KissMeData/139050/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160844	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5420	10	2	0.18	106705550	19862	109.26	5270	5470	5270	7030	3790	5410	5367.01	1.65	2567	5576	5492	5406	5322	5236	5450	5280	39	1620	500	3570	10	1	7862472	426	-1.97	1.08	12	0.25	-2745.00	5014.00	13816	20221129	-60.77	4635	20230727	16.94	10382	-47.79	20230118	4635	16.94	20230727	8970	-39.58	20230628	332	1532.53	20230424	N	139050	500	39 억	129536	N	N	N	N
3	20230831	151059	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5420	10	2	0.18	86063720	16055	88.32	5270	5470	5270	7030	3790	5410	5360.56	1.65	2718	5576	5492	5406	5322	5236	5450	5280	39	1620	500	3570	10	1	7862472	426	-1.97	1.08	12	0.20	-2745.00	5014.00	13816	20221129	-60.77	4635	20230727	16.94	10382	-47.79	20230118	4635	16.94	20230727	8970	-39.58	20230628	332	1532.53	20230424	N	139050	500	39 억	129536	N	N	N	N
4	20230831	141203	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5400	-10	5	-0.18	74428140	13905	76.49	5270	5470	5270	7030	3790	5410	5352.62	1.65	2655	5576	5492	5406	5322	5236	5450	5280	39	1620	500	3570	10	1	7862472	425	-1.97	1.08	12	0.18	-2745.00	5014.00	13816	20221129	-60.91	4635	20230727	16.50	10382	-47.99	20230118	4635	16.50	20230727	8970	-39.80	20230628	332	1526.51	20230424	N	139050	500	39 억	129536	N	N	N	N
5	20230831	131132	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5410	0	3	0.00	62775670	11748	64.63	5270	5470	5270	7030	3790	5410	5343.52	1.65	2583	5576	5492	5406	5322	5236	5450	5280	39	1620	500	3570	10	1	7862472	425	-1.97	1.08	12	0.15	-2745.00	5014.00	13816	20221129	-60.84	4635	20230727	16.72	10382	-47.89	20230118	4635	16.72	20230727	8970	-39.69	20230628	332	1529.52	20230424	N	139050	500	39 억	129536	N	N	N	N
6	20230831	121159	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5420	10	2	0.18	62656460	11726	64.51	5270	5470	5270	7030	3790	5410	5343.38	1.65	2576	5576	5492	5406	5322	5236	5450	5280	39	1620	500	3570	10	1	7862472	426	-1.97	1.08	12	0.15	-2745.00	5014.00	13816	20221129	-60.77	4635	20230727	16.94	10382	-47.79	20230118	4635	16.94	20230727	8970	-39.58	20230628	332	1532.53	20230424	N	139050	500	39 억	129536	N	N	N	N
7	20230831	111639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5360	-50	5	-0.92	51256260	9623	52.94	5270	5400	5270	7030	3790	5410	5326.43	1.65	2316	5576	5492	5406	5322	5236	5450	5280	39	1620	500	3570	10	1	7862472	421	-1.95	1.07	12	0.12	-2745.00	5014.00	13816	20221129	-61.20	4635	20230727	15.64	10382	-48.37	20230118	4635	15.64	20230727	8970	-40.25	20230628	332	1514.46	20230424	N	139050	500	39 억	129536	N	N	N	N
8	20230831	101252	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5360	-50	5	-0.92	38077050	7165	39.42	5270	5400	5270	7030	3790	5410	5314.31	1.65	2053	5576	5492	5406	5322	5236	5450	5280	39	1620	500	3570	10	1	7862472	421	-1.95	1.07	12	0.09	-2745.00	5014.00	13816	20221129	-61.20	4635	20230727	15.64	10382	-48.37	20230118	4635	15.64	20230727	8970	-40.25	20230628	332	1514.46	20230424	N	139050	500	39 억	129536	N	N	N	N
9	20230831	091118	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5340	-70	5	-1.29	20643770	3899	21.45	5270	5400	5270	7030	3790	5410	5294.63	1.65	725	5576	5492	5406	5322	5236	5450	5280	39	1620	500	3570	10	1	7862472	420	-1.95	1.07	12	0.05	-2745.00	5014.00	13816	20221129	-61.35	4635	20230727	15.21	10382	-48.56	20230118	4635	15.21	20230727	8970	-40.47	20230628	332	1508.43	20230424	N	139050	500	39 억	129536	N	N	N	N
10	20230830	160847	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5410	0	3	0.00	97700820	18167	35.85	5460	5490	5320	7030	3790	5410	5377.93	1.62	1984	5750	5580	5480	5310	5210	5530	5260	39	1620	500	3570	10	1	7862472	425	-1.97	1.08	12	0.23	-2745.00	5014.00	13816	20221129	-60.84	4635	20230727	16.72	10382	-47.89	20230118	4635	16.72	20230727	8970	-39.69	20230628	332	1529.52	20230424	N	139050	500	39 억	127552	N	N	N	N
11	20230830	151035	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5400	-10	5	-0.18	92477950	17201	33.95	5460	5490	5320	7030	3790	5410	5376.31	1.62	1913	5750	5580	5480	5310	5210	5530	5260	39	1620	500	3570	10	1	7862472	425	-1.97	1.08	12	0.22	-2745.00	5014.00	13816	20221129	-60.91	4635	20230727	16.50	10382	-47.99	20230118	4635	16.50	20230727	8970	-39.80	20230628	332	1526.51	20230424	N	139050	500	39 억	127552	N	N	N	N
12	20230830	141126	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5400	-10	5	-0.18	85598260	15928	31.43	5460	5490	5320	7030	3790	5410	5374.07	1.62	1699	5750	5580	5480	5310	5210	5530	5260	39	1620	500	3570	10	1	7862472	425	-1.97	1.08	12	0.20	-2745.00	5014.00	13816	20221129	-60.91	4635	20230727	16.50	10382	-47.99	20230118	4635	16.50	20230727	8970	-39.80	20230628	332	1526.51	20230424	N	139050	500	39 억	127552	N	N	N	N
13	20230830	131114	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5380	-30	5	-0.55	72577400	13512	26.67	5460	5490	5320	7030	3790	5410	5371.33	1.62	1434	5750	5580	5480	5310	5210	5530	5260	39	1620	500	3570	10	1	7862472	423	-1.96	1.07	12	0.17	-2745.00	5014.00	13816	20221129	-61.06	4635	20230727	16.07	10382	-48.18	20230118	4635	16.07	20230727	8970	-40.02	20230628	332	1520.48	20230424	N	139050	500	39 억	127552	N	N	N	N
14	20230830	121126	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5370	-40	5	-0.74	64980070	12097	23.87	5460	5490	5320	7030	3790	5410	5371.59	1.62	1491	5750	5580	5480	5310	5210	5530	5260	39	1620	500	3570	10	1	7862472	422	-1.96	1.07	12	0.15	-2745.00	5014.00	13816	20221129	-61.13	4635	20230727	15.86	10382	-48.28	20230118	4635	15.86	20230727	8970	-40.13	20230628	332	1517.47	20230424	N	139050	500	39 억	127552	N	N	N	N
15	20230830	111622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5370	-40	5	-0.74	52693100	9809	19.36	5460	5490	5320	7030	3790	5410	5371.91	1.62	1377	5750	5580	5480	5310	5210	5530	5260	39	1620	500	3570	10	1	7862472	422	-1.96	1.07	12	0.12	-2745.00	5014.00	13816	20221129	-61.13	4635	20230727	15.86	10382	-48.28	20230118	4635	15.86	20230727	8970	-40.13	20230628	332	1517.47	20230424	N	139050	500	39 억	127552	N	N	N	N
16	20230830	101201	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5420	10	2	0.18	48021330	8939	17.64	5460	5490	5320	7030	3790	5410	5372.11	1.62	1185	5750	5580	5480	5310	5210	5530	5260	39	1620	500	3570	10	1	7862472	426	-1.97	1.08	12	0.11	-2745.00	5014.00	13816	20221129	-60.77	4635	20230727	16.94	10382	-47.79	20230118	4635	16.94	20230727	8970	-39.58	20230628	332	1532.53	20230424	N	139050	500	39 억	127552	N	N	N	N
17	20230830	091058	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5350	-60	5	-1.11	15790370	2935	5.79	5460	5460	5330	7030	3790	5410	5380.02	1.62	775	5750	5580	5480	5310	5210	5530	5260	39	1620	500	3570	10	1	7862472	421	-1.95	1.07	12	0.04	-2745.00	5014.00	13816	20221129	-61.28	4635	20230727	15.43	10382	-48.47	20230118	4635	15.43	20230727	8970	-40.36	20230628	332	1511.45	20230424	N	139050	500	39 억	127552	N	N	N	N
18	20230829	160843	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5410	-70	5	-1.28	280004180	50672	147.50	5480	5650	5380	7120	3840	5480	5525.82	1.59	2734	5733	5606	5383	5256	5033	5670	5320	39	1640	500	3610	10	1	7862472	425	-1.97	1.08	12	0.64	-2745.00	5014.00	13816	20221129	-60.84	4635	20230727	16.72	10382	-47.89	20230118	4635	16.72	20230727	8970	-39.69	20230628	332	1529.52	20230424	N	139050	500	39 억	124818	N	N	N	N
19	20230829	151044	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5420	-60	5	-1.09	263700060	47663	138.74	5480	5650	5380	7120	3840	5480	5532.59	1.59	2522	5733	5606	5383	5256	5033	5670	5320	39	1640	500	3610	10	1	7862472	426	-1.97	1.08	12	0.61	-2745.00	5014.00	13816	20221129	-60.77	4635	20230727	16.94	10382	-47.79	20230118	4635	16.94	20230727	8970	-39.58	20230628	332	1532.53	20230424	N	139050	500	39 억	124818	N	N	N	N
20	20230829	141200	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5460	-20	5	-0.36	231919870	41791	121.64	5480	5650	5420	7120	3840	5480	5549.52	1.59	2387	5733	5606	5383	5256	5033	5670	5320	39	1640	500	3610	10	1	7862472	429	-1.99	1.09	12	0.53	-2745.00	5014.00	13816	20221129	-60.48	4635	20230727	17.80	10382	-47.41	20230118	4635	17.80	20230727	8970	-39.13	20230628	332	1544.58	20230424	N	139050	500	39 억	124818	N	N	N	N
21	20230829	131112	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5430	-50	5	-0.91	220191600	39636	115.37	5480	5650	5430	7120	3840	5480	5555.34	1.59	2709	5733	5606	5383	5256	5033	5670	5320	39	1640	500	3610	10	1	7862472	427	-1.98	1.08	12	0.50	-2745.00	5014.00	13816	20221129	-60.70	4635	20230727	17.15	10382	-47.70	20230118	4635	17.15	20230727	8970	-39.46	20230628	332	1535.54	20230424	N	139050	500	39 억	124818	N	N	N	N
22	20230829	121148	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5440	-40	5	-0.73	215503770	38774	112.86	5480	5650	5440	7120	3840	5480	5557.95	1.59	2663	5733	5606	5383	5256	5033	5670	5320	39	1640	500	3610	10	1	7862472	428	-1.98	1.08	12	0.49	-2745.00	5014.00	13816	20221129	-60.63	4635	20230727	17.37	10382	-47.60	20230118	4635	17.37	20230727	8970	-39.35	20230628	332	1538.55	20230424	N	139050	500	39 억	124818	N	N	N	N
23	20230829	111829	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5480	0	3	0.00	208223340	37442	108.99	5480	5650	5470	7120	3840	5480	5561.22	1.59	2780	5733	5606	5383	5256	5033	5670	5320	39	1640	500	3610	10	1	7862472	431	-2.00	1.09	12	0.48	-2745.00	5014.00	13816	20221129	-60.34	4635	20230727	18.23	10382	-47.22	20230118	4635	18.23	20230727	8970	-38.91	20230628	332	1550.60	20230424	N	139050	500	39 억	124818	N	N	N	N
24	20230829	101249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5510	30	2	0.55	200039270	35951	104.65	5480	5650	5480	7120	3840	5480	5564.22	1.59	3059	5733	5606	5383	5256	5033	5670	5320	39	1640	500	3610	10	1	7862472	433	-2.01	1.10	12	0.46	-2745.00	5014.00	13816	20221129	-60.12	4635	20230727	18.88	10382	-46.93	20230118	4635	18.88	20230727	8970	-38.57	20230628	332	1559.64	20230424	N	139050	500	39 억	124818	N	N	N	N
25	20230829	090829	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5640	160	2	2.92	53592220	9625	28.02	5480	5650	5480	7120	3840	5480	5568.02	1.59	2401	5733	5606	5383	5256	5033	5670	5320	39	1640	500	3610	10	1	7862472	443	-2.05	1.12	12	0.12	-2745.00	5014.00	13816	20221129	-59.18	4635	20230727	21.68	10382	-45.68	20230118	4635	21.68	20230727	8970	-37.12	20230628	332	1598.80	20230424	N	139050	500	39 억	124818	N	N	N	N
26	20230828	160819	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5480	250	2	4.78	180164930	33580	215.04	5160	5510	5160	6790	3670	5230	5365.25	1.54	3733	5370	5300	5200	5130	5030	5335	5165	39	1560	500	3450	10	1	7862472	431	-2.00	1.09	12	0.43	-2745.00	5014.00	13816	20221129	-60.34	4635	20230727	18.23	10382	-47.22	20230118	4635	18.23	20230727	8970	-38.91	20230628	332	1550.60	20230424	N	139050	500	39 억	121085	N	N	N	N
27	20230828	150828	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5480	250	2	4.78	172793600	32229	206.38	5160	5510	5160	6790	3670	5230	5361.43	1.54	3668	5370	5300	5200	5130	5030	5335	5165	39	1560	500	3450	10	1	7862472	431	-2.00	1.09	12	0.41	-2745.00	5014.00	13816	20221129	-60.34	4635	20230727	18.23	10382	-47.22	20230118	4635	18.23	20230727	8970	-38.91	20230628	332	1550.60	20230424	N	139050	500	39 억	121085	N	N	N	N
28	20230828	140829	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5380	150	2	2.87	133347680	24951	159.78	5160	5510	5160	6790	3670	5230	5344.38	1.54	3258	5370	5300	5200	5130	5030	5335	5165	39	1560	500	3450	10	1	7862472	423	-1.96	1.07	12	0.32	-2745.00	5014.00	13816	20221129	-61.06	4635	20230727	16.07	10382	-48.18	20230118	4635	16.07	20230727	8970	-40.02	20230628	332	1520.48	20230424	N	139050	500	39 억	121085	N	N	N	N
29	20230828	130836	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5370	140	2	2.68	114799750	21477	137.53	5160	5510	5160	6790	3670	5230	5345.24	1.54	2374	5370	5300	5200	5130	5030	5335	5165	39	1560	500	3450	10	1	7862472	422	-1.96	1.07	12	0.27	-2745.00	5014.00	13816	20221129	-61.13	4635	20230727	15.86	10382	-48.28	20230118	4635	15.86	20230727	8970	-40.13	20230628	332	1517.47	20230424	N	139050	500	39 억	121085	N	N	N	N
30	20230828	120828	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5440	210	2	4.02	94707470	17731	113.54	5160	5510	5160	6790	3670	5230	5341.35	1.54	1668	5370	5300	5200	5130	5030	5335	5165	39	1560	500	3450	10	1	7862472	428	-1.98	1.08	12	0.23	-2745.00	5014.00	13816	20221129	-60.63	4635	20230727	17.37	10382	-47.60	20230118	4635	17.37	20230727	8970	-39.35	20230628	332	1538.55	20230424	N	139050	500	39 억	121085	N	N	N	N
31	20230828	110824	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5440	210	2	4.02	58198870	11042	70.71	5160	5470	5160	6790	3670	5230	5270.68	1.54	1771	5370	5300	5200	5130	5030	5335	5165	39	1560	500	3450	10	1	7862472	428	-1.98	1.08	12	0.14	-2745.00	5014.00	13816	20221129	-60.63	4635	20230727	17.37	10382	-47.60	20230118	4635	17.37	20230727	8970	-39.35	20230628	332	1538.55	20230424	N	139050	500	39 억	121085	N	N	N	N
32	20230828	100815	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5300	70	2	1.34	31823940	6110	39.13	5160	5300	5160	6790	3670	5230	5208.50	1.54	1364	5370	5300	5200	5130	5030	5335	5165	39	1560	500	3450	10	1	7862472	417	-1.93	1.06	12	0.08	-2745.00	5014.00	13816	20221129	-61.64	4635	20230727	14.35	10382	-48.95	20230118	4635	14.35	20230727	8970	-40.91	20230628	332	1496.39	20230424	N	139050	500	39 억	121085	N	N	N	N
33	20230828	090829	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5190	-40	5	-0.76	6788780	1315	8.42	5160	5210	5160	6790	3670	5230	5162.57	1.54	-13	5370	5300	5200	5130	5030	5335	5165	39	1560	500	3450	10	1	7862472	408	-1.89	1.04	12	0.02	-2745.00	5014.00	13816	20221129	-62.43	4635	20230727	11.97	10382	-50.01	20230118	4635	11.97	20230727	8970	-42.14	20230628	332	1463.25	20230424	N	139050	500	39 억	121085	N	N	N	N
34	20230825	160823	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5230	-50	5	-0.95	80699410	15615	71.20	5100	5270	5100	6860	3700	5280	5168.07	1.48	4445	5420	5350	5250	5180	5080	5385	5215	39	1580	500	3480	10	1	7862472	411	-1.91	1.04	12	0.20	-2745.00	5014.00	13816	20221129	-62.15	4635	20230727	12.84	10382	-49.62	20230118	4635	12.84	20230727	8970	-41.69	20230628	332	1475.30	20230424	N	139050	500	39 억	116627	N	N	N	N
35	20230825	150827	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5230	-50	5	-0.95	75311450	14579	66.47	5100	5270	5100	6860	3700	5280	5165.75	1.48	4458	5420	5350	5250	5180	5080	5385	5215	39	1580	500	3480	10	1	7862472	411	-1.91	1.04	12	0.19	-2745.00	5014.00	13816	20221129	-62.15	4635	20230727	12.84	10382	-49.62	20230118	4635	12.84	20230727	8970	-41.69	20230628	332	1475.30	20230424	N	139050	500	39 억	116627	N	N	N	N
36	20230825	140825	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5260	-20	5	-0.38	72509960	14042	64.03	5100	5270	5100	6860	3700	5280	5163.79	1.48	4464	5420	5350	5250	5180	5080	5385	5215	39	1580	500	3480	10	1	7862472	414	-1.92	1.05	12	0.18	-2745.00	5014.00	13816	20221129	-61.93	4635	20230727	13.48	10382	-49.34	20230118	4635	13.48	20230727	8970	-41.36	20230628	332	1484.34	20230424	N	139050	500	39 억	116627	N	N	N	N
37	20230825	130821	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5260	-20	5	-0.38	71562310	13861	63.20	5100	5270	5100	6860	3700	5280	5162.85	1.48	4464	5420	5350	5250	5180	5080	5385	5215	39	1580	500	3480	10	1	7862472	414	-1.92	1.05	12	0.18	-2745.00	5014.00	13816	20221129	-61.93	4635	20230727	13.48	10382	-49.34	20230118	4635	13.48	20230727	8970	-41.36	20230628	332	1484.34	20230424	N	139050	500	39 억	116627	N	N	N	N
38	20230825	120821	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5200	-80	5	-1.52	68445660	13265	60.48	5100	5270	5100	6860	3700	5280	5159.87	1.48	4569	5420	5350	5250	5180	5080	5385	5215	39	1580	500	3480	10	1	7862472	409	-1.89	1.04	12	0.17	-2745.00	5014.00	13816	20221129	-62.36	4635	20230727	12.19	10382	-49.91	20230118	4635	12.19	20230727	8970	-42.03	20230628	332	1466.27	20230424	N	139050	500	39 억	116627	N	N	N	N
39	20230825	110823	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5200	-80	5	-1.52	65129540	12628	57.58	5100	5270	5100	6860	3700	5280	5157.55	1.48	4503	5420	5350	5250	5180	5080	5385	5215	39	1580	500	3480	10	1	7862472	409	-1.89	1.04	12	0.16	-2745.00	5014.00	13816	20221129	-62.36	4635	20230727	12.19	10382	-49.91	20230118	4635	12.19	20230727	8970	-42.03	20230628	332	1466.27	20230424	N	139050	500	39 억	116627	N	N	N	N
40	20230825	100826	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5170	-110	5	-2.08	34441370	6693	30.52	5100	5270	5100	6860	3700	5280	5145.88	1.48	1196	5420	5350	5250	5180	5080	5385	5215	39	1580	500	3480	10	1	7862472	406	-1.88	1.03	12	0.09	-2745.00	5014.00	13816	20221129	-62.58	4635	20230727	11.54	10382	-50.20	20230118	4635	11.54	20230727	8970	-42.36	20230628	332	1457.23	20230424	N	139050	500	39 억	116627	N	N	N	N
41	20230825	090821	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5220	-60	5	-1.14	15841230	3095	14.11	5100	5270	5100	6860	3700	5280	5118.33	1.48	49	5420	5350	5250	5180	5080	5385	5215	39	1580	500	3480	10	1	7862472	410	-1.90	1.04	12	0.04	-2745.00	5014.00	13816	20221129	-62.22	4635	20230727	12.62	10382	-49.72	20230118	4635	12.62	20230727	8970	-41.81	20230628	332	1472.29	20230424	N	139050	500	39 억	116627	N	N	N	N
42	20230824	160816	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5280	-40	5	-0.75	113412630	21711	90.68	5190	5320	5150	6910	3730	5320	5223.48	1.48	527	5553	5436	5343	5226	5133	5390	5180	39	1590	500	3510	10	1	7862472	415	-1.92	1.05	12	0.28	-2745.00	5014.00	13816	20221129	-61.78	4635	20230727	13.92	10382	-49.14	20230118	4635	13.92	20230727	8970	-41.14	20230628	332	1490.36	20230424	N	139050	500	39 억	116100	N	N	N	N
43	20230824	150814	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5270	-50	5	-0.94	103758160	19881	83.04	5190	5320	5150	6910	3730	5320	5218.96	1.48	455	5553	5436	5343	5226	5133	5390	5180	39	1590	500	3510	10	1	7862472	414	-1.92	1.05	12	0.25	-2745.00	5014.00	13816	20221129	-61.86	4635	20230727	13.70	10382	-49.24	20230118	4635	13.70	20230727	8970	-41.25	20230628	332	1487.35	20230424	N	139050	500	39 억	116100	N	N	N	N
44	20230824	140816	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5250	-70	5	-1.32	66330190	12707	53.07	5190	5320	5150	6910	3730	5320	5219.97	1.48	-625	5553	5436	5343	5226	5133	5390	5180	39	1590	500	3510	10	1	7862472	413	-1.91	1.05	12	0.16	-2745.00	5014.00	13816	20221129	-62.00	4635	20230727	13.27	10382	-49.43	20230118	4635	13.27	20230727	8970	-41.47	20230628	332	1481.33	20230424	N	139050	500	39 억	116100	N	N	N	N
45	20230824	130819	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5240	-80	5	-1.50	21440740	4087	17.07	5190	5320	5150	6910	3730	5320	5246.08	1.48	-633	5553	5436	5343	5226	5133	5390	5180	39	1590	500	3510	10	1	7862472	412	-1.91	1.05	12	0.05	-2745.00	5014.00	13816	20221129	-62.07	4635	20230727	13.05	10382	-49.53	20230118	4635	13.05	20230727	8970	-41.58	20230628	332	1478.31	20230424	N	139050	500	39 억	116100	N	N	N	N
46	20230824	120822	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5270	-50	5	-0.94	15985830	3049	12.73	5190	5320	5150	6910	3730	5320	5242.97	1.48	-180	5553	5436	5343	5226	5133	5390	5180	39	1590	500	3510	10	1	7862472	414	-1.92	1.05	12	0.04	-2745.00	5014.00	13816	20221129	-61.86	4635	20230727	13.70	10382	-49.24	20230118	4635	13.70	20230727	8970	-41.25	20230628	332	1487.35	20230424	N	139050	500	39 억	116100	N	N	N	N
47	20230824	110819	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5270	-50	5	-0.94	14625060	2789	11.65	5190	5320	5150	6910	3730	5320	5243.84	1.48	-175	5553	5436	5343	5226	5133	5390	5180	39	1590	500	3510	10	1	7862472	414	-1.92	1.05	12	0.04	-2745.00	5014.00	13816	20221129	-61.86	4635	20230727	13.70	10382	-49.24	20230118	4635	13.70	20230727	8970	-41.25	20230628	332	1487.35	20230424	N	139050	500	39 억	116100	N	N	N	N
48	20230824	100814	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5230	-90	5	-1.69	10463390	1996	8.34	5190	5320	5150	6910	3730	5320	5242.18	1.48	-170	5553	5436	5343	5226	5133	5390	5180	39	1590	500	3510	10	1	7862472	411	-1.91	1.04	12	0.03	-2745.00	5014.00	13816	20221129	-62.15	4635	20230727	12.84	10382	-49.62	20230118	4635	12.84	20230727	8970	-41.69	20230628	332	1475.30	20230424	N	139050	500	39 억	116100	N	N	N	N
49	20230824	090817	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5210	-110	5	-2.07	5173440	987	4.12	5190	5320	5150	6910	3730	5320	5241.58	1.48	-144	5553	5436	5343	5226	5133	5390	5180	39	1590	500	3510	10	1	7862472	410	-1.90	1.04	12	0.01	-2745.00	5014.00	13816	20221129	-62.29	4635	20230727	12.41	10382	-49.82	20230118	4635	12.41	20230727	8970	-41.92	20230628	332	1469.28	20230424	N	139050	500	39 억	116100	N	N	N	N
50	20230823	160814	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5320	-60	5	-1.12	126697520	23719	62.32	5380	5460	5250	6990	3770	5380	5341.60	1.55	-6026	5780	5580	5380	5180	4980	5680	5280	39	1610	500	3550	10	1	7862472	418	-1.94	1.06	12	0.30	-2745.00	5014.00	13816	20221129	-61.49	4635	20230727	14.78	10382	-48.76	20230118	4635	14.78	20230727	8970	-40.69	20230628	332	1502.41	20230424	N	139050	500	39 억	121917	N	N	N	N
51	20230823	150813	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5380	0	3	0.00	112626320	21094	55.42	5380	5460	5250	6990	3770	5380	5339.26	1.55	-6004	5780	5580	5380	5180	4980	5680	5280	39	1610	500	3550	10	1	7862472	423	-1.96	1.07	12	0.27	-2745.00	5014.00	13816	20221129	-61.06	4635	20230727	16.07	10382	-48.18	20230118	4635	16.07	20230727	8970	-40.02	20230628	332	1520.48	20230424	N	139050	500	39 억	121917	N	N	N	N
52	20230823	140820	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5270	-110	5	-2.04	99271010	18567	48.78	5380	5460	5250	6990	3770	5380	5346.64	1.55	-5880	5780	5580	5380	5180	4980	5680	5280	39	1610	500	3550	10	1	7862472	414	-1.92	1.05	12	0.24	-2745.00	5014.00	13816	20221129	-61.86	4635	20230727	13.70	10382	-49.24	20230118	4635	13.70	20230727	8970	-41.25	20230628	332	1487.35	20230424	N	139050	500	39 억	121917	N	N	N	N
53	20230823	130812	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5320	-60	5	-1.12	94545670	17674	46.44	5380	5460	5250	6990	3770	5380	5349.42	1.55	-5860	5780	5580	5380	5180	4980	5680	5280	39	1610	500	3550	10	1	7862472	418	-1.94	1.06	12	0.22	-2745.00	5014.00	13816	20221129	-61.49	4635	20230727	14.78	10382	-48.76	20230118	4635	14.78	20230727	8970	-40.69	20230628	332	1502.41	20230424	N	139050	500	39 억	121917	N	N	N	N
54	20230823	120818	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5310	-70	5	-1.30	81879510	15281	40.15	5380	5460	5250	6990	3770	5380	5358.26	1.55	-5860	5780	5580	5380	5180	4980	5680	5280	39	1610	500	3550	10	1	7862472	417	-1.93	1.06	12	0.19	-2745.00	5014.00	13816	20221129	-61.57	4635	20230727	14.56	10382	-48.85	20230118	4635	14.56	20230727	8970	-40.80	20230628	332	1499.40	20230424	N	139050	500	39 억	121917	N	N	N	N
55	20230823	110812	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5320	-60	5	-1.12	75239760	14030	36.86	5380	5460	5250	6990	3770	5380	5362.78	1.55	-6118	5780	5580	5380	5180	4980	5680	5280	39	1610	500	3550	10	1	7862472	418	-1.94	1.06	12	0.18	-2745.00	5014.00	13816	20221129	-61.49	4635	20230727	14.78	10382	-48.76	20230118	4635	14.78	20230727	8970	-40.69	20230628	332	1502.41	20230424	N	139050	500	39 억	121917	N	N	N	N
56	20230823	100812	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5320	-60	5	-1.12	65325330	12170	31.98	5380	5460	5250	6990	3770	5380	5367.73	1.55	-6151	5780	5580	5380	5180	4980	5680	5280	39	1610	500	3550	10	1	7862472	418	-1.94	1.06	12	0.15	-2745.00	5014.00	13816	20221129	-61.49	4635	20230727	14.78	10382	-48.76	20230118	4635	14.78	20230727	8970	-40.69	20230628	332	1502.41	20230424	N	139050	500	39 억	121917	N	N	N	N
57	20230823	090820	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5310	-70	5	-1.30	30045670	5545	14.57	5380	5460	5290	6990	3770	5380	5418.52	1.55	-3100	5780	5580	5380	5180	4980	5680	5280	39	1610	500	3550	10	1	7862472	417	-1.93	1.06	12	0.07	-2745.00	5014.00	13816	20221129	-61.57	4635	20230727	14.56	10382	-48.85	20230118	4635	14.56	20230727	8970	-40.80	20230628	332	1499.40	20230424	N	139050	500	39 억	121917	N	N	N	N
58	20230822	160809	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5380	190	2	3.66	205409930	38023	168.53	5190	5580	5180	6740	3640	5190	5402.25	1.61	-4083	5376	5282	5156	5062	4936	5220	5000	39	1550	500	3420	10	1	7862472	423	-1.96	1.07	12	0.48	-2745.00	5014.00	13816	20221129	-61.06	4635	20230727	16.07	10382	-48.18	20230118	4635	16.07	20230727	8970	-40.02	20230628	332	1520.48	20230424	N	139050	500	39 억	126430	N	N	N	N
59	20230822	150810	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5350	160	2	3.08	203356110	37640	166.83	5190	5580	5180	6740	3640	5190	5402.66	1.61	-4028	5376	5282	5156	5062	4936	5220	5000	39	1550	500	3420	10	1	7862472	421	-1.95	1.07	12	0.48	-2745.00	5014.00	13816	20221129	-61.28	4635	20230727	15.43	10382	-48.47	20230118	4635	15.43	20230727	8970	-40.36	20230628	332	1511.45	20230424	N	139050	500	39 억	126430	N	N	N	N
60	20230822	140811	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5390	200	2	3.85	188920660	34939	154.86	5190	5580	5180	6740	3640	5190	5407.16	1.61	-4043	5376	5282	5156	5062	4936	5220	5000	39	1550	500	3420	10	1	7862472	424	-1.96	1.07	12	0.44	-2745.00	5014.00	13816	20221129	-60.99	4635	20230727	16.29	10382	-48.08	20230118	4635	16.29	20230727	8970	-39.91	20230628	332	1523.49	20230424	N	139050	500	39 억	126430	N	N	N	N
61	20230822	130808	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5450	260	2	5.01	174440740	32260	142.98	5190	5580	5180	6740	3640	5190	5407.34	1.61	-4045	5376	5282	5156	5062	4936	5220	5000	39	1550	500	3420	10	1	7862472	429	-1.99	1.09	12	0.41	-2745.00	5014.00	13816	20221129	-60.55	4635	20230727	17.58	10382	-47.51	20230118	4635	17.58	20230727	8970	-39.24	20230628	332	1541.57	20230424	N	139050	500	39 억	126430	N	N	N	N
62	20230822	120756	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5460	270	2	5.20	142527870	26278	116.47	5190	5580	5180	6740	3640	5190	5423.85	1.61	-5301	5376	5282	5156	5062	4936	5220	5000	39	1550	500	3420	10	1	7862472	429	-1.99	1.09	12	0.33	-2745.00	5014.00	13816	20221129	-60.48	4635	20230727	17.80	10382	-47.41	20230118	4635	17.80	20230727	8970	-39.13	20230628	332	1544.58	20230424	N	139050	500	39 억	126430	N	N	N	N
63	20230822	110808	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5380	190	2	3.66	122152580	22550	99.95	5190	5580	5180	6740	3640	5190	5416.97	1.61	-3674	5376	5282	5156	5062	4936	5220	5000	39	1550	500	3420	10	1	7862472	423	-1.96	1.07	12	0.29	-2745.00	5014.00	13816	20221129	-61.06	4635	20230727	16.07	10382	-48.18	20230118	4635	16.07	20230727	8970	-40.02	20230628	332	1520.48	20230424	N	139050	500	39 억	126430	N	N	N	N
64	20230822	100804	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5400	210	2	4.05	92768590	17151	76.02	5190	5580	5180	6740	3640	5190	5408.93	1.61	-2726	5376	5282	5156	5062	4936	5220	5000	39	1550	500	3420	10	1	7862472	425	-1.97	1.08	12	0.22	-2745.00	5014.00	13816	20221129	-60.91	4635	20230727	16.50	10382	-47.99	20230118	4635	16.50	20230727	8970	-39.80	20230628	332	1526.51	20230424	N	139050	500	39 억	126430	N	N	N	N
65	20230822	090807	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5240	50	2	0.96	7786860	1496	6.63	5190	5260	5190	6740	3640	5190	5205.12	1.61	-178	5376	5282	5156	5062	4936	5220	5000	39	1550	500	3420	10	1	7862472	412	-1.91	1.05	12	0.02	-2745.00	5014.00	13816	20221129	-62.07	4635	20230727	13.05	10382	-49.53	20230118	4635	13.05	20230727	8970	-41.58	20230628	332	1478.31	20230424	N	139050	500	39 억	126430	N	N	N	N
66	20230821	160804	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5190	-60	5	-1.14	114631490	22387	269.69	5200	5250	5030	6820	3680	5250	5120.45	1.56	4026	5416	5332	5256	5172	5096	5295	5135	39	1570	500	3460	10	1	7862472	408	-1.89	1.04	12	0.28	-2745.00	5014.00	13816	20221129	-62.43	4635	20230727	11.97	10382	-50.01	20230118	4635	11.97	20230727	8970	-42.14	20230628	332	1463.25	20230424	N	139050	500	39 억	122404	N	N	N	N
67	20230821	150810	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5210	-40	5	-0.76	110764410	21642	260.72	5200	5250	5030	6820	3680	5250	5118.03	1.56	4485	5416	5332	5256	5172	5096	5295	5135	39	1570	500	3460	10	1	7862472	410	-1.90	1.04	12	0.28	-2745.00	5014.00	13816	20221129	-62.29	4635	20230727	12.41	10382	-49.82	20230118	4635	12.41	20230727	8970	-41.92	20230628	332	1469.28	20230424	N	139050	500	39 억	122404	N	N	N	N
68	20230821	140807	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5220	-30	5	-0.57	70329810	13808	166.34	5200	5220	5030	6820	3680	5250	5093.41	1.56	1176	5416	5332	5256	5172	5096	5295	5135	39	1570	500	3460	10	1	7862472	410	-1.90	1.04	12	0.18	-2745.00	5014.00	13816	20221129	-62.22	4635	20230727	12.62	10382	-49.72	20230118	4635	12.62	20230727	8970	-41.81	20230628	332	1472.29	20230424	N	139050	500	39 억	122404	N	N	N	N
69	20230821	130816	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5150	-100	5	-1.90	59216950	11654	140.39	5200	5200	5030	6820	3680	5250	5081.26	1.56	1104	5416	5332	5256	5172	5096	5295	5135	39	1570	500	3460	10	1	7862472	405	-1.88	1.03	12	0.15	-2745.00	5014.00	13816	20221129	-62.72	4635	20230727	11.11	10382	-50.39	20230118	4635	11.11	20230727	8970	-42.59	20230628	332	1451.20	20230424	N	139050	500	39 억	122404	N	N	N	N
70	20230821	120812	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5130	-120	5	-2.29	55410070	10913	131.47	5200	5200	5030	6820	3680	5250	5077.44	1.56	1117	5416	5332	5256	5172	5096	5295	5135	39	1570	500	3460	10	1	7862472	403	-1.87	1.02	12	0.14	-2745.00	5014.00	13816	20221129	-62.87	4635	20230727	10.68	10382	-50.59	20230118	4635	10.68	20230727	8970	-42.81	20230628	332	1445.18	20230424	N	139050	500	39 억	122404	N	N	N	N
71	20230821	110806	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5050	-200	5	-3.81	43498760	8588	103.46	5200	5200	5030	6820	3680	5250	5065.06	1.56	155	5416	5332	5256	5172	5096	5295	5135	39	1570	500	3460	10	1	7862472	397	-1.84	1.01	12	0.11	-2745.00	5014.00	13816	20221129	-63.45	4635	20230727	8.95	10382	-51.36	20230118	4635	8.95	20230727	8970	-43.70	20230628	332	1421.08	20230424	N	139050	500	39 억	122404	N	N	N	N
72	20230821	100804	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5050	-200	5	-3.81	22980360	4518	54.43	5200	5200	5040	6820	3680	5250	5086.40	1.56	203	5416	5332	5256	5172	5096	5295	5135	39	1570	500	3460	10	1	7862472	397	-1.84	1.01	12	0.06	-2745.00	5014.00	13816	20221129	-63.45	4635	20230727	8.95	10382	-51.36	20230118	4635	8.95	20230727	8970	-43.70	20230628	332	1421.08	20230424	N	139050	500	39 억	122404	N	N	N	N
73	20230821	090813	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5190	-60	5	-1.14	3124220	604	7.28	5200	5200	5090	6820	3680	5250	5172.55	1.56	-378	5416	5332	5256	5172	5096	5295	5135	39	1570	500	3460	10	1	7862472	408	-1.89	1.04	12	0.01	-2745.00	5014.00	13816	20221129	-62.43	4635	20230727	11.97	10382	-50.01	20230118	4635	11.97	20230727	8970	-42.14	20230628	332	1463.25	20230424	N	139050	500	39 억	122404	N	N	N	N
74	20230818	160805	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5250	-90	5	-1.69	43614390	8300	32.20	5330	5340	5180	6940	3740	5340	5254.75	1.57	-866	5546	5442	5296	5192	5046	5495	5245	39	1600	500	3520	10	1	7862472	413	-1.91	1.05	12	0.11	-2745.00	5014.00	13816	20221129	-62.00	4635	20230727	13.27	10382	-49.43	20230118	4635	13.27	20230727	8970	-41.47	20230628	332	1481.33	20230424	N	139050	500	39 억	123270	N	N	N	N
75	20230818	150757	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5270	-70	5	-1.31	38648590	7346	28.50	5330	5340	5190	6940	3740	5340	5261.17	1.57	-767	5546	5442	5296	5192	5046	5495	5245	39	1600	500	3520	10	1	7862472	414	-1.92	1.05	12	0.09	-2745.00	5014.00	13816	20221129	-61.86	4635	20230727	13.70	10382	-49.24	20230118	4635	13.70	20230727	8970	-41.25	20230628	332	1487.35	20230424	N	139050	500	39 억	123270	N	N	N	N
76	20230818	140804	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5270	-70	5	-1.31	33966980	6450	25.02	5330	5340	5190	6940	3740	5340	5266.20	1.57	-553	5546	5442	5296	5192	5046	5495	5245	39	1600	500	3520	10	1	7862472	414	-1.92	1.05	12	0.08	-2745.00	5014.00	13816	20221129	-61.86	4635	20230727	13.70	10382	-49.24	20230118	4635	13.70	20230727	8970	-41.25	20230628	332	1487.35	20230424	N	139050	500	39 억	123270	N	N	N	N
77	20230818	130757	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5260	-80	5	-1.50	32558260	6182	23.98	5330	5340	5190	6940	3740	5340	5266.62	1.57	-423	5546	5442	5296	5192	5046	5495	5245	39	1600	500	3520	10	1	7862472	414	-1.92	1.05	12	0.08	-2745.00	5014.00	13816	20221129	-61.93	4635	20230727	13.48	10382	-49.34	20230118	4635	13.48	20230727	8970	-41.36	20230628	332	1484.34	20230424	N	139050	500	39 억	123270	N	N	N	N
78	20230818	120810	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5240	-100	5	-1.87	22084870	4177	16.20	5330	5340	5240	6940	3740	5340	5287.26	1.57	-426	5546	5442	5296	5192	5046	5495	5245	39	1600	500	3520	10	1	7862472	412	-1.91	1.05	12	0.05	-2745.00	5014.00	13816	20221129	-62.07	4635	20230727	13.05	10382	-49.53	20230118	4635	13.05	20230727	8970	-41.58	20230628	332	1478.31	20230424	N	139050	500	39 억	123270	N	N	N	N
79	20230818	110800	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5270	-70	5	-1.31	18694260	3531	13.70	5330	5340	5240	6940	3740	5340	5294.32	1.57	-426	5546	5442	5296	5192	5046	5495	5245	39	1600	500	3520	10	1	7862472	414	-1.92	1.05	12	0.04	-2745.00	5014.00	13816	20221129	-61.86	4635	20230727	13.70	10382	-49.24	20230118	4635	13.70	20230727	8970	-41.25	20230628	332	1487.35	20230424	N	139050	500	39 억	123270	N	N	N	N
80	20230818	100805	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5340	0	3	0.00	16370370	3089	11.98	5330	5340	5240	6940	3740	5340	5299.57	1.57	-445	5546	5442	5296	5192	5046	5495	5245	39	1600	500	3520	10	1	7862472	420	-1.95	1.07	12	0.04	-2745.00	5014.00	13816	20221129	-61.35	4635	20230727	15.21	10382	-48.56	20230118	4635	15.21	20230727	8970	-40.47	20230628	332	1508.43	20230424	N	139050	500	39 억	123270	N	N	N	N
81	20230818	090808	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5240	-100	5	-1.87	4427310	841	3.26	5330	5330	5240	6940	3740	5340	5264.34	1.57	-276	5546	5442	5296	5192	5046	5495	5245	39	1600	500	3520	10	1	7862472	412	-1.91	1.05	12	0.01	-2745.00	5014.00	13816	20221129	-62.07	4635	20230727	13.05	10382	-49.53	20230118	4635	13.05	20230727	8970	-41.58	20230628	332	1478.31	20230424	N	139050	500	39 억	123270	N	N	N	N
82	20230817	160804	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5340	-60	5	-1.11	135703370	25777	140.87	5270	5400	5150	7020	3780	5400	5261.47	1.56	573	5620	5510	5380	5270	5140	5445	5205	39	1620	500	3560	10	1	7862472	420	-1.95	1.07	12	0.33	-2745.00	5014.00	13816	20221129	-61.35	4635	20230727	15.21	10382	-48.56	20230118	4635	15.21	20230727	8970	-40.47	20230628	332	1508.43	20230424	N	139050	500	39 억	122464	N	N	N	N
83	20230817	150810	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5280	-120	5	-2.22	123191220	23428	128.03	5270	5400	5150	7020	3780	5400	5258.29	1.56	427	5620	5510	5380	5270	5140	5445	5205	39	1620	500	3560	10	1	7862472	415	-1.92	1.05	12	0.30	-2745.00	5014.00	13816	20221129	-61.78	4635	20230727	13.92	10382	-49.14	20230118	4635	13.92	20230727	8970	-41.14	20230628	332	1490.36	20230424	N	139050	500	39 억	122464	N	N	N	N
84	20230817	140803	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5330	-70	5	-1.30	111108670	21146	115.56	5270	5400	5150	7020	3780	5400	5254.36	1.56	76	5620	5510	5380	5270	5140	5445	5205	39	1620	500	3560	10	1	7862472	419	-1.94	1.06	12	0.27	-2745.00	5014.00	13816	20221129	-61.42	4635	20230727	14.99	10382	-48.66	20230118	4635	14.99	20230727	8970	-40.58	20230628	332	1505.42	20230424	N	139050	500	39 억	122464	N	N	N	N
85	20230817	130801	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5330	-70	5	-1.30	102630660	19560	106.89	5270	5400	5150	7020	3780	5400	5246.97	1.56	-377	5620	5510	5380	5270	5140	5445	5205	39	1620	500	3560	10	1	7862472	419	-1.94	1.06	12	0.25	-2745.00	5014.00	13816	20221129	-61.42	4635	20230727	14.99	10382	-48.66	20230118	4635	14.99	20230727	8970	-40.58	20230628	332	1505.42	20230424	N	139050	500	39 억	122464	N	N	N	N
86	20230817	120804	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5290	-110	5	-2.04	85050030	16236	88.73	5270	5400	5150	7020	3780	5400	5238.36	1.56	-1026	5620	5510	5380	5270	5140	5445	5205	39	1620	500	3560	10	1	7862472	416	-1.93	1.06	12	0.21	-2745.00	5014.00	13816	20221129	-61.71	4635	20230727	14.13	10382	-49.05	20230118	4635	14.13	20230727	8970	-41.03	20230628	332	1493.37	20230424	N	139050	500	39 억	122464	N	N	N	N
87	20230817	110803	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5280	-120	5	-2.22	79839900	15249	83.33	5270	5400	5150	7020	3780	5400	5235.75	1.56	-1414	5620	5510	5380	5270	5140	5445	5205	39	1620	500	3560	10	1	7862472	415	-1.92	1.05	12	0.19	-2745.00	5014.00	13816	20221129	-61.78	4635	20230727	13.92	10382	-49.14	20230118	4635	13.92	20230727	8970	-41.14	20230628	332	1490.36	20230424	N	139050	500	39 억	122464	N	N	N	N
88	20230817	100759	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5330	-70	5	-1.30	64077740	12267	67.04	5270	5400	5150	7020	3780	5400	5223.59	1.56	-296	5620	5510	5380	5270	5140	5445	5205	39	1620	500	3560	10	1	7862472	419	-1.94	1.06	12	0.16	-2745.00	5014.00	13816	20221129	-61.42	4635	20230727	14.99	10382	-48.66	20230118	4635	14.99	20230727	8970	-40.58	20230628	332	1505.42	20230424	N	139050	500	39 억	122464	N	N	N	N
89	20230817	090758	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5240	-160	5	-2.96	3446400	654	3.57	5270	5370	5240	7020	3780	5400	5269.72	1.56	-198	5620	5510	5380	5270	5140	5445	5205	39	1620	500	3560	10	1	7862472	412	-1.91	1.05	12	0.01	-2745.00	5014.00	13816	20221129	-62.07	4635	20230727	13.05	10382	-49.53	20230118	4635	13.05	20230727	8970	-41.58	20230628	332	1478.31	20230424	N	139050	500	39 억	122464	N	N	N	N
90	20230816	160803	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5400	-120	5	-2.17	97664730	18197	63.14	5490	5490	5250	7170	3870	5520	5366.95	1.57	-1226	5680	5600	5540	5460	5400	5570	5430	39	1650	500	3640	10	1	7862472	425	-1.97	1.08	12	0.23	-2745.00	5014.00	13816	20221129	-60.91	4635	20230727	16.50	10382	-47.99	20230118	4635	16.50	20230727	8970	-39.80	20230628	332	1526.51	20230424	N	139050	500	39 억	123690	N	N	N	N
91	20230816	150804	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5340	-180	5	-3.26	92980150	17322	60.11	5490	5490	5250	7170	3870	5520	5367.75	1.57	-1072	5680	5600	5540	5460	5400	5570	5430	39	1650	500	3640	10	1	7862472	420	-1.95	1.07	12	0.22	-2745.00	5014.00	13816	20221129	-61.35	4635	20230727	15.21	10382	-48.56	20230118	4635	15.21	20230727	8970	-40.47	20230628	332	1508.43	20230424	N	139050	500	39 억	123690	N	N	N	N
92	20230816	140803	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5350	-170	5	-3.08	85867720	15988	55.48	5490	5490	5250	7170	3870	5520	5370.76	1.57	-1047	5680	5600	5540	5460	5400	5570	5430	39	1650	500	3640	10	1	7862472	421	-1.95	1.07	12	0.20	-2745.00	5014.00	13816	20221129	-61.28	4635	20230727	15.43	10382	-48.47	20230118	4635	15.43	20230727	8970	-40.36	20230628	332	1511.45	20230424	N	139050	500	39 억	123690	N	N	N	N
93	20230816	130800	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5410	-110	5	-1.99	79495450	14799	51.35	5490	5490	5250	7170	3870	5520	5371.68	1.57	-381	5680	5600	5540	5460	5400	5570	5430	39	1650	500	3640	10	1	7862472	425	-1.97	1.08	12	0.19	-2745.00	5014.00	13816	20221129	-60.84	4635	20230727	16.72	10382	-47.89	20230118	4635	16.72	20230727	8970	-39.69	20230628	332	1529.52	20230424	N	139050	500	39 억	123690	N	N	N	N
94	20230816	120811	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5400	-120	5	-2.17	70072030	13046	45.27	5490	5490	5250	7170	3870	5520	5371.15	1.57	-387	5680	5600	5540	5460	5400	5570	5430	39	1650	500	3640	10	1	7862472	425	-1.97	1.08	12	0.17	-2745.00	5014.00	13816	20221129	-60.91	4635	20230727	16.50	10382	-47.99	20230118	4635	16.50	20230727	8970	-39.80	20230628	332	1526.51	20230424	N	139050	500	39 억	123690	N	N	N	N
95	20230816	110806	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5400	-120	5	-2.17	66795010	12435	43.15	5490	5490	5250	7170	3870	5520	5371.53	1.57	-317	5680	5600	5540	5460	5400	5570	5430	39	1650	500	3640	10	1	7862472	425	-1.97	1.08	12	0.16	-2745.00	5014.00	13816	20221129	-60.91	4635	20230727	16.50	10382	-47.99	20230118	4635	16.50	20230727	8970	-39.80	20230628	332	1526.51	20230424	N	139050	500	39 억	123690	N	N	N	N
96	20230816	100805	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5400	-120	5	-2.17	52844640	9834	34.12	5490	5490	5250	7170	3870	5520	5373.67	1.57	-684	5680	5600	5540	5460	5400	5570	5430	39	1650	500	3640	10	1	7862472	425	-1.97	1.08	12	0.13	-2745.00	5014.00	13816	20221129	-60.91	4635	20230727	16.50	10382	-47.99	20230118	4635	16.50	20230727	8970	-39.80	20230628	332	1526.51	20230424	N	139050	500	39 억	123690	N	N	N	N
97	20230816	090801	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5470	-50	5	-0.91	9729510	1784	6.19	5490	5490	5390	7170	3870	5520	5453.76	1.57	-246	5680	5600	5540	5460	5400	5570	5430	39	1650	500	3640	10	1	7862472	430	-1.99	1.09	12	0.02	-2745.00	5014.00	13816	20221129	-60.41	4635	20230727	18.02	10382	-47.31	20230118	4635	18.02	20230727	8970	-39.02	20230628	332	1547.59	20230424	N	139050	500	39 억	123690	N	N	N	N
98	20230814	160753	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5520	-50	5	-0.90	159643530	28818	33.94	5620	5620	5480	7240	3900	5570	5539.72	1.58	-759	5923	5746	5593	5416	5263	5835	5505	39	1670	500	3670	10	1	7862472	434	-2.01	1.10	12	0.37	-2745.00	5014.00	13816	20221129	-60.05	4635	20230727	19.09	10382	-46.83	20230118	4635	19.09	20230727	8970	-38.46	20230628	332	1562.65	20230424	N	139050	500	39 억	124449	N	N	N	N
99	20230814	150751	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5500	-70	5	-1.26	150966550	27244	32.09	5620	5620	5480	7240	3900	5570	5541.28	1.58	-924	5923	5746	5593	5416	5263	5835	5505	39	1670	500	3670	10	1	7862472	432	-2.00	1.10	12	0.35	-2745.00	5014.00	13816	20221129	-60.19	4635	20230727	18.66	10382	-47.02	20230118	4635	18.66	20230727	8970	-38.68	20230628	332	1556.63	20230424	N	139050	500	39 억	124449	N	N	N	N
100	20230814	140753	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5520	-50	5	-0.90	129444830	23330	27.48	5620	5620	5490	7240	3900	5570	5548.43	1.58	-927	5923	5746	5593	5416	5263	5835	5505	39	1670	500	3670	10	1	7862472	434	-2.01	1.10	12	0.30	-2745.00	5014.00	13816	20221129	-60.05	4635	20230727	19.09	10382	-46.83	20230118	4635	19.09	20230727	8970	-38.46	20230628	332	1562.65	20230424	N	139050	500	39 억	124449	N	N	N	N
101	20230814	130745	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5510	-60	5	-1.08	110487830	19883	23.42	5620	5620	5510	7240	3900	5570	5556.90	1.58	-925	5923	5746	5593	5416	5263	5835	5505	39	1670	500	3670	10	1	7862472	433	-2.01	1.10	12	0.25	-2745.00	5014.00	13816	20221129	-60.12	4635	20230727	18.88	10382	-46.93	20230118	4635	18.88	20230727	8970	-38.57	20230628	332	1559.64	20230424	N	139050	500	39 억	124449	N	N	N	N
102	20230814	120751	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5550	-20	5	-0.36	71009370	12745	15.01	5620	5620	5530	7240	3900	5570	5571.55	1.58	-1131	5923	5746	5593	5416	5263	5835	5505	39	1670	500	3670	10	1	7862472	436	-2.02	1.11	12	0.16	-2745.00	5014.00	13816	20221129	-59.83	4635	20230727	19.74	10382	-46.54	20230118	4635	19.74	20230727	8970	-38.13	20230628	332	1571.69	20230424	N	139050	500	39 억	124449	N	N	N	N
103	20230814	110746	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5550	-20	5	-0.36	56373160	10112	11.91	5620	5620	5530	7240	3900	5570	5574.88	1.58	-1163	5923	5746	5593	5416	5263	5835	5505	39	1670	500	3670	10	1	7862472	436	-2.02	1.11	12	0.13	-2745.00	5014.00	13816	20221129	-59.83	4635	20230727	19.74	10382	-46.54	20230118	4635	19.74	20230727	8970	-38.13	20230628	332	1571.69	20230424	N	139050	500	39 억	124449	N	N	N	N
104	20230814	100748	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5580	10	2	0.18	35039730	6276	7.39	5620	5620	5530	7240	3900	5570	5583.13	1.58	-886	5923	5746	5593	5416	5263	5835	5505	39	1670	500	3670	10	1	7862472	439	-2.03	1.11	12	0.08	-2745.00	5014.00	13816	20221129	-59.61	4635	20230727	20.39	10382	-46.25	20230118	4635	20.39	20230727	8970	-37.79	20230628	332	1580.72	20230424	N	139050	500	39 억	124449	N	N	N	N
105	20230814	090746	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5590	20	2	0.36	19288830	3446	4.06	5620	5620	5530	7240	3900	5570	5597.46	1.58	-905	5923	5746	5593	5416	5263	5835	5505	39	1670	500	3670	10	1	7862472	440	-2.04	1.11	12	0.04	-2745.00	5014.00	13816	20221129	-59.54	4635	20230727	20.60	10382	-46.16	20230118	4635	20.60	20230727	8970	-37.68	20230628	332	1583.73	20230424	N	139050	500	39 억	124449	N	N	N	N
106	20230811	160747	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5570	80	2	1.46	477347080	84606	119.89	5500	5770	5440	7130	3850	5490	5642.00	1.57	915	5710	5600	5440	5330	5170	5655	5385	39	1640	500	3620	10	1	7862472	438	-2.03	1.11	12	1.08	-2745.00	5014.00	13816	20221129	-59.68	4635	20230727	20.17	10382	-46.35	20230118	4635	20.17	20230727	8970	-37.90	20230628	332	1577.71	20230424	N	139050	500	39 억	123270	N	N	N	N
107	20230811	150743	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5590	100	2	1.82	457322770	80999	114.78	5500	5770	5440	7130	3850	5490	5646.03	1.57	870	5710	5600	5440	5330	5170	5655	5385	39	1640	500	3620	10	1	7862472	440	-2.04	1.11	12	1.03	-2745.00	5014.00	13816	20221129	-59.54	4635	20230727	20.60	10382	-46.16	20230118	4635	20.60	20230727	8970	-37.68	20230628	332	1583.73	20230424	N	139050	500	39 억	123270	N	N	N	N
108	20230811	140741	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5640	150	2	2.73	443318880	78498	111.24	5500	5770	5440	7130	3850	5490	5647.52	1.57	1207	5710	5600	5440	5330	5170	5655	5385	39	1640	500	3620	10	1	7862472	443	-2.05	1.12	12	1.00	-2745.00	5014.00	13816	20221129	-59.18	4635	20230727	21.68	10382	-45.68	20230118	4635	21.68	20230727	8970	-37.12	20230628	332	1598.80	20230424	N	139050	500	39 억	123270	N	N	N	N
109	20230811	130740	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5540	50	2	0.91	406590500	71944	101.95	5500	5770	5440	7130	3850	5490	5651.49	1.57	1460	5710	5600	5440	5330	5170	5655	5385	39	1640	500	3620	10	1	7862472	436	-2.02	1.10	12	0.92	-2745.00	5014.00	13816	20221129	-59.90	4635	20230727	19.53	10382	-46.64	20230118	4635	19.53	20230727	8970	-38.24	20230628	332	1568.67	20230424	N	139050	500	39 억	123270	N	N	N	N
110	20230811	120733	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5610	120	2	2.19	380945900	67334	95.42	5500	5770	5440	7130	3850	5490	5657.56	1.57	1463	5710	5600	5440	5330	5170	5655	5385	39	1640	500	3620	10	1	7862472	441	-2.04	1.12	12	0.86	-2745.00	5014.00	13816	20221129	-59.39	4635	20230727	21.04	10382	-45.96	20230118	4635	21.04	20230727	8970	-37.46	20230628	332	1589.76	20230424	N	139050	500	39 억	123270	N	N	N	N
111	20230811	110734	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5580	90	2	1.64	372046980	65742	93.16	5500	5770	5440	7130	3850	5490	5659.20	1.57	1466	5710	5600	5440	5330	5170	5655	5385	39	1640	500	3620	10	1	7862472	439	-2.03	1.11	12	0.84	-2745.00	5014.00	13816	20221129	-59.61	4635	20230727	20.39	10382	-46.25	20230118	4635	20.39	20230727	8970	-37.79	20230628	332	1580.72	20230424	N	139050	500	39 억	123270	N	N	N	N
112	20230811	100732	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5740	250	2	4.55	276504830	48658	68.95	5500	5770	5440	7130	3850	5490	5682.62	1.57	-2578	5710	5600	5440	5330	5170	5655	5385	39	1640	500	3620	10	1	7862472	451	-2.09	1.14	12	0.62	-2745.00	5014.00	13816	20221129	-58.45	4635	20230727	23.84	10382	-44.71	20230118	4635	23.84	20230727	8970	-36.01	20230628	332	1628.92	20230424	N	139050	500	39 억	123270	N	N	N	N
113	20230811	090741	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5500	10	2	0.18	12483180	2279	3.23	5500	5500	5440	7130	3850	5490	5477.48	1.57	65	5710	5600	5440	5330	5170	5655	5385	39	1640	500	3620	10	1	7862472	432	-2.00	1.10	12	0.03	-2745.00	5014.00	13816	20221129	-60.19	4635	20230727	18.66	10382	-47.02	20230118	4635	18.66	20230727	8970	-38.68	20230628	332	1556.63	20230424	N	139050	500	39 억	123270	N	N	N	N
114	20230810	160732	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5490	210	2	3.98	386729740	70561	128.50	5280	5550	5280	6860	3700	5280	5480.79	1.55	1507	5733	5506	5253	5026	4773	5620	5140	39	1580	500	3480	10	1	7862472	432	-2.00	1.09	12	0.90	-2745.00	5014.00	13816	20221129	-60.26	4635	20230727	18.45	10382	-47.12	20230118	4635	18.45	20230727	8970	-38.80	20230628	332	1553.61	20230424	N	139050	500	39 억	121763	N	N	N	N
115	20230810	150730	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5500	220	2	4.17	383120220	69904	127.30	5280	5550	5280	6860	3700	5280	5480.66	1.55	1556	5733	5506	5253	5026	4773	5620	5140	39	1580	500	3480	10	1	7862472	432	-2.00	1.10	12	0.89	-2745.00	5014.00	13816	20221129	-60.19	4635	20230727	18.66	10382	-47.02	20230118	4635	18.66	20230727	8970	-38.68	20230628	332	1556.63	20230424	N	139050	500	39 억	121763	N	N	N	N
116	20230810	140731	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5510	230	2	4.36	380496180	69426	126.43	5280	5550	5280	6860	3700	5280	5480.60	1.55	1559	5733	5506	5253	5026	4773	5620	5140	39	1580	500	3480	10	1	7862472	433	-2.01	1.10	12	0.88	-2745.00	5014.00	13816	20221129	-60.12	4635	20230727	18.88	10382	-46.93	20230118	4635	18.88	20230727	8970	-38.57	20230628	332	1559.64	20230424	N	139050	500	39 억	121763	N	N	N	N
117	20230810	130724	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5500	220	2	4.17	304883180	55646	101.34	5280	5550	5280	6860	3700	5280	5478.98	1.55	-725	5733	5506	5253	5026	4773	5620	5140	39	1580	500	3480	10	1	7862472	432	-2.00	1.10	12	0.71	-2745.00	5014.00	13816	20221129	-60.19	4635	20230727	18.66	10382	-47.02	20230118	4635	18.66	20230727	8970	-38.68	20230628	332	1556.63	20230424	N	139050	500	39 억	121763	N	N	N	N
118	20230810	120737	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5480	200	2	3.79	280318190	51174	93.19	5280	5550	5280	6860	3700	5280	5477.75	1.55	-1931	5733	5506	5253	5026	4773	5620	5140	39	1580	500	3480	10	1	7862472	431	-2.00	1.09	12	0.65	-2745.00	5014.00	13816	20221129	-60.34	4635	20230727	18.23	10382	-47.22	20230118	4635	18.23	20230727	8970	-38.91	20230628	332	1550.60	20230424	N	139050	500	39 억	121763	N	N	N	N
119	20230810	110737	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5470	190	2	3.60	267521010	48840	88.94	5280	5550	5280	6860	3700	5280	5477.50	1.55	-1931	5733	5506	5253	5026	4773	5620	5140	39	1580	500	3480	10	1	7862472	430	-1.99	1.09	12	0.62	-2745.00	5014.00	13816	20221129	-60.41	4635	20230727	18.02	10382	-47.31	20230118	4635	18.02	20230727	8970	-39.02	20230628	332	1547.59	20230424	N	139050	500	39 억	121763	N	N	N	N
120	20230810	100733	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5490	210	2	3.98	230216420	42046	76.57	5280	5550	5280	6860	3700	5280	5475.35	1.55	1571	5733	5506	5253	5026	4773	5620	5140	39	1580	500	3480	10	1	7862472	432	-2.00	1.09	12	0.53	-2745.00	5014.00	13816	20221129	-60.26	4635	20230727	18.45	10382	-47.12	20230118	4635	18.45	20230727	8970	-38.80	20230628	332	1553.61	20230424	N	139050	500	39 억	121763	N	N	N	N
121	20230810	090742	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5390	110	2	2.08	5593390	1046	1.90	5280	5400	5280	6860	3700	5280	5347.41	1.55	-196	5733	5506	5253	5026	4773	5620	5140	39	1580	500	3480	10	1	7862472	424	-1.96	1.07	12	0.01	-2745.00	5014.00	13816	20221129	-60.99	4635	20230727	16.29	10382	-48.08	20230118	4635	16.29	20230727	8970	-39.91	20230628	332	1523.49	20230424	N	139050	500	39 억	121763	N	N	N	N
122	20230809	160731	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5280	270	2	5.39	288905360	54908	57.79	5110	5480	5000	6510	3510	5010	5261.63	1.39	12428	5813	5411	5188	4786	4563	5612	4987	39	1500	500	3300	10	1	7862472	415	-1.92	1.05	12	0.70	-2745.00	5014.00	13816	20221129	-61.78	4635	20230727	13.92	10382	-49.14	20230118	4635	13.92	20230727	8970	-41.14	20230628	332	1490.36	20230424	N	139050	500	39 억	109335	N	N	N	N
123	20230809	150722	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5310	300	2	5.99	262010410	49831	52.45	5110	5480	5000	6510	3510	5010	5257.98	1.39	12363	5813	5411	5188	4786	4563	5612	4987	39	1500	500	3300	10	1	7862472	417	-1.93	1.06	12	0.63	-2745.00	5014.00	13816	20221129	-61.57	4635	20230727	14.56	10382	-48.85	20230118	4635	14.56	20230727	8970	-40.80	20230628	332	1499.40	20230424	N	139050	500	39 억	109335	N	N	N	N
124	20230809	140722	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5320	310	2	6.19	257852110	49049	51.62	5110	5480	5000	6510	3510	5010	5257.03	1.39	12375	5813	5411	5188	4786	4563	5612	4987	39	1500	500	3300	10	1	7862472	418	-1.94	1.06	12	0.62	-2745.00	5014.00	13816	20221129	-61.49	4635	20230727	14.78	10382	-48.76	20230118	4635	14.78	20230727	8970	-40.69	20230628	332	1502.41	20230424	N	139050	500	39 억	109335	N	N	N	N
125	20230809	130738	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5320	310	2	6.19	241164540	45905	48.31	5110	5480	5000	6510	3510	5010	5253.56	1.39	12399	5813	5411	5188	4786	4563	5612	4987	39	1500	500	3300	10	1	7862472	418	-1.94	1.06	12	0.58	-2745.00	5014.00	13816	20221129	-61.49	4635	20230727	14.78	10382	-48.76	20230118	4635	14.78	20230727	8970	-40.69	20230628	332	1502.41	20230424	N	139050	500	39 억	109335	N	N	N	N
126	20230809	120735	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5300	290	2	5.79	108101530	21096	22.20	5110	5310	5000	6510	3510	5010	5124.27	1.39	2360	5813	5411	5188	4786	4563	5612	4987	39	1500	500	3300	10	1	7862472	417	-1.93	1.06	12	0.27	-2745.00	5014.00	13816	20221129	-61.64	4635	20230727	14.35	10382	-48.95	20230118	4635	14.35	20230727	8970	-40.91	20230628	332	1496.39	20230424	N	139050	500	39 억	109335	N	N	N	N
127	20230809	110731	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5020	10	2	0.20	38309570	7619	8.02	5110	5120	5000	6510	3510	5010	5028.16	1.39	1651	5813	5411	5188	4786	4563	5612	4987	39	1500	500	3300	10	1	7862472	395	-1.83	1.00	12	0.10	-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	N	139050	500	39 억	109335	N	N	N	N
128	20230809	100720	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5060	50	2	1.00	19918620	3951	4.16	5110	5120	5010	6510	3510	5010	5041.41	1.39	880	5813	5411	5188	4786	4563	5612	4987	39	1500	500	3300	10	1	7862472	398	-1.84	1.01	12	0.05	-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	N	139050	500	39 억	109335	N	N	N	N
129	20230809	090724	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5100	90	2	1.80	1131750	222	0.23	5110	5110	5060	6510	3510	5010	5097.97	1.39	-2	5813	5411	5188	4786	4563	5612	4987	39	1500	500	3300	10	1	7862472	401	-1.86	1.02	12	0.00	-2745.00	5014.00	13816	20221129	-63.09	4635	20230727	10.03	10382	-50.88	20230118	4635	10.03	20230727	8970	-43.14	20230628	332	1436.14	20230424	N	139050	500	39 억	109335	N	N	N	N
130	20230808	160738	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5010	20	2	0.40	503040605	94866	803.74	4970	5590	4965	6480	3495	4990	5302.67	1.52	-10669	5190	5090	4950	4850	4710	5020	4780	39	1492	500	3290	10	1	7862472	394	-1.83	1.00	12	1.21	-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	N	139050	500	39 억	119778	N	N	N	N
131	20230808	150730	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5000	10	2	0.20	494181525	93107	788.84	4970	5590	4965	6480	3495	4990	5307.67	1.52	-10632	5190	5090	4950	4850	4710	5020	4780	39	1492	500	3290	10	1	7862472	393	-1.82	1.00	12	1.18	-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	N	139050	500	39 억	119778	N	N	N	N
132	20230808	140726	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5170	180	2	3.61	461598475	86773	735.18	4970	5590	4965	6480	3495	4990	5319.61	1.52	-9897	5190	5090	4950	4850	4710	5020	4780	39	1492	500	3290	10	1	7862472	406	-1.88	1.03	12	1.10	-2745.00	5014.00	13816	20221129	-62.58	4635	20230727	11.54	10382	-50.20	20230118	4635	11.54	20230727	8970	-42.36	20230628	332	1457.23	20230424	N	139050	500	39 억	119778	N	N	N	N
133	20230808	130718	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5150	160	2	3.21	453256545	85151	721.44	4970	5590	4965	6480	3495	4990	5322.97	1.52	-9586	5190	5090	4950	4850	4710	5020	4780	39	1492	500	3290	10	1	7862472	405	-1.88	1.03	12	1.08	-2745.00	5014.00	13816	20221129	-62.72	4635	20230727	11.11	10382	-50.39	20230118	4635	11.11	20230727	8970	-42.59	20230628	332	1451.20	20230424	N	139050	500	39 억	119778	N	N	N	N
134	20230808	120724	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5180	190	2	3.81	430072715	80633	683.16	4970	5590	4965	6480	3495	4990	5333.71	1.52	-9635	5190	5090	4950	4850	4710	5020	4780	39	1492	500	3290	10	1	7862472	407	-1.89	1.03	12	1.03	-2745.00	5014.00	13816	20221129	-62.51	4635	20230727	11.76	10382	-50.11	20230118	4635	11.76	20230727	8970	-42.25	20230628	332	1460.24	20230424	N	139050	500	39 억	119778	N	N	N	N
135	20230808	110714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5140	150	2	3.01	406760615	76131	645.01	4970	5590	4965	6480	3495	4990	5342.90	1.52	-9342	5190	5090	4950	4850	4710	5020	4780	39	1492	500	3290	10	1	7862472	404	-1.87	1.03	12	0.97	-2745.00	5014.00	13816	20221129	-62.80	4635	20230727	10.90	10382	-50.49	20230118	4635	10.90	20230727	8970	-42.70	20230628	332	1448.19	20230424	N	139050	500	39 억	119778	N	N	N	N
136	20230808	100727	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5280	290	2	5.81	352910295	65797	557.46	4970	5590	4965	6480	3495	4990	5363.62	1.52	-8355	5190	5090	4950	4850	4710	5020	4780	39	1492	500	3290	10	1	7862472	415	-1.92	1.05	12	0.84	-2745.00	5014.00	13816	20221129	-61.78	4635	20230727	13.92	10382	-49.14	20230118	4635	13.92	20230727	8970	-41.14	20230628	332	1490.36	20230424	N	139050	500	39 억	119778	N	N	N	N
137	20230808	090729	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5460	470	2	9.42	63259365	11988	101.57	4970	5460	4965	6480	3495	4990	5276.89	1.52	1807	5190	5090	4950	4850	4710	5020	4780	39	1492	500	3290	10	1	7862472	429	-1.99	1.09	12	0.15	-2745.00	5014.00	13816	20221129	-60.48	4635	20230727	17.80	10382	-47.41	20230118	4635	17.80	20230727	8970	-39.13	20230628	332	1544.58	20230424	N	139050	500	39 억	119778	N	N	N	N
138	20230807	160723	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4990	-10	5	-0.20	58682675	11803	69.44	5000	5050	4810	6500	3500	5000	4971.84	1.52	-68	5186	5092	5026	4932	4866	5060	4900	39	1500	500	3300	5	1	7862472	392	-1.82	1.00	12	0.15	-2745.00	5014.00	13816	20221129	-63.88	4635	20230727	7.66	10382	-51.94	20230118	4635	7.66	20230727	8970	-44.37	20230628	332	1403.01	20230424	N	139050	500	39 억	119847	N	N	N	N
139	20230807	150723	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4995	-5	5	-0.10	55412330	11148	65.58	5000	5050	4810	6500	3500	5000	4970.61	1.52	-102	5186	5092	5026	4932	4866	5060	4900	39	1500	500	3300	5	1	7862472	393	-1.82	1.00	12	0.14	-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	N	139050	500	39 억	119847	N	N	N	N
140	20230807	140725	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4995	-5	5	-0.10	48409740	9744	57.32	5000	5050	4810	6500	3500	5000	4968.16	1.52	-121	5186	5092	5026	4932	4866	5060	4900	39	1500	500	3300	5	1	7862472	393	-1.82	1.00	12	0.12	-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	N	139050	500	39 억	119847	N	N	N	N
141	20230807	130718	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5020	20	2	0.40	44648085	8991	52.89	5000	5050	4810	6500	3500	5000	4965.86	1.52	-170	5186	5092	5026	4932	4866	5060	4900	39	1500	500	3300	10	1	7862472	395	-1.83	1.00	12	0.11	-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	N	139050	500	39 억	119847	N	N	N	N
142	20230807	120717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5000	0	3	0.00	31074555	6277	36.93	5000	5010	4810	6500	3500	5000	4950.54	1.52	-2241	5186	5092	5026	4932	4866	5060	4900	39	1500	500	3300	10	1	7862472	393	-1.82	1.00	12	0.08	-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	N	139050	500	39 억	119847	N	N	N	N
143	20230807	110713	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4970	-30	5	-0.60	29370415	5935	34.92	5000	5010	4810	6500	3500	5000	4948.68	1.52	-2241	5186	5092	5026	4932	4866	5060	4900	39	1500	500	3300	5	1	7862472	391	-1.81	0.99	12	0.08	-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	N	139050	500	39 억	119847	N	N	N	N
144	20230807	100720	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4925	-75	5	-1.50	18321385	3697	21.75	5000	5010	4810	6500	3500	5000	4955.74	1.52	-2050	5186	5092	5026	4932	4866	5060	4900	39	1500	500	3300	5	1	7862472	387	-1.79	0.98	12	0.05	-2745.00	5014.00	13816	20221129	-64.35	4635	20230727	6.26	10382	-52.56	20230118	4635	6.26	20230727	8970	-45.09	20230628	332	1383.43	20230424	N	139050	500	39 억	119847	N	N	N	N
145	20230807	090719	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4900	-100	5	-2.00	11572565	2328	13.70	5000	5010	4900	6500	3500	5000	4971.03	1.52	-1852	5186	5092	5026	4932	4866	5060	4900	39	1500	500	3300	5	1	7862472	385	-1.79	0.98	12	0.03	-2745.00	5014.00	13816	20221129	-64.53	4635	20230727	5.72	10382	-52.80	20230118	4635	5.72	20230727	8970	-45.37	20230628	332	1375.90	20230424	N	139050	500	39 억	119847	N	N	N	N
146	20230804	160713	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5000	-120	5	-2.34	81111770	16207	158.04	5120	5120	4960	6650	3590	5120	5004.74	1.54	-1452	5286	5202	5126	5042	4966	5165	5005	39	1530	500	3370	10	1	7862472	393	-1.82	1.00	12	0.21	-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	N	139050	500	39 억	121297	N	N	N	N
147	20230804	150712	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4975	-145	5	-2.83	74501040	14880	145.10	5120	5120	4960	6650	3590	5120	5006.79	1.54	-1229	5286	5202	5126	5042	4966	5165	5005	39	1530	500	3370	5	1	7862472	391	-1.81	0.99	12	0.19	-2745.00	5014.00	13816	20221129	-63.99	4635	20230727	7.34	10382	-52.08	20230118	4635	7.34	20230727	8970	-44.54	20230628	332	1398.49	20230424	N	139050	500	39 억	121297	N	N	N	N
148	20230804	140724	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4975	-145	5	-2.83	68958055	13766	134.24	5120	5120	4960	6650	3590	5120	5009.30	1.54	-1223	5286	5202	5126	5042	4966	5165	5005	39	1530	500	3370	5	1	7862472	391	-1.81	0.99	12	0.18	-2745.00	5014.00	13816	20221129	-63.99	4635	20230727	7.34	10382	-52.08	20230118	4635	7.34	20230727	8970	-44.54	20230628	332	1398.49	20230424	N	139050	500	39 억	121297	N	N	N	N
149	20230804	130710	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5020	-100	5	-1.95	41912515	8327	81.20	5120	5120	4970	6650	3590	5120	5033.33	1.54	-1242	5286	5202	5126	5042	4966	5165	5005	39	1530	500	3370	10	1	7862472	395	-1.83	1.00	12	0.11	-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	N	139050	500	39 억	121297	N	N	N	N
150	20230804	120709	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5000	-120	5	-2.34	31094010	6155	60.02	5120	5120	5000	6650	3590	5120	5051.83	1.54	-1445	5286	5202	5126	5042	4966	5165	5005	39	1530	500	3370	10	1	7862472	393	-1.82	1.00	12	0.08	-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	N	139050	500	39 억	121297	N	N	N	N
151	20230804	110716	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5090	-30	5	-0.59	11691460	2294	22.37	5120	5120	5040	6650	3590	5120	5096.54	1.54	-1168	5286	5202	5126	5042	4966	5165	5005	39	1530	500	3370	10	1	7862472	400	-1.85	1.02	12	0.03	-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	N	139050	500	39 억	121297	N	N	N	N
152	20230804	100706	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5120	0	3	0.00	8265440	1620	15.80	5120	5120	5040	6650	3590	5120	5102.12	1.54	-922	5286	5202	5126	5042	4966	5165	5005	39	1530	500	3370	10	1	7862472	403	-1.87	1.02	12	0.02	-2745.00	5014.00	13816	20221129	-62.94	4635	20230727	10.46	10382	-50.68	20230118	4635	10.46	20230727	8970	-42.92	20230628	332	1442.17	20230424	N	139050	500	39 억	121297	N	N	N	N
153	20230804	090706	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5040	-80	5	-1.56	956460	188	1.83	5120	5120	5040	6650	3590	5120	5087.55	1.54	-52	5286	5202	5126	5042	4966	5165	5005	39	1530	500	3370	10	1	7862472	396	-1.84	1.01	12	0.00	-2745.00	5014.00	13816	20221129	-63.52	4635	20230727	8.74	10382	-51.45	20230118	4635	8.74	20230727	8970	-43.81	20230628	332	1418.07	20230424	N	139050	500	39 억	121297	N	N	N	N
154	20230803	160706	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5120	-100	5	-1.92	52294830	10255	51.81	5210	5210	5050	6780	3660	5220	5099.40	1.56	-1523	5413	5316	5203	5106	4993	5365	5155	39	1560	500	3440	10	1	7862472	403	-1.87	1.02	12	0.13	-2745.00	5014.00	13816	20221129	-62.94	4635	20230727	10.46	10382	-50.68	20230118	4635	10.46	20230727	8970	-42.92	20230628	332	1442.17	20230424	N	139050	500	39 억	122822	N	N	N	N
155	20230803	150712	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5110	-110	5	-2.11	44202230	8669	43.80	5210	5210	5050	6780	3660	5220	5098.83	1.56	-1476	5413	5316	5203	5106	4993	5365	5155	39	1560	500	3440	10	1	7862472	402	-1.86	1.02	12	0.11	-2745.00	5014.00	13816	20221129	-63.01	4635	20230727	10.25	10382	-50.78	20230118	4635	10.25	20230727	8970	-43.03	20230628	332	1439.16	20230424	N	139050	500	39 억	122822	N	N	N	N
156	20230803	140705	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5110	-110	5	-2.11	41356280	8112	40.98	5210	5210	5050	6780	3660	5220	5098.10	1.56	-1328	5413	5316	5203	5106	4993	5365	5155	39	1560	500	3440	10	1	7862472	402	-1.86	1.02	12	0.10	-2745.00	5014.00	13816	20221129	-63.01	4635	20230727	10.25	10382	-50.78	20230118	4635	10.25	20230727	8970	-43.03	20230628	332	1439.16	20230424	N	139050	500	39 억	122822	N	N	N	N
157	20230803	130709	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5110	-110	5	-2.11	36881840	7234	36.55	5210	5210	5050	6780	3660	5220	5098.33	1.56	-1330	5413	5316	5203	5106	4993	5365	5155	39	1560	500	3440	10	1	7862472	402	-1.86	1.02	12	0.09	-2745.00	5014.00	13816	20221129	-63.01	4635	20230727	10.25	10382	-50.78	20230118	4635	10.25	20230727	8970	-43.03	20230628	332	1439.16	20230424	N	139050	500	39 억	122822	N	N	N	N
158	20230803	120712	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5110	-110	5	-2.11	35171680	6897	34.84	5210	5210	5050	6780	3660	5220	5099.49	1.56	-1330	5413	5316	5203	5106	4993	5365	5155	39	1560	500	3440	10	1	7862472	402	-1.86	1.02	12	0.09	-2745.00	5014.00	13816	20221129	-63.01	4635	20230727	10.25	10382	-50.78	20230118	4635	10.25	20230727	8970	-43.03	20230628	332	1439.16	20230424	N	139050	500	39 억	122822	N	N	N	N
159	20230803	110703	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5090	-130	5	-2.49	34335960	6733	34.02	5210	5210	5050	6780	3660	5220	5099.58	1.56	-1251	5413	5316	5203	5106	4993	5365	5155	39	1560	500	3440	10	1	7862472	400	-1.85	1.02	12	0.09	-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	N	139050	500	39 억	122822	N	N	N	N
160	20230803	100702	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5120	-100	5	-1.92	25038580	4901	24.76	5210	5210	5060	6780	3660	5220	5108.78	1.56	-578	5413	5316	5203	5106	4993	5365	5155	39	1560	500	3440	10	1	7862472	403	-1.87	1.02	12	0.06	-2745.00	5014.00	13816	20221129	-62.94	4635	20230727	10.46	10382	-50.68	20230118	4635	10.46	20230727	8970	-42.92	20230628	332	1442.17	20230424	N	139050	500	39 억	122822	N	N	N	N
161	20230803	090702	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5090	-130	5	-2.49	18775610	3673	18.56	5210	5210	5060	6780	3660	5220	5111.67	1.56	-916	5413	5316	5203	5106	4993	5365	5155	39	1560	500	3440	10	1	7862472	400	-1.85	1.02	12	0.05	-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	N	139050	500	39 억	122822	N	N	N	N
162	20230802	160707	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5220	140	2	2.76	103476290	19794	78.97	5090	5300	5090	6600	3560	5080	5227.66	1.60	-3054	5340	5210	5090	4960	4840	5275	5025	39	1520	500	3350	10	1	7862472	410	-1.90	1.04	12	0.25	-2745.00	5014.00	13816	20221129	-62.22	4635	20230727	12.62	10382	-49.72	20230118	4635	12.62	20230727	8970	-41.81	20230628	332	1472.29	20230424	N	139050	500	39 억	125876	N	N	N	N
163	20230802	150715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5220	140	2	2.76	92460390	17678	70.53	5090	5300	5090	6600	3560	5080	5230.25	1.60	-2843	5340	5210	5090	4960	4840	5275	5025	39	1520	500	3350	10	1	7862472	410	-1.90	1.04	12	0.22	-2745.00	5014.00	13816	20221129	-62.22	4635	20230727	12.62	10382	-49.72	20230118	4635	12.62	20230727	8970	-41.81	20230628	332	1472.29	20230424	N	139050	500	39 억	125876	N	N	N	N
164	20230802	140708	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5220	140	2	2.76	89796940	17166	68.49	5090	5300	5090	6600	3560	5080	5231.09	1.60	-2755	5340	5210	5090	4960	4840	5275	5025	39	1520	500	3350	10	1	7862472	410	-1.90	1.04	12	0.22	-2745.00	5014.00	13816	20221129	-62.22	4635	20230727	12.62	10382	-49.72	20230118	4635	12.62	20230727	8970	-41.81	20230628	332	1472.29	20230424	N	139050	500	39 억	125876	N	N	N	N
165	20230802	130704	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5230	150	2	2.95	77465760	14787	58.99	5090	5300	5090	6600	3560	5080	5238.77	1.60	-2653	5340	5210	5090	4960	4840	5275	5025	39	1520	500	3350	10	1	7862472	411	-1.91	1.04	12	0.19	-2745.00	5014.00	13816	20221129	-62.15	4635	20230727	12.84	10382	-49.62	20230118	4635	12.84	20230727	8970	-41.69	20230628	332	1475.30	20230424	N	139050	500	39 억	125876	N	N	N	N
166	20230802	120658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5240	160	2	3.15	66205610	12634	50.40	5090	5300	5090	6600	3560	5080	5240.27	1.60	-1617	5340	5210	5090	4960	4840	5275	5025	39	1520	500	3350	10	1	7862472	412	-1.91	1.05	12	0.16	-2745.00	5014.00	13816	20221129	-62.07	4635	20230727	13.05	10382	-49.53	20230118	4635	13.05	20230727	8970	-41.58	20230628	332	1478.31	20230424	N	139050	500	39 억	125876	N	N	N	N
167	20230802	110659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5270	190	2	3.74	64541130	12317	49.14	5090	5300	5090	6600	3560	5080	5240.00	1.60	-1577	5340	5210	5090	4960	4840	5275	5025	39	1520	500	3350	10	1	7862472	414	-1.92	1.05	12	0.16	-2745.00	5014.00	13816	20221129	-61.86	4635	20230727	13.70	10382	-49.24	20230118	4635	13.70	20230727	8970	-41.25	20230628	332	1487.35	20230424	N	139050	500	39 억	125876	N	N	N	N
168	20230802	100701	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5230	150	2	2.95	44354470	8479	33.83	5090	5300	5090	6600	3560	5080	5231.10	1.60	-1541	5340	5210	5090	4960	4840	5275	5025	39	1520	500	3350	10	1	7862472	411	-1.91	1.04	12	0.11	-2745.00	5014.00	13816	20221129	-62.15	4635	20230727	12.84	10382	-49.62	20230118	4635	12.84	20230727	8970	-41.69	20230628	332	1475.30	20230424	N	139050	500	39 억	125876	N	N	N	N
169	20230802	090701	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5170	90	2	1.77	4495640	877	3.50	5090	5180	5090	6600	3560	5080	5126.16	1.60	-89	5340	5210	5090	4960	4840	5275	5025	39	1520	500	3350	10	1	7862472	406	-1.88	1.03	12	0.01	-2745.00	5014.00	13816	20221129	-62.58	4635	20230727	11.54	10382	-50.20	20230118	4635	11.54	20230727	8970	-42.36	20230628	332	1457.23	20230424	N	139050	500	39 억	125876	N	N	N	N
170	20230801	160701	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5080	110	2	2.21	127626330	25064	60.53	4970	5220	4970	6460	3480	4970	5092.02	1.58	1995	5130	5050	5000	4920	4870	5025	4895	39	1490	500	3280	10	1	7862472	399	-1.85	1.01	12	0.32	-2745.00	5014.00	13816	20221129	-63.23	4635	20230727	9.60	10382	-51.07	20230118	4635	9.60	20230727	8970	-43.37	20230628	332	1430.12	20230424	N	139050	500	39 억	123879	N	N	N	N
171	20230801	150657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5160	190	2	3.82	117246440	23033	55.63	4970	5220	4970	6460	3480	4970	5090.37	1.58	970	5130	5050	5000	4920	4870	5025	4895	39	1490	500	3280	10	1	7862472	406	-1.88	1.03	12	0.29	-2745.00	5014.00	13816	20221129	-62.65	4635	20230727	11.33	10382	-50.30	20230118	4635	11.33	20230727	8970	-42.47	20230628	332	1454.22	20230424	N	139050	500	39 억	123879	N	N	N	N
172	20230801	140711	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5120	150	2	3.02	91466920	18044	43.58	4970	5200	4970	6460	3480	4970	5069.10	1.58	2467	5130	5050	5000	4920	4870	5025	4895	39	1490	500	3280	10	1	7862472	403	-1.87	1.02	12	0.23	-2745.00	5014.00	13816	20221129	-62.94	4635	20230727	10.46	10382	-50.68	20230118	4635	10.46	20230727	8970	-42.92	20230628	332	1442.17	20230424	N	139050	500	39 억	123879	N	N	N	N
173	20230801	130656	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5150	180	2	3.62	83286500	16450	39.73	4970	5200	4970	6460	3480	4970	5063.01	1.58	2737	5130	5050	5000	4920	4870	5025	4895	39	1490	500	3280	10	1	7862472	405	-1.88	1.03	12	0.21	-2745.00	5014.00	13816	20221129	-62.72	4635	20230727	11.11	10382	-50.39	20230118	4635	11.11	20230727	8970	-42.59	20230628	332	1451.20	20230424	N	139050	500	39 억	123879	N	N	N	N
174	20230801	120655	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5190	220	2	4.43	80601260	15931	38.48	4970	5190	4970	6460	3480	4970	5059.40	1.58	2802	5130	5050	5000	4920	4870	5025	4895	39	1490	500	3280	10	1	7862472	408	-1.89	1.04	12	0.20	-2745.00	5014.00	13816	20221129	-62.43	4635	20230727	11.97	10382	-50.01	20230118	4635	11.97	20230727	8970	-42.14	20230628	332	1463.25	20230424	N	139050	500	39 억	123879	N	N	N	N
175	20230801	110652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5040	70	2	1.41	52674750	10487	25.33	4970	5080	4970	6460	3480	4970	5022.86	1.58	2627	5130	5050	5000	4920	4870	5025	4895	39	1490	500	3280	10	1	7862472	396	-1.84	1.01	12	0.13	-2745.00	5014.00	13816	20221129	-63.52	4635	20230727	8.74	10382	-51.45	20230118	4635	8.74	20230727	8970	-43.81	20230628	332	1418.07	20230424	N	139050	500	39 억	123879	N	N	N	N
176	20230801	100658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5040	70	2	1.41	31147600	6214	15.01	4970	5080	4970	6460	3480	4970	5012.49	1.58	1123	5130	5050	5000	4920	4870	5025	4895	39	1490	500	3280	10	1	7862472	396	-1.84	1.01	12	0.08	-2745.00	5014.00	13816	20221129	-63.52	4635	20230727	8.74	10382	-51.45	20230118	4635	8.74	20230727	8970	-43.81	20230628	332	1418.07	20230424	N	139050	500	39 억	123879	N	N	N	N
177	20230801	090652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5070	100	2	2.01	6283690	1250	3.02	4970	5080	4970	6460	3480	4970	5026.95	1.58	-33	5130	5050	5000	4920	4870	5025	4895	39	1490	500	3280	10	1	7862472	399	-1.85	1.01	12	0.02	-2745.00	5014.00	13816	20221129	-63.30	4635	20230727	9.39	10382	-51.17	20230118	4635	9.39	20230727	8970	-43.48	20230628	332	1427.11	20230424	N	139050	500	39 억	123879	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History