00	13470	20230419	-27.62	7520	20230103	29.65	13470	-27.62	20230419	7520	29.65	20230103	13470	-27.62	20230419	7520	29.65	20230103	3.21	N	351330	500	41 억	29840	N	N	N	N
130	20230707	161010	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9930	-40	5	-0.40	351260840	35627	61.35	9980	10140	9590	12960	6980	9970	9859.38	0.32	0	3670	10603	10286	10083	9766	9563	10185	9665	41	2990	500	6180	10	1	8288520	823	39.72	1.72	12	0.43	250.00	5778.00	13470	20230419	-26.28	7520	20230103	32.05	13470	-26.28	20230419	7520	32.05	20230103	13470	-26.28	20230419	7520	32.05	20230103	3.21	N	351330	500	41 억	26395	N	N	N	N
131	20230707	151010	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9910	-60	5	-0.60	328404300	33320	57.38	9980	10140	9590	12960	6980	9970	9856.07	0.32	0	3685	10603	10286	10083	9766	9563	10185	9665	41	2990	500	6180	10	1	8288520	821	39.64	1.72	12	0.40	250.00	5778.00	13470	20230419	-26.43	7520	20230103	31.78	13470	-26.43	20230419	7520	31.78	20230103	13470	-26.43	20230419	7520	31.78	20230103	3.21	N	351330	500	41 억	26395	N	N	N	N
132	20230707	141028	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9990	20	2	0.20	318917410	32366	55.74	9980	10140	9590	12960	6980	9970	9853.47	0.32	0	3692	10603	10286	10083	9766	9563	10185	9665	41	2990	500	6180	10	1	8288520	828	39.96	1.73	12	0.39	250.00	5778.00	13470	20230419	-25.84	7520	20230103	32.85	13470	-25.84	20230419	7520	32.85	20230103	13470	-25.84	20230419	7520	32.85	20230103	3.21	N	351330	500	41 억	26395	N	N	N	N
133	20230707	131016	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9860	-110	5	-1.10	276947490	28157	48.49	9980	10140	9590	12960	6980	9970	9835.83	0.32	0	4795	10603	10286	10083	9766	9563	10185	9665	41	2990	500	6180	10	1	8288520	817	39.44	1.71	12	0.34	250.00	5778.00	13470	20230419	-26.80	7520	20230103	31.12	13470	-26.80	20230419	7520	31.12	20230103	13470	-26.80	20230419	7520	31.12	20230103	3.21	N	351330	500	41 억	26395	N	N	N	N
134	20230707	121020	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9950	-20	5	-0.20	242293870	24689	42.52	9980	9980	9590	12960	6980	9970	9813.84	0.32	0	4906	10603	10286	10083	9766	9563	10185	9665	41	2990	500	6180	10	1	8288520	825	39.80	1.72	12	0.30	250.00	5778.00	13470	20230419	-26.13	7520	20230103	32.31	13470	-26.13	20230419	7520	32.31	20230103	13470	-26.13	20230419	7520	32.31	20230103	3.21	N	351330	500	41 억	26395	N	N	N	N
135	20230707	111026	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9770	-200	5	-2.01	211823700	21588	37.18	9980	9980	9590	12960	6980	9970	9812.10	0.32	0	3706	10603	10286	10083	9766	9563	10185	9665	41	2990	500	6180	10	1	8288520	810	39.08	1.69	12	0.26	250.00	5778.00	13470	20230419	-27.47	7520	20230103	29.92	13470	-27.47	20230419	7520	29.92	20230103	13470	-27.47	20230419	7520	29.92	20230103	3.21	N	351330	500	41 억	26395	N	N	N	N
136	20230707	101010	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9800	-170	5	-1.71	129107390	13179	22.69	9980	9980	9590	12960	6980	9970	9796.45	0.32	0	2586	10603	10286	10083	9766	9563	10185	9665	41	2990	500	6180	10	1	8288520	812	39.20	1.70	12	0.16	250.00	5778.00	13470	20230419	-27.25	7520	20230103	30.32	13470	-27.25	20230419	7520	30.32	20230103	13470	-27.25	20230419	7520	30.32	20230103	3.21	N	351330	500	41 억	26395	N	N	N	N
137	20230707	091012	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9920	-50	5	-0.50	25341450	2555	4.40	9980	9980	9830	12960	6980	9970	9918.38	0.32	0	1349	10603	10286	10083	9766	9563	10185	9665	41	2990	500	6180	10	1	8288520	822	39.68	1.72	12	0.03	250.00	5778.00	13470	20230419	-26.35	7520	20230103	31.91	13470	-26.35	20230419	7520	31.91	20230103	13470	-26.35	20230419	7520	31.91	20230103	3.21	N	351330	500	41 억	26395	N	N	N	N
138	20230706	161011	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9970	-310	5	-3.02	570963700	57020	94.28	10400	10400	9880	13360	7200	10280	10013.54	0.34	0	-1821	10873	10576	10343	10046	9813	10460	9930	41	3080	500	6370	10	1	8288520	826	39.88	1.73	12	0.69	250.00	5778.00	13470	20230419	-25.98	7520	20230103	32.58	13470	-25.98	20230419	7520	32.58	20230103	13470	-25.98	20230419	7520	32.58	20230103	3.17	N	351330	500	41 억	28513	N	N	N	N
139	20230706	151012	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9910	-370	5	-3.60	531831720	53075	87.75	10400	10400	9900	13360	7200	10280	10020.38	0.34	0	-3206	10873	10576	10343	10046	9813	10460	9930	41	3080	500	6370	10	1	8288520	821	39.64	1.72	12	0.64	250.00	5778.00	13470	20230419	-26.43	7520	20230103	31.78	13470	-26.43	20230419	7520	31.78	20230103	13470	-26.43	20230419	7520	31.78	20230103	3.17	N	351330	500	41 억	28513	N	N	N	N
140	20230706	141012	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9960	-320	5	-3.11	429652890	42816	70.79	10400	10400	9950	13360	7200	10280	10034.87	0.34	0	-3063	10873	10576	10343	10046	9813	10460	9930	41	3080	500	6370	10	1	8288520	826	39.84	1.72	12	0.52	250.00	5778.00	13470	20230419	-26.06	7520	20230103	32.45	13470	-26.06	20230419	7520	32.45	20230103	13470	-26.06	20230419	7520	32.45	20230103	3.17	N	351330	500	41 억	28513	N	N	N	N
141	20230706	131009	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	9990	-290	5	-2.82	367706710	36596	60.51	10400	10400	9950	13360	7200	10280	10047.73	0.34	0	-2752	10873	10576	10343	10046	9813	10460	9930	41	3080	500	6370	10	1	8288520	828	39.96	1.73	12	0.44	250.00	5778.00	13470	20230419	-25.84	7520	20230103	32.85	13470	-25.84	20230419	7520	32.85	20230103	13470	-25.84	20230419	7520	32.85	20230103	3.17	N	351330	500	41 억	28513	N	N	N	N
142	20230706	120940	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10010	-270	5	-2.63	247340300	24540	40.57	10400	10400	9990	13360	7200	10280	10079.07	0.34	0	-3738	10873	10576	10343	10046	9813	10460	9930	41	3080	500	6370	10	1	8288520	830	40.04	1.73	12	0.30	250.00	5778.00	13470	20230419	-25.69	7520	20230103	33.11	13470	-25.69	20230419	7520	33.11	20230103	13470	-25.69	20230419	7520	33.11	20230103	3.17	N	351330	500	41 억	28513	N	N	N	N
143	20230706	111016	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10160	-120	5	-1.17	101747090	10052	16.62	10400	10400	10040	13360	7200	10280	10122.07	0.34	0	-2552	10873	10576	10343	10046	9813	10460	9930	41	3080	500	6370	10	1	8288520	842	40.64	1.76	12	0.12	250.00	5778.00	13470	20230419	-24.57	7520	20230103	35.11	13470	-24.57	20230419	7520	35.11	20230103	13470	-24.57	20230419	7520	35.11	20230103	3.17	N	351330	500	41 억	28513	N	N	N	N
144	20230706	101012	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10100	-180	5	-1.75	57478100	5665	9.37	10400	10400	10040	13360	7200	10280	10146.18	0.34	0	-2100	10873	10576	10343	10046	9813	10460	9930	41	3080	500	6370	10	1	8288520	837	40.40	1.75	12	0.07	250.00	5778.00	13470	20230419	-25.02	7520	20230103	34.31	13470	-25.02	20230419	7520	34.31	20230103	13470	-25.02	20230419	7520	34.31	20230103	3.17	N	351330	500	41 억	28513	N	N	N	N
145	20230706	091011	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10040	-240	5	-2.33	26450420	2597	4.29	10400	10400	10040	13360	7200	10280	10184.99	0.34	0	-1420	10873	10576	10343	10046	9813	10460	9930	41	3080	500	6370	10	1	8288520	832	40.16	1.74	12	0.03	250.00	5778.00	13470	20230419	-25.46	7520	20230103	33.51	13470	-25.46	20230419	7520	33.51	20230103	13470	-25.46	20230419	7520	33.51	20230103	3.17	N	351330	500	41 억	28513	N	N	N	N
146	20230705	161006	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10280	-250	5	-2.37	621932630	60394	146.51	10530	10640	10110	13680	7380	10530	10298.15	0.30	0	4716	11023	10776	10623	10376	10223	10700	10300	41	3150	500	6520	10	1	8288520	852	41.12	1.78	12	0.73	250.00	5778.00	13470	20230419	-23.68	7520	20230103	36.70	13470	-23.68	20230419	7520	36.70	20230103	13470	-23.68	20230419	7520	36.70	20230103	3.23	N	351330	500	41 억	24766	N	N	N	N
147	20230705	151002	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10280	-250	5	-2.37	608673560	59103	143.38	10530	10640	10110	13680	7380	10530	10298.52	0.30	0	4913	11023	10776	10623	10376	10223	10700	10300	41	3150	500	6520	10	1	8288520	852	41.12	1.78	12	0.71	250.00	5778.00	13470	20230419	-23.68	7520	20230103	36.70	13470	-23.68	20230419	7520	36.70	20230103	13470	-23.68	20230419	7520	36.70	20230103	3.23	N	351330	500	41 억	24766	N	N	N	N
148	20230705	140951	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10190	-340	5	-3.23	521204770	50501	122.51	10530	10640	10110	13680	7380	10530	10320.68	0.30	0	5278	11023	10776	10623	10376	10223	10700	10300	41	3150	500	6520	10	1	8288520	845	40.76	1.76	12	0.61	250.00	5778.00	13470	20230419	-24.35	7520	20230103	35.51	13470	-24.35	20230419	7520	35.51	20230103	13470	-24.35	20230419	7520	35.51	20230103	3.23	N	351330	500	41 억	24766	N	N	N	N
149	20230705	130954	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10160	-370	5	-3.51	413582300	39911	96.82	10530	10640	10160	13680	7380	10530	10362.61	0.30	0	4491	11023	10776	10623	10376	10223	10700	10300	41	3150	500	6520	10	1	8288520	842	40.64	1.76	12	0.48	250.00	5778.00	13470	20230419	-24.57	7520	20230103	35.11	13470	-24.57	20230419	7520	35.11	20230103	13470	-24.57	20230419	7520	35.11	20230103	3.23	N	351330	500	41 억	24766	N	N	N	N
150	20230705	120952	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10350	-180	5	-1.71	319602510	30720	74.53	10530	10640	10220	13680	7380	10530	10403.73	0.30	0	4610	11023	10776	10623	10376	10223	10700	10300	41	3150	500	6520	10	1	8288520	858	41.40	1.79	12	0.37	250.00	5778.00	13470	20230419	-23.16	7520	20230103	37.63	13470	-23.16	20230419	7520	37.63	20230103	13470	-23.16	20230419	7520	37.63	20230103	3.23	N	351330	500	41 억	24766	N	N	N	N
151	20230705	111003	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10320	-210	5	-1.99	235095480	22538	54.68	10530	10640	10220	13680	7380	10530	10431.07	0.30	0	3541	11023	10776	10623	10376	10223	10700	10300	41	3150	500	6520	10	1	8288520	855	41.28	1.79	12	0.27	250.00	5778.00	13470	20230419	-23.39	7520	20230103	37.23	13470	-23.39	20230419	7520	37.23	20230103	13470	-23.39	20230419	7520	37.23	20230103	3.23	N	351330	500	41 억	24766	N	N	N	N
152	20230705	100955	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10580	50	2	0.47	75029050	7137	17.31	10530	10640	10440	13680	7380	10530	10512.69	0.30	0	920	11023	10776	10623	10376	10223	10700	10300	41	3150	500	6520	10	1	8288520	877	42.32	1.83	12	0.09	250.00	5778.00	13470	20230419	-21.46	7520	20230103	40.69	13470	-21.46	20230419	7520	40.69	20230103	13470	-21.46	20230419	7520	40.69	20230103	3.23	N	351330	500	41 억	24766	N	N	N	N
153	20230705	090954	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10560	30	2	0.28	4002130	380	0.92	10530	10560	10530	13680	7380	10530	10531.92	0.30	0	156	11023	10776	10623	10376	10223	10700	10300	41	3150	500	6520	10	1	8288520	875	42.24	1.83	12	0.00	250.00	5778.00	13470	20230419	-21.60	7520	20230103	40.43	13470	-21.60	20230419	7520	40.43	20230103	13470	-21.60	20230419	7520	40.43	20230103	3.23	N	351330	500	41 억	24766	N	N	N	N
154	20230704	160949	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10530	-220	5	-2.05	436041000	41133	92.09	10870	10870	10470	13970	7530	10750	10600.97	0.32	0	-2291	11156	10952	10776	10572	10396	10865	10485	41	3220	500	6660	10	1	8288520	873	42.12	1.82	12	0.50	250.00	5778.00	13470	20230419	-21.83	7520	20230103	40.03	13470	-21.83	20230419	7520	40.03	20230103	13470	-21.83	20230419	7520	40.03	20230103	3.24	N	351330	500	41 억	26333	N	N	N	N
155	20230704	150938	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10580	-170	5	-1.58	406484770	38330	85.81	10870	10870	10470	13970	7530	10750	10604.82	0.32	0	-2454	11156	10952	10776	10572	10396	10865	10485	41	3220	500	6660	10	1	8288520	877	42.32	1.83	12	0.46	250.00	5778.00	13470	20230419	-21.46	7520	20230103	40.69	13470	-21.46	20230419	7520	40.69	20230103	13470	-21.46	20230419	7520	40.69	20230103	3.24	N	351330	500	41 억	26333	N	N	N	N
156	20230704	140943	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10600	-150	5	-1.40	366469420	34543	77.33	10870	10870	10470	13970	7530	10750	10609.03	0.32	0	-2625	11156	10952	10776	10572	10396	10865	10485	41	3220	500	6660	10	1	8288520	879	42.40	1.83	12	0.42	250.00	5778.00	13470	20230419	-21.31	7520	20230103	40.96	13470	-21.31	20230419	7520	40.96	20230103	13470	-21.31	20230419	7520	40.96	20230103	3.24	N	351330	500	41 억	26333	N	N	N	N
157	20230704	130931	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10640	-110	5	-1.02	325282230	30656	68.63	10870	10870	10470	13970	7530	10750	10610.66	0.32	0	-2951	11156	10952	10776	10572	10396	10865	10485	41	3220	500	6660	10	1	8288520	882	42.56	1.84	12	0.37	250.00	5778.00	13470	20230419	-21.01	7520	20230103	41.49	13470	-21.01	20230419	7520	41.49	20230103	13470	-21.01	20230419	7520	41.49	20230103	3.24	N	351330	500	41 억	26333	N	N	N	N
158	20230704	120943	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10660	-90	5	-0.84	306040570	28850	64.59	10870	10870	10470	13970	7530	10750	10607.93	0.32	0	-2841	11156	10952	10776	10572	10396	10865	10485	41	3220	500	6660	10	1	8288520	884	42.64	1.84	12	0.35	250.00	5778.00	13470	20230419	-20.86	7520	20230103	41.76	13470	-20.86	20230419	7520	41.76	20230103	13470	-20.86	20230419	7520	41.76	20230103	3.24	N	351330	500	41 억	26333	N	N	N	N
159	20230704	110936	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10510	-240	5	-2.23	257047980	24242	54.27	10870	10870	10470	13970	7530	10750	10603.34	0.32	0	-2847	11156	10952	10776	10572	10396	10865	10485	41	3220	500	6660	10	1	8288520	871	42.04	1.82	12	0.29	250.00	5778.00	13470	20230419	-21.97	7520	20230103	39.76	13470	-21.97	20230419	7520	39.76	20230103	13470	-21.97	20230419	7520	39.76	20230103	3.24	N	351330	500	41 억	26333	N	N	N	N
160	20230704	100930	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10580	-170	5	-1.58	169000500	15874	35.54	10870	10870	10550	13970	7530	10750	10646.29	0.32	0	-1722	11156	10952	10776	10572	10396	10865	10485	41	3220	500	6660	10	1	8288520	877	42.32	1.83	12	0.19	250.00	5778.00	13470	20230419	-21.46	7520	20230103	40.69	13470	-21.46	20230419	7520	40.69	20230103	13470	-21.46	20230419	7520	40.69	20230103	3.24	N	351330	500	41 억	26333	N	N	N	N
161	20230704	090931	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10700	-50	5	-0.47	36544500	3411	7.64	10870	10870	10700	13970	7530	10750	10713.58	0.32	0	-1024	11156	10952	10776	10572	10396	10865	10485	41	3220	500	6660	10	1	8288520	887	42.80	1.85	12	0.04	250.00	5778.00	13470	20230419	-20.56	7520	20230103	42.29	13470	-20.56	20230419	7520	42.29	20230103	13470	-20.56	20230419	7520	42.29	20230103	3.24	N	351330	500	41 억	26333	N	N	N	N
162	20230703	160922	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10750	-70	5	-0.65	477015520	44391	78.32	10830	10980	10600	14060	7580	10820	10745.75	0.40	0	-6350	11200	11010	10820	10630	10440	10915	10535	41	3240	500	6700	10	1	8288520	891	43.00	1.86	12	0.54	250.00	5778.00	13470	20230419	-20.19	7520	20230103	42.95	13470	-20.19	20230419	7520	42.95	20230103	13470	-20.19	20230419	7520	42.95	20230103	3.21	N	351330	500	41 억	32801	N	N	N	N
163	20230703	150931	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10710	-110	5	-1.02	454367890	42281	74.60	10830	10980	10600	14060	7580	10820	10746.38	0.40	0	-5706	11200	11010	10820	10630	10440	10915	10535	41	3240	500	6700	10	1	8288520	888	42.84	1.85	12	0.51	250.00	5778.00	13470	20230419	-20.49	7520	20230103	42.42	13470	-20.49	20230419	7520	42.42	20230103	13470	-20.49	20230419	7520	42.42	20230103	3.21	N	351330	500	41 억	32801	N	N	N	N
164	20230703	140930	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10670	-150	5	-1.39	432273470	40215	70.95	10830	10980	10600	14060	7580	10820	10749.06	0.40	0	-4799	11200	11010	10820	10630	10440	10915	10535	41	3240	500	6700	10	1	8288520	884	42.68	1.85	12	0.49	250.00	5778.00	13470	20230419	-20.79	7520	20230103	41.89	13470	-20.79	20230419	7520	41.89	20230103	13470	-20.79	20230419	7520	41.89	20230103	3.21	N	351330	500	41 억	32801	N	N	N	N
165	20230703	130924	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10690	-130	5	-1.20	338493240	31413	55.42	10830	10980	10690	14060	7580	10820	10775.58	0.40	0	-2298	11200	11010	10820	10630	10440	10915	10535	41	3240	500	6700	10	1	8288520	886	42.76	1.85	12	0.38	250.00	5778.00	13470	20230419	-20.64	7520	20230103	42.15	13470	-20.64	20230419	7520	42.15	20230103	13470	-20.64	20230419	7520	42.15	20230103	3.21	N	351330	500	41 억	32801	N	N	N	N
166	20230703	120931	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10730	-90	5	-0.83	287634490	26669	47.05	10830	10980	10690	14060	7580	10820	10785.35	0.40	0	-1535	11200	11010	10820	10630	10440	10915	10535	41	3240	500	6700	10	1	8288520	889	42.92	1.86	12	0.32	250.00	5778.00	13470	20230419	-20.34	7520	20230103	42.69	13470	-20.34	20230419	7520	42.69	20230103	13470	-20.34	20230419	7520	42.69	20230103	3.21	N	351330	500	41 억	32801	N	N	N	N
167	20230703	110924	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10760	-60	5	-0.55	223373650	20674	36.48	10830	10980	10740	14060	7580	10820	10804.57	0.40	0	-1333	11200	11010	10820	10630	10440	10915	10535	41	3240	500	6700	10	1	8288520	892	43.04	1.86	12	0.25	250.00	5778.00	13470	20230419	-20.12	7520	20230103	43.09	13470	-20.12	20230419	7520	43.09	20230103	13470	-20.12	20230419	7520	43.09	20230103	3.21	N	351330	500	41 억	32801	N	N	N	N
168	20230703	100911	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10850	30	2	0.28	122549180	11314	19.96	10830	10980	10790	14060	7580	10820	10831.64	0.40	0	-442	11200	11010	10820	10630	10440	10915	10535	41	3240	500	6700	10	1	8288520	899	43.40	1.88	12	0.14	250.00	5778.00	13470	20230419	-19.45	7520	20230103	44.28	13470	-19.45	20230419	7520	44.28	20230103	13470	-19.45	20230419	7520	44.28	20230103	3.21	N	351330	500	41 억	32801	N	N	N	N
169	20230703	090921	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	10810	-10	5	-0.09	14045050	1298	2.29	10830	10830	10800	14060	7580	10820	10820.53	0.40	0	-193	11200	11010	10820	10630	10440	10915	10535	41	3240	500	6700	10	1	8288520	896	43.24	1.87	12	0.02	250.00	5778.00	13470	20230419	-19.75	7520	20230103	43.75	13470	-19.75	20230419	7520	43.75	20230103	13470	-19.75	20230419	7520	43.75	20230103	3.21	N	351330	500	41 억	32801	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History