KissMeData/020180/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230831	160339	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1175	-10	5	-0.84	137705546	117184	50.94	1185	1185	1170	1540	830	1185	1175.12	6.59	-6683	1200	1192	1181	1173	1162	1196	1177	192	355	500	820	1	1	38428915	452	-1175.00	1.58	03	0.30	-1.00	744.00	1600	20221209	-26.56	1022	20230726	14.97	1350	-12.96	20230117	1022	14.97	20230726	1600	-26.56	20221209	1022	14.97	20230726	3.19	N	020180	500	192 억	2533468	N	N	N	N
3	20230831	150429	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1175	-10	5	-0.84	125156542	106512	46.30	1185	1185	1170	1540	830	1185	1175.05	6.59	-7752	1200	1192	1181	1173	1162	1196	1177	192	355	500	820	1	1	38428915	452	-1175.00	1.58	03	0.28	-1.00	744.00	1600	20221209	-26.56	1022	20230726	14.97	1350	-12.96	20230117	1022	14.97	20230726	1600	-26.56	20221209	1022	14.97	20230726	3.19	N	020180	500	192 억	2533468	N	N	N	N
4	20230831	140448	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1171	-14	5	-1.18	101340093	86190	37.47	1185	1185	1170	1540	830	1185	1175.78	6.59	-4827	1200	1192	1181	1173	1162	1196	1177	192	355	500	820	1	1	38428915	450	-1171.00	1.57	03	0.22	-1.00	744.00	1600	20221209	-26.81	1022	20230726	14.58	1350	-13.26	20230117	1022	14.58	20230726	1600	-26.81	20221209	1022	14.58	20230726	3.19	N	020180	500	192 억	2533468	N	N	N	N
5	20230831	130439	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1177	-8	5	-0.68	64348912	54658	23.76	1185	1185	1174	1540	830	1185	1177.30	6.59	1753	1200	1192	1181	1173	1162	1196	1177	192	355	500	820	1	1	38428915	452	-1177.00	1.58	03	0.14	-1.00	744.00	1600	20221209	-26.44	1022	20230726	15.17	1350	-12.81	20230117	1022	15.17	20230726	1600	-26.44	20221209	1022	15.17	20230726	3.19	N	020180	500	192 억	2533468	N	N	N	N
6	20230831	120443	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1179	-6	5	-0.51	58905311	50033	21.75	1185	1185	1174	1540	830	1185	1177.33	6.59	2409	1200	1192	1181	1173	1162	1196	1177	192	355	500	820	1	1	38428915	453	-1179.00	1.58	03	0.13	-1.00	744.00	1600	20221209	-26.31	1022	20230726	15.36	1350	-12.67	20230117	1022	15.36	20230726	1600	-26.31	20221209	1022	15.36	20230726	3.19	N	020180	500	192 억	2533468	N	N	N	N
7	20230831	110628	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1182	-3	5	-0.25	53478425	45419	19.74	1185	1185	1174	1540	830	1185	1177.45	6.59	3006	1200	1192	1181	1173	1162	1196	1177	192	355	500	820	1	1	38428915	454	-1182.00	1.59	03	0.12	-1.00	744.00	1600	20221209	-26.12	1022	20230726	15.66	1350	-12.44	20230117	1022	15.66	20230726	1600	-26.12	20221209	1022	15.66	20230726	3.19	N	020180	500	192 억	2533468	N	N	N	N
8	20230831	100510	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1175	-10	5	-0.84	38176837	32426	14.10	1185	1185	1174	1540	830	1185	1177.35	6.59	1165	1200	1192	1181	1173	1162	1196	1177	192	355	500	820	1	1	38428915	452	-1175.00	1.58	03	0.08	-1.00	744.00	1600	20221209	-26.56	1022	20230726	14.97	1350	-12.96	20230117	1022	14.97	20230726	1600	-26.56	20221209	1022	14.97	20230726	3.19	N	020180	500	192 억	2533468	N	N	N	N
9	20230831	090407	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1184	-1	5	-0.08	3505476	2967	1.29	1185	1185	1180	1540	830	1185	1181.49	6.59	-1918	1200	1192	1181	1173	1162	1196	1177	192	355	500	820	1	1	38428915	455	-1184.00	1.59	03	0.01	-1.00	744.00	1600	20221209	-26.00	1022	20230726	15.85	1350	-12.30	20230117	1022	15.85	20230726	1600	-26.00	20221209	1022	15.85	20230726	3.19	N	020180	500	192 억	2533468	N	N	N	N
10	20230830	160341	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1185	11	2	0.94	269821086	228339	125.91	1174	1189	1170	1526	822	1174	1181.67	6.49	39772	1200	1187	1176	1163	1152	1181	1157	192	352	500	820	1	1	38428915	455	-1185.00	1.59	03	0.59	-1.00	744.00	1600	20221209	-25.94	1022	20230726	15.95	1350	-12.22	20230117	1022	15.95	20230726	1600	-25.94	20221209	1022	15.95	20230726	3.17	N	020180	500	192 억	2493696	N	N	N	N
11	20230830	150419	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1182	8	2	0.68	253038993	214167	118.09	1174	1189	1170	1526	822	1174	1181.50	6.49	38338	1200	1187	1176	1163	1152	1181	1157	192	352	500	820	1	1	38428915	454	-1182.00	1.59	03	0.56	-1.00	744.00	1600	20221209	-26.12	1022	20230726	15.66	1350	-12.44	20230117	1022	15.66	20230726	1600	-26.12	20221209	1022	15.66	20230726	3.17	N	020180	500	192 억	2493696	N	N	N	N
12	20230830	140442	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1182	8	2	0.68	208803120	176766	97.47	1174	1189	1170	1526	822	1174	1181.24	6.49	24905	1200	1187	1176	1163	1152	1181	1157	192	352	500	820	1	1	38428915	454	-1182.00	1.59	03	0.46	-1.00	744.00	1600	20221209	-26.12	1022	20230726	15.66	1350	-12.44	20230117	1022	15.66	20230726	1600	-26.12	20221209	1022	15.66	20230726	3.17	N	020180	500	192 억	2493696	N	N	N	N
13	20230830	130428	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1183	9	2	0.77	197688788	167368	92.29	1174	1189	1170	1526	822	1174	1181.16	6.49	22454	1200	1187	1176	1163	1152	1181	1157	192	352	500	820	1	1	38428915	455	-1183.00	1.59	03	0.44	-1.00	744.00	1600	20221209	-26.06	1022	20230726	15.75	1350	-12.37	20230117	1022	15.75	20230726	1600	-26.06	20221209	1022	15.75	20230726	3.17	N	020180	500	192 억	2493696	N	N	N	N
14	20230830	120437	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1185	11	2	0.94	175993766	149065	82.20	1174	1189	1170	1526	822	1174	1180.65	6.49	17825	1200	1187	1176	1163	1152	1181	1157	192	352	500	820	1	1	38428915	455	-1185.00	1.59	03	0.39	-1.00	744.00	1600	20221209	-25.94	1022	20230726	15.95	1350	-12.22	20230117	1022	15.95	20230726	1600	-25.94	20221209	1022	15.95	20230726	3.17	N	020180	500	192 억	2493696	N	N	N	N
15	20230830	110628	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1182	8	2	0.68	164652201	139470	76.91	1174	1189	1170	1526	822	1174	1180.56	6.49	15036	1200	1187	1176	1163	1152	1181	1157	192	352	500	820	1	1	38428915	454	-1182.00	1.59	03	0.36	-1.00	744.00	1600	20221209	-26.12	1022	20230726	15.66	1350	-12.44	20230117	1022	15.66	20230726	1600	-26.12	20221209	1022	15.66	20230726	3.17	N	020180	500	192 억	2493696	N	N	N	N
16	20230830	100457	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1180	6	2	0.51	76977355	65447	36.09	1174	1181	1170	1526	822	1174	1176.18	6.49	7880	1200	1187	1176	1163	1152	1181	1157	192	352	500	820	1	1	38428915	453	-1180.00	1.59	03	0.17	-1.00	744.00	1600	20221209	-26.25	1022	20230726	15.46	1350	-12.59	20230117	1022	15.46	20230726	1600	-26.25	20221209	1022	15.46	20230726	3.17	N	020180	500	192 억	2493696	N	N	N	N
17	20230830	090403	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1171	-3	5	-0.26	6826840	5820	3.21	1174	1175	1171	1526	822	1174	1173.00	6.49	-280	1200	1187	1176	1163	1152	1181	1157	192	352	500	820	1	1	38428915	450	-1171.00	1.57	03	0.02	-1.00	744.00	1600	20221209	-26.81	1022	20230726	14.58	1350	-13.26	20230117	1022	14.58	20230726	1600	-26.81	20221209	1022	14.58	20230726	3.17	N	020180	500	192 억	2493696	N	N	N	N
18	20230829	160337	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1174	-8	5	-0.68	213174687	181145	33.06	1183	1189	1165	1536	828	1182	1176.82	6.45	15582	1212	1196	1169	1153	1126	1205	1162	192	354	500	820	1	1	38428915	451	-1174.00	1.58	03	0.47	-1.00	744.00	1600	20221209	-26.63	1022	20230726	14.87	1350	-13.04	20230117	1022	14.87	20230726	1600	-26.63	20221209	1022	14.87	20230726	3.17	N	020180	500	192 억	2478114	N	N	N	N
19	20230829	150420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1175	-7	5	-0.59	205350061	174479	31.84	1183	1189	1165	1536	828	1182	1176.93	6.45	15811	1212	1196	1169	1153	1126	1205	1162	192	354	500	820	1	1	38428915	452	-1175.00	1.58	03	0.45	-1.00	744.00	1600	20221209	-26.56	1022	20230726	14.97	1350	-12.96	20230117	1022	14.97	20230726	1600	-26.56	20221209	1022	14.97	20230726	3.17	N	020180	500	192 억	2478114	N	N	N	N
20	20230829	140450	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1177	-5	5	-0.42	197989525	168222	30.70	1183	1189	1165	1536	828	1182	1176.95	6.45	15774	1212	1196	1169	1153	1126	1205	1162	192	354	500	820	1	1	38428915	452	-1177.00	1.58	03	0.44	-1.00	744.00	1600	20221209	-26.44	1022	20230726	15.17	1350	-12.81	20230117	1022	15.17	20230726	1600	-26.44	20221209	1022	15.17	20230726	3.17	N	020180	500	192 억	2478114	N	N	N	N
21	20230829	130432	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1173	-9	5	-0.76	160700386	136430	24.90	1183	1189	1165	1536	828	1182	1177.90	6.45	12439	1212	1196	1169	1153	1126	1205	1162	192	354	500	820	1	1	38428915	451	-1173.00	1.58	03	0.36	-1.00	744.00	1600	20221209	-26.69	1022	20230726	14.77	1350	-13.11	20230117	1022	14.77	20230726	1600	-26.69	20221209	1022	14.77	20230726	3.17	N	020180	500	192 억	2478114	N	N	N	N
22	20230829	120445	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1173	-9	5	-0.76	154206150	130896	23.89	1183	1189	1165	1536	828	1182	1178.08	6.45	11341	1212	1196	1169	1153	1126	1205	1162	192	354	500	820	1	1	38428915	451	-1173.00	1.58	03	0.34	-1.00	744.00	1600	20221209	-26.69	1022	20230726	14.77	1350	-13.11	20230117	1022	14.77	20230726	1600	-26.69	20221209	1022	14.77	20230726	3.17	N	020180	500	192 억	2478114	N	N	N	N
23	20230829	110712	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1174	-8	5	-0.68	123698342	104884	19.14	1183	1189	1165	1536	828	1182	1179.38	6.45	7176	1212	1196	1169	1153	1126	1205	1162	192	354	500	820	1	1	38428915	451	-1174.00	1.58	03	0.27	-1.00	744.00	1600	20221209	-26.63	1022	20230726	14.87	1350	-13.04	20230117	1022	14.87	20230726	1600	-26.63	20221209	1022	14.87	20230726	3.17	N	020180	500	192 억	2478114	N	N	N	N
24	20230829	100515	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1178	-4	5	-0.34	79026514	66946	12.22	1183	1189	1165	1536	828	1182	1180.45	6.45	1342	1212	1196	1169	1153	1126	1205	1162	192	354	500	820	1	1	38428915	453	-1178.00	1.58	03	0.17	-1.00	744.00	1600	20221209	-26.37	1022	20230726	15.26	1350	-12.74	20230117	1022	15.26	20230726	1600	-26.37	20221209	1022	15.26	20230726	3.17	N	020180	500	192 억	2478114	N	N	N	N
25	20230829	090329	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1187	5	2	0.42	7734141	6523	1.19	1183	1189	1183	1536	828	1182	1185.67	6.45	-288	1212	1196	1169	1153	1126	1205	1162	192	354	500	820	1	1	38428915	456	-1187.00	1.60	03	0.02	-1.00	744.00	1600	20221209	-25.81	1022	20230726	16.14	1350	-12.07	20230117	1022	16.14	20230726	1600	-25.81	20221209	1022	16.14	20230726	3.17	N	020180	500	192 억	2478114	N	N	N	N
26	20230828	160329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1182	42	2	3.68	642597796	547696	254.03	1142	1185	1142	1482	798	1140	1173.28	6.10	132717	1160	1150	1140	1130	1120	1155	1135	192	342	500	790	1	1	38428915	454	-1182.00	1.59	03	1.43	-1.00	744.00	1600	20221209	-26.12	1022	20230726	15.66	1350	-12.44	20230117	1022	15.66	20230726	1600	-26.12	20221209	1022	15.66	20230726	3.11	N	020180	500	192 억	2345397	N	N	N	N
27	20230828	150332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1176	36	2	3.16	584426610	498462	231.20	1142	1185	1142	1482	798	1140	1172.46	6.10	126567	1160	1150	1140	1130	1120	1155	1135	192	342	500	790	1	1	38428915	452	-1176.00	1.58	03	1.30	-1.00	744.00	1600	20221209	-26.50	1022	20230726	15.07	1350	-12.89	20230117	1022	15.07	20230726	1600	-26.50	20221209	1022	15.07	20230726	3.11	N	020180	500	192 억	2345397	N	N	N	N
28	20230828	140332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1165	25	2	2.19	541686999	462026	214.30	1142	1185	1142	1482	798	1140	1172.42	6.10	114618	1160	1150	1140	1130	1120	1155	1135	192	342	500	790	1	1	38428915	448	-1165.00	1.57	03	1.20	-1.00	744.00	1600	20221209	-27.19	1022	20230726	13.99	1350	-13.70	20230117	1022	13.99	20230726	1600	-27.19	20221209	1022	13.99	20230726	3.11	N	020180	500	192 억	2345397	N	N	N	N
29	20230828	130336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1173	33	2	2.89	492222969	419747	194.69	1142	1185	1142	1482	798	1140	1172.67	6.10	104929	1160	1150	1140	1130	1120	1155	1135	192	342	500	790	1	1	38428915	451	-1173.00	1.58	03	1.09	-1.00	744.00	1600	20221209	-26.69	1022	20230726	14.77	1350	-13.11	20230117	1022	14.77	20230726	1600	-26.69	20221209	1022	14.77	20230726	3.11	N	020180	500	192 억	2345397	N	N	N	N
30	20230828	120333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1176	36	2	3.16	416925619	355705	164.98	1142	1185	1142	1482	798	1140	1172.11	6.10	94458	1160	1150	1140	1130	1120	1155	1135	192	342	500	790	1	1	38428915	452	-1176.00	1.58	03	0.93	-1.00	744.00	1600	20221209	-26.50	1022	20230726	15.07	1350	-12.89	20230117	1022	15.07	20230726	1600	-26.50	20221209	1022	15.07	20230726	3.11	N	020180	500	192 억	2345397	N	N	N	N
31	20230828	110331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1184	44	2	3.86	306231911	261722	121.39	1142	1185	1142	1482	798	1140	1170.07	6.10	61365	1160	1150	1140	1130	1120	1155	1135	192	342	500	790	1	1	38428915	455	-1184.00	1.59	03	0.68	-1.00	744.00	1600	20221209	-26.00	1022	20230726	15.85	1350	-12.30	20230117	1022	15.85	20230726	1600	-26.00	20221209	1022	15.85	20230726	3.11	N	020180	500	192 억	2345397	N	N	N	N
32	20230828	100326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1164	24	2	2.11	83918499	72697	33.72	1142	1164	1142	1482	798	1140	1154.36	6.10	2698	1160	1150	1140	1130	1120	1155	1135	192	342	500	790	1	1	38428915	447	-1164.00	1.56	03	0.19	-1.00	744.00	1600	20221209	-27.25	1022	20230726	13.89	1350	-13.78	20230117	1022	13.89	20230726	1600	-27.25	20221209	1022	13.89	20230726	3.11	N	020180	500	192 억	2345397	N	N	N	N
33	20230828	090333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1151	11	2	0.96	10190752	8922	4.14	1142	1151	1142	1482	798	1140	1142.21	6.10	-918	1160	1150	1140	1130	1120	1155	1135	192	342	500	790	1	1	38428915	442	-1151.00	1.55	03	0.02	-1.00	744.00	1600	20221209	-28.06	1022	20230726	12.62	1350	-14.74	20230117	1022	12.62	20230726	1600	-28.06	20221209	1022	12.62	20230726	3.11	N	020180	500	192 억	2345397	N	N	N	N
34	20230825	160329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1140	4	2	0.35	236322819	207554	28.18	1134	1150	1130	1476	796	1136	1138.61	5.98	46625	1189	1162	1141	1114	1093	1176	1128	192	340	500	790	1	1	38428915	438	-1140.00	1.53	03	0.54	-1.00	744.00	1600	20221209	-28.75	1022	20230726	11.55	1350	-15.56	20230117	1022	11.55	20230726	1600	-28.75	20221209	1022	11.55	20230726	3.12	N	020180	500	192 억	2298772	N	N	N	N
35	20230825	150331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1137	1	2	0.09	223883626	196635	26.70	1134	1150	1130	1476	796	1136	1138.57	5.98	43148	1189	1162	1141	1114	1093	1176	1128	192	340	500	790	1	1	38428915	437	-1137.00	1.53	03	0.51	-1.00	744.00	1600	20221209	-28.94	1022	20230726	11.25	1350	-15.78	20230117	1022	11.25	20230726	1600	-28.94	20221209	1022	11.25	20230726	3.12	N	020180	500	192 억	2298772	N	N	N	N
36	20230825	140330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1135	-1	5	-0.09	199632277	175343	23.81	1134	1150	1130	1476	796	1136	1138.52	5.98	43787	1189	1162	1141	1114	1093	1176	1128	192	340	500	790	1	1	38428915	436	-1135.00	1.53	03	0.46	-1.00	744.00	1600	20221209	-29.06	1022	20230726	11.06	1350	-15.93	20230117	1022	11.06	20230726	1600	-29.06	20221209	1022	11.06	20230726	3.12	N	020180	500	192 억	2298772	N	N	N	N
37	20230825	130330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1133	-3	5	-0.26	189706422	166630	22.62	1134	1150	1130	1476	796	1136	1138.49	5.98	45737	1189	1162	1141	1114	1093	1176	1128	192	340	500	790	1	1	38428915	435	-1133.00	1.52	03	0.43	-1.00	744.00	1600	20221209	-29.19	1022	20230726	10.86	1350	-16.07	20230117	1022	10.86	20230726	1600	-29.19	20221209	1022	10.86	20230726	3.12	N	020180	500	192 억	2298772	N	N	N	N
38	20230825	120330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1136	0	3	0.00	152342866	133636	18.14	1134	1150	1132	1476	796	1136	1139.98	5.98	35206	1189	1162	1141	1114	1093	1176	1128	192	340	500	790	1	1	38428915	437	-1136.00	1.53	03	0.35	-1.00	744.00	1600	20221209	-29.00	1022	20230726	11.15	1350	-15.85	20230117	1022	11.15	20230726	1600	-29.00	20221209	1022	11.15	20230726	3.12	N	020180	500	192 억	2298772	N	N	N	N
39	20230825	110330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1139	3	2	0.26	121501225	106500	14.46	1134	1150	1132	1476	796	1136	1140.86	5.98	29774	1189	1162	1141	1114	1093	1176	1128	192	340	500	790	1	1	38428915	438	-1139.00	1.53	03	0.28	-1.00	744.00	1600	20221209	-28.81	1022	20230726	11.45	1350	-15.63	20230117	1022	11.45	20230726	1600	-28.81	20221209	1022	11.45	20230726	3.12	N	020180	500	192 억	2298772	N	N	N	N
40	20230825	100330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1149	13	2	1.14	46655128	40994	5.57	1134	1150	1132	1476	796	1136	1138.10	5.98	5670	1189	1162	1141	1114	1093	1176	1128	192	340	500	790	1	1	38428915	442	-1149.00	1.54	03	0.11	-1.00	744.00	1600	20221209	-28.19	1022	20230726	12.43	1350	-14.89	20230117	1022	12.43	20230726	1600	-28.19	20221209	1022	12.43	20230726	3.12	N	020180	500	192 억	2298772	N	N	N	N
41	20230825	090331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1135	-1	5	-0.09	8178236	7211	0.98	1134	1136	1132	1476	796	1136	1134.13	5.98	-271	1189	1162	1141	1114	1093	1176	1128	192	340	500	790	1	1	38428915	436	-1135.00	1.53	03	0.02	-1.00	744.00	1600	20221209	-29.06	1022	20230726	11.06	1350	-15.93	20230117	1022	11.06	20230726	1600	-29.06	20221209	1022	11.06	20230726	3.12	N	020180	500	192 억	2298772	N	N	N	N
42	20230824	160328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1136	35	2	3.18	841809325	735192	521.31	1130	1168	1120	1431	771	1101	1145.02	5.76	86020	1133	1116	1099	1082	1065	1125	1091	192	330	500	770	1	1	38428915	437	-1136.00	1.53	03	1.91	-1.00	744.00	1600	20221209	-29.00	1022	20230726	11.15	1350	-15.85	20230117	1022	11.15	20230726	1600	-29.00	20221209	1022	11.15	20230726	3.12	N	020180	500	192 억	2212702	N	N	N	N
43	20230824	150326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1136	35	2	3.18	796271199	695062	492.85	1130	1168	1120	1431	771	1101	1145.61	5.76	79172	1133	1116	1099	1082	1065	1125	1091	192	330	500	770	1	1	38428915	437	-1136.00	1.53	03	1.81	-1.00	744.00	1600	20221209	-29.00	1022	20230726	11.15	1350	-15.85	20230117	1022	11.15	20230726	1600	-29.00	20221209	1022	11.15	20230726	3.12	N	020180	500	192 억	2212702	N	N	N	N
44	20230824	140328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1138	37	2	3.36	757498855	660867	468.60	1130	1168	1120	1431	771	1101	1146.22	5.76	69389	1133	1116	1099	1082	1065	1125	1091	192	330	500	770	1	1	38428915	437	-1138.00	1.53	03	1.72	-1.00	744.00	1600	20221209	-28.88	1022	20230726	11.35	1350	-15.70	20230117	1022	11.35	20230726	1600	-28.88	20221209	1022	11.35	20230726	3.12	N	020180	500	192 억	2212702	N	N	N	N
45	20230824	130329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1140	39	2	3.54	724242054	631637	447.88	1130	1168	1120	1431	771	1101	1146.61	5.76	61697	1133	1116	1099	1082	1065	1125	1091	192	330	500	770	1	1	38428915	438	-1140.00	1.53	03	1.64	-1.00	744.00	1600	20221209	-28.75	1022	20230726	11.55	1350	-15.56	20230117	1022	11.55	20230726	1600	-28.75	20221209	1022	11.55	20230726	3.12	N	020180	500	192 억	2212702	N	N	N	N
46	20230824	120329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1137	36	2	3.27	715187212	623722	442.27	1130	1168	1120	1431	771	1101	1146.64	5.76	56666	1133	1116	1099	1082	1065	1125	1091	192	330	500	770	1	1	38428915	437	-1137.00	1.53	03	1.62	-1.00	744.00	1600	20221209	-28.94	1022	20230726	11.25	1350	-15.78	20230117	1022	11.25	20230726	1600	-28.94	20221209	1022	11.25	20230726	3.12	N	020180	500	192 억	2212702	N	N	N	N
47	20230824	110328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1150	49	2	4.45	662136955	577037	409.16	1130	1168	1120	1431	771	1101	1147.48	5.76	44957	1133	1116	1099	1082	1065	1125	1091	192	330	500	770	1	1	38428915	442	-1150.00	1.55	03	1.50	-1.00	744.00	1600	20221209	-28.12	1022	20230726	12.52	1350	-14.81	20230117	1022	12.52	20230726	1600	-28.12	20221209	1022	12.52	20230726	3.12	N	020180	500	192 억	2212702	N	N	N	N
48	20230824	100327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1142	41	2	3.72	580140181	505475	358.42	1130	1168	1120	1431	771	1101	1147.71	5.76	40620	1133	1116	1099	1082	1065	1125	1091	192	330	500	770	1	1	38428915	439	-1142.00	1.53	03	1.32	-1.00	744.00	1600	20221209	-28.62	1022	20230726	11.74	1350	-15.41	20230117	1022	11.74	20230726	1600	-28.62	20221209	1022	11.74	20230726	3.12	N	020180	500	192 억	2212702	N	N	N	N
49	20230824	090330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1124	23	2	2.09	91820045	81247	57.61	1130	1138	1120	1431	771	1101	1130.13	5.76	11606	1133	1116	1099	1082	1065	1125	1091	192	330	500	770	1	1	38428915	432	-1124.00	1.51	03	0.21	-1.00	744.00	1600	20221209	-29.75	1022	20230726	9.98	1350	-16.74	20230117	1022	9.98	20230726	1600	-29.75	20221209	1022	9.98	20230726	3.12	N	020180	500	192 억	2212702	N	N	N	N
50	20230823	160326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1101	6	2	0.55	155759579	141028	118.76	1095	1116	1082	1423	767	1095	1104.46	5.72	13855	1107	1101	1092	1086	1077	1104	1089	192	328	500	760	1	1	38428915	423	-1101.00	1.48	03	0.37	-1.00	744.00	1600	20221209	-31.19	1022	20230726	7.73	1350	-18.44	20230117	1022	7.73	20230726	1600	-31.19	20221209	1022	7.73	20230726	3.13	N	020180	500	192 억	2198847	N	N	N	N
51	20230823	150327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1105	10	2	0.91	129276391	117035	98.56	1095	1116	1082	1423	767	1095	1104.60	5.72	13731	1107	1101	1092	1086	1077	1104	1089	192	328	500	760	1	1	38428915	425	-1105.00	1.49	03	0.30	-1.00	744.00	1600	20221209	-30.94	1022	20230726	8.12	1350	-18.15	20230117	1022	8.12	20230726	1600	-30.94	20221209	1022	8.12	20230726	3.13	N	020180	500	192 억	2198847	N	N	N	N
52	20230823	140329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1113	18	2	1.64	97680825	88502	74.53	1095	1116	1082	1423	767	1095	1103.71	5.72	8267	1107	1101	1092	1086	1077	1104	1089	192	328	500	760	1	1	38428915	428	-1113.00	1.50	03	0.23	-1.00	744.00	1600	20221209	-30.44	1022	20230726	8.90	1350	-17.56	20230117	1022	8.90	20230726	1600	-30.44	20221209	1022	8.90	20230726	3.13	N	020180	500	192 억	2198847	N	N	N	N
53	20230823	130328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1106	11	2	1.00	49255110	44801	37.73	1095	1107	1082	1423	767	1095	1099.42	5.72	4734	1107	1101	1092	1086	1077	1104	1089	192	328	500	760	1	1	38428915	425	-1106.00	1.49	03	0.12	-1.00	744.00	1600	20221209	-30.88	1022	20230726	8.22	1350	-18.07	20230117	1022	8.22	20230726	1600	-30.88	20221209	1022	8.22	20230726	3.13	N	020180	500	192 억	2198847	N	N	N	N
54	20230823	120329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1107	12	2	1.10	38545769	35103	29.56	1095	1107	1082	1423	767	1095	1098.08	5.72	3465	1107	1101	1092	1086	1077	1104	1089	192	328	500	760	1	1	38428915	425	-1107.00	1.49	03	0.09	-1.00	744.00	1600	20221209	-30.81	1022	20230726	8.32	1350	-18.00	20230117	1022	8.32	20230726	1600	-30.81	20221209	1022	8.32	20230726	3.13	N	020180	500	192 억	2198847	N	N	N	N
55	20230823	110327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1100	5	2	0.46	22199845	20252	17.05	1095	1103	1082	1423	767	1095	1096.18	5.72	-808	1107	1101	1092	1086	1077	1104	1089	192	328	500	760	1	1	38428915	423	-1100.00	1.48	03	0.05	-1.00	744.00	1600	20221209	-31.25	1022	20230726	7.63	1350	-18.52	20230117	1022	7.63	20230726	1600	-31.25	20221209	1022	7.63	20230726	3.13	N	020180	500	192 억	2198847	N	N	N	N
56	20230823	100327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1092	-3	5	-0.27	7959420	7299	6.15	1095	1096	1082	1423	767	1095	1090.48	5.72	-134	1107	1101	1092	1086	1077	1104	1089	192	328	500	760	1	1	38428915	420	-1092.00	1.47	03	0.02	-1.00	744.00	1600	20221209	-31.75	1022	20230726	6.85	1350	-19.11	20230117	1022	6.85	20230726	1600	-31.75	20221209	1022	6.85	20230726	3.13	N	020180	500	192 억	2198847	N	N	N	N
57	20230823	090330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1087	-8	5	-0.73	2244008	2053	1.73	1095	1095	1087	1423	767	1095	1093.04	5.72	-840	1107	1101	1092	1086	1077	1104	1089	192	328	500	760	1	1	38428915	418	-1087.00	1.46	03	0.01	-1.00	744.00	1600	20221209	-32.06	1022	20230726	6.36	1350	-19.48	20230117	1022	6.36	20230726	1600	-32.06	20221209	1022	6.36	20230726	3.13	N	020180	500	192 억	2198847	N	N	N	N
58	20230822	160325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1095	4	2	0.37	129844945	118749	99.94	1091	1098	1083	1418	764	1091	1093.44	5.72	-415	1107	1099	1087	1079	1067	1103	1083	192	327	500	760	1	1	38428915	421	-1095.00	1.47	03	0.31	-1.00	744.00	1600	20221209	-31.56	1022	20230726	7.14	1350	-18.89	20230117	1022	7.14	20230726	1600	-31.56	20221209	1022	7.14	20230726	3.26	N	020180	500	192 억	2199262	N	N	N	N
59	20230822	150325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1092	1	2	0.09	128284988	117323	98.74	1091	1098	1083	1418	764	1091	1093.43	5.72	59	1107	1099	1087	1079	1067	1103	1083	192	327	500	760	1	1	38428915	420	-1092.00	1.47	03	0.31	-1.00	744.00	1600	20221209	-31.75	1022	20230726	6.85	1350	-19.11	20230117	1022	6.85	20230726	1600	-31.75	20221209	1022	6.85	20230726	3.26	N	020180	500	192 억	2199262	N	N	N	N
60	20230822	140328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1095	4	2	0.37	90799049	83070	69.91	1091	1098	1083	1418	764	1091	1093.04	5.72	11231	1107	1099	1087	1079	1067	1103	1083	192	327	500	760	1	1	38428915	421	-1095.00	1.47	03	0.22	-1.00	744.00	1600	20221209	-31.56	1022	20230726	7.14	1350	-18.89	20230117	1022	7.14	20230726	1600	-31.56	20221209	1022	7.14	20230726	3.26	N	020180	500	192 억	2199262	N	N	N	N
61	20230822	130325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1096	5	2	0.46	85520393	78252	65.86	1091	1098	1083	1418	764	1091	1092.88	5.72	11187	1107	1099	1087	1079	1067	1103	1083	192	327	500	760	1	1	38428915	421	-1096.00	1.47	03	0.20	-1.00	744.00	1600	20221209	-31.50	1022	20230726	7.24	1350	-18.81	20230117	1022	7.24	20230726	1600	-31.50	20221209	1022	7.24	20230726	3.26	N	020180	500	192 억	2199262	N	N	N	N
62	20230822	120320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1091	0	3	0.00	81248455	74348	62.57	1091	1098	1083	1418	764	1091	1092.81	5.72	8838	1107	1099	1087	1079	1067	1103	1083	192	327	500	760	1	1	38428915	419	-1091.00	1.47	03	0.19	-1.00	744.00	1600	20221209	-31.81	1022	20230726	6.75	1350	-19.19	20230117	1022	6.75	20230726	1600	-31.81	20221209	1022	6.75	20230726	3.26	N	020180	500	192 억	2199262	N	N	N	N
63	20230822	110325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1098	7	2	0.64	68358811	62577	52.67	1091	1098	1083	1418	764	1091	1092.40	5.72	3557	1107	1099	1087	1079	1067	1103	1083	192	327	500	760	1	1	38428915	422	-1098.00	1.48	03	0.16	-1.00	744.00	1600	20221209	-31.38	1022	20230726	7.44	1350	-18.67	20230117	1022	7.44	20230726	1600	-31.38	20221209	1022	7.44	20230726	3.26	N	020180	500	192 억	2199262	N	N	N	N
64	20230822	100323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1089	-2	5	-0.18	17109205	15730	13.24	1091	1091	1083	1418	764	1091	1087.68	5.72	-5194	1107	1099	1087	1079	1067	1103	1083	192	327	500	760	1	1	38428915	418	-1089.00	1.46	03	0.04	-1.00	744.00	1600	20221209	-31.94	1022	20230726	6.56	1350	-19.33	20230117	1022	6.56	20230726	1600	-31.94	20221209	1022	6.56	20230726	3.26	N	020180	500	192 억	2199262	N	N	N	N
65	20230822	090324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1090	-1	5	-0.09	3452999	3165	2.66	1091	1091	1090	1418	764	1091	1090.99	5.72	-356	1107	1099	1087	1079	1067	1103	1083	192	327	500	760	1	1	38428915	419	-1090.00	1.47	03	0.01	-1.00	744.00	1600	20221209	-31.88	1022	20230726	6.65	1350	-19.26	20230117	1022	6.65	20230726	1600	-31.88	20221209	1022	6.65	20230726	3.26	N	020180	500	192 억	2199262	N	N	N	N
66	20230821	160325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1091	9	2	0.83	128916205	118516	60.47	1080	1095	1075	1406	758	1082	1087.75	5.74	-5337	1098	1089	1082	1073	1066	1086	1070	192	324	500	750	1	1	38428915	419	-1091.00	1.47	03	0.31	-1.00	744.00	1600	20221209	-31.81	1022	20230726	6.75	1350	-19.19	20230117	1022	6.75	20230726	1600	-31.81	20221209	1022	6.75	20230726	3.27	N	020180	500	192 억	2204599	N	N	N	N
67	20230821	150325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1093	11	2	1.02	117588385	108157	55.19	1080	1095	1075	1406	758	1082	1087.20	5.74	-8491	1098	1089	1082	1073	1066	1086	1070	192	324	500	750	1	1	38428915	420	-1093.00	1.47	03	0.28	-1.00	744.00	1600	20221209	-31.69	1022	20230726	6.95	1350	-19.04	20230117	1022	6.95	20230726	1600	-31.69	20221209	1022	6.95	20230726	3.27	N	020180	500	192 억	2204599	N	N	N	N
68	20230821	140327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1092	10	2	0.92	92151924	84848	43.30	1080	1095	1075	1406	758	1082	1086.08	5.74	-15155	1098	1089	1082	1073	1066	1086	1070	192	324	500	750	1	1	38428915	420	-1092.00	1.47	03	0.22	-1.00	744.00	1600	20221209	-31.75	1022	20230726	6.85	1350	-19.11	20230117	1022	6.85	20230726	1600	-31.75	20221209	1022	6.85	20230726	3.27	N	020180	500	192 억	2204599	N	N	N	N
69	20230821	130327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1091	9	2	0.83	69627460	64236	32.78	1080	1095	1075	1406	758	1082	1083.93	5.74	-7313	1098	1089	1082	1073	1066	1086	1070	192	324	500	750	1	1	38428915	419	-1091.00	1.47	03	0.17	-1.00	744.00	1600	20221209	-31.81	1022	20230726	6.75	1350	-19.19	20230117	1022	6.75	20230726	1600	-31.81	20221209	1022	6.75	20230726	3.27	N	020180	500	192 억	2204599	N	N	N	N
70	20230821	120326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1089	7	2	0.65	62234419	57455	29.32	1080	1095	1075	1406	758	1082	1083.19	5.74	-2910	1098	1089	1082	1073	1066	1086	1070	192	324	500	750	1	1	38428915	418	-1089.00	1.46	03	0.15	-1.00	744.00	1600	20221209	-31.94	1022	20230726	6.56	1350	-19.33	20230117	1022	6.56	20230726	1600	-31.94	20221209	1022	6.56	20230726	3.27	N	020180	500	192 억	2204599	N	N	N	N
71	20230821	110326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1087	5	2	0.46	55249698	51028	26.04	1080	1095	1075	1406	758	1082	1082.73	5.74	-4380	1098	1089	1082	1073	1066	1086	1070	192	324	500	750	1	1	38428915	418	-1087.00	1.46	03	0.13	-1.00	744.00	1600	20221209	-32.06	1022	20230726	6.36	1350	-19.48	20230117	1022	6.36	20230726	1600	-32.06	20221209	1022	6.36	20230726	3.27	N	020180	500	192 억	2204599	N	N	N	N
72	20230821	100325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1090	8	2	0.74	43907231	40594	20.71	1080	1090	1075	1406	758	1082	1081.62	5.74	1100	1098	1089	1082	1073	1066	1086	1070	192	324	500	750	1	1	38428915	419	-1090.00	1.47	03	0.11	-1.00	744.00	1600	20221209	-31.88	1022	20230726	6.65	1350	-19.26	20230117	1022	6.65	20230726	1600	-31.88	20221209	1022	6.65	20230726	3.27	N	020180	500	192 억	2204599	N	N	N	N
73	20230821	090330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1078	-4	5	-0.37	6441096	5966	3.04	1080	1080	1078	1406	758	1082	1079.63	5.74	-1404	1098	1089	1082	1073	1066	1086	1070	192	324	500	750	1	1	38428915	414	-1078.00	1.45	03	0.02	-1.00	744.00	1600	20221209	-32.62	1022	20230726	5.48	1350	-20.15	20230117	1022	5.48	20230726	1600	-32.62	20221209	1022	5.48	20230726	3.27	N	020180	500	192 억	2204599	N	N	N	N
74	20230818	160325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1082	-9	5	-0.82	209803176	193718	90.00	1090	1091	1075	1418	764	1091	1083.03	5.78	-17051	1116	1103	1088	1075	1060	1110	1082	192	327	500	760	1	1	38428915	416	-1082.00	1.45	03	0.50	-1.00	744.00	1600	20221209	-32.38	1022	20230726	5.87	1350	-19.85	20230117	1022	5.87	20230726	1600	-32.38	20221209	1022	5.87	20230726	3.33	N	020180	500	192 억	2221647	N	N	N	N
75	20230818	150322	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1083	-8	5	-0.73	196585169	181504	84.33	1090	1091	1075	1418	764	1091	1083.09	5.78	-16300	1116	1103	1088	1075	1060	1110	1082	192	327	500	760	1	1	38428915	416	-1083.00	1.46	03	0.47	-1.00	744.00	1600	20221209	-32.31	1022	20230726	5.97	1350	-19.78	20230117	1022	5.97	20230726	1600	-32.31	20221209	1022	5.97	20230726	3.33	N	020180	500	192 억	2221647	N	N	N	N
76	20230818	140325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1085	-6	5	-0.55	191663082	176961	82.22	1090	1091	1075	1418	764	1091	1083.08	5.78	-15928	1116	1103	1088	1075	1060	1110	1082	192	327	500	760	1	1	38428915	417	-1085.00	1.46	03	0.46	-1.00	744.00	1600	20221209	-32.19	1022	20230726	6.16	1350	-19.63	20230117	1022	6.16	20230726	1600	-32.19	20221209	1022	6.16	20230726	3.33	N	020180	500	192 억	2221647	N	N	N	N
77	20230818	130321	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1089	-2	5	-0.18	179480534	165740	77.00	1090	1091	1075	1418	764	1091	1082.90	5.78	-14601	1116	1103	1088	1075	1060	1110	1082	192	327	500	760	1	1	38428915	418	-1089.00	1.46	03	0.43	-1.00	744.00	1600	20221209	-31.94	1022	20230726	6.56	1350	-19.33	20230117	1022	6.56	20230726	1600	-31.94	20221209	1022	6.56	20230726	3.33	N	020180	500	192 억	2221647	N	N	N	N
78	20230818	120332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1083	-8	5	-0.73	156153332	144266	67.03	1090	1091	1075	1418	764	1091	1082.40	5.78	-15545	1116	1103	1088	1075	1060	1110	1082	192	327	500	760	1	1	38428915	416	-1083.00	1.46	03	0.38	-1.00	744.00	1600	20221209	-32.31	1022	20230726	5.97	1350	-19.78	20230117	1022	5.97	20230726	1600	-32.31	20221209	1022	5.97	20230726	3.33	N	020180	500	192 억	2221647	N	N	N	N
79	20230818	110323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1076	-15	5	-1.37	143883587	132920	61.76	1090	1091	1075	1418	764	1091	1082.48	5.78	-14814	1116	1103	1088	1075	1060	1110	1082	192	327	500	760	1	1	38428915	413	-1076.00	1.45	03	0.35	-1.00	744.00	1600	20221209	-32.75	1022	20230726	5.28	1350	-20.30	20230117	1022	5.28	20230726	1600	-32.75	20221209	1022	5.28	20230726	3.33	N	020180	500	192 억	2221647	N	N	N	N
80	20230818	100325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1084	-7	5	-0.64	52704404	48432	22.50	1090	1091	1079	1418	764	1091	1088.21	5.78	-16364	1116	1103	1088	1075	1060	1110	1082	192	327	500	760	1	1	38428915	417	-1084.00	1.46	03	0.13	-1.00	744.00	1600	20221209	-32.25	1022	20230726	6.07	1350	-19.70	20230117	1022	6.07	20230726	1600	-32.25	20221209	1022	6.07	20230726	3.33	N	020180	500	192 억	2221647	N	N	N	N
81	20230818	090324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1081	-10	5	-0.92	37587030	34488	16.02	1090	1091	1081	1418	764	1091	1089.86	5.78	-18514	1116	1103	1088	1075	1060	1110	1082	192	327	500	760	1	1	38428915	415	-1081.00	1.45	03	0.09	-1.00	744.00	1600	20221209	-32.44	1022	20230726	5.77	1350	-19.93	20230117	1022	5.77	20230726	1600	-32.44	20221209	1022	5.77	20230726	3.33	N	020180	500	192 억	2221647	N	N	N	N
82	20230817	160325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1091	-11	5	-1.00	231371017	212909	89.40	1084	1101	1073	1432	772	1102	1086.71	5.79	-9954	1116	1109	1104	1097	1092	1106	1094	192	330	500	770	1	1	38428915	419	-1091.00	1.47	03	0.55	-1.00	744.00	1600	20221209	-31.81	1022	20230726	6.75	1350	-19.19	20230117	1022	6.75	20230726	1600	-31.81	20221209	1022	6.75	20230726	3.38	N	020180	500	192 억	2223919	N	N	N	N
83	20230817	150328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1096	-6	5	-0.54	202569562	186508	78.31	1084	1101	1073	1432	772	1102	1086.12	5.79	-13045	1116	1109	1104	1097	1092	1106	1094	192	330	500	770	1	1	38428915	421	-1096.00	1.47	03	0.49	-1.00	744.00	1600	20221209	-31.50	1022	20230726	7.24	1350	-18.81	20230117	1022	7.24	20230726	1600	-31.50	20221209	1022	7.24	20230726	3.38	N	020180	500	192 억	2223919	N	N	N	N
84	20230817	140324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1096	-6	5	-0.54	196538103	181003	76.00	1084	1101	1073	1432	772	1102	1085.83	5.79	-15137	1116	1109	1104	1097	1092	1106	1094	192	330	500	770	1	1	38428915	421	-1096.00	1.47	03	0.47	-1.00	744.00	1600	20221209	-31.50	1022	20230726	7.24	1350	-18.81	20230117	1022	7.24	20230726	1600	-31.50	20221209	1022	7.24	20230726	3.38	N	020180	500	192 억	2223919	N	N	N	N
85	20230817	130323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1097	-5	5	-0.45	187304814	172572	72.46	1084	1097	1073	1432	772	1102	1085.37	5.79	-16848	1116	1109	1104	1097	1092	1106	1094	192	330	500	770	1	1	38428915	422	-1097.00	1.47	03	0.45	-1.00	744.00	1600	20221209	-31.44	1022	20230726	7.34	1350	-18.74	20230117	1022	7.34	20230726	1600	-31.44	20221209	1022	7.34	20230726	3.38	N	020180	500	192 억	2223919	N	N	N	N
86	20230817	120323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1091	-11	5	-1.00	165454775	152572	64.06	1084	1092	1073	1432	772	1102	1084.44	5.79	-18241	1116	1109	1104	1097	1092	1106	1094	192	330	500	770	1	1	38428915	419	-1091.00	1.47	03	0.40	-1.00	744.00	1600	20221209	-31.81	1022	20230726	6.75	1350	-19.19	20230117	1022	6.75	20230726	1600	-31.81	20221209	1022	6.75	20230726	3.38	N	020180	500	192 억	2223919	N	N	N	N
87	20230817	110325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1085	-17	5	-1.54	105508895	97479	40.93	1084	1092	1073	1432	772	1102	1082.38	5.79	-27158	1116	1109	1104	1097	1092	1106	1094	192	330	500	770	1	1	38428915	417	-1085.00	1.46	03	0.25	-1.00	744.00	1600	20221209	-32.19	1022	20230726	6.16	1350	-19.63	20230117	1022	6.16	20230726	1600	-32.19	20221209	1022	6.16	20230726	3.38	N	020180	500	192 억	2223919	N	N	N	N
88	20230817	100323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1091	-11	5	-1.00	58297603	53841	22.61	1084	1092	1073	1432	772	1102	1082.77	5.79	-6956	1116	1109	1104	1097	1092	1106	1094	192	330	500	770	1	1	38428915	419	-1091.00	1.47	03	0.14	-1.00	744.00	1600	20221209	-31.81	1022	20230726	6.75	1350	-19.19	20230117	1022	6.75	20230726	1600	-31.81	20221209	1022	6.75	20230726	3.38	N	020180	500	192 억	2223919	N	N	N	N
89	20230817	090322	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1091	-11	5	-1.00	19839677	18247	7.66	1084	1091	1084	1432	772	1102	1087.28	5.79	-1388	1116	1109	1104	1097	1092	1106	1094	192	330	500	770	1	1	38428915	419	-1091.00	1.47	03	0.05	-1.00	744.00	1600	20221209	-31.81	1022	20230726	6.75	1350	-19.19	20230117	1022	6.75	20230726	1600	-31.81	20221209	1022	6.75	20230726	3.38	N	020180	500	192 억	2223919	N	N	N	N
90	20230816	160324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1102	-17	5	-1.52	262633956	238160	147.84	1110	1111	1099	1454	784	1119	1102.76	5.84	-19228	1135	1127	1118	1110	1101	1131	1114	192	335	500	780	1	1	38428915	423	-1102.00	1.48	03	0.62	-1.00	744.00	1600	20221209	-31.12	1022	20230726	7.83	1350	-18.37	20230117	1022	7.83	20230726	1600	-31.12	20221209	1022	7.83	20230726	3.36	N	020180	500	192 억	2243147	N	N	N	N
91	20230816	150324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1107	-12	5	-1.07	253270339	229656	142.56	1110	1111	1099	1454	784	1119	1102.82	5.84	-18304	1135	1127	1118	1110	1101	1131	1114	192	335	500	780	1	1	38428915	425	-1107.00	1.49	03	0.60	-1.00	744.00	1600	20221209	-30.81	1022	20230726	8.32	1350	-18.00	20230117	1022	8.32	20230726	1600	-30.81	20221209	1022	8.32	20230726	3.36	N	020180	500	192 억	2243147	N	N	N	N
92	20230816	140323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1107	-12	5	-1.07	228644333	207304	128.69	1110	1111	1099	1454	784	1119	1102.94	5.84	-19897	1135	1127	1118	1110	1101	1131	1114	192	335	500	780	1	1	38428915	425	-1107.00	1.49	03	0.54	-1.00	744.00	1600	20221209	-30.81	1022	20230726	8.32	1350	-18.00	20230117	1022	8.32	20230726	1600	-30.81	20221209	1022	8.32	20230726	3.36	N	020180	500	192 억	2243147	N	N	N	N
93	20230816	130324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1110	-9	5	-0.80	186451375	169073	104.95	1110	1111	1099	1454	784	1119	1102.79	5.84	-22355	1135	1127	1118	1110	1101	1131	1114	192	335	500	780	1	1	38428915	427	-1110.00	1.49	03	0.44	-1.00	744.00	1600	20221209	-30.62	1022	20230726	8.61	1350	-17.78	20230117	1022	8.61	20230726	1600	-30.62	20221209	1022	8.61	20230726	3.36	N	020180	500	192 억	2243147	N	N	N	N
94	20230816	120327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1102	-17	5	-1.52	152248118	138170	85.77	1110	1110	1099	1454	784	1119	1101.89	5.84	-15217	1135	1127	1118	1110	1101	1131	1114	192	335	500	780	1	1	38428915	423	-1102.00	1.48	03	0.36	-1.00	744.00	1600	20221209	-31.12	1022	20230726	7.83	1350	-18.37	20230117	1022	7.83	20230726	1600	-31.12	20221209	1022	7.83	20230726	3.36	N	020180	500	192 억	2243147	N	N	N	N
95	20230816	110326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1105	-14	5	-1.25	145719233	132260	82.10	1110	1110	1099	1454	784	1119	1101.76	5.84	-10523	1135	1127	1118	1110	1101	1131	1114	192	335	500	780	1	1	38428915	425	-1105.00	1.49	03	0.34	-1.00	744.00	1600	20221209	-30.94	1022	20230726	8.12	1350	-18.15	20230117	1022	8.12	20230726	1600	-30.94	20221209	1022	8.12	20230726	3.36	N	020180	500	192 억	2243147	N	N	N	N
96	20230816	100321	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1101	-18	5	-1.61	72272044	65618	40.73	1110	1110	1099	1454	784	1119	1101.41	5.84	-18493	1135	1127	1118	1110	1101	1131	1114	192	335	500	780	1	1	38428915	423	-1101.00	1.48	03	0.17	-1.00	744.00	1600	20221209	-31.19	1022	20230726	7.73	1350	-18.44	20230117	1022	7.73	20230726	1600	-31.19	20221209	1022	7.73	20230726	3.36	N	020180	500	192 억	2243147	N	N	N	N
97	20230816	090321	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1099	-20	5	-1.79	8391007	7595	4.71	1110	1110	1099	1454	784	1119	1104.81	5.84	-2878	1135	1127	1118	1110	1101	1131	1114	192	335	500	780	1	1	38428915	422	-1099.00	1.48	03	0.02	-1.00	744.00	1600	20221209	-31.31	1022	20230726	7.53	1350	-18.59	20230117	1022	7.53	20230726	1600	-31.31	20221209	1022	7.53	20230726	3.36	N	020180	500	192 억	2243147	N	N	N	N
98	20230814	160320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1119	-2	5	-0.18	179450793	160579	182.93	1115	1126	1109	1457	785	1121	1117.52	5.83	-143	1131	1125	1119	1113	1107	1129	1117	192	336	500	780	1	1	38428915	430	-1119.00	1.50	03	0.42	-1.00	744.00	1600	20221209	-30.06	1022	20230726	9.49	1350	-17.11	20230117	1022	9.49	20230726	1600	-30.06	20221209	1022	9.49	20230726	3.38	N	020180	500	192 억	2241524	N	N	N	N
99	20230814	150319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1118	-3	5	-0.27	157545184	141005	160.63	1115	1126	1109	1457	785	1121	1117.30	5.83	-1372	1131	1125	1119	1113	1107	1129	1117	192	336	500	780	1	1	38428915	430	-1118.00	1.50	03	0.37	-1.00	744.00	1600	20221209	-30.13	1022	20230726	9.39	1350	-17.19	20230117	1022	9.39	20230726	1600	-30.13	20221209	1022	9.39	20230726	3.38	N	020180	500	192 억	2241524	N	N	N	N
100	20230814	140321	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1117	-4	5	-0.36	120968392	108185	123.24	1115	1126	1109	1457	785	1121	1118.16	5.83	-3327	1131	1125	1119	1113	1107	1129	1117	192	336	500	780	1	1	38428915	429	-1117.00	1.50	03	0.28	-1.00	744.00	1600	20221209	-30.19	1022	20230726	9.30	1350	-17.26	20230117	1022	9.30	20230726	1600	-30.19	20221209	1022	9.30	20230726	3.38	N	020180	500	192 억	2241524	N	N	N	N
101	20230814	130320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1123	2	2	0.18	110274334	98617	112.34	1115	1126	1109	1457	785	1121	1118.21	5.83	-3539	1131	1125	1119	1113	1107	1129	1117	192	336	500	780	1	1	38428915	432	-1123.00	1.51	03	0.26	-1.00	744.00	1600	20221209	-29.81	1022	20230726	9.88	1350	-16.81	20230117	1022	9.88	20230726	1600	-29.81	20221209	1022	9.88	20230726	3.38	N	020180	500	192 억	2241524	N	N	N	N
102	20230814	120319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1119	-2	5	-0.18	84582844	75747	86.29	1115	1126	1109	1457	785	1121	1116.65	5.83	-4975	1131	1125	1119	1113	1107	1129	1117	192	336	500	780	1	1	38428915	430	-1119.00	1.50	03	0.20	-1.00	744.00	1600	20221209	-30.06	1022	20230726	9.49	1350	-17.11	20230117	1022	9.49	20230726	1600	-30.06	20221209	1022	9.49	20230726	3.38	N	020180	500	192 억	2241524	N	N	N	N
103	20230814	110318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1124	3	2	0.27	65999833	59109	67.34	1115	1126	1109	1457	785	1121	1116.58	5.83	-2771	1131	1125	1119	1113	1107	1129	1117	192	336	500	780	1	1	38428915	432	-1124.00	1.51	03	0.15	-1.00	744.00	1600	20221209	-29.75	1022	20230726	9.98	1350	-16.74	20230117	1022	9.98	20230726	1600	-29.75	20221209	1022	9.98	20230726	3.38	N	020180	500	192 억	2241524	N	N	N	N
104	20230814	100318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1120	-1	5	-0.09	52480040	47056	53.61	1115	1120	1109	1457	785	1121	1115.27	5.83	-4337	1131	1125	1119	1113	1107	1129	1117	192	336	500	780	1	1	38428915	430	-1120.00	1.51	03	0.12	-1.00	744.00	1600	20221209	-30.00	1022	20230726	9.59	1350	-17.04	20230117	1022	9.59	20230726	1600	-30.00	20221209	1022	9.59	20230726	3.38	N	020180	500	192 억	2241524	N	N	N	N
105	20230814	090318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	1113	-8	5	-0.71	9936901	8918	10.16	1115	1118	1113	1457	785	1121	1114.25	5.83	-3687	1131	1125	1119	1113	1107	1129	1117	192	336	500	780	1	1	38428915	428	-1113.00	1.50	03	0.02	-1.00	744.00	1600	20221209	-30.44	1022	20230726	8.90	1350	-17.56	20230117	1022	8.90	20230726	1600	-30.44	20221209	1022	8.90	20230726	3.38	N	020180	500	192 억	2241524	N	N	N	N
106	20230811	160318	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1121	1	2	0.09	98176536	87781	62.18	1115	1125	1113	1456	784	1120	1118.43	5.84	-3005	1141	1130	1117	1106	1093	1136	1112	192	336	500	780	1	1	38428915	431	-1121.00	1.51	03	0.23	-1.00	744.00	1600	20221209	-29.94	1022	20230726	9.69	1350	-16.96	20230117	1022	9.69	20230726	1600	-29.94	20221209	1022	9.69	20230726	3.36	N	020180	500	192 억	2244529	N	N	N	N
107	20230811	150316	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1122	2	2	0.18	88946777	79546	56.35	1115	1125	1113	1456	784	1120	1118.18	5.84	632	1141	1130	1117	1106	1093	1136	1112	192	336	500	780	1	1	38428915	431	-1122.00	1.51	03	0.21	-1.00	744.00	1600	20221209	-29.88	1022	20230726	9.78	1350	-16.89	20230117	1022	9.78	20230726	1600	-29.88	20221209	1022	9.78	20230726	3.36	N	020180	500	192 억	2244529	N	N	N	N
108	20230811	140317	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1121	1	2	0.09	78111209	69870	49.49	1115	1125	1113	1456	784	1120	1117.95	5.84	3438	1141	1130	1117	1106	1093	1136	1112	192	336	500	780	1	1	38428915	431	-1121.00	1.51	03	0.18	-1.00	744.00	1600	20221209	-29.94	1022	20230726	9.69	1350	-16.96	20230117	1022	9.69	20230726	1600	-29.94	20221209	1022	9.69	20230726	3.36	N	020180	500	192 억	2244529	N	N	N	N
109	20230811	130316	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1120	0	3	0.00	74041558	66234	46.92	1115	1125	1113	1456	784	1120	1117.88	5.84	5232	1141	1130	1117	1106	1093	1136	1112	192	336	500	780	1	1	38428915	430	-1120.00	1.51	03	0.17	-1.00	744.00	1600	20221209	-30.00	1022	20230726	9.59	1350	-17.04	20230117	1022	9.59	20230726	1600	-30.00	20221209	1022	9.59	20230726	3.36	N	020180	500	192 억	2244529	N	N	N	N
110	20230811	120315	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1124	4	2	0.36	64517747	57733	40.90	1115	1124	1113	1456	784	1120	1117.52	5.84	6267	1141	1130	1117	1106	1093	1136	1112	192	336	500	780	1	1	38428915	432	-1124.00	1.51	03	0.15	-1.00	744.00	1600	20221209	-29.75	1022	20230726	9.98	1350	-16.74	20230117	1022	9.98	20230726	1600	-29.75	20221209	1022	9.98	20230726	3.36	N	020180	500	192 억	2244529	N	N	N	N
111	20230811	110314	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1121	1	2	0.09	46993493	42111	29.83	1115	1123	1113	1456	784	1120	1115.94	5.84	-105	1141	1130	1117	1106	1093	1136	1112	192	336	500	780	1	1	38428915	431	-1121.00	1.51	03	0.11	-1.00	744.00	1600	20221209	-29.94	1022	20230726	9.69	1350	-16.96	20230117	1022	9.69	20230726	1600	-29.94	20221209	1022	9.69	20230726	3.36	N	020180	500	192 억	2244529	N	N	N	N
112	20230811	100313	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1118	-2	5	-0.18	8122338	7276	5.15	1115	1123	1113	1456	784	1120	1116.32	5.84	1286	1141	1130	1117	1106	1093	1136	1112	192	336	500	780	1	1	38428915	430	-1118.00	1.50	03	0.02	-1.00	744.00	1600	20221209	-30.13	1022	20230726	9.39	1350	-17.19	20230117	1022	9.39	20230726	1600	-30.13	20221209	1022	9.39	20230726	3.36	N	020180	500	192 억	2244529	N	N	N	N
113	20230811	090315	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1117	-3	5	-0.27	1259427	1129	0.80	1115	1117	1115	1456	784	1120	1115.52	5.84	296	1141	1130	1117	1106	1093	1136	1112	192	336	500	780	1	1	38428915	429	-1117.00	1.50	03	0.00	-1.00	744.00	1600	20221209	-30.19	1022	20230726	9.30	1350	-17.26	20230117	1022	9.30	20230726	1600	-30.19	20221209	1022	9.30	20230726	3.36	N	020180	500	192 억	2244529	N	N	N	N
114	20230810	160314	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1120	7	2	0.63	157282444	140479	106.10	1114	1128	1104	1446	780	1113	1119.61	5.88	-13544	1143	1128	1107	1092	1071	1135	1099	192	333	500	770	1	1	38428915	430	-1120.00	1.51	03	0.37	-1.00	744.00	1600	20221209	-30.00	1022	20230726	9.59	1350	-17.04	20230117	1022	9.59	20230726	1600	-30.00	20221209	1022	9.59	20230726	3.38	N	020180	500	192 억	2258073	N	N	N	N
115	20230810	150313	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1123	10	2	0.90	115603490	103353	78.06	1114	1128	1104	1446	780	1113	1118.53	5.88	-10844	1143	1128	1107	1092	1071	1135	1099	192	333	500	770	1	1	38428915	432	-1123.00	1.51	03	0.27	-1.00	744.00	1600	20221209	-29.81	1022	20230726	9.88	1350	-16.81	20230117	1022	9.88	20230726	1600	-29.81	20221209	1022	9.88	20230726	3.38	N	020180	500	192 억	2258073	N	N	N	N
116	20230810	140313	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1121	8	2	0.72	90910683	81288	61.40	1114	1128	1104	1446	780	1113	1118.38	5.88	-6230	1143	1128	1107	1092	1071	1135	1099	192	333	500	770	1	1	38428915	431	-1121.00	1.51	03	0.21	-1.00	744.00	1600	20221209	-29.94	1022	20230726	9.69	1350	-16.96	20230117	1022	9.69	20230726	1600	-29.94	20221209	1022	9.69	20230726	3.38	N	020180	500	192 억	2258073	N	N	N	N
117	20230810	130310	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1121	8	2	0.72	61728847	55236	41.72	1114	1128	1104	1446	780	1113	1117.55	5.88	-1546	1143	1128	1107	1092	1071	1135	1099	192	333	500	770	1	1	38428915	431	-1121.00	1.51	03	0.14	-1.00	744.00	1600	20221209	-29.94	1022	20230726	9.69	1350	-16.96	20230117	1022	9.69	20230726	1600	-29.94	20221209	1022	9.69	20230726	3.38	N	020180	500	192 억	2258073	N	N	N	N
118	20230810	120313	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1118	5	2	0.45	32467535	29162	22.03	1114	1118	1104	1446	780	1113	1113.35	5.88	-8176	1143	1128	1107	1092	1071	1135	1099	192	333	500	770	1	1	38428915	430	-1118.00	1.50	03	0.08	-1.00	744.00	1600	20221209	-30.13	1022	20230726	9.39	1350	-17.19	20230117	1022	9.39	20230726	1600	-30.13	20221209	1022	9.39	20230726	3.38	N	020180	500	192 억	2258073	N	N	N	N
119	20230810	110315	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1113	0	3	0.00	23844894	21438	16.19	1114	1115	1104	1446	780	1113	1112.27	5.88	-6806	1143	1128	1107	1092	1071	1135	1099	192	333	500	770	1	1	38428915	428	-1113.00	1.50	03	0.06	-1.00	744.00	1600	20221209	-30.44	1022	20230726	8.90	1350	-17.56	20230117	1022	8.90	20230726	1600	-30.44	20221209	1022	8.90	20230726	3.38	N	020180	500	192 억	2258073	N	N	N	N
120	20230810	100315	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1107	-6	5	-0.54	15922770	14320	10.82	1114	1115	1104	1446	780	1113	1111.93	5.88	-6490	1143	1128	1107	1092	1071	1135	1099	192	333	500	770	1	1	38428915	425	-1107.00	1.49	03	0.04	-1.00	744.00	1600	20221209	-30.81	1022	20230726	8.32	1350	-18.00	20230117	1022	8.32	20230726	1600	-30.81	20221209	1022	8.32	20230726	3.38	N	020180	500	192 억	2258073	N	N	N	N
121	20230810	090315	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1107	-6	5	-0.54	8784107	7891	5.96	1114	1114	1107	1446	780	1113	1113.18	5.88	-4695	1143	1128	1107	1092	1071	1135	1099	192	333	500	770	1	1	38428915	425	-1107.00	1.49	03	0.02	-1.00	744.00	1600	20221209	-30.81	1022	20230726	8.32	1350	-18.00	20230117	1022	8.32	20230726	1600	-30.81	20221209	1022	8.32	20230726	3.38	N	020180	500	192 억	2258073	N	N	N	N
122	20230809	160312	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1113	11	2	1.00	146588372	132380	69.97	1097	1122	1086	1432	772	1102	1107.33	5.82	19653	1119	1110	1106	1097	1093	1108	1095	192	330	500	770	1	1	38428915	428	-1113.00	1.50	03	0.34	-1.00	744.00	1600	20221209	-30.44	1022	20230726	8.90	1350	-17.56	20230117	1022	8.90	20230726	1600	-30.44	20221209	1022	8.90	20230726	3.35	N	020180	500	192 억	2238420	N	N	N	N
123	20230809	150310	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1117	15	2	1.36	130584605	118006	62.38	1097	1122	1086	1432	772	1102	1106.59	5.82	16109	1119	1110	1106	1097	1093	1108	1095	192	330	500	770	1	1	38428915	429	-1117.00	1.50	03	0.31	-1.00	744.00	1600	20221209	-30.19	1022	20230726	9.30	1350	-17.26	20230117	1022	9.30	20230726	1600	-30.19	20221209	1022	9.30	20230726	3.35	N	020180	500	192 억	2238420	N	N	N	N
124	20230809	140310	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1119	17	2	1.54	126637029	114474	60.51	1097	1122	1086	1432	772	1102	1106.25	5.82	16659	1119	1110	1106	1097	1093	1108	1095	192	330	500	770	1	1	38428915	430	-1119.00	1.50	03	0.30	-1.00	744.00	1600	20221209	-30.06	1022	20230726	9.49	1350	-17.11	20230117	1022	9.49	20230726	1600	-30.06	20221209	1022	9.49	20230726	3.35	N	020180	500	192 억	2238420	N	N	N	N
125	20230809	130315	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1114	12	2	1.09	87795630	79691	42.12	1097	1118	1086	1432	772	1102	1101.70	5.82	16297	1119	1110	1106	1097	1093	1108	1095	192	330	500	770	1	1	38428915	428	-1114.00	1.50	03	0.21	-1.00	744.00	1600	20221209	-30.38	1022	20230726	9.00	1350	-17.48	20230117	1022	9.00	20230726	1600	-30.38	20221209	1022	9.00	20230726	3.35	N	020180	500	192 억	2238420	N	N	N	N
126	20230809	120315	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1115	13	2	1.18	83600907	75924	40.13	1097	1118	1086	1432	772	1102	1101.11	5.82	16562	1119	1110	1106	1097	1093	1108	1095	192	330	500	770	1	1	38428915	428	-1115.00	1.50	03	0.20	-1.00	744.00	1600	20221209	-30.31	1022	20230726	9.10	1350	-17.41	20230117	1022	9.10	20230726	1600	-30.31	20221209	1022	9.10	20230726	3.35	N	020180	500	192 억	2238420	N	N	N	N
127	20230809	110313	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1113	11	2	1.00	60918022	55574	29.38	1097	1114	1086	1432	772	1102	1096.16	5.82	17469	1119	1110	1106	1097	1093	1108	1095	192	330	500	770	1	1	38428915	428	-1113.00	1.50	03	0.14	-1.00	744.00	1600	20221209	-30.44	1022	20230726	8.90	1350	-17.56	20230117	1022	8.90	20230726	1600	-30.44	20221209	1022	8.90	20230726	3.35	N	020180	500	192 억	2238420	N	N	N	N
128	20230809	100310	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1101	-1	5	-0.09	45453844	41606	21.99	1097	1102	1086	1432	772	1102	1092.48	5.82	12876	1119	1110	1106	1097	1093	1108	1095	192	330	500	770	1	1	38428915	423	-1101.00	1.48	03	0.11	-1.00	744.00	1600	20221209	-31.19	1022	20230726	7.73	1350	-18.44	20230117	1022	7.73	20230726	1600	-31.19	20221209	1022	7.73	20230726	3.35	N	020180	500	192 억	2238420	N	N	N	N
129	20230809	090310	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1090	-12	5	-1.09	7777942	7124	3.77	1097	1097	1086	1432	772	1102	1091.79	5.82	-2731	1119	1110	1106	1097	1093	1108	1095	192	330	500	770	1	1	38428915	419	-1090.00	1.47	03	0.02	-1.00	744.00	1600	20221209	-31.88	1022	20230726	6.65	1350	-19.26	20230117	1022	6.65	20230726	1600	-31.88	20221209	1022	6.65	20230726	3.35	N	020180	500	192 억	2238420	N	N	N	N
130	20230808	160316	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1102	-15	5	-1.34	209561630	189182	105.39	1103	1115	1102	1452	782	1117	1107.72	5.88	-20654	1133	1125	1116	1108	1099	1120	1103	192	335	500	780	1	1	38428915	423	-1102.00	1.48	03	0.49	-1.00	744.00	1600	20221209	-31.12	1022	20230726	7.83	1350	-18.37	20230117	1022	7.83	20230726	1600	-31.12	20221209	1022	7.83	20230726	3.39	N	020180	500	192 억	2259074	N	N	N	N
131	20230808	150312	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1108	-9	5	-0.81	191897864	173183	96.48	1103	1115	1103	1452	782	1117	1108.06	5.88	-13756	1133	1125	1116	1108	1099	1120	1103	192	335	500	780	1	1	38428915	426	-1108.00	1.49	03	0.45	-1.00	744.00	1600	20221209	-30.75	1022	20230726	8.41	1350	-17.93	20230117	1022	8.41	20230726	1600	-30.75	20221209	1022	8.41	20230726	3.39	N	020180	500	192 억	2259074	N	N	N	N
132	20230808	140309	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1111	-6	5	-0.54	166439530	150127	83.63	1103	1115	1103	1452	782	1117	1108.66	5.88	-9933	1133	1125	1116	1108	1099	1120	1103	192	335	500	780	1	1	38428915	427	-1111.00	1.49	03	0.39	-1.00	744.00	1600	20221209	-30.56	1022	20230726	8.71	1350	-17.70	20230117	1022	8.71	20230726	1600	-30.56	20221209	1022	8.71	20230726	3.39	N	020180	500	192 억	2259074	N	N	N	N
133	20230808	130307	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1112	-5	5	-0.45	138845558	125164	69.73	1103	1115	1103	1452	782	1117	1109.31	5.88	-9266	1133	1125	1116	1108	1099	1120	1103	192	335	500	780	1	1	38428915	427	-1112.00	1.49	03	0.33	-1.00	744.00	1600	20221209	-30.50	1022	20230726	8.81	1350	-17.63	20230117	1022	8.81	20230726	1600	-30.50	20221209	1022	8.81	20230726	3.39	N	020180	500	192 억	2259074	N	N	N	N
134	20230808	120310	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1106	-11	5	-0.98	88831891	80243	44.70	1103	1115	1103	1452	782	1117	1107.04	5.88	-3965	1133	1125	1116	1108	1099	1120	1103	192	335	500	780	1	1	38428915	425	-1106.00	1.49	03	0.21	-1.00	744.00	1600	20221209	-30.88	1022	20230726	8.22	1350	-18.07	20230117	1022	8.22	20230726	1600	-30.88	20221209	1022	8.22	20230726	3.39	N	020180	500	192 억	2259074	N	N	N	N
135	20230808	110308	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1105	-12	5	-1.07	73194070	66073	36.81	1103	1115	1103	1452	782	1117	1107.78	5.88	-97	1133	1125	1116	1108	1099	1120	1103	192	335	500	780	1	1	38428915	425	-1105.00	1.49	03	0.17	-1.00	744.00	1600	20221209	-30.94	1022	20230726	8.12	1350	-18.15	20230117	1022	8.12	20230726	1600	-30.94	20221209	1022	8.12	20230726	3.39	N	020180	500	192 억	2259074	N	N	N	N
136	20230808	100312	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1113	-4	5	-0.36	36323171	32797	18.27	1103	1115	1103	1452	782	1117	1107.52	5.88	6316	1133	1125	1116	1108	1099	1120	1103	192	335	500	780	1	1	38428915	428	-1113.00	1.50	03	0.09	-1.00	744.00	1600	20221209	-30.44	1022	20230726	8.90	1350	-17.56	20230117	1022	8.90	20230726	1600	-30.44	20221209	1022	8.90	20230726	3.39	N	020180	500	192 억	2259074	N	N	N	N
137	20230808	090310	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1112	-5	5	-0.45	9678196	8773	4.89	1103	1112	1103	1452	782	1117	1103.18	5.88	814	1133	1125	1116	1108	1099	1120	1103	192	335	500	780	1	1	38428915	427	-1112.00	1.49	03	0.02	-1.00	744.00	1600	20221209	-30.50	1022	20230726	8.81	1350	-17.63	20230117	1022	8.81	20230726	1600	-30.50	20221209	1022	8.81	20230726	3.39	N	020180	500	192 억	2259074	N	N	N	N
138	20230807	160310	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1117	4	2	0.36	198659716	178372	54.70	1120	1124	1107	1446	780	1113	1113.72	5.82	24083	1149	1131	1103	1085	1057	1140	1094	192	333	500	770	1	1	38428915	429	-1117.00	1.50	03	0.46	-1.00	744.00	1600	20221209	-30.19	1022	20230726	9.30	1350	-17.26	20230117	1022	9.30	20230726	1600	-30.19	20221209	1022	9.30	20230726	3.37	N	020180	500	192 억	2234980	N	N	N	N
139	20230807	150308	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1117	4	2	0.36	138296812	124109	38.06	1120	1124	1107	1446	780	1113	1114.32	5.82	17710	1149	1131	1103	1085	1057	1140	1094	192	333	500	770	1	1	38428915	429	-1117.00	1.50	03	0.32	-1.00	744.00	1600	20221209	-30.19	1022	20230726	9.30	1350	-17.26	20230117	1022	9.30	20230726	1600	-30.19	20221209	1022	9.30	20230726	3.37	N	020180	500	192 억	2234980	N	N	N	N
140	20230807	140310	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1118	5	2	0.45	130244549	116880	35.84	1120	1124	1107	1446	780	1113	1114.34	5.82	12392	1149	1131	1103	1085	1057	1140	1094	192	333	500	770	1	1	38428915	430	-1118.00	1.50	03	0.30	-1.00	744.00	1600	20221209	-30.13	1022	20230726	9.39	1350	-17.19	20230117	1022	9.39	20230726	1600	-30.13	20221209	1022	9.39	20230726	3.37	N	020180	500	192 억	2234980	N	N	N	N
141	20230807	130308	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1121	8	2	0.72	106659267	95665	29.34	1120	1124	1107	1446	780	1113	1114.92	5.82	11364	1149	1131	1103	1085	1057	1140	1094	192	333	500	770	1	1	38428915	431	-1121.00	1.51	03	0.25	-1.00	744.00	1600	20221209	-29.94	1022	20230726	9.69	1350	-16.96	20230117	1022	9.69	20230726	1600	-29.94	20221209	1022	9.69	20230726	3.37	N	020180	500	192 억	2234980	N	N	N	N
142	20230807	120308	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1120	7	2	0.63	71403849	64047	19.64	1120	1124	1107	1446	780	1113	1114.87	5.82	-10173	1149	1131	1103	1085	1057	1140	1094	192	333	500	770	1	1	38428915	430	-1120.00	1.51	03	0.17	-1.00	744.00	1600	20221209	-30.00	1022	20230726	9.59	1350	-17.04	20230117	1022	9.59	20230726	1600	-30.00	20221209	1022	9.59	20230726	3.37	N	020180	500	192 억	2234980	N	N	N	N
143	20230807	110305	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1114	1	2	0.09	54983661	49373	15.14	1120	1124	1107	1446	780	1113	1113.64	5.82	-16918	1149	1131	1103	1085	1057	1140	1094	192	333	500	770	1	1	38428915	428	-1114.00	1.50	03	0.13	-1.00	744.00	1600	20221209	-30.38	1022	20230726	9.00	1350	-17.48	20230117	1022	9.00	20230726	1600	-30.38	20221209	1022	9.00	20230726	3.37	N	020180	500	192 억	2234980	N	N	N	N
144	20230807	100309	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1116	3	2	0.27	47882692	42981	13.18	1120	1124	1108	1446	780	1113	1114.04	5.82	-14587	1149	1131	1103	1085	1057	1140	1094	192	333	500	770	1	1	38428915	429	-1116.00	1.50	03	0.11	-1.00	744.00	1600	20221209	-30.25	1022	20230726	9.20	1350	-17.33	20230117	1022	9.20	20230726	1600	-30.25	20221209	1022	9.20	20230726	3.37	N	020180	500	192 억	2234980	N	N	N	N
145	20230807	090309	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1119	6	2	0.54	4708304	4215	1.29	1120	1120	1115	1446	780	1113	1117.04	5.82	-3202	1149	1131	1103	1085	1057	1140	1094	192	333	500	770	1	1	38428915	430	-1119.00	1.50	03	0.01	-1.00	744.00	1600	20221209	-30.06	1022	20230726	9.49	1350	-17.11	20230117	1022	9.49	20230726	1600	-30.06	20221209	1022	9.49	20230726	3.37	N	020180	500	192 억	2234980	N	N	N	N
146	20230804	160306	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1113	32	2	2.96	359026243	326025	149.48	1077	1121	1075	1405	757	1081	1101.22	5.64	70088	1091	1086	1077	1072	1063	1088	1074	192	324	500	750	1	1	38428915	428	-1113.00	1.50	03	0.85	-1.00	744.00	1600	20221209	-30.44	1022	20230726	8.90	1350	-17.56	20230117	1022	8.90	20230726	1600	-30.44	20221209	1022	8.90	20230726	3.39	N	020180	500	192 억	2167984	N	N	N	N
147	20230804	150308	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1117	36	2	3.33	330837711	300737	137.89	1077	1121	1075	1405	757	1081	1100.09	5.64	62984	1091	1086	1077	1072	1063	1088	1074	192	324	500	750	1	1	38428915	429	-1117.00	1.50	03	0.78	-1.00	744.00	1600	20221209	-30.19	1022	20230726	9.30	1350	-17.26	20230117	1022	9.30	20230726	1600	-30.19	20221209	1022	9.30	20230726	3.39	N	020180	500	192 억	2167984	N	N	N	N
148	20230804	140310	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1106	25	2	2.31	234512070	214233	98.22	1077	1109	1075	1405	757	1081	1094.66	5.64	49367	1091	1086	1077	1072	1063	1088	1074	192	324	500	750	1	1	38428915	425	-1106.00	1.49	03	0.56	-1.00	744.00	1600	20221209	-30.88	1022	20230726	8.22	1350	-18.07	20230117	1022	8.22	20230726	1600	-30.88	20221209	1022	8.22	20230726	3.39	N	020180	500	192 억	2167984	N	N	N	N
149	20230804	130306	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1105	24	2	2.22	223831135	204569	93.79	1077	1109	1075	1405	757	1081	1094.16	5.64	50577	1091	1086	1077	1072	1063	1088	1074	192	324	500	750	1	1	38428915	425	-1105.00	1.49	03	0.53	-1.00	744.00	1600	20221209	-30.94	1022	20230726	8.12	1350	-18.15	20230117	1022	8.12	20230726	1600	-30.94	20221209	1022	8.12	20230726	3.39	N	020180	500	192 억	2167984	N	N	N	N
150	20230804	120307	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1106	25	2	2.31	198719476	181802	83.35	1077	1109	1075	1405	757	1081	1093.05	5.64	51978	1091	1086	1077	1072	1063	1088	1074	192	324	500	750	1	1	38428915	425	-1106.00	1.49	03	0.47	-1.00	744.00	1600	20221209	-30.88	1022	20230726	8.22	1350	-18.07	20230117	1022	8.22	20230726	1600	-30.88	20221209	1022	8.22	20230726	3.39	N	020180	500	192 억	2167984	N	N	N	N
151	20230804	110307	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1095	14	2	1.30	139465202	128160	58.76	1077	1106	1075	1405	757	1081	1088.21	5.64	58456	1091	1086	1077	1072	1063	1088	1074	192	324	500	750	1	1	38428915	421	-1095.00	1.47	03	0.33	-1.00	744.00	1600	20221209	-31.56	1022	20230726	7.14	1350	-18.89	20230117	1022	7.14	20230726	1600	-31.56	20221209	1022	7.14	20230726	3.39	N	020180	500	192 억	2167984	N	N	N	N
152	20230804	100304	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1093	12	2	1.11	126363743	116204	53.28	1077	1106	1075	1405	757	1081	1087.43	5.64	56595	1091	1086	1077	1072	1063	1088	1074	192	324	500	750	1	1	38428915	420	-1093.00	1.47	03	0.30	-1.00	744.00	1600	20221209	-31.69	1022	20230726	6.95	1350	-19.04	20230117	1022	6.95	20230726	1600	-31.69	20221209	1022	6.95	20230726	3.39	N	020180	500	192 억	2167984	N	N	N	N
153	20230804	090304	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1079	-2	5	-0.19	14050116	13045	5.98	1077	1079	1077	1405	757	1081	1077.05	5.64	718	1091	1086	1077	1072	1063	1088	1074	192	324	500	750	1	1	38428915	415	-1079.00	1.45	03	0.03	-1.00	744.00	1600	20221209	-32.56	1022	20230726	5.58	1350	-20.07	20230117	1022	5.58	20230726	1600	-32.56	20221209	1022	5.58	20230726	3.39	N	020180	500	192 억	2167984	N	N	N	N
154	20230803	160305	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1081	-4	5	-0.37	230441523	214545	155.03	1079	1082	1068	1410	760	1085	1074.09	5.79	-57106	1107	1096	1088	1077	1069	1101	1082	192	325	500	750	1	1	38428915	415	-1081.00	1.45	03	0.56	-1.00	744.00	1600	20221209	-32.44	1022	20230726	5.77	1350	-19.93	20230117	1022	5.77	20230726	1600	-32.44	20221209	1022	5.77	20230726	3.80	N	020180	500	192 억	2225079	N	N	N	N
155	20230803	150306	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1080	-5	5	-0.46	221044075	205842	148.75	1079	1082	1068	1410	760	1085	1073.85	5.79	-56273	1107	1096	1088	1077	1069	1101	1082	192	325	500	750	1	1	38428915	415	-1080.00	1.45	03	0.54	-1.00	744.00	1600	20221209	-32.50	1022	20230726	5.68	1350	-20.00	20230117	1022	5.68	20230726	1600	-32.50	20221209	1022	5.68	20230726	3.80	N	020180	500	192 억	2225079	N	N	N	N
156	20230803	140303	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1074	-11	5	-1.01	203058709	189164	136.69	1079	1082	1068	1410	760	1085	1073.45	5.79	-57796	1107	1096	1088	1077	1069	1101	1082	192	325	500	750	1	1	38428915	413	-1074.00	1.44	03	0.49	-1.00	744.00	1600	20221209	-32.88	1022	20230726	5.09	1350	-20.44	20230117	1022	5.09	20230726	1600	-32.88	20221209	1022	5.09	20230726	3.80	N	020180	500	192 억	2225079	N	N	N	N
157	20230803	130306	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1076	-9	5	-0.83	193835964	180577	130.49	1079	1082	1068	1410	760	1085	1073.43	5.79	-61446	1107	1096	1088	1077	1069	1101	1082	192	325	500	750	1	1	38428915	413	-1076.00	1.45	03	0.47	-1.00	744.00	1600	20221209	-32.75	1022	20230726	5.28	1350	-20.30	20230117	1022	5.28	20230726	1600	-32.75	20221209	1022	5.28	20230726	3.80	N	020180	500	192 억	2225079	N	N	N	N
158	20230803	120306	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1070	-15	5	-1.38	184302718	171694	124.07	1079	1082	1068	1410	760	1085	1073.44	5.79	-60895	1107	1096	1088	1077	1069	1101	1082	192	325	500	750	1	1	38428915	411	-1070.00	1.44	03	0.45	-1.00	744.00	1600	20221209	-33.12	1022	20230726	4.70	1350	-20.74	20230117	1022	4.70	20230726	1600	-33.12	20221209	1022	4.70	20230726	3.80	N	020180	500	192 억	2225079	N	N	N	N
159	20230803	110303	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1071	-14	5	-1.29	169283313	157666	113.93	1079	1082	1068	1410	760	1085	1073.68	5.79	-60686	1107	1096	1088	1077	1069	1101	1082	192	325	500	750	1	1	38428915	412	-1071.00	1.44	03	0.41	-1.00	744.00	1600	20221209	-33.06	1022	20230726	4.79	1350	-20.67	20230117	1022	4.79	20230726	1600	-33.06	20221209	1022	4.79	20230726	3.80	N	020180	500	192 억	2225079	N	N	N	N
160	20230803	100304	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1079	-6	5	-0.55	108494672	101124	73.07	1079	1082	1068	1410	760	1085	1072.89	5.79	-19507	1107	1096	1088	1077	1069	1101	1082	192	325	500	750	1	1	38428915	415	-1079.00	1.45	03	0.26	-1.00	744.00	1600	20221209	-32.56	1022	20230726	5.58	1350	-20.07	20230117	1022	5.58	20230726	1600	-32.56	20221209	1022	5.58	20230726	3.80	N	020180	500	192 억	2225079	N	N	N	N
161	20230803	090303	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1077	-8	5	-0.74	12766727	11853	8.57	1079	1080	1071	1410	760	1085	1077.09	5.79	-3650	1107	1096	1088	1077	1069	1101	1082	192	325	500	750	1	1	38428915	414	-1077.00	1.45	03	0.03	-1.00	744.00	1600	20221209	-32.69	1022	20230726	5.38	1350	-20.22	20230117	1022	5.38	20230726	1600	-32.69	20221209	1022	5.38	20230726	3.80	N	020180	500	192 억	2225079	N	N	N	N
162	20230802	160304	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1085	3	2	0.28	149143622	137190	31.98	1082	1099	1080	1406	758	1082	1087.13	5.74	15278	1112	1097	1088	1073	1064	1092	1068	192	324	500	750	1	1	38428915	417	-1085.00	1.46	03	0.36	-1.00	744.00	1600	20221209	-32.19	1022	20230726	6.16	1350	-19.63	20230117	1022	6.16	20230726	1600	-32.19	20221209	1022	6.16	20230726	3.84	N	020180	500	192 억	2206703	N	N	N	N
163	20230802	150306	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1083	1	2	0.09	132587595	121934	28.43	1082	1099	1080	1406	758	1082	1087.37	5.74	15200	1112	1097	1088	1073	1064	1092	1068	192	324	500	750	1	1	38428915	416	-1083.00	1.46	03	0.32	-1.00	744.00	1600	20221209	-32.31	1022	20230726	5.97	1350	-19.78	20230117	1022	5.97	20230726	1600	-32.31	20221209	1022	5.97	20230726	3.84	N	020180	500	192 억	2206703	N	N	N	N
164	20230802	140306	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1082	0	3	0.00	119565984	109917	25.63	1082	1099	1080	1406	758	1082	1087.78	5.74	13708	1112	1097	1088	1073	1064	1092	1068	192	324	500	750	1	1	38428915	416	-1082.00	1.45	03	0.29	-1.00	744.00	1600	20221209	-32.38	1022	20230726	5.87	1350	-19.85	20230117	1022	5.87	20230726	1600	-32.38	20221209	1022	5.87	20230726	3.84	N	020180	500	192 억	2206703	N	N	N	N
165	20230802	130304	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1089	7	2	0.65	113029304	103886	24.22	1082	1099	1080	1406	758	1082	1088.01	5.74	16806	1112	1097	1088	1073	1064	1092	1068	192	324	500	750	1	1	38428915	418	-1089.00	1.46	03	0.27	-1.00	744.00	1600	20221209	-31.94	1022	20230726	6.56	1350	-19.33	20230117	1022	6.56	20230726	1600	-31.94	20221209	1022	6.56	20230726	3.84	N	020180	500	192 억	2206703	N	N	N	N
166	20230802	120301	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1086	4	2	0.37	99495444	91423	21.31	1082	1099	1080	1406	758	1082	1088.30	5.74	14732	1112	1097	1088	1073	1064	1092	1068	192	324	500	750	1	1	38428915	417	-1086.00	1.46	03	0.24	-1.00	744.00	1600	20221209	-32.12	1022	20230726	6.26	1350	-19.56	20230117	1022	6.26	20230726	1600	-32.12	20221209	1022	6.26	20230726	3.84	N	020180	500	192 억	2206703	N	N	N	N
167	20230802	110300	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1087	5	2	0.46	70319582	64731	15.09	1082	1093	1080	1406	758	1082	1086.34	5.74	16118	1112	1097	1088	1073	1064	1092	1068	192	324	500	750	1	1	38428915	418	-1087.00	1.46	03	0.17	-1.00	744.00	1600	20221209	-32.06	1022	20230726	6.36	1350	-19.48	20230117	1022	6.36	20230726	1600	-32.06	20221209	1022	6.36	20230726	3.84	N	020180	500	192 억	2206703	N	N	N	N
168	20230802	100303	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1088	6	2	0.55	46942360	43268	10.09	1082	1091	1080	1406	758	1082	1084.92	5.74	6020	1112	1097	1088	1073	1064	1092	1068	192	324	500	750	1	1	38428915	418	-1088.00	1.46	03	0.11	-1.00	744.00	1600	20221209	-32.00	1022	20230726	6.46	1350	-19.41	20230117	1022	6.46	20230726	1600	-32.00	20221209	1022	6.46	20230726	3.84	N	020180	500	192 억	2206703	N	N	N	N
169	20230802	090302	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1084	2	2	0.18	12768608	11804	2.75	1082	1084	1080	1406	758	1082	1081.72	5.74	324	1112	1097	1088	1073	1064	1092	1068	192	324	500	750	1	1	38428915	417	-1084.00	1.46	03	0.03	-1.00	744.00	1600	20221209	-32.25	1022	20230726	6.07	1350	-19.70	20230117	1022	6.07	20230726	1600	-32.25	20221209	1022	6.07	20230726	3.84	N	020180	500	192 억	2206703	N	N	N	N
170	20230801	160304	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1082	-12	5	-1.10	460468519	424153	239.56	1094	1103	1079	1422	766	1094	1085.62	5.65	24059	1109	1101	1092	1084	1075	1105	1088	192	328	500	760	1	1	38428915	416	-1082.00	1.45	03	1.10	-1.00	744.00	1600	20221209	-32.38	1022	20230726	5.87	1350	-19.85	20230117	1022	5.87	20230726	1600	-32.38	20221209	1022	5.87	20230726	3.83	N	020180	500	192 억	2171796	N	N	N	N
171	20230801	150300	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1082	-12	5	-1.10	408689081	376269	212.52	1094	1103	1079	1422	766	1094	1086.16	5.65	21127	1109	1101	1092	1084	1075	1105	1088	192	328	500	760	1	1	38428915	416	-1082.00	1.45	03	0.98	-1.00	744.00	1600	20221209	-32.38	1022	20230726	5.87	1350	-19.85	20230117	1022	5.87	20230726	1600	-32.38	20221209	1022	5.87	20230726	3.83	N	020180	500	192 억	2171796	N	N	N	N
172	20230801	140306	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1081	-13	5	-1.19	363087688	334082	188.69	1094	1103	1079	1422	766	1094	1086.82	5.65	15960	1109	1101	1092	1084	1075	1105	1088	192	328	500	760	1	1	38428915	415	-1081.00	1.45	03	0.87	-1.00	744.00	1600	20221209	-32.44	1022	20230726	5.77	1350	-19.93	20230117	1022	5.77	20230726	1600	-32.44	20221209	1022	5.77	20230726	3.83	N	020180	500	192 억	2171796	N	N	N	N
173	20230801	130301	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1085	-9	5	-0.82	246680407	226389	127.86	1094	1103	1080	1422	766	1094	1089.63	5.65	25668	1109	1101	1092	1084	1075	1105	1088	192	328	500	760	1	1	38428915	417	-1085.00	1.46	03	0.59	-1.00	744.00	1600	20221209	-32.19	1022	20230726	6.16	1350	-19.63	20230117	1022	6.16	20230726	1600	-32.19	20221209	1022	6.16	20230726	3.83	N	020180	500	192 억	2171796	N	N	N	N
174	20230801	120302	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1087	-7	5	-0.64	159240196	145889	82.40	1094	1103	1080	1422	766	1094	1091.52	5.65	3740	1109	1101	1092	1084	1075	1105	1088	192	328	500	760	1	1	38428915	418	-1087.00	1.46	03	0.38	-1.00	744.00	1600	20221209	-32.06	1022	20230726	6.36	1350	-19.48	20230117	1022	6.36	20230726	1600	-32.06	20221209	1022	6.36	20230726	3.83	N	020180	500	192 억	2171796	N	N	N	N
175	20230801	110259	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1094	0	3	0.00	73753455	67268	37.99	1094	1103	1094	1422	766	1094	1096.41	5.65	1359	1109	1101	1092	1084	1075	1105	1088	192	328	500	760	1	1	38428915	420	-1094.00	1.47	03	0.18	-1.00	744.00	1600	20221209	-31.62	1022	20230726	7.05	1350	-18.96	20230117	1022	7.05	20230726	1600	-31.62	20221209	1022	7.05	20230726	3.83	N	020180	500	192 억	2171796	N	N	N	N
176	20230801	100301	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1096	2	2	0.18	38130410	34761	19.63	1094	1103	1094	1422	766	1094	1096.93	5.65	-2858	1109	1101	1092	1084	1075	1105	1088	192	328	500	760	1	1	38428915	421	-1096.00	1.47	03	0.09	-1.00	744.00	1600	20221209	-31.50	1022	20230726	7.24	1350	-18.81	20230117	1022	7.24	20230726	1600	-31.50	20221209	1022	7.24	20230726	3.83	N	020180	500	192 억	2171796	N	N	N	N
177	20230801	090259	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1094	0	3	0.00	3299504	3016	1.70	1094	1094	1094	1422	766	1094	1094.00	5.65	0	1109	1101	1092	1084	1075	1105	1088	192	328	500	760	1	1	38428915	420	-1094.00	1.47	03	0.01	-1.00	744.00	1600	20221209	-31.62	1022	20230726	7.05	1350	-18.96	20230117	1022	7.05	20230726	1600	-31.62	20221209	1022	7.05	20230726	3.83	N	020180	500	192 억	2171796	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History