KissMeData/139050/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160834,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4970,-50,5,-1.00,207337470,41406,221.92,5020,5080,4950,6520,3520,5020,5007.43,1.42,0,11804,5246,5132,4996,4882,4746,5190,4940,39,1500,500,3310,5,1,7862472,391,-1.81,0.99,12,0.53,-2745.00,5014.00,13816,20221129,-64.03,4635,20230727,7.23,10382,-52.13,20230118,4635,7.23,20230727,8970,-44.59,20230628,332,1396.99,20230424,0.00,N,139050,500,39 억,,111949,N,N,0,N,00,N
20230731,150835,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5010,-10,5,-0.20,201420245,40216,215.54,5020,5080,4950,6520,3520,5020,5008.46,1.42,0,11998,5246,5132,4996,4882,4746,5190,4940,39,1500,500,3310,10,1,7862472,394,-1.83,1.00,12,0.51,-2745.00,5014.00,13816,20221129,-63.74,4635,20230727,8.09,10382,-51.74,20230118,4635,8.09,20230727,8970,-44.15,20230628,332,1409.04,20230424,0.00,N,139050,500,39 억,,111949,N,N,0,N,00,N
20230731,140838,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5030,10,2,0.20,171648395,34262,183.63,5020,5080,4950,6520,3520,5020,5009.88,1.42,0,10299,5246,5132,4996,4882,4746,5190,4940,39,1500,500,3310,10,1,7862472,395,-1.83,1.00,12,0.44,-2745.00,5014.00,13816,20221129,-63.59,4635,20230727,8.52,10382,-51.55,20230118,4635,8.52,20230727,8970,-43.92,20230628,332,1415.06,20230424,0.00,N,139050,500,39 억,,111949,N,N,0,N,00,N
20230731,130838,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5020,0,3,0.00,124514575,24891,133.41,5020,5080,4950,6520,3520,5020,5002.39,1.42,0,10295,5246,5132,4996,4882,4746,5190,4940,39,1500,500,3310,10,1,7862472,395,-1.83,1.00,12,0.32,-2745.00,5014.00,13816,20221129,-63.67,4635,20230727,8.31,10382,-51.65,20230118,4635,8.31,20230727,8970,-44.04,20230628,332,1412.05,20230424,0.00,N,139050,500,39 억,,111949,N,N,0,N,00,N
20230731,120846,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5000,-20,5,-0.40,122405945,24470,131.15,5020,5080,4950,6520,3520,5020,5002.29,1.42,0,10344,5246,5132,4996,4882,4746,5190,4940,39,1500,500,3310,10,1,7862472,393,-1.82,1.00,12,0.31,-2745.00,5014.00,13816,20221129,-63.81,4635,20230727,7.87,10382,-51.84,20230118,4635,7.87,20230727,8970,-44.26,20230628,332,1406.02,20230424,0.00,N,139050,500,39 억,,111949,N,N,0,N,00,N
20230731,110848,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5060,40,2,0.80,110028890,21994,117.88,5020,5080,4950,6520,3520,5020,5002.68,1.42,0,9859,5246,5132,4996,4882,4746,5190,4940,39,1500,500,3310,10,1,7862472,398,-1.84,1.01,12,0.28,-2745.00,5014.00,13816,20221129,-63.38,4635,20230727,9.17,10382,-51.26,20230118,4635,9.17,20230727,8970,-43.59,20230628,332,1424.10,20230424,0.00,N,139050,500,39 억,,111949,N,N,0,N,00,N
20230731,100845,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4960,-60,5,-1.20,37944120,7578,40.62,5020,5080,4950,6520,3520,5020,5007.14,1.42,0,-302,5246,5132,4996,4882,4746,5190,4940,39,1500,500,3310,5,1,7862472,390,-1.81,0.99,12,0.10,-2745.00,5014.00,13816,20221129,-64.10,4635,20230727,7.01,10382,-52.23,20230118,4635,7.01,20230727,8970,-44.70,20230628,332,1393.98,20230424,0.00,N,139050,500,39 억,,111949,N,N,0,N,00,N
20230731,090835,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5060,40,2,0.80,13403860,2670,14.31,5020,5060,5020,6520,3520,5020,5020.17,1.42,0,8,5246,5132,4996,4882,4746,5190,4940,39,1500,500,3310,10,1,7862472,398,-1.84,1.01,12,0.03,-2745.00,5014.00,13816,20221129,-63.38,4635,20230727,9.17,10382,-51.26,20230118,4635,9.17,20230727,8970,-43.59,20230628,332,1424.10,20230424,0.00,N,139050,500,39 억,,111949,N,N,0,N,00,N
20230728,160837,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5020,150,2,3.08,92676790,18658,104.16,4870,5110,4860,6330,3410,4870,4967.13,1.34,0,6818,5120,4995,4815,4690,4510,5057,4752,39,1460,500,3210,10,1,7862472,395,-1.83,1.00,12,0.24,-2745.00,5014.00,13816,20221129,-63.67,4635,20230727,8.31,10382,-51.65,20230118,4635,8.31,20230727,8970,-44.04,20230628,332,1412.05,20230424,0.00,N,139050,500,39 억,,105131,N,N,0,N,00,N
20230728,150836,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5030,160,2,3.29,90401930,18205,101.64,4870,5110,4860,6330,3410,4870,4965.77,1.34,0,6768,5120,4995,4815,4690,4510,5057,4752,39,1460,500,3210,10,1,7862472,395,-1.83,1.00,12,0.23,-2745.00,5014.00,13816,20221129,-63.59,4635,20230727,8.52,10382,-51.55,20230118,4635,8.52,20230727,8970,-43.92,20230628,332,1415.06,20230424,0.00,N,139050,500,39 억,,105131,N,N,0,N,00,N
20230728,140834,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5090,220,2,4.52,83752360,16886,94.27,4870,5110,4860,6330,3410,4870,4959.87,1.34,0,6912,5120,4995,4815,4690,4510,5057,4752,39,1460,500,3210,10,1,7862472,400,-1.85,1.02,12,0.21,-2745.00,5014.00,13816,20221129,-63.16,4635,20230727,9.82,10382,-50.97,20230118,4635,9.82,20230727,8970,-43.26,20230628,332,1433.13,20230424,0.00,N,139050,500,39 억,,105131,N,N,0,N,00,N
20230728,130838,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4980,110,2,2.26,67144670,13581,75.82,4870,5040,4860,6330,3410,4870,4944.02,1.34,0,6116,5120,4995,4815,4690,4510,5057,4752,39,1460,500,3210,5,1,7862472,392,-1.81,0.99,12,0.17,-2745.00,5014.00,13816,20221129,-63.95,4635,20230727,7.44,10382,-52.03,20230118,4635,7.44,20230727,8970,-44.48,20230628,332,1400.00,20230424,0.00,N,139050,500,39 억,,105131,N,N,0,N,00,N
20230728,120835,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4995,125,2,2.57,41950805,8533,47.64,4870,5040,4860,6330,3410,4870,4916.30,1.34,0,2729,5120,4995,4815,4690,4510,5057,4752,39,1460,500,3210,5,1,7862472,393,-1.82,1.00,12,0.11,-2745.00,5014.00,13816,20221129,-63.85,4635,20230727,7.77,10382,-51.89,20230118,4635,7.77,20230727,8970,-44.31,20230628,332,1404.52,20230424,0.00,N,139050,500,39 억,,105131,N,N,0,N,00,N
20230728,110842,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5000,130,2,2.67,35935230,7327,40.91,4870,5040,4860,6330,3410,4870,4904.49,1.34,0,2649,5120,4995,4815,4690,4510,5057,4752,39,1460,500,3210,10,1,7862472,393,-1.82,1.00,12,0.09,-2745.00,5014.00,13816,20221129,-63.81,4635,20230727,7.87,10382,-51.84,20230118,4635,7.87,20230727,8970,-44.26,20230628,332,1406.02,20230424,0.00,N,139050,500,39 억,,105131,N,N,0,N,00,N
20230728,100831,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4950,80,2,1.64,29916265,6122,34.18,4870,4950,4860,6330,3410,4870,4886.68,1.34,0,2541,5120,4995,4815,4690,4510,5057,4752,39,1460,500,3210,5,1,7862472,389,-1.80,0.99,12,0.08,-2745.00,5014.00,13816,20221129,-64.17,4635,20230727,6.80,10382,-52.32,20230118,4635,6.80,20230727,8970,-44.82,20230628,332,1390.96,20230424,0.00,N,139050,500,39 억,,105131,N,N,0,N,00,N
20230728,090839,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4930,60,2,1.23,14571565,2991,16.70,4870,4935,4860,6330,3410,4870,4871.80,1.34,0,1454,5120,4995,4815,4690,4510,5057,4752,39,1460,500,3210,5,1,7862472,388,-1.80,0.98,12,0.04,-2745.00,5014.00,13816,20221129,-64.32,4635,20230727,6.36,10382,-52.51,20230118,4635,6.36,20230727,8970,-45.04,20230628,332,1384.94,20230424,0.00,N,139050,500,39 억,,105131,N,N,0,N,00,N
20230727,160833,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4870,190,2,4.06,85710245,17907,35.45,4680,4940,4635,6080,3280,4680,4785.47,1.26,3418,6458,5233,4956,4803,4526,4373,4880,4450,39,1400,500,3080,5,1,7862472,383,-1.77,0.97,12,0.23,-2745.00,5014.00,13816,20221129,-64.75,4635,20230727,5.07,10382,-53.09,20230118,4635,5.07,20230727,8970,-45.71,20230628,332,1366.87,20230424,0.00,N,139050,500,39 억,,98696,N,N,0,N,00,N
20230727,150834,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4870,190,2,4.06,82111305,17168,33.99,4680,4940,4635,6080,3280,4680,4782.81,1.26,3418,6454,5233,4956,4803,4526,4373,4880,4450,39,1400,500,3080,5,1,7862472,383,-1.77,0.97,12,0.22,-2745.00,5014.00,13816,20221129,-64.75,4635,20230727,5.07,10382,-53.09,20230118,4635,5.07,20230727,8970,-45.71,20230628,332,1366.87,20230424,0.00,N,139050,500,39 억,,98696,N,N,0,N,00,N
20230727,140829,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4825,145,2,3.10,58476230,12317,24.38,4680,4830,4635,6080,3280,4680,4747.60,1.26,3418,5583,5233,4956,4803,4526,4373,4880,4450,39,1400,500,3080,5,1,7862472,379,-1.76,0.96,12,0.16,-2745.00,5014.00,13816,20221129,-65.08,4635,20230727,4.10,10382,-53.53,20230118,4635,4.10,20230727,8970,-46.21,20230628,332,1353.31,20230424,0.00,N,139050,500,39 억,,98696,N,N,0,N,00,N
20230727,130829,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4815,135,2,2.88,52201050,11015,21.81,4680,4830,4635,6080,3280,4680,4739.09,1.26,3418,4529,5233,4956,4803,4526,4373,4880,4450,39,1400,500,3080,5,1,7862472,379,-1.75,0.96,12,0.14,-2745.00,5014.00,13816,20221129,-65.15,4635,20230727,3.88,10382,-53.62,20230118,4635,3.88,20230727,8970,-46.32,20230628,332,1350.30,20230424,0.00,N,139050,500,39 억,,98696,N,N,0,N,00,N
20230727,120831,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4805,125,2,2.67,48986475,10345,20.48,4680,4830,4635,6080,3280,4680,4735.28,1.26,3418,4637,5233,4956,4803,4526,4373,4880,4450,39,1400,500,3080,5,1,7862472,378,-1.75,0.96,12,0.13,-2745.00,5014.00,13816,20221129,-65.22,4635,20230727,3.67,10382,-53.72,20230118,4635,3.67,20230727,8970,-46.43,20230628,332,1347.29,20230424,0.00,N,139050,500,39 억,,98696,N,N,0,N,00,N
20230727,110832,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4825,145,2,3.10,47210655,9976,19.75,4680,4830,4635,6080,3280,4680,4732.42,1.26,3418,4798,5233,4956,4803,4526,4373,4880,4450,39,1400,500,3080,5,1,7862472,379,-1.76,0.96,12,0.13,-2745.00,5014.00,13816,20221129,-65.08,4635,20230727,4.10,10382,-53.53,20230118,4635,4.10,20230727,8970,-46.21,20230628,332,1353.31,20230424,0.00,N,139050,500,39 억,,98696,N,N,0,N,00,N
20230727,100830,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4805,125,2,2.67,43311750,9167,18.15,4680,4805,4635,6080,3280,4680,4724.75,1.26,3418,4258,5233,4956,4803,4526,4373,4880,4450,39,1400,500,3080,5,1,7862472,378,-1.75,0.96,12,0.12,-2745.00,5014.00,13816,20221129,-65.22,4635,20230727,3.67,10382,-53.72,20230118,4635,3.67,20230727,8970,-46.43,20230628,332,1347.29,20230424,0.00,N,139050,500,39 억,,98696,N,N,0,N,00,N
20230727,090828,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4725,45,2,0.96,25752840,5479,10.85,4680,4755,4680,6080,3280,4680,4700.28,1.26,3418,2942,5233,4956,4803,4526,4373,4880,4450,39,1400,500,3080,5,1,7862472,372,-1.72,0.94,12,0.07,-2745.00,5014.00,13816,20221129,-65.80,4650,20230726,1.61,10382,-54.49,20230118,4650,1.61,20230726,8970,-47.32,20230628,332,1323.19,20230424,0.00,N,139050,500,39 억,,98696,N,N,0,N,00,N
20230726,160827,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4680,-410,5,-8.06,242249340,50365,297.95,4880,5080,4650,6610,3570,5090,4809.87,1.21,0,3412,5463,5276,5153,4966,4843,5215,4905,39,1520,500,3350,5,1,7862472,368,-1.70,0.93,12,0.64,-2745.00,5014.00,13816,20221129,-66.13,4650,20230726,0.65,10382,-54.92,20230118,4650,0.65,20230726,8970,-47.83,20230628,332,1309.64,20230424,0.00,N,139050,500,39 억,,95278,N,N,0,N,00,N
20230726,150833,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4695,-395,5,-7.76,220376510,45691,270.30,4880,5080,4695,6610,3570,5090,4823.19,1.21,0,679,5463,5276,5153,4966,4843,5215,4905,39,1520,500,3350,5,1,7862472,369,-1.71,0.94,12,0.58,-2745.00,5014.00,13816,20221129,-66.02,4695,20230726,0.00,10382,-54.78,20230118,4695,0.00,20230726,8970,-47.66,20230628,332,1314.16,20230424,0.00,N,139050,500,39 억,,95278,N,N,0,N,00,N
20230726,140826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4720,-370,5,-7.27,183899600,37968,224.61,4880,5080,4720,6610,3570,5090,4843.54,1.21,0,1057,5463,5276,5153,4966,4843,5215,4905,39,1520,500,3350,5,1,7862472,371,-1.72,0.94,12,0.48,-2745.00,5014.00,13816,20221129,-65.84,4720,20230726,0.00,10382,-54.54,20230118,4720,0.00,20230726,8970,-47.38,20230628,332,1321.69,20230424,0.00,N,139050,500,39 억,,95278,N,N,0,N,00,N
20230726,130824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4795,-295,5,-5.80,164897400,33962,200.91,4880,5080,4720,6610,3570,5090,4855.35,1.21,0,1003,5463,5276,5153,4966,4843,5215,4905,39,1520,500,3350,5,1,7862472,377,-1.75,0.96,12,0.43,-2745.00,5014.00,13816,20221129,-65.29,4720,20230726,1.59,10382,-53.81,20230118,4720,1.59,20230726,8970,-46.54,20230628,332,1344.28,20230424,0.00,N,139050,500,39 억,,95278,N,N,0,N,00,N
20230726,120826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4805,-285,5,-5.60,154620465,31822,188.25,4880,5080,4720,6610,3570,5090,4858.92,1.21,0,1601,5463,5276,5153,4966,4843,5215,4905,39,1520,500,3350,5,1,7862472,378,-1.75,0.96,12,0.40,-2745.00,5014.00,13816,20221129,-65.22,4720,20230726,1.80,10382,-53.72,20230118,4720,1.80,20230726,8970,-46.43,20230628,332,1347.29,20230424,0.00,N,139050,500,39 억,,95278,N,N,0,N,00,N
20230726,110822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4780,-310,5,-6.09,138896920,28586,169.11,4880,5080,4770,6610,3570,5090,4858.91,1.21,0,1058,5463,5276,5153,4966,4843,5215,4905,39,1520,500,3350,5,1,7862472,376,-1.74,0.95,12,0.36,-2745.00,5014.00,13816,20221129,-65.40,4770,20230726,0.21,10382,-53.96,20230118,4770,0.21,20230726,8970,-46.71,20230628,332,1339.76,20230424,0.00,N,139050,500,39 억,,95278,N,N,0,N,00,N
20230726,100830,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4890,-200,5,-3.93,68134765,13908,82.28,4880,5080,4880,6610,3570,5090,4898.96,1.21,0,1563,5463,5276,5153,4966,4843,5215,4905,39,1520,500,3350,5,1,7862472,384,-1.78,0.98,12,0.18,-2745.00,5014.00,13816,20221129,-64.61,4880,20230726,0.20,10382,-52.90,20230118,4880,0.20,20230726,8970,-45.48,20230628,332,1372.89,20230424,0.00,N,139050,500,39 억,,95278,N,N,0,N,00,N
20230726,090823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4990,-100,5,-1.96,18307790,3728,22.05,4880,5080,4880,6610,3570,5090,4910.89,1.21,0,1324,5463,5276,5153,4966,4843,5215,4905,39,1520,500,3350,5,1,7862472,392,-1.82,1.00,12,0.05,-2745.00,5014.00,13816,20221129,-63.88,4880,20230726,2.25,10382,-51.94,20230118,4880,2.25,20230726,8970,-44.37,20230628,332,1403.01,20230424,0.00,N,139050,500,39 억,,95278,N,N,0,N,00,N
20230725,160820,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5090,-140,5,-2.68,85851710,16904,31.81,5240,5340,5030,6790,3670,5230,5078.78,1.23,0,-1499,5580,5405,5155,4980,4730,5280,4855,39,1560,500,3450,10,1,7862472,400,-1.85,1.02,12,0.21,-2745.00,5014.00,13816,20221129,-63.16,4905,20230724,3.77,10382,-50.97,20230118,4905,3.77,20230724,8970,-43.26,20230628,332,1433.13,20230424,0.00,N,139050,500,39 억,,96406,N,N,0,N,00,N
20230725,150811,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5030,-200,5,-3.82,82527810,16248,30.58,5240,5340,5030,6790,3670,5230,5079.26,1.23,0,-1499,5580,5405,5155,4980,4730,5280,4855,39,1560,500,3450,10,1,7862472,395,-1.83,1.00,12,0.21,-2745.00,5014.00,13816,20221129,-63.59,4905,20230724,2.55,10382,-51.55,20230118,4905,2.55,20230724,8970,-43.92,20230628,332,1415.06,20230424,0.00,N,139050,500,39 억,,96406,N,N,0,N,00,N
20230725,140812,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5040,-190,5,-3.63,67222010,13223,24.88,5240,5340,5030,6790,3670,5230,5083.72,1.23,0,-1335,5580,5405,5155,4980,4730,5280,4855,39,1560,500,3450,10,1,7862472,396,-1.84,1.01,12,0.17,-2745.00,5014.00,13816,20221129,-63.52,4905,20230724,2.75,10382,-51.45,20230118,4905,2.75,20230724,8970,-43.81,20230628,332,1418.07,20230424,0.00,N,139050,500,39 억,,96406,N,N,0,N,00,N
20230725,130820,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5080,-150,5,-2.87,64233740,12631,23.77,5240,5340,5030,6790,3670,5230,5085.40,1.23,0,-1335,5580,5405,5155,4980,4730,5280,4855,39,1560,500,3450,10,1,7862472,399,-1.85,1.01,12,0.16,-2745.00,5014.00,13816,20221129,-63.23,4905,20230724,3.57,10382,-51.07,20230118,4905,3.57,20230724,8970,-43.37,20230628,332,1430.12,20230424,0.00,N,139050,500,39 억,,96406,N,N,0,N,00,N
20230725,120818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5090,-140,5,-2.68,59072330,11611,21.85,5240,5340,5030,6790,3670,5230,5087.62,1.23,0,-1109,5580,5405,5155,4980,4730,5280,4855,39,1560,500,3450,10,1,7862472,400,-1.85,1.02,12,0.15,-2745.00,5014.00,13816,20221129,-63.16,4905,20230724,3.77,10382,-50.97,20230118,4905,3.77,20230724,8970,-43.26,20230628,332,1433.13,20230424,0.00,N,139050,500,39 억,,96406,N,N,0,N,00,N
20230725,110817,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5030,-200,5,-3.82,28452990,5538,10.42,5240,5340,5030,6790,3670,5230,5137.77,1.23,0,-1409,5580,5405,5155,4980,4730,5280,4855,39,1560,500,3450,10,1,7862472,395,-1.83,1.00,12,0.07,-2745.00,5014.00,13816,20221129,-63.59,4905,20230724,2.55,10382,-51.55,20230118,4905,2.55,20230724,8970,-43.92,20230628,332,1415.06,20230424,0.00,N,139050,500,39 억,,96406,N,N,0,N,00,N
20230725,100816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5150,-80,5,-1.53,13712880,2637,4.96,5240,5340,5130,6790,3670,5230,5200.18,1.23,0,-500,5580,5405,5155,4980,4730,5280,4855,39,1560,500,3450,10,1,7862472,405,-1.88,1.03,12,0.03,-2745.00,5014.00,13816,20221129,-62.72,4905,20230724,4.99,10382,-50.39,20230118,4905,4.99,20230724,8970,-42.59,20230628,332,1451.20,20230424,0.00,N,139050,500,39 억,,96406,N,N,0,N,00,N
20230725,090816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5270,40,2,0.76,5637300,1077,2.03,5240,5340,5230,6790,3670,5230,5234.26,1.23,0,-524,5580,5405,5155,4980,4730,5280,4855,39,1560,500,3450,10,1,7862472,414,-1.92,1.05,12,0.01,-2745.00,5014.00,13816,20221129,-61.86,4905,20230724,7.44,10382,-49.24,20230118,4905,7.44,20230724,8970,-41.25,20230628,332,1487.35,20230424,0.00,N,139050,500,39 억,,96406,N,N,0,N,00,N
20230724,160818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5230,-10,5,-0.19,269545935,53140,166.87,5330,5330,4905,6810,3670,5240,5072.37,1.23,0,-78,5520,5380,5280,5140,5040,5450,5210,39,1570,500,3450,10,1,7862472,411,-1.91,1.04,12,0.68,-2745.00,5014.00,13816,20221129,-62.15,4905,20230724,6.63,10382,-49.62,20230118,4905,6.63,20230724,8970,-41.69,20230628,332,1475.30,20230424,0.00,N,139050,500,39 억,,96860,N,N,0,N,00,N
20230724,150815,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5110,-130,5,-2.48,262464515,51772,162.57,5330,5330,4905,6810,3670,5240,5069.62,1.23,0,-69,5520,5380,5280,5140,5040,5450,5210,39,1570,500,3450,10,1,7862472,402,-1.86,1.02,12,0.66,-2745.00,5014.00,13816,20221129,-63.01,4905,20230724,4.18,10382,-50.78,20230118,4905,4.18,20230724,8970,-43.03,20230628,332,1439.16,20230424,0.00,N,139050,500,39 억,,96860,N,N,0,N,00,N
20230724,140813,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5020,-220,5,-4.20,251332985,49596,155.74,5330,5330,4905,6810,3670,5240,5067.61,1.23,0,-87,5520,5380,5280,5140,5040,5450,5210,39,1570,500,3450,10,1,7862472,395,-1.83,1.00,12,0.63,-2745.00,5014.00,13816,20221129,-63.67,4905,20230724,2.34,10382,-51.65,20230118,4905,2.34,20230724,8970,-44.04,20230628,332,1412.05,20230424,0.00,N,139050,500,39 억,,96860,N,N,0,N,00,N
20230724,130813,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4995,-245,5,-4.68,230526355,45428,142.65,5330,5330,4905,6810,3670,5240,5074.54,1.23,0,-1284,5520,5380,5280,5140,5040,5450,5210,39,1570,500,3450,5,1,7862472,393,-1.82,1.00,12,0.58,-2745.00,5014.00,13816,20221129,-63.85,4905,20230724,1.83,10382,-51.89,20230118,4905,1.83,20230724,8970,-44.31,20230628,332,1404.52,20230424,0.00,N,139050,500,39 억,,96860,N,N,0,N,00,N
20230724,120815,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5020,-220,5,-4.20,202475095,39784,124.93,5330,5330,4905,6810,3670,5240,5089.36,1.23,0,-1262,5520,5380,5280,5140,5040,5450,5210,39,1570,500,3450,10,1,7862472,395,-1.83,1.00,12,0.51,-2745.00,5014.00,13816,20221129,-63.67,4905,20230724,2.34,10382,-51.65,20230118,4905,2.34,20230724,8970,-44.04,20230628,332,1412.05,20230424,0.00,N,139050,500,39 억,,96860,N,N,0,N,00,N
20230724,110818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5030,-210,5,-4.01,150845380,29401,92.32,5330,5330,4995,6810,3670,5240,5130.62,1.23,0,-1633,5520,5380,5280,5140,5040,5450,5210,39,1570,500,3450,10,1,7862472,395,-1.83,1.00,12,0.37,-2745.00,5014.00,13816,20221129,-63.59,4995,20230724,0.70,10382,-51.55,20230118,4995,0.70,20230724,8970,-43.92,20230628,332,1415.06,20230424,0.00,N,139050,500,39 억,,96860,N,N,0,N,00,N
20230724,100809,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5100,-140,5,-2.67,92348590,17914,56.25,5330,5330,5100,6810,3670,5240,5155.11,1.23,0,-1339,5520,5380,5280,5140,5040,5450,5210,39,1570,500,3450,10,1,7862472,401,-1.86,1.02,12,0.23,-2745.00,5014.00,13816,20221129,-63.09,5100,20230724,0.00,10382,-50.88,20230118,5100,0.00,20230724,8970,-43.14,20230628,332,1436.14,20230424,0.00,N,139050,500,39 억,,96860,N,N,0,N,00,N
20230724,090815,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5240,0,3,0.00,21390040,4088,12.84,5330,5330,5200,6810,3670,5240,5232.40,1.23,0,-704,5520,5380,5280,5140,5040,5450,5210,39,1570,500,3450,10,1,7862472,412,-1.91,1.05,12,0.05,-2745.00,5014.00,13816,20221129,-62.07,5100,20230719,2.75,10382,-49.53,20230118,5100,2.75,20230719,8970,-41.58,20230628,332,1478.31,20230424,0.00,N,139050,500,39 억,,96860,N,N,0,N,00,N
20230721,160806,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5240,20,2,0.38,167939180,31782,150.61,5220,5420,5180,6780,3660,5220,5284.10,1.17,0,5151,5506,5362,5246,5102,4986,5435,5175,39,1560,500,3440,10,1,7862472,412,-1.91,1.05,12,0.40,-2745.00,5014.00,13816,20221129,-62.07,5100,20230719,2.75,10382,-49.53,20230118,5100,2.75,20230719,8970,-41.58,20230628,332,1478.31,20230424,0.00,N,139050,500,39 억,,91725,N,N,0,N,00,N
20230721,150809,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5260,40,2,0.77,166490500,31506,149.30,5220,5420,5180,6780,3660,5220,5284.41,1.17,0,5150,5506,5362,5246,5102,4986,5435,5175,39,1560,500,3440,10,1,7862472,414,-1.92,1.05,12,0.40,-2745.00,5014.00,13816,20221129,-61.93,5100,20230719,3.14,10382,-49.34,20230118,5100,3.14,20230719,8970,-41.36,20230628,332,1484.34,20230424,0.00,N,139050,500,39 억,,91725,N,N,0,N,00,N
20230721,140806,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5280,60,2,1.15,161334170,30529,144.67,5220,5420,5180,6780,3660,5220,5284.62,1.17,0,5184,5506,5362,5246,5102,4986,5435,5175,39,1560,500,3440,10,1,7862472,415,-1.92,1.05,12,0.39,-2745.00,5014.00,13816,20221129,-61.78,5100,20230719,3.53,10382,-49.14,20230118,5100,3.53,20230719,8970,-41.14,20230628,332,1490.36,20230424,0.00,N,139050,500,39 억,,91725,N,N,0,N,00,N
20230721,130808,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5330,110,2,2.11,155349170,29400,139.32,5220,5420,5180,6780,3660,5220,5283.99,1.17,0,5504,5506,5362,5246,5102,4986,5435,5175,39,1560,500,3440,10,1,7862472,419,-1.94,1.06,12,0.37,-2745.00,5014.00,13816,20221129,-61.42,5100,20230719,4.51,10382,-48.66,20230118,5100,4.51,20230719,8970,-40.58,20230628,332,1505.42,20230424,0.00,N,139050,500,39 억,,91725,N,N,0,N,00,N
20230721,120818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5410,190,2,3.64,143139410,27119,128.51,5220,5420,5180,6780,3660,5220,5278.20,1.17,0,6005,5506,5362,5246,5102,4986,5435,5175,39,1560,500,3440,10,1,7862472,425,-1.97,1.08,12,0.34,-2745.00,5014.00,13816,20221129,-60.84,5100,20230719,6.08,10382,-47.89,20230118,5100,6.08,20230719,8970,-39.69,20230628,332,1529.52,20230424,0.00,N,139050,500,39 억,,91725,N,N,0,N,00,N
20230721,110814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5240,20,2,0.38,83251490,15908,75.39,5220,5320,5180,6780,3660,5220,5233.31,1.17,0,2595,5506,5362,5246,5102,4986,5435,5175,39,1560,500,3440,10,1,7862472,412,-1.91,1.05,12,0.20,-2745.00,5014.00,13816,20221129,-62.07,5100,20230719,2.75,10382,-49.53,20230118,5100,2.75,20230719,8970,-41.58,20230628,332,1478.31,20230424,0.00,N,139050,500,39 억,,91725,N,N,0,N,00,N
20230721,100813,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5220,0,3,0.00,38415120,7366,34.91,5220,5270,5180,6780,3660,5220,5215.19,1.17,0,-657,5506,5362,5246,5102,4986,5435,5175,39,1560,500,3440,10,1,7862472,410,-1.90,1.04,12,0.09,-2745.00,5014.00,13816,20221129,-62.22,5100,20230719,2.35,10382,-49.72,20230118,5100,2.35,20230719,8970,-41.81,20230628,332,1472.29,20230424,0.00,N,139050,500,39 억,,91725,N,N,0,N,00,N
20230721,090812,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5200,-20,5,-0.38,20996250,4023,19.06,5220,5270,5200,6780,3660,5220,5219.05,1.17,0,-330,5506,5362,5246,5102,4986,5435,5175,39,1560,500,3440,10,1,7862472,409,-1.89,1.04,12,0.05,-2745.00,5014.00,13816,20221129,-62.36,5100,20230719,1.96,10382,-49.91,20230118,5100,1.96,20230719,8970,-42.03,20230628,332,1466.27,20230424,0.00,N,139050,500,39 억,,91725,N,N,0,N,00,N
20230720,160805,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5220,60,2,1.16,109460680,21001,35.30,5160,5390,5130,6700,3620,5160,5212.17,1.13,0,2643,5613,5386,5243,5016,4873,5315,4945,39,1540,500,3400,10,1,7862472,410,-1.90,1.04,12,0.27,-2745.00,5014.00,13816,20221129,-62.22,5100,20230719,2.35,10382,-49.72,20230118,5100,2.35,20230719,8970,-41.81,20230628,332,1472.29,20230424,0.00,N,139050,500,39 억,,89082,N,N,0,N,00,N
20230720,150805,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5220,60,2,1.16,101781580,19531,32.83,5160,5390,5130,6700,3620,5160,5211.28,1.13,0,2849,5613,5386,5243,5016,4873,5315,4945,39,1540,500,3400,10,1,7862472,410,-1.90,1.04,12,0.25,-2745.00,5014.00,13816,20221129,-62.22,5100,20230719,2.35,10382,-49.72,20230118,5100,2.35,20230719,8970,-41.81,20230628,332,1472.29,20230424,0.00,N,139050,500,39 억,,89082,N,N,0,N,00,N
20230720,140804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5160,0,3,0.00,78949240,15113,25.40,5160,5390,5130,6700,3620,5160,5223.93,1.13,0,1942,5613,5386,5243,5016,4873,5315,4945,39,1540,500,3400,10,1,7862472,406,-1.88,1.03,12,0.19,-2745.00,5014.00,13816,20221129,-62.65,5100,20230719,1.18,10382,-50.30,20230118,5100,1.18,20230719,8970,-42.47,20230628,332,1454.22,20230424,0.00,N,139050,500,39 억,,89082,N,N,0,N,00,N
20230720,130804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5210,50,2,0.97,67314370,12866,21.62,5160,5390,5130,6700,3620,5160,5231.96,1.13,0,1692,5613,5386,5243,5016,4873,5315,4945,39,1540,500,3400,10,1,7862472,410,-1.90,1.04,12,0.16,-2745.00,5014.00,13816,20221129,-62.29,5100,20230719,2.16,10382,-49.82,20230118,5100,2.16,20230719,8970,-41.92,20230628,332,1469.28,20230424,0.00,N,139050,500,39 억,,89082,N,N,0,N,00,N
20230720,120809,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5220,60,2,1.16,66600300,12729,21.39,5160,5390,5130,6700,3620,5160,5232.17,1.13,0,1701,5613,5386,5243,5016,4873,5315,4945,39,1540,500,3400,10,1,7862472,410,-1.90,1.04,12,0.16,-2745.00,5014.00,13816,20221129,-62.22,5100,20230719,2.35,10382,-49.72,20230118,5100,2.35,20230719,8970,-41.81,20230628,332,1472.29,20230424,0.00,N,139050,500,39 억,,89082,N,N,0,N,00,N
20230720,110808,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5320,160,2,3.10,43117200,8205,13.79,5160,5390,5130,6700,3620,5160,5254.99,1.13,0,64,5613,5386,5243,5016,4873,5315,4945,39,1540,500,3400,10,1,7862472,418,-1.94,1.06,12,0.10,-2745.00,5014.00,13816,20221129,-61.49,5100,20230719,4.31,10382,-48.76,20230118,5100,4.31,20230719,8970,-40.69,20230628,332,1502.41,20230424,0.00,N,139050,500,39 억,,89082,N,N,0,N,00,N
20230720,100759,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5250,90,2,1.74,31061660,5928,9.96,5160,5390,5130,6700,3620,5160,5239.82,1.13,0,207,5613,5386,5243,5016,4873,5315,4945,39,1540,500,3400,10,1,7862472,413,-1.91,1.05,12,0.08,-2745.00,5014.00,13816,20221129,-62.00,5100,20230719,2.94,10382,-49.43,20230118,5100,2.94,20230719,8970,-41.47,20230628,332,1481.33,20230424,0.00,N,139050,500,39 억,,89082,N,N,0,N,00,N
20230720,090800,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5150,-10,5,-0.19,11557580,2240,3.76,5160,5190,5150,6700,3620,5160,5159.63,1.13,0,635,5613,5386,5243,5016,4873,5315,4945,39,1540,500,3400,10,1,7862472,405,-1.88,1.03,12,0.03,-2745.00,5014.00,13816,20221129,-62.72,5100,20230719,0.98,10382,-50.39,20230118,5100,0.98,20230719,8970,-42.59,20230628,332,1451.20,20230424,0.00,N,139050,500,39 억,,89082,N,N,0,N,00,N
20230719,160815,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5160,-310,5,-5.67,300647360,57115,181.91,5460,5470,5100,7110,3830,5470,5263.90,1.18,0,-3332,5636,5552,5446,5362,5256,5500,5310,39,1640,500,3610,10,1,7862472,406,-1.88,1.03,12,0.73,-2745.00,5014.00,13816,20221129,-62.65,5100,20230719,1.18,10382,-50.30,20230118,5100,1.18,20230719,8970,-42.47,20230628,332,1454.22,20230424,0.00,N,139050,500,39 억,,92407,N,N,0,N,00,N
20230719,150815,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5210,-260,5,-4.75,284020930,53908,171.69,5460,5470,5100,7110,3830,5470,5268.62,1.18,0,-2526,5636,5552,5446,5362,5256,5500,5310,39,1640,500,3610,10,1,7862472,410,-1.90,1.04,12,0.69,-2745.00,5014.00,13816,20221129,-62.29,5100,20230719,2.16,10382,-49.82,20230118,5100,2.16,20230719,8970,-41.92,20230628,332,1469.28,20230424,0.00,N,139050,500,39 억,,92407,N,N,0,N,00,N
20230719,140816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5210,-260,5,-4.75,196761450,37227,118.56,5460,5470,5150,7110,3830,5470,5285.45,1.18,0,-1520,5636,5552,5446,5362,5256,5500,5310,39,1640,500,3610,10,1,7862472,410,-1.90,1.04,12,0.47,-2745.00,5014.00,13816,20221129,-62.29,5150,20230719,1.17,10382,-49.82,20230118,5150,1.17,20230719,8970,-41.92,20230628,332,1469.28,20230424,0.00,N,139050,500,39 억,,92407,N,N,0,N,00,N
20230719,130807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5280,-190,5,-3.47,108941990,20499,65.29,5460,5470,5250,7110,3830,5470,5314.50,1.18,0,802,5636,5552,5446,5362,5256,5500,5310,39,1640,500,3610,10,1,7862472,415,-1.92,1.05,12,0.26,-2745.00,5014.00,13816,20221129,-61.78,5250,20230719,0.57,10382,-49.14,20230118,5250,0.57,20230719,8970,-41.14,20230628,332,1490.36,20230424,0.00,N,139050,500,39 억,,92407,N,N,0,N,00,N
20230719,120818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5320,-150,5,-2.74,36745500,6833,21.76,5460,5470,5320,7110,3830,5470,5377.65,1.18,0,-1243,5636,5552,5446,5362,5256,5500,5310,39,1640,500,3610,10,1,7862472,418,-1.94,1.06,12,0.09,-2745.00,5014.00,13816,20221129,-61.49,5310,20230630,0.19,10382,-48.76,20230118,5310,0.19,20230630,8970,-40.69,20230628,332,1502.41,20230424,0.00,N,139050,500,39 억,,92407,N,N,0,N,00,N
20230719,110817,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5380,-90,5,-1.65,18756800,3467,11.04,5460,5470,5370,7110,3830,5470,5410.10,1.18,0,-988,5636,5552,5446,5362,5256,5500,5310,39,1640,500,3610,10,1,7862472,423,-1.96,1.07,12,0.04,-2745.00,5014.00,13816,20221129,-61.06,5310,20230630,1.32,10382,-48.18,20230118,5310,1.32,20230630,8970,-40.02,20230628,332,1520.48,20230424,0.00,N,139050,500,39 억,,92407,N,N,0,N,00,N
20230719,100811,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5410,-60,5,-1.10,8658670,1595,5.08,5460,5470,5370,7110,3830,5470,5428.63,1.18,0,-307,5636,5552,5446,5362,5256,5500,5310,39,1640,500,3610,10,1,7862472,425,-1.97,1.08,12,0.02,-2745.00,5014.00,13816,20221129,-60.84,5310,20230630,1.88,10382,-47.89,20230118,5310,1.88,20230630,8970,-39.69,20230628,332,1529.52,20230424,0.00,N,139050,500,39 억,,92407,N,N,0,N,00,N
20230719,090810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5470,0,3,0.00,3371070,618,1.97,5460,5470,5420,7110,3830,5470,5454.81,1.18,0,-142,5636,5552,5446,5362,5256,5500,5310,39,1640,500,3610,10,1,7862472,430,-1.99,1.09,12,0.01,-2745.00,5014.00,13816,20221129,-60.41,5310,20230630,3.01,10382,-47.31,20230118,5310,3.01,20230630,8970,-39.02,20230628,332,1547.59,20230424,0.00,N,139050,500,39 억,,92407,N,N,0,N,00,N
20230718,160809,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5470,-50,5,-0.91,170651350,31337,114.43,5510,5530,5340,7170,3870,5520,5445.68,1.20,0,-2100,5726,5622,5546,5442,5366,5585,5405,39,1650,500,3640,10,1,7862472,430,-1.99,1.09,12,0.40,-2745.00,5014.00,13816,20221129,-60.41,5310,20230630,3.01,10382,-47.31,20230118,5310,3.01,20230630,8970,-39.02,20230628,332,1547.59,20230424,0.00,N,139050,500,39 억,,94507,N,N,0,N,00,N
20230718,150807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5480,-40,5,-0.72,166714250,30618,111.81,5510,5530,5340,7170,3870,5520,5444.98,1.20,0,-2069,5726,5622,5546,5442,5366,5585,5405,39,1650,500,3640,10,1,7862472,431,-2.00,1.09,12,0.39,-2745.00,5014.00,13816,20221129,-60.34,5310,20230630,3.20,10382,-47.22,20230118,5310,3.20,20230630,8970,-38.91,20230628,332,1550.60,20230424,0.00,N,139050,500,39 억,,94507,N,N,0,N,00,N
20230718,140804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5420,-100,5,-1.81,134880620,24783,90.50,5510,5530,5340,7170,3870,5520,5442.47,1.20,0,-2514,5726,5622,5546,5442,5366,5585,5405,39,1650,500,3640,10,1,7862472,426,-1.97,1.08,12,0.32,-2745.00,5014.00,13816,20221129,-60.77,5310,20230630,2.07,10382,-47.79,20230118,5310,2.07,20230630,8970,-39.58,20230628,332,1532.53,20230424,0.00,N,139050,500,39 억,,94507,N,N,0,N,00,N
20230718,130805,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5490,-30,5,-0.54,120349100,22120,80.77,5510,5530,5340,7170,3870,5520,5440.74,1.20,0,-2650,5726,5622,5546,5442,5366,5585,5405,39,1650,500,3640,10,1,7862472,432,-2.00,1.09,12,0.28,-2745.00,5014.00,13816,20221129,-60.26,5310,20230630,3.39,10382,-47.12,20230118,5310,3.39,20230630,8970,-38.80,20230628,332,1553.61,20230424,0.00,N,139050,500,39 억,,94507,N,N,0,N,00,N
20230718,120812,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5350,-170,5,-3.08,106292160,19526,71.30,5510,5530,5340,7170,3870,5520,5443.62,1.20,0,-1900,5726,5622,5546,5442,5366,5585,5405,39,1650,500,3640,10,1,7862472,421,-1.95,1.07,12,0.25,-2745.00,5014.00,13816,20221129,-61.28,5310,20230630,0.75,10382,-48.47,20230118,5310,0.75,20230630,8970,-40.36,20230628,332,1511.45,20230424,0.00,N,139050,500,39 억,,94507,N,N,0,N,00,N
20230718,110812,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5450,-70,5,-1.27,63423190,11596,42.34,5510,5530,5420,7170,3870,5520,5469.40,1.20,0,-1859,5726,5622,5546,5442,5366,5585,5405,39,1650,500,3640,10,1,7862472,429,-1.99,1.09,12,0.15,-2745.00,5014.00,13816,20221129,-60.55,5310,20230630,2.64,10382,-47.51,20230118,5310,2.64,20230630,8970,-39.24,20230628,332,1541.57,20230424,0.00,N,139050,500,39 억,,94507,N,N,0,N,00,N
20230718,100804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5450,-70,5,-1.27,55702410,10178,37.17,5510,5530,5420,7170,3870,5520,5472.82,1.20,0,-2250,5726,5622,5546,5442,5366,5585,5405,39,1650,500,3640,10,1,7862472,429,-1.99,1.09,12,0.13,-2745.00,5014.00,13816,20221129,-60.55,5310,20230630,2.64,10382,-47.51,20230118,5310,2.64,20230630,8970,-39.24,20230628,332,1541.57,20230424,0.00,N,139050,500,39 억,,94507,N,N,0,N,00,N
20230718,090803,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5520,0,3,0.00,8593740,1562,5.70,5510,5520,5470,7170,3870,5520,5501.75,1.20,0,-767,5726,5622,5546,5442,5366,5585,5405,39,1650,500,3640,10,1,7862472,434,-2.01,1.10,12,0.02,-2745.00,5014.00,13816,20221129,-60.05,5310,20230630,3.95,10382,-46.83,20230118,5310,3.95,20230630,8970,-38.46,20230628,332,1562.65,20230424,0.00,N,139050,500,39 억,,94507,N,N,0,N,00,N
20230717,160804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5520,-70,5,-1.25,150161550,27202,124.68,5590,5650,5470,7260,3920,5590,5520.24,1.21,0,-300,5710,5650,5600,5540,5490,5680,5570,39,1670,500,3680,10,1,7862472,434,-2.01,1.10,12,0.35,-2745.00,5014.00,13816,20221129,-60.05,5310,20230630,3.95,10382,-46.83,20230118,5310,3.95,20230630,8970,-38.46,20230628,332,1562.65,20230424,0.00,N,139050,500,39 억,,94807,N,N,0,N,00,N
20230717,150802,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5490,-100,5,-1.79,149427980,27069,124.07,5590,5650,5470,7260,3920,5590,5520.26,1.21,0,-177,5710,5650,5600,5540,5490,5680,5570,39,1670,500,3680,10,1,7862472,432,-2.00,1.09,12,0.34,-2745.00,5014.00,13816,20221129,-60.26,5310,20230630,3.39,10382,-47.12,20230118,5310,3.39,20230630,8970,-38.80,20230628,332,1553.61,20230424,0.00,N,139050,500,39 억,,94807,N,N,0,N,00,N
20230717,140804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5520,-70,5,-1.25,88164210,15968,73.19,5590,5650,5470,7260,3920,5590,5521.31,1.21,0,-939,5710,5650,5600,5540,5490,5680,5570,39,1670,500,3680,10,1,7862472,434,-2.01,1.10,12,0.20,-2745.00,5014.00,13816,20221129,-60.05,5310,20230630,3.95,10382,-46.83,20230118,5310,3.95,20230630,8970,-38.46,20230628,332,1562.65,20230424,0.00,N,139050,500,39 억,,94807,N,N,0,N,00,N
20230717,130757,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5490,-100,5,-1.79,82704530,14975,68.64,5590,5650,5470,7260,3920,5590,5522.84,1.21,0,-275,5710,5650,5600,5540,5490,5680,5570,39,1670,500,3680,10,1,7862472,432,-2.00,1.09,12,0.19,-2745.00,5014.00,13816,20221129,-60.26,5310,20230630,3.39,10382,-47.12,20230118,5310,3.39,20230630,8970,-38.80,20230628,332,1553.61,20230424,0.00,N,139050,500,39 억,,94807,N,N,0,N,00,N
20230717,120807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5540,-50,5,-0.89,75344650,13635,62.49,5590,5650,5470,7260,3920,5590,5525.83,1.21,0,-20,5710,5650,5600,5540,5490,5680,5570,39,1670,500,3680,10,1,7862472,436,-2.02,1.10,12,0.17,-2745.00,5014.00,13816,20221129,-59.90,5310,20230630,4.33,10382,-46.64,20230118,5310,4.33,20230630,8970,-38.24,20230628,332,1568.67,20230424,0.00,N,139050,500,39 억,,94807,N,N,0,N,00,N
20230717,110757,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5560,-30,5,-0.54,65404290,11835,54.24,5590,5650,5470,7260,3920,5590,5526.34,1.21,0,93,5710,5650,5600,5540,5490,5680,5570,39,1670,500,3680,10,1,7862472,437,-2.03,1.11,12,0.15,-2745.00,5014.00,13816,20221129,-59.76,5310,20230630,4.71,10382,-46.45,20230118,5310,4.71,20230630,8970,-38.02,20230628,332,1574.70,20230424,0.00,N,139050,500,39 억,,94807,N,N,0,N,00,N
20230717,100758,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5570,-20,5,-0.36,27251360,4928,22.59,5590,5590,5490,7260,3920,5590,5529.90,1.21,0,-1142,5710,5650,5600,5540,5490,5680,5570,39,1670,500,3680,10,1,7862472,438,-2.03,1.11,12,0.06,-2745.00,5014.00,13816,20221129,-59.68,5310,20230630,4.90,10382,-46.35,20230118,5310,4.90,20230630,8970,-37.90,20230628,332,1577.71,20230424,0.00,N,139050,500,39 억,,94807,N,N,0,N,00,N
20230717,090757,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5520,-70,5,-1.25,5188690,938,4.30,5590,5590,5500,7260,3920,5590,5531.65,1.21,0,-786,5710,5650,5600,5540,5490,5680,5570,39,1670,500,3680,10,1,7862472,434,-2.01,1.10,12,0.01,-2745.00,5014.00,13816,20221129,-60.05,5310,20230630,3.95,10382,-46.83,20230118,5310,3.95,20230630,8970,-38.46,20230628,332,1562.65,20230424,0.00,N,139050,500,39 억,,94807,N,N,0,N,00,N
20230714,160757,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5590,-10,5,-0.18,121641830,21718,81.58,5550,5660,5550,7280,3920,5600,5600.98,1.19,0,1397,5766,5682,5576,5492,5386,5725,5535,39,1680,500,3690,10,1,7862472,440,-2.04,1.11,12,0.28,-2745.00,5014.00,13816,20221129,-59.54,5310,20230630,5.27,10382,-46.16,20230118,5310,5.27,20230630,8970,-37.68,20230628,332,1583.73,20230424,0.00,N,139050,500,39 억,,93410,N,N,0,N,00,N
20230714,150801,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5590,-10,5,-0.18,116081130,20721,77.83,5550,5660,5550,7280,3920,5600,5602.12,1.19,0,1330,5766,5682,5576,5492,5386,5725,5535,39,1680,500,3690,10,1,7862472,440,-2.04,1.11,12,0.26,-2745.00,5014.00,13816,20221129,-59.54,5310,20230630,5.27,10382,-46.16,20230118,5310,5.27,20230630,8970,-37.68,20230628,332,1583.73,20230424,0.00,N,139050,500,39 억,,93410,N,N,0,N,00,N
20230714,140805,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5590,-10,5,-0.18,103362180,18438,69.26,5550,5660,5550,7280,3920,5600,5606.00,1.19,0,1253,5766,5682,5576,5492,5386,5725,5535,39,1680,500,3690,10,1,7862472,440,-2.04,1.11,12,0.23,-2745.00,5014.00,13816,20221129,-59.54,5310,20230630,5.27,10382,-46.16,20230118,5310,5.27,20230630,8970,-37.68,20230628,332,1583.73,20230424,0.00,N,139050,500,39 억,,93410,N,N,0,N,00,N
20230714,130753,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5630,30,2,0.54,79085050,14115,53.02,5550,5660,5550,7280,3920,5600,5602.95,1.19,0,823,5766,5682,5576,5492,5386,5725,5535,39,1680,500,3690,10,1,7862472,443,-2.05,1.12,12,0.18,-2745.00,5014.00,13816,20221129,-59.25,5310,20230630,6.03,10382,-45.77,20230118,5310,6.03,20230630,8970,-37.24,20230628,332,1595.78,20230424,0.00,N,139050,500,39 억,,93410,N,N,0,N,00,N
20230714,120754,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5630,30,2,0.54,64752380,11568,43.45,5550,5660,5550,7280,3920,5600,5597.50,1.19,0,109,5766,5682,5576,5492,5386,5725,5535,39,1680,500,3690,10,1,7862472,443,-2.05,1.12,12,0.15,-2745.00,5014.00,13816,20221129,-59.25,5310,20230630,6.03,10382,-45.77,20230118,5310,6.03,20230630,8970,-37.24,20230628,332,1595.78,20230424,0.00,N,139050,500,39 억,,93410,N,N,0,N,00,N
20230714,110802,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5580,-20,5,-0.36,38709940,6919,25.99,5550,5660,5550,7280,3920,5600,5594.57,1.19,0,88,5766,5682,5576,5492,5386,5725,5535,39,1680,500,3690,10,1,7862472,439,-2.03,1.11,12,0.09,-2745.00,5014.00,13816,20221129,-59.61,5310,20230630,5.08,10382,-46.25,20230118,5310,5.08,20230630,8970,-37.79,20230628,332,1580.72,20230424,0.00,N,139050,500,39 억,,93410,N,N,0,N,00,N
20230714,100803,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5590,-10,5,-0.18,33827550,6042,22.70,5550,5660,5550,7280,3920,5600,5598.69,1.19,0,-128,5766,5682,5576,5492,5386,5725,5535,39,1680,500,3690,10,1,7862472,440,-2.04,1.11,12,0.08,-2745.00,5014.00,13816,20221129,-59.54,5310,20230630,5.27,10382,-46.16,20230118,5310,5.27,20230630,8970,-37.68,20230628,332,1583.73,20230424,0.00,N,139050,500,39 억,,93410,N,N,0,N,00,N
20230714,090800,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5630,30,2,0.54,7773350,1390,5.22,5550,5660,5550,7280,3920,5600,5591.00,1.19,0,-34,5766,5682,5576,5492,5386,5725,5535,39,1680,500,3690,10,1,7862472,443,-2.05,1.12,12,0.02,-2745.00,5014.00,13816,20221129,-59.25,5310,20230630,6.03,10382,-45.77,20230118,5310,6.03,20230630,8970,-37.24,20230628,332,1595.78,20230424,0.00,N,139050,500,39 억,,93410,N,N,0,N,00,N
20230713,160756,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5600,30,2,0.54,145017270,26070,97.12,5570,5660,5470,7240,3900,5570,5562.61,1.18,0,383,5876,5722,5596,5442,5316,5660,5380,39,1670,500,3670,10,1,7862472,440,-2.04,1.12,12,0.33,-2745.00,5014.00,13816,20221129,-59.47,5310,20230630,5.46,10382,-46.06,20230118,5310,5.46,20230630,8970,-37.57,20230628,332,1586.75,20230424,0.00,N,139050,500,39 억,,93027,N,N,0,N,00,N
20230713,150751,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5600,30,2,0.54,131207580,23576,87.83,5570,5660,5470,7240,3900,5570,5565.30,1.18,0,706,5876,5722,5596,5442,5316,5660,5380,39,1670,500,3670,10,1,7862472,440,-2.04,1.12,12,0.30,-2745.00,5014.00,13816,20221129,-59.47,5310,20230630,5.46,10382,-46.06,20230118,5310,5.46,20230630,8970,-37.57,20230628,332,1586.75,20230424,0.00,N,139050,500,39 억,,93027,N,N,0,N,00,N
20230713,140750,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5620,50,2,0.90,113002520,20325,75.72,5570,5660,5470,7240,3900,5570,5559.78,1.18,0,1675,5876,5722,5596,5442,5316,5660,5380,39,1670,500,3670,10,1,7862472,442,-2.05,1.12,12,0.26,-2745.00,5014.00,13816,20221129,-59.32,5310,20230630,5.84,10382,-45.87,20230118,5310,5.84,20230630,8970,-37.35,20230628,332,1592.77,20230424,0.00,N,139050,500,39 억,,93027,N,N,0,N,00,N
20230713,130754,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5560,-10,5,-0.18,56059890,10011,37.29,5570,5660,5550,7240,3900,5570,5599.83,1.18,0,1997,5876,5722,5596,5442,5316,5660,5380,39,1670,500,3670,10,1,7862472,437,-2.03,1.11,12,0.13,-2745.00,5014.00,13816,20221129,-59.76,5310,20230630,4.71,10382,-46.45,20230118,5310,4.71,20230630,8970,-38.02,20230628,332,1574.70,20230424,0.00,N,139050,500,39 억,,93027,N,N,0,N,00,N
20230713,120750,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5570,0,3,0.00,50298650,8976,33.44,5570,5660,5570,7240,3900,5570,5603.68,1.18,0,1976,5876,5722,5596,5442,5316,5660,5380,39,1670,500,3670,10,1,7862472,438,-2.03,1.11,12,0.11,-2745.00,5014.00,13816,20221129,-59.68,5310,20230630,4.90,10382,-46.35,20230118,5310,4.90,20230630,8970,-37.90,20230628,332,1577.71,20230424,0.00,N,139050,500,39 억,,93027,N,N,0,N,00,N
20230713,110754,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5570,0,3,0.00,44946910,8016,29.86,5570,5660,5570,7240,3900,5570,5607.15,1.18,0,1974,5876,5722,5596,5442,5316,5660,5380,39,1670,500,3670,10,1,7862472,438,-2.03,1.11,12,0.10,-2745.00,5014.00,13816,20221129,-59.68,5310,20230630,4.90,10382,-46.35,20230118,5310,4.90,20230630,8970,-37.90,20230628,332,1577.71,20230424,0.00,N,139050,500,39 억,,93027,N,N,0,N,00,N
20230713,100749,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5630,60,2,1.08,28123580,5010,18.66,5570,5660,5570,7240,3900,5570,5613.49,1.18,0,853,5876,5722,5596,5442,5316,5660,5380,39,1670,500,3670,10,1,7862472,443,-2.05,1.12,12,0.06,-2745.00,5014.00,13816,20221129,-59.25,5310,20230630,6.03,10382,-45.77,20230118,5310,6.03,20230630,8970,-37.24,20230628,332,1595.78,20230424,0.00,N,139050,500,39 억,,93027,N,N,0,N,00,N
20230713,090738,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5620,50,2,0.90,7326040,1303,4.85,5570,5630,5570,7240,3900,5570,5622.44,1.18,0,-121,5876,5722,5596,5442,5316,5660,5380,39,1670,500,3670,10,1,7862472,442,-2.05,1.12,12,0.02,-2745.00,5014.00,13816,20221129,-59.32,5310,20230630,5.84,10382,-45.87,20230118,5310,5.84,20230630,8970,-37.35,20230628,332,1592.77,20230424,0.00,N,139050,500,39 억,,93027,N,N,0,N,00,N
20230712,160747,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5570,-70,5,-1.24,147210430,26381,110.90,5660,5750,5470,7330,3950,5640,5580.17,1.22,0,-2756,5793,5716,5593,5516,5393,5755,5555,39,1690,500,3720,10,1,7862472,438,-2.03,1.11,12,0.34,-2745.00,5014.00,13816,20221129,-59.68,5310,20230630,4.90,10382,-46.35,20230118,5310,4.90,20230630,8970,-37.90,20230628,332,1577.71,20230424,0.00,N,139050,500,39 억,,95978,N,N,0,N,00,N
20230712,150742,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5600,-40,5,-0.71,141457550,25349,106.56,5660,5750,5470,7330,3950,5640,5580.40,1.22,0,-3102,5793,5716,5593,5516,5393,5755,5555,39,1690,500,3720,10,1,7862472,440,-2.04,1.12,12,0.32,-2745.00,5014.00,13816,20221129,-59.47,5310,20230630,5.46,10382,-46.06,20230118,5310,5.46,20230630,8970,-37.57,20230628,332,1586.75,20230424,0.00,N,139050,500,39 억,,95978,N,N,0,N,00,N
20230712,140741,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5580,-60,5,-1.06,131522290,23570,99.08,5660,5750,5470,7330,3950,5640,5580.07,1.22,0,-2955,5793,5716,5593,5516,5393,5755,5555,39,1690,500,3720,10,1,7862472,439,-2.03,1.11,12,0.30,-2745.00,5014.00,13816,20221129,-59.61,5310,20230630,5.08,10382,-46.25,20230118,5310,5.08,20230630,8970,-37.79,20230628,332,1580.72,20230424,0.00,N,139050,500,39 억,,95978,N,N,0,N,00,N
20230712,130743,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5530,-110,5,-1.95,91631320,16345,68.71,5660,5750,5480,7330,3950,5640,5606.08,1.22,0,-1914,5793,5716,5593,5516,5393,5755,5555,39,1690,500,3720,10,1,7862472,435,-2.01,1.10,12,0.21,-2745.00,5014.00,13816,20221129,-59.97,5310,20230630,4.14,10382,-46.73,20230118,5310,4.14,20230630,8970,-38.35,20230628,332,1565.66,20230424,0.00,N,139050,500,39 억,,95978,N,N,0,N,00,N
20230712,120745,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5530,-110,5,-1.95,84651490,15087,63.42,5660,5750,5480,7330,3950,5640,5610.89,1.22,0,-1594,5793,5716,5593,5516,5393,5755,5555,39,1690,500,3720,10,1,7862472,435,-2.01,1.10,12,0.19,-2745.00,5014.00,13816,20221129,-59.97,5310,20230630,4.14,10382,-46.73,20230118,5310,4.14,20230630,8970,-38.35,20230628,332,1565.66,20230424,0.00,N,139050,500,39 억,,95978,N,N,0,N,00,N
20230712,110744,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5530,-110,5,-1.95,78700730,14009,58.89,5660,5750,5480,7330,3950,5640,5617.87,1.22,0,-1574,5793,5716,5593,5516,5393,5755,5555,39,1690,500,3720,10,1,7862472,435,-2.01,1.10,12,0.18,-2745.00,5014.00,13816,20221129,-59.97,5310,20230630,4.14,10382,-46.73,20230118,5310,4.14,20230630,8970,-38.35,20230628,332,1565.66,20230424,0.00,N,139050,500,39 억,,95978,N,N,0,N,00,N
20230712,100745,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5570,-70,5,-1.24,52251770,9255,38.90,5660,5750,5570,7330,3950,5640,5645.79,1.22,0,-551,5793,5716,5593,5516,5393,5755,5555,39,1690,500,3720,10,1,7862472,438,-2.03,1.11,12,0.12,-2745.00,5014.00,13816,20221129,-59.68,5310,20230630,4.90,10382,-46.35,20230118,5310,4.90,20230630,8970,-37.90,20230628,332,1577.71,20230424,0.00,N,139050,500,39 억,,95978,N,N,0,N,00,N
20230712,090746,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5690,50,2,0.89,7129730,1251,5.26,5660,5750,5660,7330,3950,5640,5699.22,1.22,0,-245,5793,5716,5593,5516,5393,5755,5555,39,1690,500,3720,10,1,7862472,447,-2.07,1.13,12,0.02,-2745.00,5014.00,13816,20221129,-58.82,5310,20230630,7.16,10382,-45.19,20230118,5310,7.16,20230630,8970,-36.57,20230628,332,1613.86,20230424,0.00,N,139050,500,39 억,,95978,N,N,0,N,00,N
20230711,160735,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5640,40,2,0.71,131207860,23542,106.84,5550,5670,5470,7280,3920,5600,5573.34,1.22,0,-322,5753,5676,5573,5496,5393,5715,5535,39,1680,500,3690,10,1,7862472,443,-2.05,1.12,12,0.30,-2745.00,5014.00,13816,20221129,-59.18,5310,20230630,6.21,10382,-45.68,20230118,5310,6.21,20230630,8970,-37.12,20230628,332,1598.80,20230424,0.00,N,139050,500,39 억,,96300,N,N,0,N,00,N
20230711,150732,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5670,70,2,1.25,126802600,22763,103.31,5550,5670,5470,7280,3920,5600,5570.56,1.22,0,-322,5753,5676,5573,5496,5393,5715,5535,39,1680,500,3690,10,1,7862472,446,-2.07,1.13,12,0.29,-2745.00,5014.00,13816,20221129,-58.96,5310,20230630,6.78,10382,-45.39,20230118,5310,6.78,20230630,8970,-36.79,20230628,332,1607.83,20230424,0.00,N,139050,500,39 억,,96300,N,N,0,N,00,N
20230711,140728,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5630,30,2,0.54,108469560,19491,88.46,5550,5660,5470,7280,3920,5600,5565.11,1.22,0,-348,5753,5676,5573,5496,5393,5715,5535,39,1680,500,3690,10,1,7862472,443,-2.05,1.12,12,0.25,-2745.00,5014.00,13816,20221129,-59.25,5310,20230630,6.03,10382,-45.77,20230118,5310,6.03,20230630,8970,-37.24,20230628,332,1595.78,20230424,0.00,N,139050,500,39 억,,96300,N,N,0,N,00,N
20230711,130720,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5570,-30,5,-0.54,82897650,14922,67.72,5550,5660,5470,7280,3920,5600,5555.40,1.22,0,-235,5753,5676,5573,5496,5393,5715,5535,39,1680,500,3690,10,1,7862472,438,-2.03,1.11,12,0.19,-2745.00,5014.00,13816,20221129,-59.68,5310,20230630,4.90,10382,-46.35,20230118,5310,4.90,20230630,8970,-37.90,20230628,332,1577.71,20230424,0.00,N,139050,500,39 억,,96300,N,N,0,N,00,N
20230711,120737,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5470,-130,5,-2.32,65326570,11756,53.35,5550,5650,5470,7280,3920,5600,5556.87,1.22,0,-133,5753,5676,5573,5496,5393,5715,5535,39,1680,500,3690,10,1,7862472,430,-1.99,1.09,12,0.15,-2745.00,5014.00,13816,20221129,-60.41,5310,20230630,3.01,10382,-47.31,20230118,5310,3.01,20230630,8970,-39.02,20230628,332,1547.59,20230424,0.00,N,139050,500,39 억,,96300,N,N,0,N,00,N
20230711,110741,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5510,-90,5,-1.61,46005310,8248,37.43,5550,5650,5490,7280,3920,5600,5577.75,1.22,0,290,5753,5676,5573,5496,5393,5715,5535,39,1680,500,3690,10,1,7862472,433,-2.01,1.10,12,0.10,-2745.00,5014.00,13816,20221129,-60.12,5310,20230630,3.77,10382,-46.93,20230118,5310,3.77,20230630,8970,-38.57,20230628,332,1559.64,20230424,0.00,N,139050,500,39 억,,96300,N,N,0,N,00,N
20230711,100738,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5600,0,3,0.00,31859600,5691,25.83,5550,5650,5550,7280,3920,5600,5598.24,1.22,0,418,5753,5676,5573,5496,5393,5715,5535,39,1680,500,3690,10,1,7862472,440,-2.04,1.12,12,0.07,-2745.00,5014.00,13816,20221129,-59.47,5310,20230630,5.46,10382,-46.06,20230118,5310,5.46,20230630,8970,-37.57,20230628,332,1586.75,20230424,0.00,N,139050,500,39 억,,96300,N,N,0,N,00,N
20230711,090737,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5600,0,3,0.00,16018230,2864,13.00,5550,5600,5550,7280,3920,5600,5592.96,1.22,0,611,5753,5676,5573,5496,5393,5715,5535,39,1680,500,3690,10,1,7862472,440,-2.04,1.12,12,0.04,-2745.00,5014.00,13816,20221129,-59.47,5310,20230630,5.46,10382,-46.06,20230118,5310,5.46,20230630,8970,-37.57,20230628,332,1586.75,20230424,0.00,N,139050,500,39 억,,96300,N,N,0,N,00,N
20230710,160731,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5600,-60,5,-1.06,121596460,21931,97.89,5490,5650,5470,7350,3970,5660,5544.50,1.21,0,351,5813,5736,5643,5566,5473,5775,5605,39,1690,500,3730,10,1,7862472,440,-2.04,1.12,12,0.28,-2745.00,5014.00,13816,20221129,-59.47,5310,20230630,5.46,10382,-46.06,20230118,5310,5.46,20230630,8970,-37.57,20230628,332,1586.75,20230424,0.00,N,139050,500,39 억,,95359,N,N,0,N,00,N
20230710,150733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5590,-70,5,-1.24,118580630,21392,95.49,5490,5650,5470,7350,3970,5660,5543.22,1.21,0,464,5813,5736,5643,5566,5473,5775,5605,39,1690,500,3730,10,1,7862472,440,-2.04,1.11,12,0.27,-2745.00,5014.00,13816,20221129,-59.54,5310,20230630,5.27,10382,-46.16,20230118,5310,5.27,20230630,8970,-37.68,20230628,332,1583.73,20230424,0.00,N,139050,500,39 억,,95359,N,N,0,N,00,N
20230710,140725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5550,-110,5,-1.94,104172500,18806,83.94,5490,5650,5470,7350,3970,5660,5539.32,1.21,0,517,5813,5736,5643,5566,5473,5775,5605,39,1690,500,3730,10,1,7862472,436,-2.02,1.11,12,0.24,-2745.00,5014.00,13816,20221129,-59.83,5310,20230630,4.52,10382,-46.54,20230118,5310,4.52,20230630,8970,-38.13,20230628,332,1571.69,20230424,0.00,N,139050,500,39 억,,95359,N,N,0,N,00,N
20230710,130717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5530,-130,5,-2.30,91214070,16463,73.49,5490,5650,5470,7350,3970,5660,5540.54,1.21,0,379,5813,5736,5643,5566,5473,5775,5605,39,1690,500,3730,10,1,7862472,435,-2.01,1.10,12,0.21,-2745.00,5014.00,13816,20221129,-59.97,5310,20230630,4.14,10382,-46.73,20230118,5310,4.14,20230630,8970,-38.35,20230628,332,1565.66,20230424,0.00,N,139050,500,39 억,,95359,N,N,0,N,00,N
20230710,120735,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5500,-160,5,-2.83,75055390,13522,60.36,5490,5650,5490,7350,3970,5660,5550.60,1.21,0,310,5813,5736,5643,5566,5473,5775,5605,39,1690,500,3730,10,1,7862472,432,-2.00,1.10,12,0.17,-2745.00,5014.00,13816,20221129,-60.19,5310,20230630,3.58,10382,-47.02,20230118,5310,3.58,20230630,8970,-38.68,20230628,332,1556.63,20230424,0.00,N,139050,500,39 억,,95359,N,N,0,N,00,N
20230710,110733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5510,-150,5,-2.65,60718630,10926,48.77,5490,5650,5490,7350,3970,5660,5557.25,1.21,0,102,5813,5736,5643,5566,5473,5775,5605,39,1690,500,3730,10,1,7862472,433,-2.01,1.10,12,0.14,-2745.00,5014.00,13816,20221129,-60.12,5310,20230630,3.77,10382,-46.93,20230118,5310,3.77,20230630,8970,-38.57,20230628,332,1559.64,20230424,0.00,N,139050,500,39 억,,95359,N,N,0,N,00,N
20230710,100734,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5610,-50,5,-0.88,49285410,8863,39.56,5490,5650,5490,7350,3970,5660,5560.79,1.21,0,91,5813,5736,5643,5566,5473,5775,5605,39,1690,500,3730,10,1,7862472,441,-2.04,1.12,12,0.11,-2745.00,5014.00,13816,20221129,-59.39,5310,20230630,5.65,10382,-45.96,20230118,5310,5.65,20230630,8970,-37.46,20230628,332,1589.76,20230424,0.00,N,139050,500,39 억,,95359,N,N,0,N,00,N
20230710,090727,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5600,-60,5,-1.06,6674920,1207,5.39,5490,5610,5490,7350,3970,5660,5530.07,1.21,0,85,5813,5736,5643,5566,5473,5775,5605,39,1690,500,3730,10,1,7862472,440,-2.04,1.12,12,0.02,-2745.00,5014.00,13816,20221129,-59.47,5310,20230630,5.46,10382,-46.06,20230118,5310,5.46,20230630,8970,-37.57,20230628,332,1586.75,20230424,0.00,N,139050,500,39 억,,95359,N,N,0,N,00,N
20230707,160724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5660,-30,5,-0.53,125819870,22320,83.86,5550,5720,5550,7390,3990,5690,5637.09,1.18,0,2616,5976,5832,5706,5562,5436,5770,5500,39,1700,500,3750,10,1,7862472,445,-2.06,1.13,12,0.28,-2745.00,5014.00,13816,20221129,-59.03,5310,20230630,6.59,10382,-45.48,20230118,5310,6.59,20230630,8970,-36.90,20230628,332,1604.82,20230424,0.00,N,139050,500,39 억,,92743,N,N,0,N,00,N
20230707,150724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5700,10,2,0.18,115826210,20560,77.24,5550,5720,5550,7390,3990,5690,5633.57,1.18,0,2234,5976,5832,5706,5562,5436,5770,5500,39,1700,500,3750,10,1,7862472,448,-2.08,1.14,12,0.26,-2745.00,5014.00,13816,20221129,-58.74,5310,20230630,7.34,10382,-45.10,20230118,5310,7.34,20230630,8970,-36.45,20230628,332,1616.87,20230424,0.00,N,139050,500,39 억,,92743,N,N,0,N,00,N
20230707,140738,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5660,-30,5,-0.53,99246050,17642,66.28,5550,5720,5550,7390,3990,5690,5625.56,1.18,0,1810,5976,5832,5706,5562,5436,5770,5500,39,1700,500,3750,10,1,7862472,445,-2.06,1.13,12,0.22,-2745.00,5014.00,13816,20221129,-59.03,5310,20230630,6.59,10382,-45.48,20230118,5310,6.59,20230630,8970,-36.90,20230628,332,1604.82,20230424,0.00,N,139050,500,39 억,,92743,N,N,0,N,00,N
20230707,130729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5690,0,3,0.00,81855760,14578,54.77,5550,5720,5550,7390,3990,5690,5615.02,1.18,0,1916,5976,5832,5706,5562,5436,5770,5500,39,1700,500,3750,10,1,7862472,447,-2.07,1.13,12,0.19,-2745.00,5014.00,13816,20221129,-58.82,5310,20230630,7.16,10382,-45.19,20230118,5310,7.16,20230630,8970,-36.57,20230628,332,1613.86,20230424,0.00,N,139050,500,39 억,,92743,N,N,0,N,00,N
20230707,120733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5690,0,3,0.00,76016750,13549,50.90,5550,5720,5550,7390,3990,5690,5610.51,1.18,0,1712,5976,5832,5706,5562,5436,5770,5500,39,1700,500,3750,10,1,7862472,447,-2.07,1.13,12,0.17,-2745.00,5014.00,13816,20221129,-58.82,5310,20230630,7.16,10382,-45.19,20230118,5310,7.16,20230630,8970,-36.57,20230628,332,1613.86,20230424,0.00,N,139050,500,39 억,,92743,N,N,0,N,00,N
20230707,110735,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5610,-80,5,-1.41,57398770,10270,38.58,5550,5660,5550,7390,3990,5690,5588.97,1.18,0,791,5976,5832,5706,5562,5436,5770,5500,39,1700,500,3750,10,1,7862472,441,-2.04,1.12,12,0.13,-2745.00,5014.00,13816,20221129,-59.39,5310,20230630,5.65,10382,-45.96,20230118,5310,5.65,20230630,8970,-37.46,20230628,332,1589.76,20230424,0.00,N,139050,500,39 억,,92743,N,N,0,N,00,N
20230707,100725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5630,-60,5,-1.05,43903270,7862,29.54,5550,5640,5550,7390,3990,5690,5584.24,1.18,0,360,5976,5832,5706,5562,5436,5770,5500,39,1700,500,3750,10,1,7862472,443,-2.05,1.12,12,0.10,-2745.00,5014.00,13816,20221129,-59.25,5310,20230630,6.03,10382,-45.77,20230118,5310,6.03,20230630,8970,-37.24,20230628,332,1595.78,20230424,0.00,N,139050,500,39 억,,92743,N,N,0,N,00,N
20230707,090726,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5610,-80,5,-1.41,14224480,2560,9.62,5550,5620,5550,7390,3990,5690,5556.44,1.18,0,265,5976,5832,5706,5562,5436,5770,5500,39,1700,500,3750,10,1,7862472,441,-2.04,1.12,12,0.03,-2745.00,5014.00,13816,20221129,-59.39,5310,20230630,5.65,10382,-45.96,20230118,5310,5.65,20230630,8970,-37.46,20230628,332,1589.76,20230424,0.00,N,139050,500,39 억,,92743,N,N,0,N,00,N
20230706,160725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5690,-160,5,-2.74,150749190,26595,44.43,5850,5850,5580,7600,4100,5850,5668.33,1.19,0,-988,6290,6070,5790,5570,5290,5930,5430,39,1750,500,3860,10,1,7862472,447,-2.07,1.13,12,0.34,-2745.00,5014.00,13816,20221129,-58.82,5310,20230630,7.16,10382,-45.19,20230118,5310,7.16,20230630,8970,-36.57,20230628,332,1613.86,20230424,0.00,N,139050,500,39 억,,93731,N,N,0,N,00,N
20230706,150726,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5660,-190,5,-3.25,146287760,25809,43.11,5850,5850,5580,7600,4100,5850,5668.09,1.19,0,-939,6290,6070,5790,5570,5290,5930,5430,39,1750,500,3860,10,1,7862472,445,-2.06,1.13,12,0.33,-2745.00,5014.00,13816,20221129,-59.03,5310,20230630,6.59,10382,-45.48,20230118,5310,6.59,20230630,8970,-36.90,20230628,332,1604.82,20230424,0.00,N,139050,500,39 억,,93731,N,N,0,N,00,N
20230706,140727,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5660,-190,5,-3.25,136740620,24120,40.29,5850,5850,5580,7600,4100,5850,5669.18,1.19,0,-958,6290,6070,5790,5570,5290,5930,5430,39,1750,500,3860,10,1,7862472,445,-2.06,1.13,12,0.31,-2745.00,5014.00,13816,20221129,-59.03,5310,20230630,6.59,10382,-45.48,20230118,5310,6.59,20230630,8970,-36.90,20230628,332,1604.82,20230424,0.00,N,139050,500,39 억,,93731,N,N,0,N,00,N
20230706,130726,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5680,-170,5,-2.91,121744540,21470,35.87,5850,5850,5580,7600,4100,5850,5670.45,1.19,0,-911,6290,6070,5790,5570,5290,5930,5430,39,1750,500,3860,10,1,7862472,447,-2.07,1.13,12,0.27,-2745.00,5014.00,13816,20221129,-58.89,5310,20230630,6.97,10382,-45.29,20230118,5310,6.97,20230630,8970,-36.68,20230628,332,1610.84,20230424,0.00,N,139050,500,39 억,,93731,N,N,0,N,00,N
20230706,120722,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5690,-160,5,-2.74,113912000,20092,33.56,5850,5850,5580,7600,4100,5850,5669.52,1.19,0,-804,6290,6070,5790,5570,5290,5930,5430,39,1750,500,3860,10,1,7862472,447,-2.07,1.13,12,0.26,-2745.00,5014.00,13816,20221129,-58.82,5310,20230630,7.16,10382,-45.19,20230118,5310,7.16,20230630,8970,-36.57,20230628,332,1613.86,20230424,0.00,N,139050,500,39 억,,93731,N,N,0,N,00,N
20230706,110730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5610,-240,5,-4.10,107547950,18977,31.70,5850,5850,5580,7600,4100,5850,5667.28,1.19,0,-143,6290,6070,5790,5570,5290,5930,5430,39,1750,500,3860,10,1,7862472,441,-2.04,1.12,12,0.24,-2745.00,5014.00,13816,20221129,-59.39,5310,20230630,5.65,10382,-45.96,20230118,5310,5.65,20230630,8970,-37.46,20230628,332,1589.76,20230424,0.00,N,139050,500,39 억,,93731,N,N,0,N,00,N
20230706,100725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5660,-190,5,-3.25,71803650,12606,21.06,5850,5850,5610,7600,4100,5850,5695.99,1.19,0,-66,6290,6070,5790,5570,5290,5930,5430,39,1750,500,3860,10,1,7862472,445,-2.06,1.13,12,0.16,-2745.00,5014.00,13816,20221129,-59.03,5310,20230630,6.59,10382,-45.48,20230118,5310,6.59,20230630,8970,-36.90,20230628,332,1604.82,20230424,0.00,N,139050,500,39 억,,93731,N,N,0,N,00,N
20230706,090724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5780,-70,5,-1.20,6535970,1124,1.88,5850,5850,5760,7600,4100,5850,5814.92,1.19,0,-401,6290,6070,5790,5570,5290,5930,5430,39,1750,500,3860,10,1,7862472,454,-2.11,1.15,12,0.01,-2745.00,5014.00,13816,20221129,-58.16,5310,20230630,8.85,10382,-44.33,20230118,5310,8.85,20230630,8970,-35.56,20230628,332,1640.96,20230424,0.00,N,139050,500,39 억,,93731,N,N,0,N,00,N
20230705,160722,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5850,-120,5,-2.01,343127480,59609,124.30,6000,6010,5510,7760,4180,5970,5755.12,1.22,0,-2047,6283,6126,5963,5806,5643,6045,5725,39,1790,500,3940,10,1,7862472,460,-2.13,1.17,12,0.76,-2745.00,5014.00,13816,20221129,-57.66,5310,20230630,10.17,10382,-43.65,20230118,5310,10.17,20230630,8970,-34.78,20230628,332,1662.05,20230424,0.00,N,139050,500,39 억,,95778,N,N,0,N,00,N
20230705,150719,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5850,-120,5,-2.01,326671010,56797,118.44,6000,6010,5510,7760,4180,5970,5750.29,1.22,0,-1489,6283,6126,5963,5806,5643,6045,5725,39,1790,500,3940,10,1,7862472,460,-2.13,1.17,12,0.72,-2745.00,5014.00,13816,20221129,-57.66,5310,20230630,10.17,10382,-43.65,20230118,5310,10.17,20230630,8970,-34.78,20230628,332,1662.05,20230424,0.00,N,139050,500,39 억,,95778,N,N,0,N,00,N
20230705,140712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5650,-320,5,-5.36,261057870,45405,94.68,6000,6010,5510,7760,4180,5970,5747.94,1.22,0,952,6283,6126,5963,5806,5643,6045,5725,39,1790,500,3940,10,1,7862472,444,-2.06,1.13,12,0.58,-2745.00,5014.00,13816,20221129,-59.11,5310,20230630,6.40,10382,-45.58,20230118,5310,6.40,20230630,8970,-37.01,20230628,332,1601.81,20230424,0.00,N,139050,500,39 억,,95778,N,N,0,N,00,N
20230705,130714,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5770,-200,5,-3.35,147132600,25290,52.74,6000,6010,5700,7760,4180,5970,5815.82,1.22,0,581,6283,6126,5963,5806,5643,6045,5725,39,1790,500,3940,10,1,7862472,454,-2.10,1.15,12,0.32,-2745.00,5014.00,13816,20221129,-58.24,5310,20230630,8.66,10382,-44.42,20230118,5310,8.66,20230630,8970,-35.67,20230628,332,1637.95,20230424,0.00,N,139050,500,39 억,,95778,N,N,0,N,00,N
20230705,120713,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5800,-170,5,-2.85,134507160,23104,48.18,6000,6010,5700,7760,4180,5970,5819.69,1.22,0,580,6283,6126,5963,5806,5643,6045,5725,39,1790,500,3940,10,1,7862472,456,-2.11,1.16,12,0.29,-2745.00,5014.00,13816,20221129,-58.02,5310,20230630,9.23,10382,-44.13,20230118,5310,9.23,20230630,8970,-35.34,20230628,332,1646.99,20230424,0.00,N,139050,500,39 억,,95778,N,N,0,N,00,N
20230705,110721,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5780,-190,5,-3.18,113617330,19478,40.62,6000,6010,5700,7760,4180,5970,5830.77,1.22,0,789,6283,6126,5963,5806,5643,6045,5725,39,1790,500,3940,10,1,7862472,454,-2.11,1.15,12,0.25,-2745.00,5014.00,13816,20221129,-58.16,5310,20230630,8.85,10382,-44.33,20230118,5310,8.85,20230630,8970,-35.56,20230628,332,1640.96,20230424,0.00,N,139050,500,39 억,,95778,N,N,0,N,00,N
20230705,100715,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5870,-100,5,-1.68,40977370,6930,14.45,6000,6010,5840,7760,4180,5970,5910.22,1.22,0,-394,6283,6126,5963,5806,5643,6045,5725,39,1790,500,3940,10,1,7862472,462,-2.14,1.17,12,0.09,-2745.00,5014.00,13816,20221129,-57.51,5310,20230630,10.55,10382,-43.46,20230118,5310,10.55,20230630,8970,-34.56,20230628,332,1668.07,20230424,0.00,N,139050,500,39 억,,95778,N,N,0,N,00,N
20230705,090713,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5980,10,2,0.17,9091050,1518,3.17,6000,6010,5970,7760,4180,5970,5994.01,1.22,0,-105,6283,6126,5963,5806,5643,6045,5725,39,1790,500,3940,10,1,7862472,470,-2.18,1.19,12,0.02,-2745.00,5014.00,13816,20221129,-56.72,5310,20230630,12.62,10382,-42.40,20230118,5310,12.62,20230630,8970,-33.33,20230628,332,1701.20,20230424,0.00,N,139050,500,39 억,,95778,N,N,0,N,00,N
20230704,160711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5970,-40,5,-0.67,282125650,47597,45.15,6010,6120,5800,7810,4210,6010,5927.38,1.22,0,-461,6496,6252,6106,5862,5716,6180,5790,39,1800,500,3960,10,1,7862472,469,-2.17,1.19,12,0.61,-2745.00,5014.00,13816,20221129,-56.79,5310,20230630,12.43,10382,-42.50,20230118,5310,12.43,20230630,8970,-33.44,20230628,332,1698.19,20230424,0.00,N,139050,500,39 억,,96231,N,N,0,N,00,N
20230704,150703,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5910,-100,5,-1.66,269227810,45432,43.10,6010,6120,5800,7810,4210,6010,5925.95,1.22,0,-1141,6496,6252,6106,5862,5716,6180,5790,39,1800,500,3960,10,1,7862472,465,-2.15,1.18,12,0.58,-2745.00,5014.00,13816,20221129,-57.22,5310,20230630,11.30,10382,-43.07,20230118,5310,11.30,20230630,8970,-34.11,20230628,332,1680.12,20230424,0.00,N,139050,500,39 억,,96231,N,N,0,N,00,N
20230704,140708,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5880,-130,5,-2.16,248503680,41912,39.76,6010,6120,5800,7810,4210,6010,5929.18,1.22,0,-436,6496,6252,6106,5862,5716,6180,5790,39,1800,500,3960,10,1,7862472,462,-2.14,1.17,12,0.53,-2745.00,5014.00,13816,20221129,-57.44,5310,20230630,10.73,10382,-43.36,20230118,5310,10.73,20230630,8970,-34.45,20230628,332,1671.08,20230424,0.00,N,139050,500,39 억,,96231,N,N,0,N,00,N
20230704,130658,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5850,-160,5,-2.66,240445410,40538,38.46,6010,6120,5800,7810,4210,6010,5931.36,1.22,0,-366,6496,6252,6106,5862,5716,6180,5790,39,1800,500,3960,10,1,7862472,460,-2.13,1.17,12,0.52,-2745.00,5014.00,13816,20221129,-57.66,5310,20230630,10.17,10382,-43.65,20230118,5310,10.17,20230630,8970,-34.78,20230628,332,1662.05,20230424,0.00,N,139050,500,39 억,,96231,N,N,0,N,00,N
20230704,120705,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5840,-170,5,-2.83,199946470,33575,31.85,6010,6120,5820,7810,4210,6010,5955.22,1.22,0,271,6496,6252,6106,5862,5716,6180,5790,39,1800,500,3960,10,1,7862472,459,-2.13,1.16,12,0.43,-2745.00,5014.00,13816,20221129,-57.73,5310,20230630,9.98,10382,-43.75,20230118,5310,9.98,20230630,8970,-34.89,20230628,332,1659.04,20230424,0.00,N,139050,500,39 억,,96231,N,N,0,N,00,N
20230704,110701,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5980,-30,5,-0.50,130580400,21791,20.67,6010,6120,5920,7810,4210,6010,5992.40,1.22,0,-489,6496,6252,6106,5862,5716,6180,5790,39,1800,500,3960,10,1,7862472,470,-2.18,1.19,12,0.28,-2745.00,5014.00,13816,20221129,-56.72,5310,20230630,12.62,10382,-42.40,20230118,5310,12.62,20230630,8970,-33.33,20230628,332,1701.20,20230424,0.00,N,139050,500,39 억,,96231,N,N,0,N,00,N
20230704,100658,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6010,0,3,0.00,71698360,11927,11.31,6010,6120,5950,7810,4210,6010,6011.43,1.22,0,-165,6496,6252,6106,5862,5716,6180,5790,39,1800,500,3960,10,1,7862472,473,-2.19,1.20,12,0.15,-2745.00,5014.00,13816,20221129,-56.50,5310,20230630,13.18,10382,-42.11,20230118,5310,13.18,20230630,8970,-33.00,20230628,332,1710.24,20230424,0.00,N,139050,500,39 억,,96231,N,N,0,N,00,N
20230704,090656,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5960,-50,5,-0.83,23729190,3964,3.76,6010,6010,5950,7810,4210,6010,5986.17,1.22,0,289,6496,6252,6106,5862,5716,6180,5790,39,1800,500,3960,10,1,7862472,469,-2.17,1.19,12,0.05,-2745.00,5014.00,13816,20221129,-56.86,5310,20230630,12.24,10382,-42.59,20230118,5310,12.24,20230630,8970,-33.56,20230628,332,1695.18,20230424,0.00,N,139050,500,39 억,,96231,N,N,0,N,00,N
20230703,160650,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6010,-70,5,-1.15,645282450,105028,69.98,6230,6350,5960,7900,4260,6080,6143.91,1.24,0,-1481,6700,6390,5850,5540,5000,6545,5695,39,1820,500,4010,10,1,7862472,473,-2.19,1.20,12,1.34,-2745.00,5014.00,13816,20221129,-56.50,5310,20230630,13.18,10382,-42.11,20230118,5310,13.18,20230630,8970,-33.00,20230628,332,1710.24,20230424,0.00,N,139050,500,39 억,,97712,N,N,0,N,00,N
20230703,150658,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6050,-30,5,-0.49,614505030,99922,66.58,6230,6350,5960,7900,4260,6080,6149.85,1.24,0,238,6700,6390,5850,5540,5000,6545,5695,39,1820,500,4010,10,1,7862472,476,-2.20,1.21,12,1.27,-2745.00,5014.00,13816,20221129,-56.21,5310,20230630,13.94,10382,-41.73,20230118,5310,13.94,20230630,8970,-32.55,20230628,332,1722.29,20230424,0.00,N,139050,500,39 억,,97712,N,N,0,N,00,N
20230703,140657,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6110,30,2,0.49,531769840,86196,57.43,6230,6350,6010,7900,4260,6080,6169.31,1.24,0,-680,6700,6390,5850,5540,5000,6545,5695,39,1820,500,4010,10,1,7862472,480,-2.23,1.22,12,1.10,-2745.00,5014.00,13816,20221129,-55.78,5310,20230630,15.07,10382,-41.15,20230118,5310,15.07,20230630,8970,-31.88,20230628,332,1740.36,20230424,0.00,N,139050,500,39 억,,97712,N,N,0,N,00,N
20230703,130652,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6090,10,2,0.16,391226590,63235,42.13,6230,6350,6010,7900,4260,6080,6186.87,1.24,0,9,6700,6390,5850,5540,5000,6545,5695,39,1820,500,4010,10,1,7862472,479,-2.22,1.21,12,0.80,-2745.00,5014.00,13816,20221129,-55.92,5310,20230630,14.69,10382,-41.34,20230118,5310,14.69,20230630,8970,-32.11,20230628,332,1734.34,20230424,0.00,N,139050,500,39 억,,97712,N,N,0,N,00,N
20230703,120659,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6110,30,2,0.49,363843730,58757,39.15,6230,6350,6010,7900,4260,6080,6192.35,1.24,0,161,6700,6390,5850,5540,5000,6545,5695,39,1820,500,4010,10,1,7862472,480,-2.23,1.22,12,0.75,-2745.00,5014.00,13816,20221129,-55.78,5310,20230630,15.07,10382,-41.15,20230118,5310,15.07,20230630,8970,-31.88,20230628,332,1740.36,20230424,0.00,N,139050,500,39 억,,97712,N,N,0,N,00,N
20230703,110653,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6070,-10,5,-0.16,351126120,56663,37.76,6230,6350,6010,7900,4260,6080,6196.74,1.24,0,846,6700,6390,5850,5540,5000,6545,5695,39,1820,500,4010,10,1,7862472,477,-2.21,1.21,12,0.72,-2745.00,5014.00,13816,20221129,-56.07,5310,20230630,14.31,10382,-41.53,20230118,5310,14.31,20230630,8970,-32.33,20230628,332,1728.31,20230424,0.00,N,139050,500,39 억,,97712,N,N,0,N,00,N
20230703,100643,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6180,100,2,1.64,247406680,39584,26.38,6230,6350,6080,7900,4260,6080,6250.17,1.24,0,2366,6700,6390,5850,5540,5000,6545,5695,39,1820,500,4010,10,1,7862472,486,-2.25,1.23,12,0.50,-2745.00,5014.00,13816,20221129,-55.27,5310,20230630,16.38,10382,-40.47,20230118,5310,16.38,20230630,8970,-31.10,20230628,332,1761.45,20230424,0.00,N,139050,500,39 억,,97712,N,N,0,N,00,N
20230703,090651,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6330,250,2,4.11,103168530,16572,11.04,6230,6330,6080,7900,4260,6080,6225.47,1.24,0,491,6700,6390,5850,5540,5000,6545,5695,39,1820,500,4010,10,1,7862472,498,-2.31,1.26,12,0.21,-2745.00,5014.00,13816,20221129,-54.18,5310,20230630,19.21,10382,-39.03,20230118,5310,19.21,20230630,8970,-29.43,20230628,332,1806.63,20230424,0.00,N,139050,500,39 억,,97712,N,N,0,N,00,N