KissMeData/038680/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160448	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5040	-30	5	-0.59	1153170890	223782	24.56	5150	5300	5020	6590	3550	5070	5153.10	2.06	-26749	5566	5317	5151	4902	4736	5442	5027	92	1520	500	3340	10	1	18432874	929	-24.35	1.19	12	1.21	-207.00	4228.00	7050	20230207	-28.51	4010	20221013	25.69	7050	-28.51	20230207	4315	16.80	20230727	7050	-28.51	20230207	4010	25.69	20221013	3.59	N	038680	500	92 억	379824	N	N	N	N
3	20230831	150557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5090	20	2	0.39	1096059340	212484	23.32	5150	5300	5020	6590	3550	5070	5158.31	2.06	-29018	5566	5317	5151	4902	4736	5442	5027	92	1520	500	3340	10	1	18432874	938	-24.59	1.20	12	1.15	-207.00	4228.00	7050	20230207	-27.80	4010	20221013	26.93	7050	-27.80	20230207	4315	17.96	20230727	7050	-27.80	20230207	4010	26.93	20221013	3.59	N	038680	500	92 억	379824	N	N	N	N
4	20230831	140630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5040	-30	5	-0.59	1068296600	207042	22.72	5150	5300	5020	6590	3550	5070	5159.81	2.06	-29238	5566	5317	5151	4902	4736	5442	5027	92	1520	500	3340	10	1	18432874	929	-24.35	1.19	12	1.12	-207.00	4228.00	7050	20230207	-28.51	4010	20221013	25.69	7050	-28.51	20230207	4315	16.80	20230727	7050	-28.51	20230207	4010	25.69	20221013	3.59	N	038680	500	92 억	379824	N	N	N	N
5	20230831	130609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5090	20	2	0.39	1014646010	196416	21.56	5150	5300	5040	6590	3550	5070	5165.80	2.06	-28857	5566	5317	5151	4902	4736	5442	5027	92	1520	500	3340	10	1	18432874	938	-24.59	1.20	12	1.07	-207.00	4228.00	7050	20230207	-27.80	4010	20221013	26.93	7050	-27.80	20230207	4315	17.96	20230727	7050	-27.80	20230207	4010	26.93	20221013	3.59	N	038680	500	92 억	379824	N	N	N	N
6	20230831	120620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5100	30	2	0.59	941475680	181969	19.97	5150	5300	5050	6590	3550	5070	5173.82	2.06	-31730	5566	5317	5151	4902	4736	5442	5027	92	1520	500	3340	10	1	18432874	940	-24.64	1.21	12	0.99	-207.00	4228.00	7050	20230207	-27.66	4010	20221013	27.18	7050	-27.66	20230207	4315	18.19	20230727	7050	-27.66	20230207	4010	27.18	20221013	3.59	N	038680	500	92 억	379824	N	N	N	N
7	20230831	110847	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5110	40	2	0.79	894197720	172716	18.96	5150	5300	5050	6590	3550	5070	5177.27	2.06	-33277	5566	5317	5151	4902	4736	5442	5027	92	1520	500	3340	10	1	18432874	942	-24.69	1.21	12	0.94	-207.00	4228.00	7050	20230207	-27.52	4010	20221013	27.43	7050	-27.52	20230207	4315	18.42	20230727	7050	-27.52	20230207	4010	27.43	20221013	3.59	N	038680	500	92 억	379824	N	N	N	N
8	20230831	100649	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5080	10	2	0.20	195818000	38169	4.19	5150	5170	5080	6590	3550	5070	5130.29	2.06	-4754	5566	5317	5151	4902	4736	5442	5027	92	1520	500	3340	10	1	18432874	936	-24.54	1.20	12	0.21	-207.00	4228.00	7050	20230207	-27.94	4010	20221013	26.68	7050	-27.94	20230207	4315	17.73	20230727	7050	-27.94	20230207	4010	26.68	20221013	3.59	N	038680	500	92 억	379824	N	N	N	N
9	20230831	090538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5110	40	2	0.79	95409310	18560	2.04	5150	5170	5110	6590	3550	5070	5140.59	2.06	16	5566	5317	5151	4902	4736	5442	5027	92	1520	500	3340	10	1	18432874	942	-24.69	1.21	12	0.10	-207.00	4228.00	7050	20230207	-27.52	4010	20221013	27.43	7050	-27.52	20230207	4315	18.42	20230727	7050	-27.52	20230207	4010	27.43	20221013	3.59	N	038680	500	92 억	379824	N	N	N	N
10	20230830	160451	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5070	150	2	3.05	4657231915	905491	1240.74	5000	5400	4985	6390	3445	4920	5143.53	1.63	75332	5080	5000	4920	4840	4760	5040	4880	92	1470	500	3240	10	1	18432874	935	-24.49	1.20	12	4.91	-207.00	4228.00	7050	20230207	-28.09	4010	20221013	26.43	7050	-28.09	20230207	4315	17.50	20230727	7050	-28.09	20230207	4010	26.43	20221013	3.60	N	038680	500	92 억	301303	N	N	N	N
11	20230830	150542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5050	130	2	2.64	4414635485	857267	1174.66	5000	5400	4985	6390	3445	4920	5149.66	1.63	61058	5080	5000	4920	4840	4760	5040	4880	92	1470	500	3240	10	1	18432874	931	-24.40	1.19	12	4.65	-207.00	4228.00	7050	20230207	-28.37	4010	20221013	25.94	7050	-28.37	20230207	4315	17.03	20230727	7050	-28.37	20230207	4010	25.94	20221013	3.60	N	038680	500	92 억	301303	N	N	N	N
12	20230830	140612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5140	220	2	4.47	4092878365	794054	1088.04	5000	5400	4985	6390	3445	4920	5154.41	1.63	34702	5080	5000	4920	4840	4760	5040	4880	92	1470	500	3240	10	1	18432874	947	-24.83	1.22	12	4.31	-207.00	4228.00	7050	20230207	-27.09	4010	20221013	28.18	7050	-27.09	20230207	4315	19.12	20230727	7050	-27.09	20230207	4010	28.18	20221013	3.60	N	038680	500	92 억	301303	N	N	N	N
13	20230830	130557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5180	260	2	5.28	3853078225	747336	1024.03	5000	5400	4985	6390	3445	4920	5155.75	1.63	13924	5080	5000	4920	4840	4760	5040	4880	92	1470	500	3240	10	1	18432874	955	-25.02	1.23	12	4.05	-207.00	4228.00	7050	20230207	-26.52	4010	20221013	29.18	7050	-26.52	20230207	4315	20.05	20230727	7050	-26.52	20230207	4010	29.18	20221013	3.60	N	038680	500	92 억	301303	N	N	N	N
14	20230830	120609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5120	200	2	4.07	3680950495	713901	978.21	5000	5400	4985	6390	3445	4920	5156.11	1.63	12259	5080	5000	4920	4840	4760	5040	4880	92	1470	500	3240	10	1	18432874	944	-24.73	1.21	12	3.87	-207.00	4228.00	7050	20230207	-27.38	4010	20221013	27.68	7050	-27.38	20230207	4315	18.66	20230727	7050	-27.38	20230207	4010	27.68	20221013	3.60	N	038680	500	92 억	301303	N	N	N	N
15	20230830	110842	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5130	210	2	4.27	3320554675	644153	882.64	5000	5400	4985	6390	3445	4920	5154.92	1.63	7233	5080	5000	4920	4840	4760	5040	4880	92	1470	500	3240	10	1	18432874	946	-24.78	1.21	12	3.49	-207.00	4228.00	7050	20230207	-27.23	4010	20221013	27.93	7050	-27.23	20230207	4315	18.89	20230727	7050	-27.23	20230207	4010	27.93	20221013	3.60	N	038680	500	92 억	301303	N	N	N	N
16	20230830	100637	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5040	120	2	2.44	511773085	101162	138.62	5000	5140	4985	6390	3445	4920	5058.95	1.63	9332	5080	5000	4920	4840	4760	5040	4880	92	1470	500	3240	10	1	18432874	929	-24.35	1.19	12	0.55	-207.00	4228.00	7050	20230207	-28.51	4010	20221013	25.69	7050	-28.51	20230207	4315	16.80	20230727	7050	-28.51	20230207	4010	25.69	20221013	3.60	N	038680	500	92 억	301303	N	N	N	N
17	20230830	090531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5050	130	2	2.64	111834820	22110	30.30	5000	5130	5000	6390	3445	4920	5058.11	1.63	2174	5080	5000	4920	4840	4760	5040	4880	92	1470	500	3240	10	1	18432874	931	-24.40	1.19	12	0.12	-207.00	4228.00	7050	20230207	-28.37	4010	20221013	25.94	7050	-28.37	20230207	4315	17.03	20230727	7050	-28.37	20230207	4010	25.94	20221013	3.60	N	038680	500	92 억	301303	N	N	N	N
18	20230829	160446	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4920	60	2	1.23	351284030	70884	266.70	4840	5000	4840	6310	3405	4860	4956.34	1.50	23284	4933	4896	4858	4821	4783	4915	4840	92	1450	500	3200	5	1	18432874	907	-23.77	1.16	12	0.38	-207.00	4228.00	7050	20230207	-30.21	4010	20221013	22.69	7050	-30.21	20230207	4315	14.02	20230727	7050	-30.21	20230207	4010	22.69	20221013	3.76	N	038680	500	92 억	276207	N	N	N	N
19	20230829	150546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4945	85	2	1.75	320782715	64688	243.39	4840	5000	4840	6310	3405	4860	4958.92	1.50	21962	4933	4896	4858	4821	4783	4915	4840	92	1450	500	3200	5	1	18432874	912	-23.89	1.17	12	0.35	-207.00	4228.00	7050	20230207	-29.86	4010	20221013	23.32	7050	-29.86	20230207	4315	14.60	20230727	7050	-29.86	20230207	4010	23.32	20221013	3.76	N	038680	500	92 억	276207	N	N	N	N
20	20230829	140629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4955	95	2	1.95	286334005	57701	217.10	4840	5000	4840	6310	3405	4860	4962.38	1.50	20737	4933	4896	4858	4821	4783	4915	4840	92	1450	500	3200	5	1	18432874	913	-23.94	1.17	12	0.31	-207.00	4228.00	7050	20230207	-29.72	4010	20221013	23.57	7050	-29.72	20230207	4315	14.83	20230727	7050	-29.72	20230207	4010	23.57	20221013	3.76	N	038680	500	92 억	276207	N	N	N	N
21	20230829	130600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4965	105	2	2.16	270377170	54478	204.97	4840	5000	4840	6310	3405	4860	4963.05	1.50	21200	4933	4896	4858	4821	4783	4915	4840	92	1450	500	3200	5	1	18432874	915	-23.99	1.17	12	0.30	-207.00	4228.00	7050	20230207	-29.57	4010	20221013	23.82	7050	-29.57	20230207	4315	15.06	20230727	7050	-29.57	20230207	4010	23.82	20221013	3.76	N	038680	500	92 억	276207	N	N	N	N
22	20230829	120622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4975	115	2	2.37	170271705	34404	129.45	4840	4980	4840	6310	3405	4860	4949.18	1.50	16748	4933	4896	4858	4821	4783	4915	4840	92	1450	500	3200	5	1	18432874	917	-24.03	1.18	12	0.19	-207.00	4228.00	7050	20230207	-29.43	4010	20221013	24.06	7050	-29.43	20230207	4315	15.30	20230727	7050	-29.43	20230207	4010	24.06	20221013	3.76	N	038680	500	92 억	276207	N	N	N	N
23	20230829	110945	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4955	95	2	1.95	142158870	28742	108.14	4840	4980	4840	6310	3405	4860	4946.03	1.50	14173	4933	4896	4858	4821	4783	4915	4840	92	1450	500	3200	5	1	18432874	913	-23.94	1.17	12	0.16	-207.00	4228.00	7050	20230207	-29.72	4010	20221013	23.57	7050	-29.72	20230207	4315	14.83	20230727	7050	-29.72	20230207	4010	23.57	20221013	3.76	N	038680	500	92 억	276207	N	N	N	N
24	20230829	100654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4945	85	2	1.75	47092220	9542	35.90	4840	4980	4840	6310	3405	4860	4935.26	1.50	1532	4933	4896	4858	4821	4783	4915	4840	92	1450	500	3200	5	1	18432874	912	-23.89	1.17	12	0.05	-207.00	4228.00	7050	20230207	-29.86	4010	20221013	23.32	7050	-29.86	20230207	4315	14.60	20230727	7050	-29.86	20230207	4010	23.32	20221013	3.76	N	038680	500	92 억	276207	N	N	N	N
25	20230829	090437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4940	80	2	1.65	1414725	290	1.09	4840	4950	4840	6310	3405	4860	4878.36	1.50	15	4933	4896	4858	4821	4783	4915	4840	92	1450	500	3200	5	1	18432874	911	-23.86	1.17	12	0.00	-207.00	4228.00	7050	20230207	-29.93	4010	20221013	23.19	7050	-29.93	20230207	4315	14.48	20230727	7050	-29.93	20230207	4010	23.19	20221013	3.76	N	038680	500	92 억	276207	N	N	N	N
26	20230828	160434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4860	10	2	0.21	125609310	25828	35.40	4850	4895	4820	6300	3395	4850	4863.30	1.47	4401	4996	4922	4836	4762	4676	4880	4720	92	1450	500	3200	5	1	18432874	896	-23.48	1.15	12	0.14	-207.00	4228.00	7050	20230207	-31.06	4010	20221013	21.20	7050	-31.06	20230207	4315	12.63	20230727	7050	-31.06	20230207	4010	21.20	20221013	3.63	N	038680	500	92 억	271790	N	N	N	N
27	20230828	150439	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4870	20	2	0.41	112847890	23206	31.81	4850	4895	4820	6300	3395	4850	4862.88	1.47	4292	4996	4922	4836	4762	4676	4880	4720	92	1450	500	3200	5	1	18432874	898	-23.53	1.15	12	0.13	-207.00	4228.00	7050	20230207	-30.92	4010	20221013	21.45	7050	-30.92	20230207	4315	12.86	20230727	7050	-30.92	20230207	4010	21.45	20221013	3.63	N	038680	500	92 억	271790	N	N	N	N
28	20230828	140441	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4875	25	2	0.52	96487190	19842	27.20	4850	4895	4820	6300	3395	4850	4862.78	1.47	3247	4996	4922	4836	4762	4676	4880	4720	92	1450	500	3200	5	1	18432874	899	-23.55	1.15	12	0.11	-207.00	4228.00	7050	20230207	-30.85	4010	20221013	21.57	7050	-30.85	20230207	4315	12.98	20230727	7050	-30.85	20230207	4010	21.57	20221013	3.63	N	038680	500	92 억	271790	N	N	N	N
29	20230828	130444	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4870	20	2	0.41	94119030	19356	26.53	4850	4895	4820	6300	3395	4850	4862.52	1.47	2985	4996	4922	4836	4762	4676	4880	4720	92	1450	500	3200	5	1	18432874	898	-23.53	1.15	12	0.11	-207.00	4228.00	7050	20230207	-30.92	4010	20221013	21.45	7050	-30.92	20230207	4315	12.86	20230727	7050	-30.92	20230207	4010	21.45	20221013	3.63	N	038680	500	92 억	271790	N	N	N	N
30	20230828	120439	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4870	20	2	0.41	70218205	14457	19.82	4850	4895	4820	6300	3395	4850	4857.04	1.47	2858	4996	4922	4836	4762	4676	4880	4720	92	1450	500	3200	5	1	18432874	898	-23.53	1.15	12	0.08	-207.00	4228.00	7050	20230207	-30.92	4010	20221013	21.45	7050	-30.92	20230207	4315	12.86	20230727	7050	-30.92	20230207	4010	21.45	20221013	3.63	N	038680	500	92 억	271790	N	N	N	N
31	20230828	110436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4870	20	2	0.41	51582915	10631	14.57	4850	4895	4820	6300	3395	4850	4852.12	1.47	2210	4996	4922	4836	4762	4676	4880	4720	92	1450	500	3200	5	1	18432874	898	-23.53	1.15	12	0.06	-207.00	4228.00	7050	20230207	-30.92	4010	20221013	21.45	7050	-30.92	20230207	4315	12.86	20230727	7050	-30.92	20230207	4010	21.45	20221013	3.63	N	038680	500	92 억	271790	N	N	N	N
32	20230828	100431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4855	5	2	0.10	29230455	6026	8.26	4850	4895	4820	6300	3395	4850	4850.72	1.47	1216	4996	4922	4836	4762	4676	4880	4720	92	1450	500	3200	5	1	18432874	895	-23.45	1.15	12	0.03	-207.00	4228.00	7050	20230207	-31.13	4010	20221013	21.07	7050	-31.13	20230207	4315	12.51	20230727	7050	-31.13	20230207	4010	21.07	20221013	3.63	N	038680	500	92 억	271790	N	N	N	N
33	20230828	090439	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4850	0	3	0.00	5572900	1149	1.57	4850	4875	4850	6300	3395	4850	4850.22	1.47	886	4996	4922	4836	4762	4676	4880	4720	92	1450	500	3200	5	1	18432874	894	-23.43	1.15	12	0.01	-207.00	4228.00	7050	20230207	-31.21	4010	20221013	20.95	7050	-31.21	20230207	4315	12.40	20230727	7050	-31.21	20230207	4010	20.95	20221013	3.63	N	038680	500	92 억	271790	N	N	N	N
34	20230825	160435	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4850	-150	5	-3.00	342242205	71063	48.44	4900	4910	4750	6500	3500	5000	4815.70	1.41	11630	5216	5107	4971	4862	4726	5162	4917	92	1500	500	3300	5	1	18432874	894	-23.43	1.15	12	0.39	-207.00	4228.00	7050	20230207	-31.21	4010	20221013	20.95	7050	-31.21	20230207	4315	12.40	20230727	7050	-31.21	20230207	4010	20.95	20221013	3.64	N	038680	500	92 억	260085	N	N	N	N
35	20230825	150438	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4840	-160	5	-3.20	318904150	66243	45.16	4900	4910	4750	6500	3500	5000	4814.16	1.41	12624	5216	5107	4971	4862	4726	5162	4917	92	1500	500	3300	5	1	18432874	892	-23.38	1.14	12	0.36	-207.00	4228.00	7050	20230207	-31.35	4010	20221013	20.70	7050	-31.35	20230207	4315	12.17	20230727	7050	-31.35	20230207	4010	20.70	20221013	3.64	N	038680	500	92 억	260085	N	N	N	N
36	20230825	140436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4815	-185	5	-3.70	290016480	60241	41.07	4900	4910	4750	6500	3500	5000	4814.27	1.41	11902	5216	5107	4971	4862	4726	5162	4917	92	1500	500	3300	5	1	18432874	888	-23.26	1.14	12	0.33	-207.00	4228.00	7050	20230207	-31.70	4010	20221013	20.07	7050	-31.70	20230207	4315	11.59	20230727	7050	-31.70	20230207	4010	20.07	20221013	3.64	N	038680	500	92 억	260085	N	N	N	N
37	20230825	130435	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4850	-150	5	-3.00	269313310	55942	38.14	4900	4910	4750	6500	3500	5000	4814.15	1.41	11935	5216	5107	4971	4862	4726	5162	4917	92	1500	500	3300	5	1	18432874	894	-23.43	1.15	12	0.30	-207.00	4228.00	7050	20230207	-31.21	4010	20221013	20.95	7050	-31.21	20230207	4315	12.40	20230727	7050	-31.21	20230207	4010	20.95	20221013	3.64	N	038680	500	92 억	260085	N	N	N	N
38	20230825	120436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4850	-150	5	-3.00	252204365	52403	35.72	4900	4910	4750	6500	3500	5000	4812.78	1.41	12890	5216	5107	4971	4862	4726	5162	4917	92	1500	500	3300	5	1	18432874	894	-23.43	1.15	12	0.28	-207.00	4228.00	7050	20230207	-31.21	4010	20221013	20.95	7050	-31.21	20230207	4315	12.40	20230727	7050	-31.21	20230207	4010	20.95	20221013	3.64	N	038680	500	92 억	260085	N	N	N	N
39	20230825	110436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4840	-160	5	-3.20	224200055	46624	31.78	4900	4910	4750	6500	3500	5000	4808.68	1.41	17417	5216	5107	4971	4862	4726	5162	4917	92	1500	500	3300	5	1	18432874	892	-23.38	1.14	12	0.25	-207.00	4228.00	7050	20230207	-31.35	4010	20221013	20.70	7050	-31.35	20230207	4315	12.17	20230727	7050	-31.35	20230207	4010	20.70	20221013	3.64	N	038680	500	92 억	260085	N	N	N	N
40	20230825	100436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4850	-150	5	-3.00	206739715	43027	29.33	4900	4910	4750	6500	3500	5000	4804.88	1.41	18130	5216	5107	4971	4862	4726	5162	4917	92	1500	500	3300	5	1	18432874	894	-23.43	1.15	12	0.23	-207.00	4228.00	7050	20230207	-31.21	4010	20221013	20.95	7050	-31.21	20230207	4315	12.40	20230727	7050	-31.21	20230207	4010	20.95	20221013	3.64	N	038680	500	92 억	260085	N	N	N	N
41	20230825	090437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4775	-225	5	-4.50	92598860	19278	13.14	4900	4900	4770	6500	3500	5000	4803.34	1.41	10345	5216	5107	4971	4862	4726	5162	4917	92	1500	500	3300	5	1	18432874	880	-23.07	1.13	12	0.10	-207.00	4228.00	7050	20230207	-32.27	4010	20221013	19.08	7050	-32.27	20230207	4315	10.66	20230727	7050	-32.27	20230207	4010	19.08	20221013	3.64	N	038680	500	92 억	260085	N	N	N	N
42	20230824	160432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5000	135	2	2.77	715668655	143720	150.42	4865	5080	4835	6320	3410	4865	4979.60	1.36	9920	5135	5000	4855	4720	4575	5067	4787	92	1455	500	3210	10	1	18432874	922	-24.15	1.18	12	0.78	-207.00	4228.00	7050	20230207	-29.08	4010	20221013	24.69	7050	-29.08	20230207	4315	15.87	20230727	7050	-29.08	20230207	4010	24.69	20221013	3.63	N	038680	500	92 억	249777	N	N	N	N
43	20230824	150431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5010	145	2	2.98	521350515	105062	109.96	4865	5080	4835	6320	3410	4865	4962.31	1.36	9645	5135	5000	4855	4720	4575	5067	4787	92	1455	500	3210	10	1	18432874	923	-24.20	1.18	12	0.57	-207.00	4228.00	7050	20230207	-28.94	4010	20221013	24.94	7050	-28.94	20230207	4315	16.11	20230727	7050	-28.94	20230207	4010	24.94	20221013	3.63	N	038680	500	92 억	249777	N	N	N	N
44	20230824	140433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4880	15	2	0.31	168877855	34546	36.16	4865	4920	4835	6320	3410	4865	4888.49	1.36	1696	5135	5000	4855	4720	4575	5067	4787	92	1455	500	3210	5	1	18432874	900	-23.57	1.15	12	0.19	-207.00	4228.00	7050	20230207	-30.78	4010	20221013	21.70	7050	-30.78	20230207	4315	13.09	20230727	7050	-30.78	20230207	4010	21.70	20221013	3.63	N	038680	500	92 억	249777	N	N	N	N
45	20230824	130436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4905	40	2	0.82	151274860	30946	32.39	4865	4920	4835	6320	3410	4865	4888.35	1.36	3039	5135	5000	4855	4720	4575	5067	4787	92	1455	500	3210	5	1	18432874	904	-23.70	1.16	12	0.17	-207.00	4228.00	7050	20230207	-30.43	4010	20221013	22.32	7050	-30.43	20230207	4315	13.67	20230727	7050	-30.43	20230207	4010	22.32	20221013	3.63	N	038680	500	92 억	249777	N	N	N	N
46	20230824	120435	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4895	30	2	0.62	136559150	27937	29.24	4865	4920	4835	6320	3410	4865	4888.11	1.36	3090	5135	5000	4855	4720	4575	5067	4787	92	1455	500	3210	5	1	18432874	902	-23.65	1.16	12	0.15	-207.00	4228.00	7050	20230207	-30.57	4010	20221013	22.07	7050	-30.57	20230207	4315	13.44	20230727	7050	-30.57	20230207	4010	22.07	20221013	3.63	N	038680	500	92 억	249777	N	N	N	N
47	20230824	110433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4885	20	2	0.41	94679735	19366	20.27	4865	4920	4835	6320	3410	4865	4888.97	1.36	2037	5135	5000	4855	4720	4575	5067	4787	92	1455	500	3210	5	1	18432874	900	-23.60	1.16	12	0.11	-207.00	4228.00	7050	20230207	-30.71	4010	20221013	21.82	7050	-30.71	20230207	4315	13.21	20230727	7050	-30.71	20230207	4010	21.82	20221013	3.63	N	038680	500	92 억	249777	N	N	N	N
48	20230824	100433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4900	35	2	0.72	72997735	14903	15.60	4865	4920	4850	6320	3410	4865	4898.19	1.36	532	5135	5000	4855	4720	4575	5067	4787	92	1455	500	3210	5	1	18432874	903	-23.67	1.16	12	0.08	-207.00	4228.00	7050	20230207	-30.50	4010	20221013	22.19	7050	-30.50	20230207	4315	13.56	20230727	7050	-30.50	20230207	4010	22.19	20221013	3.63	N	038680	500	92 억	249777	N	N	N	N
49	20230824	090434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4865	0	3	0.00	16183045	3313	3.47	4865	4900	4850	6320	3410	4865	4884.71	1.36	10	5135	5000	4855	4720	4575	5067	4787	92	1455	500	3210	5	1	18432874	897	-23.50	1.15	12	0.02	-207.00	4228.00	7050	20230207	-30.99	4010	20221013	21.32	7050	-30.99	20230207	4315	12.75	20230727	7050	-30.99	20230207	4010	21.32	20221013	3.63	N	038680	500	92 억	249777	N	N	N	N
50	20230823	160430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4865	125	2	2.64	462081535	94706	271.61	4730	4990	4710	6160	3320	4740	4879.12	1.16	35642	4826	4782	4746	4702	4666	4765	4685	92	1420	500	3120	5	1	18432874	897	-23.50	1.15	12	0.51	-207.00	4228.00	7050	20230207	-30.99	4010	20221013	21.32	7050	-30.99	20230207	4315	12.75	20230727	7050	-30.99	20230207	4010	21.32	20221013	3.63	N	038680	500	92 억	213448	N	N	N	N
51	20230823	150432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4840	100	2	2.11	437165555	89564	256.86	4730	4990	4710	6160	3320	4740	4881.04	1.16	32084	4826	4782	4746	4702	4666	4765	4685	92	1420	500	3120	5	1	18432874	892	-23.38	1.14	12	0.49	-207.00	4228.00	7050	20230207	-31.35	4010	20221013	20.70	7050	-31.35	20230207	4315	12.17	20230727	7050	-31.35	20230207	4010	20.70	20221013	3.63	N	038680	500	92 억	213448	N	N	N	N
52	20230823	140434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4860	120	2	2.53	420324695	86073	246.85	4730	4990	4710	6160	3320	4740	4883.35	1.16	31407	4826	4782	4746	4702	4666	4765	4685	92	1420	500	3120	5	1	18432874	896	-23.48	1.15	12	0.47	-207.00	4228.00	7050	20230207	-31.06	4010	20221013	21.20	7050	-31.06	20230207	4315	12.63	20230727	7050	-31.06	20230207	4010	21.20	20221013	3.63	N	038680	500	92 억	213448	N	N	N	N
53	20230823	130431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4860	120	2	2.53	349200520	71378	204.70	4730	4990	4710	6160	3320	4740	4892.27	1.16	24137	4826	4782	4746	4702	4666	4765	4685	92	1420	500	3120	5	1	18432874	896	-23.48	1.15	12	0.39	-207.00	4228.00	7050	20230207	-31.06	4010	20221013	21.20	7050	-31.06	20230207	4315	12.63	20230727	7050	-31.06	20230207	4010	21.20	20221013	3.63	N	038680	500	92 억	213448	N	N	N	N
54	20230823	120434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4900	160	2	3.38	332138845	67868	194.64	4730	4990	4710	6160	3320	4740	4893.89	1.16	24230	4826	4782	4746	4702	4666	4765	4685	92	1420	500	3120	5	1	18432874	903	-23.67	1.16	12	0.37	-207.00	4228.00	7050	20230207	-30.50	4010	20221013	22.19	7050	-30.50	20230207	4315	13.56	20230727	7050	-30.50	20230207	4010	22.19	20221013	3.63	N	038680	500	92 억	213448	N	N	N	N
55	20230823	110432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4895	155	2	3.27	300732850	61460	176.26	4730	4990	4710	6160	3320	4740	4893.15	1.16	23266	4826	4782	4746	4702	4666	4765	4685	92	1420	500	3120	5	1	18432874	902	-23.65	1.16	12	0.33	-207.00	4228.00	7050	20230207	-30.57	4010	20221013	22.07	7050	-30.57	20230207	4315	13.44	20230727	7050	-30.57	20230207	4010	22.07	20221013	3.63	N	038680	500	92 억	213448	N	N	N	N
56	20230823	100431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4880	140	2	2.95	85999975	17894	51.32	4730	4920	4710	6160	3320	4740	4806.08	1.16	6636	4826	4782	4746	4702	4666	4765	4685	92	1420	500	3120	5	1	18432874	900	-23.57	1.15	12	0.10	-207.00	4228.00	7050	20230207	-30.78	4010	20221013	21.70	7050	-30.78	20230207	4315	13.09	20230727	7050	-30.78	20230207	4010	21.70	20221013	3.63	N	038680	500	92 억	213448	N	N	N	N
57	20230823	090436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4740	0	3	0.00	4848210	1025	2.94	4730	4745	4715	6160	3320	4740	4729.96	1.16	-1006	4826	4782	4746	4702	4666	4765	4685	92	1420	500	3120	5	1	18432874	874	-22.90	1.12	12	0.01	-207.00	4228.00	7050	20230207	-32.77	4010	20221013	18.20	7050	-32.77	20230207	4315	9.85	20230727	7050	-32.77	20230207	4010	18.20	20221013	3.63	N	038680	500	92 억	213448	N	N	N	N
58	20230822	160428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4740	-50	5	-1.04	165157815	34862	79.61	4755	4790	4710	6220	3355	4790	4737.47	1.20	-8027	4943	4866	4713	4636	4483	4905	4675	92	1430	500	3160	5	1	18432874	874	-22.90	1.12	12	0.19	-207.00	4228.00	7050	20230207	-32.77	4010	20221013	18.20	7050	-32.77	20230207	4315	9.85	20230727	7050	-32.77	20230207	4010	18.20	20221013	3.63	N	038680	500	92 억	221475	N	N	N	N
59	20230822	150429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4740	-50	5	-1.04	143650940	30312	69.22	4755	4790	4710	6220	3355	4790	4739.08	1.20	-8167	4943	4866	4713	4636	4483	4905	4675	92	1430	500	3160	5	1	18432874	874	-22.90	1.12	12	0.16	-207.00	4228.00	7050	20230207	-32.77	4010	20221013	18.20	7050	-32.77	20230207	4315	9.85	20230727	7050	-32.77	20230207	4010	18.20	20221013	3.63	N	038680	500	92 억	221475	N	N	N	N
60	20230822	140434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4740	-50	5	-1.04	112499700	23733	54.19	4755	4790	4710	6220	3355	4790	4740.22	1.20	-7836	4943	4866	4713	4636	4483	4905	4675	92	1430	500	3160	5	1	18432874	874	-22.90	1.12	12	0.13	-207.00	4228.00	7050	20230207	-32.77	4010	20221013	18.20	7050	-32.77	20230207	4315	9.85	20230727	7050	-32.77	20230207	4010	18.20	20221013	3.63	N	038680	500	92 억	221475	N	N	N	N
61	20230822	130430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4735	-55	5	-1.15	107010710	22574	51.55	4755	4790	4710	6220	3355	4790	4740.44	1.20	-7478	4943	4866	4713	4636	4483	4905	4675	92	1430	500	3160	5	1	18432874	873	-22.87	1.12	12	0.12	-207.00	4228.00	7050	20230207	-32.84	4010	20221013	18.08	7050	-32.84	20230207	4315	9.73	20230727	7050	-32.84	20230207	4010	18.08	20221013	3.63	N	038680	500	92 억	221475	N	N	N	N
62	20230822	120422	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4750	-40	5	-0.84	98585850	20799	47.49	4755	4790	4710	6220	3355	4790	4739.93	1.20	-7472	4943	4866	4713	4636	4483	4905	4675	92	1430	500	3160	5	1	18432874	876	-22.95	1.12	12	0.11	-207.00	4228.00	7050	20230207	-32.62	4010	20221013	18.45	7050	-32.62	20230207	4315	10.08	20230727	7050	-32.62	20230207	4010	18.45	20221013	3.63	N	038680	500	92 억	221475	N	N	N	N
63	20230822	110427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4725	-65	5	-1.36	84692680	17868	40.80	4755	4790	4710	6220	3355	4790	4739.91	1.20	-8035	4943	4866	4713	4636	4483	4905	4675	92	1430	500	3160	5	1	18432874	871	-22.83	1.12	12	0.10	-207.00	4228.00	7050	20230207	-32.98	4010	20221013	17.83	7050	-32.98	20230207	4315	9.50	20230727	7050	-32.98	20230207	4010	17.83	20221013	3.63	N	038680	500	92 억	221475	N	N	N	N
64	20230822	100427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4765	-25	5	-0.52	64890870	13685	31.25	4755	4790	4710	6220	3355	4790	4741.75	1.20	-5278	4943	4866	4713	4636	4483	4905	4675	92	1430	500	3160	5	1	18432874	878	-23.02	1.13	12	0.07	-207.00	4228.00	7050	20230207	-32.41	4010	20221013	18.83	7050	-32.41	20230207	4315	10.43	20230727	7050	-32.41	20230207	4010	18.83	20221013	3.63	N	038680	500	92 억	221475	N	N	N	N
65	20230822	090428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4775	-15	5	-0.31	8047235	1692	3.86	4755	4790	4755	6220	3355	4790	4756.05	1.20	-152	4943	4866	4713	4636	4483	4905	4675	92	1430	500	3160	5	1	18432874	880	-23.07	1.13	12	0.01	-207.00	4228.00	7050	20230207	-32.27	4010	20221013	19.08	7050	-32.27	20230207	4315	10.66	20230727	7050	-32.27	20230207	4010	19.08	20221013	3.63	N	038680	500	92 억	221475	N	N	N	N
66	20230821	160428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4790	185	2	4.02	204285395	43500	134.11	4560	4790	4560	5980	3225	4605	4695.44	1.18	4711	4781	4692	4626	4537	4471	4737	4582	92	1375	500	3030	5	1	18432874	883	-23.14	1.13	12	0.24	-207.00	4228.00	7050	20230207	-32.06	4010	20221013	19.45	7050	-32.06	20230207	4315	11.01	20230727	7050	-32.06	20230207	4010	19.45	20221013	3.70	N	038680	500	92 억	216764	N	N	N	N
67	20230821	150430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4750	145	2	3.15	182779130	38993	120.21	4560	4780	4560	5980	3225	4605	4687.49	1.18	4450	4781	4692	4626	4537	4471	4737	4582	92	1375	500	3030	5	1	18432874	876	-22.95	1.12	12	0.21	-207.00	4228.00	7050	20230207	-32.62	4010	20221013	18.45	7050	-32.62	20230207	4315	10.08	20230727	7050	-32.62	20230207	4010	18.45	20221013	3.70	N	038680	500	92 억	216764	N	N	N	N
68	20230821	140430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4750	145	2	3.15	149019180	31873	98.26	4560	4780	4560	5980	3225	4605	4675.40	1.18	3129	4781	4692	4626	4537	4471	4737	4582	92	1375	500	3030	5	1	18432874	876	-22.95	1.12	12	0.17	-207.00	4228.00	7050	20230207	-32.62	4010	20221013	18.45	7050	-32.62	20230207	4315	10.08	20230727	7050	-32.62	20230207	4010	18.45	20221013	3.70	N	038680	500	92 억	216764	N	N	N	N
69	20230821	130432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4695	90	2	1.95	97419780	20954	64.60	4560	4710	4560	5980	3225	4605	4649.22	1.18	4054	4781	4692	4626	4537	4471	4737	4582	92	1375	500	3030	5	1	18432874	865	-22.68	1.11	12	0.11	-207.00	4228.00	7050	20230207	-33.40	4010	20221013	17.08	7050	-33.40	20230207	4315	8.81	20230727	7050	-33.40	20230207	4010	17.08	20221013	3.70	N	038680	500	92 억	216764	N	N	N	N
70	20230821	120430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4680	75	2	1.63	81199000	17499	53.95	4560	4700	4560	5980	3225	4605	4640.21	1.18	2863	4781	4692	4626	4537	4471	4737	4582	92	1375	500	3030	5	1	18432874	863	-22.61	1.11	12	0.09	-207.00	4228.00	7050	20230207	-33.62	4010	20221013	16.71	7050	-33.62	20230207	4315	8.46	20230727	7050	-33.62	20230207	4010	16.71	20221013	3.70	N	038680	500	92 억	216764	N	N	N	N
71	20230821	110430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4655	50	2	1.09	65783545	14192	43.75	4560	4700	4560	5980	3225	4605	4635.26	1.18	1799	4781	4692	4626	4537	4471	4737	4582	92	1375	500	3030	5	1	18432874	858	-22.49	1.10	12	0.08	-207.00	4228.00	7050	20230207	-33.97	4010	20221013	16.08	7050	-33.97	20230207	4315	7.88	20230727	7050	-33.97	20230207	4010	16.08	20221013	3.70	N	038680	500	92 억	216764	N	N	N	N
72	20230821	100429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4690	85	2	1.85	40781450	8799	27.13	4560	4700	4560	5980	3225	4605	4634.78	1.18	1394	4781	4692	4626	4537	4471	4737	4582	92	1375	500	3030	5	1	18432874	865	-22.66	1.11	12	0.05	-207.00	4228.00	7050	20230207	-33.48	4010	20221013	16.96	7050	-33.48	20230207	4315	8.69	20230727	7050	-33.48	20230207	4010	16.96	20221013	3.70	N	038680	500	92 억	216764	N	N	N	N
73	20230821	090434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4575	-30	5	-0.65	2264710	496	1.53	4560	4605	4560	5980	3225	4605	4565.95	1.18	167	4781	4692	4626	4537	4471	4737	4582	92	1375	500	3030	5	1	18432874	843	-22.10	1.08	12	0.00	-207.00	4228.00	7050	20230207	-35.11	4010	20221013	14.09	7050	-35.11	20230207	4315	6.03	20230727	7050	-35.11	20230207	4010	14.09	20221013	3.70	N	038680	500	92 억	216764	N	N	N	N
74	20230818	160429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4605	-60	5	-1.29	149484020	32437	68.89	4560	4715	4560	6060	3270	4665	4608.45	1.17	1924	4808	4736	4628	4556	4448	4772	4592	92	1395	500	3070	5	1	18432874	849	-22.25	1.09	12	0.18	-207.00	4228.00	7050	20230207	-34.68	4010	20221013	14.84	7050	-34.68	20230207	4315	6.72	20230727	7050	-34.68	20230207	4010	14.84	20221013	3.77	N	038680	500	92 억	214840	N	N	N	N
75	20230818	150423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4635	-30	5	-0.64	137914330	29929	63.57	4560	4715	4560	6060	3270	4665	4608.05	1.17	1659	4808	4736	4628	4556	4448	4772	4592	92	1395	500	3070	5	1	18432874	854	-22.39	1.10	12	0.16	-207.00	4228.00	7050	20230207	-34.26	4010	20221013	15.59	7050	-34.26	20230207	4315	7.42	20230727	7050	-34.26	20230207	4010	15.59	20221013	3.77	N	038680	500	92 억	214840	N	N	N	N
76	20230818	140428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4645	-20	5	-0.43	130124795	28243	59.98	4560	4715	4560	6060	3270	4665	4607.33	1.17	2313	4808	4736	4628	4556	4448	4772	4592	92	1395	500	3070	5	1	18432874	856	-22.44	1.10	12	0.15	-207.00	4228.00	7050	20230207	-34.11	4010	20221013	15.84	7050	-34.11	20230207	4315	7.65	20230727	7050	-34.11	20230207	4010	15.84	20221013	3.77	N	038680	500	92 억	214840	N	N	N	N
77	20230818	130424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4650	-15	5	-0.32	111945480	24316	51.64	4560	4715	4560	6060	3270	4665	4603.78	1.17	3131	4808	4736	4628	4556	4448	4772	4592	92	1395	500	3070	5	1	18432874	857	-22.46	1.10	12	0.13	-207.00	4228.00	7050	20230207	-34.04	4010	20221013	15.96	7050	-34.04	20230207	4315	7.76	20230727	7050	-34.04	20230207	4010	15.96	20221013	3.77	N	038680	500	92 억	214840	N	N	N	N
78	20230818	120435	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4630	-35	5	-0.75	87008945	18910	40.16	4560	4715	4560	6060	3270	4665	4601.21	1.17	1564	4808	4736	4628	4556	4448	4772	4592	92	1395	500	3070	5	1	18432874	853	-22.37	1.10	12	0.10	-207.00	4228.00	7050	20230207	-34.33	4010	20221013	15.46	7050	-34.33	20230207	4315	7.30	20230727	7050	-34.33	20230207	4010	15.46	20221013	3.77	N	038680	500	92 억	214840	N	N	N	N
79	20230818	110426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4615	-50	5	-1.07	65808905	14329	30.43	4560	4715	4560	6060	3270	4665	4592.71	1.17	1660	4808	4736	4628	4556	4448	4772	4592	92	1395	500	3070	5	1	18432874	851	-22.29	1.09	12	0.08	-207.00	4228.00	7050	20230207	-34.54	4010	20221013	15.09	7050	-34.54	20230207	4315	6.95	20230727	7050	-34.54	20230207	4010	15.09	20221013	3.77	N	038680	500	92 억	214840	N	N	N	N
80	20230818	100428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4590	-75	5	-1.61	49553160	10798	22.93	4560	4715	4560	6060	3270	4665	4589.11	1.17	243	4808	4736	4628	4556	4448	4772	4592	92	1395	500	3070	5	1	18432874	846	-22.17	1.09	12	0.06	-207.00	4228.00	7050	20230207	-34.89	4010	20221013	14.46	7050	-34.89	20230207	4315	6.37	20230727	7050	-34.89	20230207	4010	14.46	20221013	3.77	N	038680	500	92 억	214840	N	N	N	N
81	20230818	090428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4615	-50	5	-1.07	12895880	2825	6.00	4560	4715	4560	6060	3270	4665	4564.91	1.17	265	4808	4736	4628	4556	4448	4772	4592	92	1395	500	3070	5	1	18432874	851	-22.29	1.09	12	0.02	-207.00	4228.00	7050	20230207	-34.54	4010	20221013	15.09	7050	-34.54	20230207	4315	6.95	20230727	7050	-34.54	20230207	4010	15.09	20221013	3.77	N	038680	500	92 억	214840	N	N	N	N
82	20230817	160429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4665	-35	5	-0.74	214782175	46766	55.30	4620	4700	4520	6110	3290	4700	4592.69	1.13	6690	4990	4845	4770	4625	4550	4807	4587	92	1410	500	3100	5	1	18432874	860	-22.54	1.10	12	0.25	-207.00	4228.00	7050	20230207	-33.83	4010	20221013	16.33	7050	-33.83	20230207	4315	8.11	20230727	7050	-33.83	20230207	4010	16.33	20221013	3.75	N	038680	500	92 억	208249	N	N	N	N
83	20230817	150431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4665	-35	5	-0.74	208191805	45350	53.62	4620	4700	4520	6110	3290	4700	4590.78	1.13	6515	4990	4845	4770	4625	4550	4807	4587	92	1410	500	3100	5	1	18432874	860	-22.54	1.10	12	0.25	-207.00	4228.00	7050	20230207	-33.83	4010	20221013	16.33	7050	-33.83	20230207	4315	8.11	20230727	7050	-33.83	20230207	4010	16.33	20221013	3.75	N	038680	500	92 억	208249	N	N	N	N
84	20230817	140428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4675	-25	5	-0.53	198866615	43349	51.26	4620	4700	4520	6110	3290	4700	4587.57	1.13	6861	4990	4845	4770	4625	4550	4807	4587	92	1410	500	3100	5	1	18432874	862	-22.58	1.11	12	0.24	-207.00	4228.00	7050	20230207	-33.69	4010	20221013	16.58	7050	-33.69	20230207	4315	8.34	20230727	7050	-33.69	20230207	4010	16.58	20221013	3.75	N	038680	500	92 억	208249	N	N	N	N
85	20230817	130425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4640	-60	5	-1.28	190130565	41467	49.03	4620	4700	4520	6110	3290	4700	4585.11	1.13	6392	4990	4845	4770	4625	4550	4807	4587	92	1410	500	3100	5	1	18432874	855	-22.42	1.10	12	0.22	-207.00	4228.00	7050	20230207	-34.18	4010	20221013	15.71	7050	-34.18	20230207	4315	7.53	20230727	7050	-34.18	20230207	4010	15.71	20221013	3.75	N	038680	500	92 억	208249	N	N	N	N
86	20230817	120427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4615	-85	5	-1.81	151607015	33123	39.16	4620	4700	4520	6110	3290	4700	4577.09	1.13	1425	4990	4845	4770	4625	4550	4807	4587	92	1410	500	3100	5	1	18432874	851	-22.29	1.09	12	0.18	-207.00	4228.00	7050	20230207	-34.54	4010	20221013	15.09	7050	-34.54	20230207	4315	6.95	20230727	7050	-34.54	20230207	4010	15.09	20221013	3.75	N	038680	500	92 억	208249	N	N	N	N
87	20230817	110427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4580	-120	5	-2.55	140466395	30691	36.29	4620	4700	4520	6110	3290	4700	4576.79	1.13	124	4990	4845	4770	4625	4550	4807	4587	92	1410	500	3100	5	1	18432874	844	-22.13	1.08	12	0.17	-207.00	4228.00	7050	20230207	-35.04	4010	20221013	14.21	7050	-35.04	20230207	4315	6.14	20230727	7050	-35.04	20230207	4010	14.21	20221013	3.75	N	038680	500	92 억	208249	N	N	N	N
88	20230817	100426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4535	-165	5	-3.51	98462025	21500	25.42	4620	4700	4520	6110	3290	4700	4579.63	1.13	-1112	4990	4845	4770	4625	4550	4807	4587	92	1410	500	3100	5	1	18432874	836	-21.91	1.07	12	0.12	-207.00	4228.00	7050	20230207	-35.67	4010	20221013	13.09	7050	-35.67	20230207	4315	5.10	20230727	7050	-35.67	20230207	4010	13.09	20221013	3.75	N	038680	500	92 억	208249	N	N	N	N
89	20230817	090425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4640	-60	5	-1.28	5598715	1211	1.43	4620	4700	4620	6110	3290	4700	4623.22	1.13	141	4990	4845	4770	4625	4550	4807	4587	92	1410	500	3100	5	1	18432874	855	-22.42	1.10	12	0.01	-207.00	4228.00	7050	20230207	-34.18	4010	20221013	15.71	7050	-34.18	20230207	4315	7.53	20230727	7050	-34.18	20230207	4010	15.71	20221013	3.75	N	038680	500	92 억	208249	N	N	N	N
90	20230816	160426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4700	-210	5	-4.28	399095745	83847	223.96	4910	4915	4695	6380	3440	4910	4759.81	1.24	-19788	5033	4971	4898	4836	4763	5002	4867	92	1470	500	3240	5	1	18432874	866	-22.71	1.11	12	0.45	-207.00	4228.00	7050	20230207	-33.33	4010	20221013	17.21	7050	-33.33	20230207	4315	8.92	20230727	7050	-33.33	20230207	4010	17.21	20221013	3.79	N	038680	500	92 억	227960	N	N	N	N
91	20230816	150427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4705	-205	5	-4.18	366642385	76949	205.54	4910	4915	4700	6380	3440	4910	4764.75	1.24	-19976	5033	4971	4898	4836	4763	5002	4867	92	1470	500	3240	5	1	18432874	867	-22.73	1.11	12	0.42	-207.00	4228.00	7050	20230207	-33.26	4010	20221013	17.33	7050	-33.26	20230207	4315	9.04	20230727	7050	-33.26	20230207	4010	17.33	20221013	3.79	N	038680	500	92 억	227960	N	N	N	N
92	20230816	140426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4720	-190	5	-3.87	326828540	68511	183.00	4910	4915	4700	6380	3440	4910	4770.45	1.24	-20709	5033	4971	4898	4836	4763	5002	4867	92	1470	500	3240	5	1	18432874	870	-22.80	1.12	12	0.37	-207.00	4228.00	7050	20230207	-33.05	4010	20221013	17.71	7050	-33.05	20230207	4315	9.39	20230727	7050	-33.05	20230207	4010	17.71	20221013	3.79	N	038680	500	92 억	227960	N	N	N	N
93	20230816	130427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4770	-140	5	-2.85	211189160	44133	117.88	4910	4915	4710	6380	3440	4910	4785.29	1.24	-11430	5033	4971	4898	4836	4763	5002	4867	92	1470	500	3240	5	1	18432874	879	-23.04	1.13	12	0.24	-207.00	4228.00	7050	20230207	-32.34	4010	20221013	18.95	7050	-32.34	20230207	4315	10.54	20230727	7050	-32.34	20230207	4010	18.95	20221013	3.79	N	038680	500	92 억	227960	N	N	N	N
94	20230816	120432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4750	-160	5	-3.26	183918650	38407	102.59	4910	4915	4710	6380	3440	4910	4788.68	1.24	-11657	5033	4971	4898	4836	4763	5002	4867	92	1470	500	3240	5	1	18432874	876	-22.95	1.12	12	0.21	-207.00	4228.00	7050	20230207	-32.62	4010	20221013	18.45	7050	-32.62	20230207	4315	10.08	20230727	7050	-32.62	20230207	4010	18.45	20221013	3.79	N	038680	500	92 억	227960	N	N	N	N
95	20230816	110429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4715	-195	5	-3.97	173389350	36190	96.67	4910	4915	4710	6380	3440	4910	4791.08	1.24	-10878	5033	4971	4898	4836	4763	5002	4867	92	1470	500	3240	5	1	18432874	869	-22.78	1.12	12	0.20	-207.00	4228.00	7050	20230207	-33.12	4010	20221013	17.58	7050	-33.12	20230207	4315	9.27	20230727	7050	-33.12	20230207	4010	17.58	20221013	3.79	N	038680	500	92 억	227960	N	N	N	N
96	20230816	100425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4735	-175	5	-3.56	130908115	27211	72.68	4910	4915	4720	6380	3440	4910	4810.85	1.24	-10453	5033	4971	4898	4836	4763	5002	4867	92	1470	500	3240	5	1	18432874	873	-22.87	1.12	12	0.15	-207.00	4228.00	7050	20230207	-32.84	4010	20221013	18.08	7050	-32.84	20230207	4315	9.73	20230727	7050	-32.84	20230207	4010	18.08	20221013	3.79	N	038680	500	92 억	227960	N	N	N	N
97	20230816	090424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4845	-65	5	-1.32	45004820	9174	24.50	4910	4915	4800	6380	3440	4910	4905.69	1.24	-4589	5033	4971	4898	4836	4763	5002	4867	92	1470	500	3240	5	1	18432874	893	-23.41	1.15	12	0.05	-207.00	4228.00	7050	20230207	-31.28	4010	20221013	20.82	7050	-31.28	20230207	4315	12.28	20230727	7050	-31.28	20230207	4010	20.82	20221013	3.79	N	038680	500	92 억	227960	N	N	N	N
98	20230814	160422	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4910	50	2	1.03	183271700	37363	58.04	4900	4960	4825	6310	3405	4860	4905.15	1.26	-3886	5003	4931	4863	4791	4723	4967	4827	92	1452	500	3200	5	1	18432874	905	-23.72	1.16	12	0.20	-207.00	4228.00	7050	20230207	-30.35	4010	20221013	22.44	7050	-30.35	20230207	4315	13.79	20230727	7050	-30.35	20230207	4010	22.44	20221013	3.80	N	038680	500	92 억	231844	N	N	N	N
99	20230814	150420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4905	45	2	0.93	164272000	33481	52.01	4900	4960	4825	6310	3405	4860	4906.42	1.26	-4196	5003	4931	4863	4791	4723	4967	4827	92	1452	500	3200	5	1	18432874	904	-23.70	1.16	12	0.18	-207.00	4228.00	7050	20230207	-30.43	4010	20221013	22.32	7050	-30.43	20230207	4315	13.67	20230727	7050	-30.43	20230207	4010	22.32	20221013	3.80	N	038680	500	92 억	231844	N	N	N	N
100	20230814	140421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4900	40	2	0.82	128844305	26255	40.78	4900	4960	4825	6310	3405	4860	4907.42	1.26	-6164	5003	4931	4863	4791	4723	4967	4827	92	1452	500	3200	5	1	18432874	903	-23.67	1.16	12	0.14	-207.00	4228.00	7050	20230207	-30.50	4010	20221013	22.19	7050	-30.50	20230207	4315	13.56	20230727	7050	-30.50	20230207	4010	22.19	20221013	3.80	N	038680	500	92 억	231844	N	N	N	N
101	20230814	130419	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4900	40	2	0.82	116724680	23786	36.95	4900	4960	4825	6310	3405	4860	4907.28	1.26	-4765	5003	4931	4863	4791	4723	4967	4827	92	1452	500	3200	5	1	18432874	903	-23.67	1.16	12	0.13	-207.00	4228.00	7050	20230207	-30.50	4010	20221013	22.19	7050	-30.50	20230207	4315	13.56	20230727	7050	-30.50	20230207	4010	22.19	20221013	3.80	N	038680	500	92 억	231844	N	N	N	N
102	20230814	120419	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4925	65	2	1.34	107477270	21905	34.03	4900	4960	4825	6310	3405	4860	4906.52	1.26	-5104	5003	4931	4863	4791	4723	4967	4827	92	1452	500	3200	5	1	18432874	908	-23.79	1.16	12	0.12	-207.00	4228.00	7050	20230207	-30.14	4010	20221013	22.82	7050	-30.14	20230207	4315	14.14	20230727	7050	-30.14	20230207	4010	22.82	20221013	3.80	N	038680	500	92 억	231844	N	N	N	N
103	20230814	110419	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4915	55	2	1.13	72079570	14698	22.83	4900	4960	4825	6310	3405	4860	4904.04	1.26	-3334	5003	4931	4863	4791	4723	4967	4827	92	1452	500	3200	5	1	18432874	906	-23.74	1.16	12	0.08	-207.00	4228.00	7050	20230207	-30.28	4010	20221013	22.57	7050	-30.28	20230207	4315	13.90	20230727	7050	-30.28	20230207	4010	22.57	20221013	3.80	N	038680	500	92 억	231844	N	N	N	N
104	20230814	100418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4885	25	2	0.51	20128260	4136	6.42	4900	4910	4825	6310	3405	4860	4866.60	1.26	-913	5003	4931	4863	4791	4723	4967	4827	92	1452	500	3200	5	1	18432874	900	-23.60	1.16	12	0.02	-207.00	4228.00	7050	20230207	-30.71	4010	20221013	21.82	7050	-30.71	20230207	4315	13.21	20230727	7050	-30.71	20230207	4010	21.82	20221013	3.80	N	038680	500	92 억	231844	N	N	N	N
105	20230814	090418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4855	-5	5	-0.10	1861475	382	0.59	4900	4910	4825	6310	3405	4860	4872.97	1.26	-180	5003	4931	4863	4791	4723	4967	4827	92	1452	500	3200	5	1	18432874	895	-23.45	1.15	12	0.00	-207.00	4228.00	7050	20230207	-31.13	4010	20221013	21.07	7050	-31.13	20230207	4315	12.51	20230727	7050	-31.13	20230207	4010	21.07	20221013	3.80	N	038680	500	92 억	231844	N	N	N	N
106	20230811	160418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4860	25	2	0.52	312978350	64108	102.44	4795	4935	4795	6280	3385	4835	4882.38	1.15	19061	5071	4952	4831	4712	4591	5012	4772	92	1447	500	3190	5	1	18432874	896	-23.48	1.15	12	0.35	-207.00	4228.00	7050	20230207	-31.06	4010	20221013	21.20	7050	-31.06	20230207	4315	12.63	20230727	7050	-31.06	20230207	4010	21.20	20221013	3.87	N	038680	500	92 억	212785	N	N	N	N
107	20230811	150415	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4885	50	2	1.03	290935305	59579	95.20	4795	4935	4795	6280	3385	4835	4883.19	1.15	19155	5071	4952	4831	4712	4591	5012	4772	92	1447	500	3190	5	1	18432874	900	-23.60	1.16	12	0.32	-207.00	4228.00	7050	20230207	-30.71	4010	20221013	21.82	7050	-30.71	20230207	4315	13.21	20230727	7050	-30.71	20230207	4010	21.82	20221013	3.87	N	038680	500	92 억	212785	N	N	N	N
108	20230811	140417	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4880	45	2	0.93	251663655	51520	82.33	4795	4935	4795	6280	3385	4835	4884.78	1.15	21832	5071	4952	4831	4712	4591	5012	4772	92	1447	500	3190	5	1	18432874	900	-23.57	1.15	12	0.28	-207.00	4228.00	7050	20230207	-30.78	4010	20221013	21.70	7050	-30.78	20230207	4315	13.09	20230727	7050	-30.78	20230207	4010	21.70	20221013	3.87	N	038680	500	92 억	212785	N	N	N	N
109	20230811	130415	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4905	70	2	1.45	203198050	41592	66.46	4795	4935	4795	6280	3385	4835	4885.51	1.15	21778	5071	4952	4831	4712	4591	5012	4772	92	1447	500	3190	5	1	18432874	904	-23.70	1.16	12	0.23	-207.00	4228.00	7050	20230207	-30.43	4010	20221013	22.32	7050	-30.43	20230207	4315	13.67	20230727	7050	-30.43	20230207	4010	22.32	20221013	3.87	N	038680	500	92 억	212785	N	N	N	N
110	20230811	120414	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4910	75	2	1.55	192343175	39377	62.92	4795	4935	4795	6280	3385	4835	4884.66	1.15	20528	5071	4952	4831	4712	4591	5012	4772	92	1447	500	3190	5	1	18432874	905	-23.72	1.16	12	0.21	-207.00	4228.00	7050	20230207	-30.35	4010	20221013	22.44	7050	-30.35	20230207	4315	13.79	20230727	7050	-30.35	20230207	4010	22.44	20221013	3.87	N	038680	500	92 억	212785	N	N	N	N
111	20230811	110412	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4915	80	2	1.65	169027050	34634	55.34	4795	4935	4795	6280	3385	4835	4880.38	1.15	16973	5071	4952	4831	4712	4591	5012	4772	92	1447	500	3190	5	1	18432874	906	-23.74	1.16	12	0.19	-207.00	4228.00	7050	20230207	-30.28	4010	20221013	22.57	7050	-30.28	20230207	4315	13.90	20230727	7050	-30.28	20230207	4010	22.57	20221013	3.87	N	038680	500	92 억	212785	N	N	N	N
112	20230811	100411	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4935	100	2	2.07	106159080	21796	34.83	4795	4935	4795	6280	3385	4835	4870.58	1.15	14019	5071	4952	4831	4712	4591	5012	4772	92	1447	500	3190	5	1	18432874	910	-23.84	1.17	12	0.12	-207.00	4228.00	7050	20230207	-30.00	4010	20221013	23.07	7050	-30.00	20230207	4315	14.37	20230727	7050	-30.00	20230207	4010	23.07	20221013	3.87	N	038680	500	92 억	212785	N	N	N	N
113	20230811	090415	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4850	15	2	0.31	4523175	942	1.51	4795	4850	4795	6280	3385	4835	4801.67	1.15	20	5071	4952	4831	4712	4591	5012	4772	92	1447	500	3190	5	1	18432874	894	-23.43	1.15	12	0.01	-207.00	4228.00	7050	20230207	-31.21	4010	20221013	20.95	7050	-31.21	20230207	4315	12.40	20230727	7050	-31.21	20230207	4010	20.95	20221013	3.87	N	038680	500	92 억	212785	N	N	N	N
114	20230810	160413	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4835	25	2	0.52	301182530	62474	67.02	4810	4950	4710	6250	3370	4810	4820.93	1.15	1063	5146	4977	4796	4627	4446	5062	4712	92	1440	500	3170	5	1	18432874	891	-23.36	1.14	12	0.34	-207.00	4228.00	7050	20230207	-31.42	4010	20221013	20.57	7050	-31.42	20230207	4315	12.05	20230727	7050	-31.42	20230207	4010	20.57	20221013	3.84	N	038680	500	92 억	211721	N	N	N	N
115	20230810	150410	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4870	60	2	1.25	275260980	57123	61.28	4810	4950	4710	6250	3370	4810	4818.74	1.15	-975	5146	4977	4796	4627	4446	5062	4712	92	1440	500	3170	5	1	18432874	898	-23.53	1.15	12	0.31	-207.00	4228.00	7050	20230207	-30.92	4010	20221013	21.45	7050	-30.92	20230207	4315	12.86	20230727	7050	-30.92	20230207	4010	21.45	20221013	3.84	N	038680	500	92 억	211721	N	N	N	N
116	20230810	140411	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4870	60	2	1.25	250581850	52070	55.86	4810	4950	4710	6250	3370	4810	4812.40	1.15	-1058	5146	4977	4796	4627	4446	5062	4712	92	1440	500	3170	5	1	18432874	898	-23.53	1.15	12	0.28	-207.00	4228.00	7050	20230207	-30.92	4010	20221013	21.45	7050	-30.92	20230207	4315	12.86	20230727	7050	-30.92	20230207	4010	21.45	20221013	3.84	N	038680	500	92 억	211721	N	N	N	N
117	20230810	130407	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4855	45	2	0.94	227006270	47217	50.65	4810	4950	4710	6250	3370	4810	4807.72	1.15	-2447	5146	4977	4796	4627	4446	5062	4712	92	1440	500	3170	5	1	18432874	895	-23.45	1.15	12	0.26	-207.00	4228.00	7050	20230207	-31.13	4010	20221013	21.07	7050	-31.13	20230207	4315	12.51	20230727	7050	-31.13	20230207	4010	21.07	20221013	3.84	N	038680	500	92 억	211721	N	N	N	N
118	20230810	120412	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4840	30	2	0.62	155118660	32489	34.85	4810	4855	4710	6250	3370	4810	4774.50	1.15	-1125	5146	4977	4796	4627	4446	5062	4712	92	1440	500	3170	5	1	18432874	892	-23.38	1.14	12	0.18	-207.00	4228.00	7050	20230207	-31.35	4010	20221013	20.70	7050	-31.35	20230207	4315	12.17	20230727	7050	-31.35	20230207	4010	20.70	20221013	3.84	N	038680	500	92 억	211721	N	N	N	N
119	20230810	110414	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4775	-35	5	-0.73	115122730	24166	25.93	4810	4810	4710	6250	3370	4810	4763.83	1.15	-2987	5146	4977	4796	4627	4446	5062	4712	92	1440	500	3170	5	1	18432874	880	-23.07	1.13	12	0.13	-207.00	4228.00	7050	20230207	-32.27	4010	20221013	19.08	7050	-32.27	20230207	4315	10.66	20230727	7050	-32.27	20230207	4010	19.08	20221013	3.84	N	038680	500	92 억	211721	N	N	N	N
120	20230810	100413	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4770	-40	5	-0.83	89556005	18812	20.18	4810	4810	4710	6250	3370	4810	4760.58	1.15	-4090	5146	4977	4796	4627	4446	5062	4712	92	1440	500	3170	5	1	18432874	879	-23.04	1.13	12	0.10	-207.00	4228.00	7050	20230207	-32.34	4010	20221013	18.95	7050	-32.34	20230207	4315	10.54	20230727	7050	-32.34	20230207	4010	18.95	20221013	3.84	N	038680	500	92 억	211721	N	N	N	N
121	20230810	090415	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4755	-55	5	-1.14	6338260	1319	1.42	4810	4810	4755	6250	3370	4810	4805.35	1.15	-246	5146	4977	4796	4627	4446	5062	4712	92	1440	500	3170	5	1	18432874	876	-22.97	1.12	12	0.01	-207.00	4228.00	7050	20230207	-32.55	4010	20221013	18.58	7050	-32.55	20230207	4315	10.20	20230727	7050	-32.55	20230207	4010	18.58	20221013	3.84	N	038680	500	92 억	211721	N	N	N	N
122	20230809	160412	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4810	170	2	3.66	450274475	93193	167.32	4620	4965	4615	6030	3250	4640	4831.64	1.12	3378	4980	4810	4720	4550	4460	4765	4505	92	1390	500	3060	5	1	18432874	887	-23.24	1.14	12	0.51	-207.00	4228.00	7050	20230207	-31.77	4010	20221013	19.95	7050	-31.77	20230207	4315	11.47	20230727	7050	-31.77	20230207	4010	19.95	20221013	3.87	N	038680	500	92 억	207268	N	N	N	N
123	20230809	150407	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4790	150	2	3.23	430446465	89059	159.89	4620	4965	4615	6030	3250	4640	4833.28	1.12	2275	4980	4810	4720	4550	4460	4765	4505	92	1390	500	3060	5	1	18432874	883	-23.14	1.13	12	0.48	-207.00	4228.00	7050	20230207	-32.06	4010	20221013	19.45	7050	-32.06	20230207	4315	11.01	20230727	7050	-32.06	20230207	4010	19.45	20221013	3.87	N	038680	500	92 억	207268	N	N	N	N
124	20230809	140407	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4770	130	2	2.80	395405090	81726	146.73	4620	4965	4615	6030	3250	4640	4838.19	1.12	-422	4980	4810	4720	4550	4460	4765	4505	92	1390	500	3060	5	1	18432874	879	-23.04	1.13	12	0.44	-207.00	4228.00	7050	20230207	-32.34	4010	20221013	18.95	7050	-32.34	20230207	4315	10.54	20230727	7050	-32.34	20230207	4010	18.95	20221013	3.87	N	038680	500	92 억	207268	N	N	N	N
125	20230809	130415	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4755	115	2	2.48	354471060	73184	131.39	4620	4965	4615	6030	3250	4640	4843.57	1.12	-2452	4980	4810	4720	4550	4460	4765	4505	92	1390	500	3060	5	1	18432874	876	-22.97	1.12	12	0.40	-207.00	4228.00	7050	20230207	-32.55	4010	20221013	18.58	7050	-32.55	20230207	4315	10.20	20230727	7050	-32.55	20230207	4010	18.58	20221013	3.87	N	038680	500	92 억	207268	N	N	N	N
126	20230809	120413	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4770	130	2	2.80	349000780	72035	129.33	4620	4965	4615	6030	3250	4640	4844.89	1.12	-3170	4980	4810	4720	4550	4460	4765	4505	92	1390	500	3060	5	1	18432874	879	-23.04	1.13	12	0.39	-207.00	4228.00	7050	20230207	-32.34	4010	20221013	18.95	7050	-32.34	20230207	4315	10.54	20230727	7050	-32.34	20230207	4010	18.95	20221013	3.87	N	038680	500	92 억	207268	N	N	N	N
127	20230809	110411	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4785	145	2	3.12	337378710	69589	124.94	4620	4965	4615	6030	3250	4640	4848.18	1.12	-3325	4980	4810	4720	4550	4460	4765	4505	92	1390	500	3060	5	1	18432874	882	-23.12	1.13	12	0.38	-207.00	4228.00	7050	20230207	-32.13	4010	20221013	19.33	7050	-32.13	20230207	4315	10.89	20230727	7050	-32.13	20230207	4010	19.33	20221013	3.87	N	038680	500	92 억	207268	N	N	N	N
128	20230809	100406	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4785	145	2	3.12	328964760	67830	121.78	4620	4965	4615	6030	3250	4640	4849.86	1.12	-4050	4980	4810	4720	4550	4460	4765	4505	92	1390	500	3060	5	1	18432874	882	-23.12	1.13	12	0.37	-207.00	4228.00	7050	20230207	-32.13	4010	20221013	19.33	7050	-32.13	20230207	4315	10.89	20230727	7050	-32.13	20230207	4010	19.33	20221013	3.87	N	038680	500	92 억	207268	N	N	N	N
129	20230809	090406	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4635	-5	5	-0.11	633285	137	0.25	4620	4640	4620	6030	3250	4640	4621.86	1.12	28	4980	4810	4720	4550	4460	4765	4505	92	1390	500	3060	5	1	18432874	854	-22.39	1.10	12	0.00	-207.00	4228.00	7050	20230207	-34.26	4010	20221013	15.59	7050	-34.26	20230207	4315	7.42	20230727	7050	-34.26	20230207	4010	15.59	20221013	3.87	N	038680	500	92 억	207268	N	N	N	N
130	20230808	160414	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4640	-130	5	-2.73	261026815	55466	89.67	4780	4890	4630	6200	3340	4770	4705.80	1.17	-8312	4926	4847	4771	4692	4616	4887	4732	92	1430	500	3140	5	1	18432874	855	-22.42	1.10	12	0.30	-207.00	4228.00	7050	20230207	-34.18	4010	20221013	15.71	7050	-34.18	20230207	4315	7.53	20230727	7050	-34.18	20230207	4010	15.71	20221013	3.87	N	038680	500	92 억	215618	N	N	N	N
131	20230808	150409	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4665	-105	5	-2.20	234279000	49728	80.39	4780	4890	4630	6200	3340	4770	4710.91	1.17	-7086	4926	4847	4771	4692	4616	4887	4732	92	1430	500	3140	5	1	18432874	860	-22.54	1.10	12	0.27	-207.00	4228.00	7050	20230207	-33.83	4010	20221013	16.33	7050	-33.83	20230207	4315	8.11	20230727	7050	-33.83	20230207	4010	16.33	20221013	3.87	N	038680	500	92 억	215618	N	N	N	N
132	20230808	140406	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4690	-80	5	-1.68	216609975	45931	74.25	4780	4890	4630	6200	3340	4770	4715.69	1.17	-6926	4926	4847	4771	4692	4616	4887	4732	92	1430	500	3140	5	1	18432874	865	-22.66	1.11	12	0.25	-207.00	4228.00	7050	20230207	-33.48	4010	20221013	16.96	7050	-33.48	20230207	4315	8.69	20230727	7050	-33.48	20230207	4010	16.96	20221013	3.87	N	038680	500	92 억	215618	N	N	N	N
133	20230808	130403	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4705	-65	5	-1.36	174082890	36841	59.56	4780	4890	4630	6200	3340	4770	4724.94	1.17	-7343	4926	4847	4771	4692	4616	4887	4732	92	1430	500	3140	5	1	18432874	867	-22.73	1.11	12	0.20	-207.00	4228.00	7050	20230207	-33.26	4010	20221013	17.33	7050	-33.26	20230207	4315	9.04	20230727	7050	-33.26	20230207	4010	17.33	20221013	3.87	N	038680	500	92 억	215618	N	N	N	N
134	20230808	120407	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4680	-90	5	-1.89	147669665	31181	50.41	4780	4890	4630	6200	3340	4770	4735.61	1.17	-8169	4926	4847	4771	4692	4616	4887	4732	92	1430	500	3140	5	1	18432874	863	-22.61	1.11	12	0.17	-207.00	4228.00	7050	20230207	-33.62	4010	20221013	16.71	7050	-33.62	20230207	4315	8.46	20230727	7050	-33.62	20230207	4010	16.71	20221013	3.87	N	038680	500	92 억	215618	N	N	N	N
135	20230808	110403	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4705	-65	5	-1.36	102733155	21586	34.90	4780	4890	4705	6200	3340	4770	4759.12	1.17	-5598	4926	4847	4771	4692	4616	4887	4732	92	1430	500	3140	5	1	18432874	867	-22.73	1.11	12	0.12	-207.00	4228.00	7050	20230207	-33.26	4010	20221013	17.33	7050	-33.26	20230207	4315	9.04	20230727	7050	-33.26	20230207	4010	17.33	20221013	3.87	N	038680	500	92 억	215618	N	N	N	N
136	20230808	100409	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4775	5	2	0.10	60780930	12719	20.56	4780	4890	4745	6200	3340	4770	4778.93	1.17	237	4926	4847	4771	4692	4616	4887	4732	92	1430	500	3140	5	1	18432874	880	-23.07	1.13	12	0.07	-207.00	4228.00	7050	20230207	-32.27	4010	20221013	19.08	7050	-32.27	20230207	4315	10.66	20230727	7050	-32.27	20230207	4010	19.08	20221013	3.87	N	038680	500	92 억	215618	N	N	N	N
137	20230808	090408	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4890	120	2	2.52	16776535	3506	5.67	4780	4890	4780	6200	3340	4770	4786.25	1.17	772	4926	4847	4771	4692	4616	4887	4732	92	1430	500	3140	5	1	18432874	901	-23.62	1.16	12	0.02	-207.00	4228.00	7050	20230207	-30.64	4010	20221013	21.95	7050	-30.64	20230207	4315	13.33	20230727	7050	-30.64	20230207	4010	21.95	20221013	3.87	N	038680	500	92 억	215618	N	N	N	N
138	20230807	160407	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4770	-10	5	-0.21	293055845	61318	208.37	4730	4850	4695	6210	3350	4780	4779.29	1.09	14002	4913	4846	4778	4711	4643	4880	4745	92	1430	500	3150	5	1	18432874	879	-23.04	1.13	12	0.33	-207.00	4228.00	7050	20230207	-32.34	4010	20221013	18.95	7050	-32.34	20230207	4315	10.54	20230727	7050	-32.34	20230207	4010	18.95	20221013	3.88	N	038680	500	92 억	201614	N	N	N	N
139	20230807	150404	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4800	20	2	0.42	266579015	55786	189.57	4730	4850	4695	6210	3350	4780	4778.60	1.09	12335	4913	4846	4778	4711	4643	4880	4745	92	1430	500	3150	5	1	18432874	885	-23.19	1.14	12	0.30	-207.00	4228.00	7050	20230207	-31.91	4010	20221013	19.70	7050	-31.91	20230207	4315	11.24	20230727	7050	-31.91	20230207	4010	19.70	20221013	3.88	N	038680	500	92 억	201614	N	N	N	N
140	20230807	140407	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4820	40	2	0.84	225097590	47151	160.22	4730	4850	4695	6210	3350	4780	4773.97	1.09	8549	4913	4846	4778	4711	4643	4880	4745	92	1430	500	3150	5	1	18432874	888	-23.29	1.14	12	0.26	-207.00	4228.00	7050	20230207	-31.63	4010	20221013	20.20	7050	-31.63	20230207	4315	11.70	20230727	7050	-31.63	20230207	4010	20.20	20221013	3.88	N	038680	500	92 억	201614	N	N	N	N
141	20230807	130405	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4820	40	2	0.84	210870260	44196	150.18	4730	4850	4695	6210	3350	4780	4771.25	1.09	9392	4913	4846	4778	4711	4643	4880	4745	92	1430	500	3150	5	1	18432874	888	-23.29	1.14	12	0.24	-207.00	4228.00	7050	20230207	-31.63	4010	20221013	20.20	7050	-31.63	20230207	4315	11.70	20230727	7050	-31.63	20230207	4010	20.20	20221013	3.88	N	038680	500	92 억	201614	N	N	N	N
142	20230807	120404	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4825	45	2	0.94	181743375	38141	129.61	4730	4850	4695	6210	3350	4780	4765.04	1.09	5401	4913	4846	4778	4711	4643	4880	4745	92	1430	500	3150	5	1	18432874	889	-23.31	1.14	12	0.21	-207.00	4228.00	7050	20230207	-31.56	4010	20221013	20.32	7050	-31.56	20230207	4315	11.82	20230727	7050	-31.56	20230207	4010	20.32	20221013	3.88	N	038680	500	92 억	201614	N	N	N	N
143	20230807	110401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4805	25	2	0.52	171392110	35992	122.31	4730	4850	4695	6210	3350	4780	4761.95	1.09	5873	4913	4846	4778	4711	4643	4880	4745	92	1430	500	3150	5	1	18432874	886	-23.21	1.14	12	0.20	-207.00	4228.00	7050	20230207	-31.84	4010	20221013	19.83	7050	-31.84	20230207	4315	11.36	20230727	7050	-31.84	20230207	4010	19.83	20221013	3.88	N	038680	500	92 억	201614	N	N	N	N
144	20230807	100405	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4750	-30	5	-0.63	71286090	15095	51.29	4730	4775	4695	6210	3350	4780	4722.50	1.09	2804	4913	4846	4778	4711	4643	4880	4745	92	1430	500	3150	5	1	18432874	876	-22.95	1.12	12	0.08	-207.00	4228.00	7050	20230207	-32.62	4010	20221013	18.45	7050	-32.62	20230207	4315	10.08	20230727	7050	-32.62	20230207	4010	18.45	20221013	3.88	N	038680	500	92 억	201614	N	N	N	N
145	20230807	090405	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4700	-80	5	-1.67	17288780	3657	12.43	4730	4730	4700	6210	3350	4780	4727.59	1.09	-2351	4913	4846	4778	4711	4643	4880	4745	92	1430	500	3150	5	1	18432874	866	-22.71	1.11	12	0.02	-207.00	4228.00	7050	20230207	-33.33	4010	20221013	17.21	7050	-33.33	20230207	4315	8.92	20230727	7050	-33.33	20230207	4010	17.21	20221013	3.88	N	038680	500	92 억	201614	N	N	N	N
146	20230804	160401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4780	10	2	0.21	138617665	29100	36.83	4730	4845	4710	6200	3340	4770	4763.17	1.11	-2853	5050	4910	4785	4645	4520	4847	4582	92	1430	500	3140	5	1	18432874	881	-23.09	1.13	12	0.16	-207.00	4228.00	7050	20230207	-32.20	4010	20221013	19.20	7050	-32.20	20230207	4315	10.78	20230727	7050	-32.20	20230207	4010	19.20	20221013	3.89	N	038680	500	92 억	204471	N	N	N	N
147	20230804	150402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4780	10	2	0.21	126242240	26504	33.55	4730	4845	4710	6200	3340	4770	4763.14	1.11	-3200	5050	4910	4785	4645	4520	4847	4582	92	1430	500	3140	5	1	18432874	881	-23.09	1.13	12	0.14	-207.00	4228.00	7050	20230207	-32.20	4010	20221013	19.20	7050	-32.20	20230207	4315	10.78	20230727	7050	-32.20	20230207	4010	19.20	20221013	3.89	N	038680	500	92 억	204471	N	N	N	N
148	20230804	140408	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4765	-5	5	-0.10	108884775	22862	28.94	4730	4845	4710	6200	3340	4770	4762.70	1.11	-4190	5050	4910	4785	4645	4520	4847	4582	92	1430	500	3140	5	1	18432874	878	-23.02	1.13	12	0.12	-207.00	4228.00	7050	20230207	-32.41	4010	20221013	18.83	7050	-32.41	20230207	4315	10.43	20230727	7050	-32.41	20230207	4010	18.83	20221013	3.89	N	038680	500	92 억	204471	N	N	N	N
149	20230804	130402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4765	-5	5	-0.10	97848560	20548	26.01	4730	4845	4710	6200	3340	4770	4761.95	1.11	-4252	5050	4910	4785	4645	4520	4847	4582	92	1430	500	3140	5	1	18432874	878	-23.02	1.13	12	0.11	-207.00	4228.00	7050	20230207	-32.41	4010	20221013	18.83	7050	-32.41	20230207	4315	10.43	20230727	7050	-32.41	20230207	4010	18.83	20221013	3.89	N	038680	500	92 억	204471	N	N	N	N
150	20230804	120401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4795	25	2	0.52	58334590	12219	15.47	4730	4845	4715	6200	3340	4770	4774.09	1.11	-2731	5050	4910	4785	4645	4520	4847	4582	92	1430	500	3140	5	1	18432874	884	-23.16	1.13	12	0.07	-207.00	4228.00	7050	20230207	-31.99	4010	20221013	19.58	7050	-31.99	20230207	4315	11.12	20230727	7050	-31.99	20230207	4010	19.58	20221013	3.89	N	038680	500	92 억	204471	N	N	N	N
151	20230804	110403	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4800	30	2	0.63	42436260	8895	11.26	4730	4845	4715	6200	3340	4770	4770.80	1.11	-1259	5050	4910	4785	4645	4520	4847	4582	92	1430	500	3140	5	1	18432874	885	-23.19	1.14	12	0.05	-207.00	4228.00	7050	20230207	-31.91	4010	20221013	19.70	7050	-31.91	20230207	4315	11.24	20230727	7050	-31.91	20230207	4010	19.70	20221013	3.89	N	038680	500	92 억	204471	N	N	N	N
152	20230804	100359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4810	40	2	0.84	17853775	3732	4.72	4730	4845	4730	6200	3340	4770	4783.97	1.11	-786	5050	4910	4785	4645	4520	4847	4582	92	1430	500	3140	5	1	18432874	887	-23.24	1.14	12	0.02	-207.00	4228.00	7050	20230207	-31.77	4010	20221013	19.95	7050	-31.77	20230207	4315	11.47	20230727	7050	-31.77	20230207	4010	19.95	20221013	3.89	N	038680	500	92 억	204471	N	N	N	N
153	20230804	090359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4770	0	3	0.00	4807990	1011	1.28	4730	4770	4730	6200	3340	4770	4755.68	1.11	-350	5050	4910	4785	4645	4520	4847	4582	92	1430	500	3140	5	1	18432874	879	-23.04	1.13	12	0.01	-207.00	4228.00	7050	20230207	-32.34	4010	20221013	18.95	7050	-32.34	20230207	4315	10.54	20230727	7050	-32.34	20230207	4010	18.95	20221013	3.89	N	038680	500	92 억	204471	N	N	N	N
154	20230803	160359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4770	-55	5	-1.14	373183035	78831	100.76	4775	4925	4660	6270	3380	4825	4733.96	1.17	-10353	5085	4955	4870	4740	4655	4912	4697	92	1445	500	3180	5	1	18432874	879	-23.04	1.13	12	0.43	-207.00	4228.00	7050	20230207	-32.34	4010	20221013	18.95	7050	-32.34	20230207	4315	10.54	20230727	7050	-32.34	20230207	4010	18.95	20221013	3.83	N	038680	500	92 억	214857	N	N	N	N
155	20230803	150401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4760	-65	5	-1.35	348386145	73604	94.08	4775	4925	4660	6270	3380	4825	4733.25	1.17	-9533	5085	4955	4870	4740	4655	4912	4697	92	1445	500	3180	5	1	18432874	877	-23.00	1.13	12	0.40	-207.00	4228.00	7050	20230207	-32.48	4010	20221013	18.70	7050	-32.48	20230207	4315	10.31	20230727	7050	-32.48	20230207	4010	18.70	20221013	3.83	N	038680	500	92 억	214857	N	N	N	N
156	20230803	140357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4720	-105	5	-2.18	319762885	67546	86.33	4775	4925	4660	6270	3380	4825	4734.00	1.17	-8754	5085	4955	4870	4740	4655	4912	4697	92	1445	500	3180	5	1	18432874	870	-22.80	1.12	12	0.37	-207.00	4228.00	7050	20230207	-33.05	4010	20221013	17.71	7050	-33.05	20230207	4315	9.39	20230727	7050	-33.05	20230207	4010	17.71	20221013	3.83	N	038680	500	92 억	214857	N	N	N	N
157	20230803	130402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4735	-90	5	-1.87	296281810	62581	79.99	4775	4925	4660	6270	3380	4825	4734.37	1.17	-10661	5085	4955	4870	4740	4655	4912	4697	92	1445	500	3180	5	1	18432874	873	-22.87	1.12	12	0.34	-207.00	4228.00	7050	20230207	-32.84	4010	20221013	18.08	7050	-32.84	20230207	4315	9.73	20230727	7050	-32.84	20230207	4010	18.08	20221013	3.83	N	038680	500	92 억	214857	N	N	N	N
158	20230803	120402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4730	-95	5	-1.97	264622305	55837	71.37	4775	4925	4660	6270	3380	4825	4739.19	1.17	-10099	5085	4955	4870	4740	4655	4912	4697	92	1445	500	3180	5	1	18432874	872	-22.85	1.12	12	0.30	-207.00	4228.00	7050	20230207	-32.91	4010	20221013	17.96	7050	-32.91	20230207	4315	9.62	20230727	7050	-32.91	20230207	4010	17.96	20221013	3.83	N	038680	500	92 억	214857	N	N	N	N
159	20230803	110357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4740	-85	5	-1.76	253950475	53578	68.48	4775	4925	4660	6270	3380	4825	4739.83	1.17	-9123	5085	4955	4870	4740	4655	4912	4697	92	1445	500	3180	5	1	18432874	874	-22.90	1.12	12	0.29	-207.00	4228.00	7050	20230207	-32.77	4010	20221013	18.20	7050	-32.77	20230207	4315	9.85	20230727	7050	-32.77	20230207	4010	18.20	20221013	3.83	N	038680	500	92 억	214857	N	N	N	N
160	20230803	100357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4765	-60	5	-1.24	163842275	34683	44.33	4775	4825	4660	6270	3380	4825	4723.99	1.17	-50	5085	4955	4870	4740	4655	4912	4697	92	1445	500	3180	5	1	18432874	878	-23.02	1.13	12	0.19	-207.00	4228.00	7050	20230207	-32.41	4010	20221013	18.83	7050	-32.41	20230207	4315	10.43	20230727	7050	-32.41	20230207	4010	18.83	20221013	3.83	N	038680	500	92 억	214857	N	N	N	N
161	20230803	090357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4750	-75	5	-1.55	18081085	3804	4.86	4775	4825	4735	6270	3380	4825	4753.18	1.17	-8	5085	4955	4870	4740	4655	4912	4697	92	1445	500	3180	5	1	18432874	876	-22.95	1.12	12	0.02	-207.00	4228.00	7050	20230207	-32.62	4010	20221013	18.45	7050	-32.62	20230207	4315	10.08	20230727	7050	-32.62	20230207	4010	18.45	20221013	3.83	N	038680	500	92 억	214857	N	N	N	N
162	20230802	160359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4825	-75	5	-1.53	381055215	78234	30.09	4890	5000	4785	6370	3430	4900	4870.71	1.13	6632	5240	5070	4910	4740	4580	5155	4825	92	1470	500	3230	5	1	18432874	889	-23.31	1.14	12	0.42	-207.00	4228.00	7050	20230207	-31.56	4010	20221013	20.32	7050	-31.56	20230207	4315	11.82	20230727	7050	-31.56	20230207	4010	20.32	20221013	3.80	N	038680	500	92 억	208098	N	N	N	N
163	20230802	150403	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4830	-70	5	-1.43	362427485	74365	28.60	4890	5000	4785	6370	3430	4900	4873.63	1.13	6567	5240	5070	4910	4740	4580	5155	4825	92	1470	500	3230	5	1	18432874	890	-23.33	1.14	12	0.40	-207.00	4228.00	7050	20230207	-31.49	4010	20221013	20.45	7050	-31.49	20230207	4315	11.94	20230727	7050	-31.49	20230207	4010	20.45	20221013	3.80	N	038680	500	92 억	208098	N	N	N	N
164	20230802	140400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4850	-50	5	-1.02	352809035	72375	27.84	4890	5000	4785	6370	3430	4900	4874.74	1.13	7615	5240	5070	4910	4740	4580	5155	4825	92	1470	500	3230	5	1	18432874	894	-23.43	1.15	12	0.39	-207.00	4228.00	7050	20230207	-31.21	4010	20221013	20.95	7050	-31.21	20230207	4315	12.40	20230727	7050	-31.21	20230207	4010	20.95	20221013	3.80	N	038680	500	92 억	208098	N	N	N	N
165	20230802	130359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4835	-65	5	-1.33	283492670	57945	22.29	4890	5000	4790	6370	3430	4900	4892.44	1.13	6721	5240	5070	4910	4740	4580	5155	4825	92	1470	500	3230	5	1	18432874	891	-23.36	1.14	12	0.31	-207.00	4228.00	7050	20230207	-31.42	4010	20221013	20.57	7050	-31.42	20230207	4315	12.05	20230727	7050	-31.42	20230207	4010	20.57	20221013	3.80	N	038680	500	92 억	208098	N	N	N	N
166	20230802	120355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4850	-50	5	-1.02	254421705	51941	19.98	4890	5000	4790	6370	3430	4900	4898.28	1.13	6150	5240	5070	4910	4740	4580	5155	4825	92	1470	500	3230	5	1	18432874	894	-23.43	1.15	12	0.28	-207.00	4228.00	7050	20230207	-31.21	4010	20221013	20.95	7050	-31.21	20230207	4315	12.40	20230727	7050	-31.21	20230207	4010	20.95	20221013	3.80	N	038680	500	92 억	208098	N	N	N	N
167	20230802	110353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4915	15	2	0.31	207682935	42326	16.28	4890	5000	4790	6370	3430	4900	4906.75	1.13	9660	5240	5070	4910	4740	4580	5155	4825	92	1470	500	3230	5	1	18432874	906	-23.74	1.16	12	0.23	-207.00	4228.00	7050	20230207	-30.28	4010	20221013	22.57	7050	-30.28	20230207	4315	13.90	20230727	7050	-30.28	20230207	4010	22.57	20221013	3.80	N	038680	500	92 억	208098	N	N	N	N
168	20230802	100356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4920	20	2	0.41	129646025	26441	10.17	4890	5000	4790	6370	3430	4900	4903.22	1.13	10743	5240	5070	4910	4740	4580	5155	4825	92	1470	500	3230	5	1	18432874	907	-23.77	1.16	12	0.14	-207.00	4228.00	7050	20230207	-30.21	4010	20221013	22.69	7050	-30.21	20230207	4315	14.02	20230727	7050	-30.21	20230207	4010	22.69	20221013	3.80	N	038680	500	92 억	208098	N	N	N	N
169	20230802	090355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4895	-5	5	-0.10	17687760	3641	1.40	4890	4895	4790	6370	3430	4900	4857.94	1.13	-412	5240	5070	4910	4740	4580	5155	4825	92	1470	500	3230	5	1	18432874	902	-23.65	1.16	12	0.02	-207.00	4228.00	7050	20230207	-30.57	4010	20221013	22.07	7050	-30.57	20230207	4315	13.44	20230727	7050	-30.57	20230207	4010	22.07	20221013	3.80	N	038680	500	92 억	208098	N	N	N	N
170	20230801	160357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4900	120	2	2.51	1290429620	259664	404.20	4775	5080	4750	6210	3350	4780	4969.94	1.07	10177	4976	4877	4756	4657	4536	4927	4707	92	1430	500	3150	5	1	18432874	903	-23.67	1.16	12	1.41	-207.00	4228.00	7050	20230207	-30.50	4010	20221013	22.19	7050	-30.50	20230207	4315	13.56	20230727	7050	-30.50	20230207	4010	22.19	20221013	3.81	N	038680	500	92 억	197330	N	N	N	N
171	20230801	150353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4950	170	2	3.56	1172142880	235527	366.63	4775	5080	4750	6210	3350	4780	4976.93	1.07	3132	4976	4877	4756	4657	4536	4927	4707	92	1430	500	3150	5	1	18432874	912	-23.91	1.17	12	1.28	-207.00	4228.00	7050	20230207	-29.79	4010	20221013	23.44	7050	-29.79	20230207	4315	14.72	20230727	7050	-29.79	20230207	4010	23.44	20221013	3.81	N	038680	500	92 억	197330	N	N	N	N
172	20230801	140401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4920	140	2	2.93	1131595810	227303	353.83	4775	5080	4750	6210	3350	4780	4978.62	1.07	-130	4976	4877	4756	4657	4536	4927	4707	92	1430	500	3150	5	1	18432874	907	-23.77	1.16	12	1.23	-207.00	4228.00	7050	20230207	-30.21	4010	20221013	22.69	7050	-30.21	20230207	4315	14.02	20230727	7050	-30.21	20230207	4010	22.69	20221013	3.81	N	038680	500	92 억	197330	N	N	N	N
173	20230801	130354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4990	210	2	4.39	1027128445	206188	320.96	4775	5080	4750	6210	3350	4780	4981.81	1.07	5335	4976	4877	4756	4657	4536	4927	4707	92	1430	500	3150	5	1	18432874	920	-24.11	1.18	12	1.12	-207.00	4228.00	7050	20230207	-29.22	4010	20221013	24.44	7050	-29.22	20230207	4315	15.64	20230727	7050	-29.22	20230207	4010	24.44	20221013	3.81	N	038680	500	92 억	197330	N	N	N	N
174	20230801	120354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5020	240	2	5.02	892735205	179274	279.06	4775	5080	4750	6210	3350	4780	4980.06	1.07	6660	4976	4877	4756	4657	4536	4927	4707	92	1430	500	3150	10	1	18432874	925	-24.25	1.19	12	0.97	-207.00	4228.00	7050	20230207	-28.79	4010	20221013	25.19	7050	-28.79	20230207	4315	16.34	20230727	7050	-28.79	20230207	4010	25.19	20221013	3.81	N	038680	500	92 억	197330	N	N	N	N
175	20230801	110352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5010	230	2	4.81	648524610	130639	203.36	4775	5050	4750	6210	3350	4780	4964.68	1.07	3068	4976	4877	4756	4657	4536	4927	4707	92	1430	500	3150	10	1	18432874	923	-24.20	1.18	12	0.71	-207.00	4228.00	7050	20230207	-28.94	4010	20221013	24.94	7050	-28.94	20230207	4315	16.11	20230727	7050	-28.94	20230207	4010	24.94	20221013	3.81	N	038680	500	92 억	197330	N	N	N	N
176	20230801	100355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4900	120	2	2.51	138766560	28534	44.42	4775	4920	4750	6210	3350	4780	4864.09	1.07	-802	4976	4877	4756	4657	4536	4927	4707	92	1430	500	3150	5	1	18432874	903	-23.67	1.16	12	0.15	-207.00	4228.00	7050	20230207	-30.50	4010	20221013	22.19	7050	-30.50	20230207	4315	13.56	20230727	7050	-30.50	20230207	4010	22.19	20221013	3.81	N	038680	500	92 억	197330	N	N	N	N
177	20230801	090351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4780	0	3	0.00	15042590	3158	4.92	4775	4780	4750	6210	3350	4780	4761.57	1.07	-787	4976	4877	4756	4657	4536	4927	4707	92	1430	500	3150	5	1	18432874	881	-23.09	1.13	12	0.02	-207.00	4228.00	7050	20230207	-32.20	4010	20221013	19.20	7050	-32.20	20230207	4315	10.78	20230727	7050	-32.20	20230207	4010	19.20	20221013	3.81	N	038680	500	92 억	197330	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History