KissMeData/139050/price/prices-20230801.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
20230831,160844,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5420,10,2,0.18,106705550,19862,109.26,5270,5470,5270,7030,3790,5410,5367.01,1.65,0,2567,5576,5492,5406,5322,5236,5450,5280,39,1620,500,3570,10,1,7862472,426,-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,-39.58,20230628,332,1532.53,20230424,0.00,N,139050,500,39 억,,129536,N,N,0,N,00,N
20230831,151059,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5420,10,2,0.18,86063720,16055,88.32,5270,5470,5270,7030,3790,5410,5360.56,1.65,0,2718,5576,5492,5406,5322,5236,5450,5280,39,1620,500,3570,10,1,7862472,426,-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,-39.58,20230628,332,1532.53,20230424,0.00,N,139050,500,39 억,,129536,N,N,0,N,00,N
20230831,141203,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5400,-10,5,-0.18,74428140,13905,76.49,5270,5470,5270,7030,3790,5410,5352.62,1.65,0,2655,5576,5492,5406,5322,5236,5450,5280,39,1620,500,3570,10,1,7862472,425,-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,-39.80,20230628,332,1526.51,20230424,0.00,N,139050,500,39 억,,129536,N,N,0,N,00,N
20230831,131132,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5410,0,3,0.00,62775670,11748,64.63,5270,5470,5270,7030,3790,5410,5343.52,1.65,0,2583,5576,5492,5406,5322,5236,5450,5280,39,1620,500,3570,10,1,7862472,425,-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,-39.69,20230628,332,1529.52,20230424,0.00,N,139050,500,39 억,,129536,N,N,0,N,00,N
20230831,121159,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5420,10,2,0.18,62656460,11726,64.51,5270,5470,5270,7030,3790,5410,5343.38,1.65,0,2576,5576,5492,5406,5322,5236,5450,5280,39,1620,500,3570,10,1,7862472,426,-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,-39.58,20230628,332,1532.53,20230424,0.00,N,139050,500,39 억,,129536,N,N,0,N,00,N
20230831,111639,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5360,-50,5,-0.92,51256260,9623,52.94,5270,5400,5270,7030,3790,5410,5326.43,1.65,0,2316,5576,5492,5406,5322,5236,5450,5280,39,1620,500,3570,10,1,7862472,421,-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,-40.25,20230628,332,1514.46,20230424,0.00,N,139050,500,39 억,,129536,N,N,0,N,00,N
20230831,101252,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5360,-50,5,-0.92,38077050,7165,39.42,5270,5400,5270,7030,3790,5410,5314.31,1.65,0,2053,5576,5492,5406,5322,5236,5450,5280,39,1620,500,3570,10,1,7862472,421,-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,-40.25,20230628,332,1514.46,20230424,0.00,N,139050,500,39 억,,129536,N,N,0,N,00,N
20230831,091118,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5340,-70,5,-1.29,20643770,3899,21.45,5270,5400,5270,7030,3790,5410,5294.63,1.65,0,725,5576,5492,5406,5322,5236,5450,5280,39,1620,500,3570,10,1,7862472,420,-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,-40.47,20230628,332,1508.43,20230424,0.00,N,139050,500,39 억,,129536,N,N,0,N,00,N
20230830,160847,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5410,0,3,0.00,97700820,18167,35.85,5460,5490,5320,7030,3790,5410,5377.93,1.62,0,1984,5750,5580,5480,5310,5210,5530,5260,39,1620,500,3570,10,1,7862472,425,-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,-39.69,20230628,332,1529.52,20230424,0.00,N,139050,500,39 억,,127552,N,N,0,N,00,N
20230830,151035,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5400,-10,5,-0.18,92477950,17201,33.95,5460,5490,5320,7030,3790,5410,5376.31,1.62,0,1913,5750,5580,5480,5310,5210,5530,5260,39,1620,500,3570,10,1,7862472,425,-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,-39.80,20230628,332,1526.51,20230424,0.00,N,139050,500,39 억,,127552,N,N,0,N,00,N
20230830,141126,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5400,-10,5,-0.18,85598260,15928,31.43,5460,5490,5320,7030,3790,5410,5374.07,1.62,0,1699,5750,5580,5480,5310,5210,5530,5260,39,1620,500,3570,10,1,7862472,425,-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,-39.80,20230628,332,1526.51,20230424,0.00,N,139050,500,39 억,,127552,N,N,0,N,00,N
20230830,131114,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5380,-30,5,-0.55,72577400,13512,26.67,5460,5490,5320,7030,3790,5410,5371.33,1.62,0,1434,5750,5580,5480,5310,5210,5530,5260,39,1620,500,3570,10,1,7862472,423,-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,-40.02,20230628,332,1520.48,20230424,0.00,N,139050,500,39 억,,127552,N,N,0,N,00,N
20230830,121126,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5370,-40,5,-0.74,64980070,12097,23.87,5460,5490,5320,7030,3790,5410,5371.59,1.62,0,1491,5750,5580,5480,5310,5210,5530,5260,39,1620,500,3570,10,1,7862472,422,-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,-40.13,20230628,332,1517.47,20230424,0.00,N,139050,500,39 억,,127552,N,N,0,N,00,N
20230830,111622,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5370,-40,5,-0.74,52693100,9809,19.36,5460,5490,5320,7030,3790,5410,5371.91,1.62,0,1377,5750,5580,5480,5310,5210,5530,5260,39,1620,500,3570,10,1,7862472,422,-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,-40.13,20230628,332,1517.47,20230424,0.00,N,139050,500,39 억,,127552,N,N,0,N,00,N
20230830,101201,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5420,10,2,0.18,48021330,8939,17.64,5460,5490,5320,7030,3790,5410,5372.11,1.62,0,1185,5750,5580,5480,5310,5210,5530,5260,39,1620,500,3570,10,1,7862472,426,-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,-39.58,20230628,332,1532.53,20230424,0.00,N,139050,500,39 억,,127552,N,N,0,N,00,N
20230830,091058,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5350,-60,5,-1.11,15790370,2935,5.79,5460,5460,5330,7030,3790,5410,5380.02,1.62,0,775,5750,5580,5480,5310,5210,5530,5260,39,1620,500,3570,10,1,7862472,421,-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,-40.36,20230628,332,1511.45,20230424,0.00,N,139050,500,39 억,,127552,N,N,0,N,00,N
20230829,160843,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5410,-70,5,-1.28,280004180,50672,147.50,5480,5650,5380,7120,3840,5480,5525.82,1.59,0,2734,5733,5606,5383,5256,5033,5670,5320,39,1640,500,3610,10,1,7862472,425,-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,-39.69,20230628,332,1529.52,20230424,0.00,N,139050,500,39 억,,124818,N,N,0,N,00,N
20230829,151044,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5420,-60,5,-1.09,263700060,47663,138.74,5480,5650,5380,7120,3840,5480,5532.59,1.59,0,2522,5733,5606,5383,5256,5033,5670,5320,39,1640,500,3610,10,1,7862472,426,-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,-39.58,20230628,332,1532.53,20230424,0.00,N,139050,500,39 억,,124818,N,N,0,N,00,N
20230829,141200,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5460,-20,5,-0.36,231919870,41791,121.64,5480,5650,5420,7120,3840,5480,5549.52,1.59,0,2387,5733,5606,5383,5256,5033,5670,5320,39,1640,500,3610,10,1,7862472,429,-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,-39.13,20230628,332,1544.58,20230424,0.00,N,139050,500,39 억,,124818,N,N,0,N,00,N
20230829,131112,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5430,-50,5,-0.91,220191600,39636,115.37,5480,5650,5430,7120,3840,5480,5555.34,1.59,0,2709,5733,5606,5383,5256,5033,5670,5320,39,1640,500,3610,10,1,7862472,427,-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,-39.46,20230628,332,1535.54,20230424,0.00,N,139050,500,39 억,,124818,N,N,0,N,00,N
20230829,121148,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5440,-40,5,-0.73,215503770,38774,112.86,5480,5650,5440,7120,3840,5480,5557.95,1.59,0,2663,5733,5606,5383,5256,5033,5670,5320,39,1640,500,3610,10,1,7862472,428,-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,-39.35,20230628,332,1538.55,20230424,0.00,N,139050,500,39 억,,124818,N,N,0,N,00,N
20230829,111829,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5480,0,3,0.00,208223340,37442,108.99,5480,5650,5470,7120,3840,5480,5561.22,1.59,0,2780,5733,5606,5383,5256,5033,5670,5320,39,1640,500,3610,10,1,7862472,431,-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,-38.91,20230628,332,1550.60,20230424,0.00,N,139050,500,39 억,,124818,N,N,0,N,00,N
20230829,101249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5510,30,2,0.55,200039270,35951,104.65,5480,5650,5480,7120,3840,5480,5564.22,1.59,0,3059,5733,5606,5383,5256,5033,5670,5320,39,1640,500,3610,10,1,7862472,433,-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,-38.57,20230628,332,1559.64,20230424,0.00,N,139050,500,39 억,,124818,N,N,0,N,00,N
20230829,090829,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5640,160,2,2.92,53592220,9625,28.02,5480,5650,5480,7120,3840,5480,5568.02,1.59,0,2401,5733,5606,5383,5256,5033,5670,5320,39,1640,500,3610,10,1,7862472,443,-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,-37.12,20230628,332,1598.80,20230424,0.00,N,139050,500,39 억,,124818,N,N,0,N,00,N
20230828,160819,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5480,250,2,4.78,180164930,33580,215.04,5160,5510,5160,6790,3670,5230,5365.25,1.54,0,3733,5370,5300,5200,5130,5030,5335,5165,39,1560,500,3450,10,1,7862472,431,-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,-38.91,20230628,332,1550.60,20230424,0.00,N,139050,500,39 억,,121085,N,N,0,N,00,N
20230828,150828,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5480,250,2,4.78,172793600,32229,206.38,5160,5510,5160,6790,3670,5230,5361.43,1.54,0,3668,5370,5300,5200,5130,5030,5335,5165,39,1560,500,3450,10,1,7862472,431,-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,-38.91,20230628,332,1550.60,20230424,0.00,N,139050,500,39 억,,121085,N,N,0,N,00,N
20230828,140829,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5380,150,2,2.87,133347680,24951,159.78,5160,5510,5160,6790,3670,5230,5344.38,1.54,0,3258,5370,5300,5200,5130,5030,5335,5165,39,1560,500,3450,10,1,7862472,423,-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,-40.02,20230628,332,1520.48,20230424,0.00,N,139050,500,39 억,,121085,N,N,0,N,00,N
20230828,130836,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5370,140,2,2.68,114799750,21477,137.53,5160,5510,5160,6790,3670,5230,5345.24,1.54,0,2374,5370,5300,5200,5130,5030,5335,5165,39,1560,500,3450,10,1,7862472,422,-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,-40.13,20230628,332,1517.47,20230424,0.00,N,139050,500,39 억,,121085,N,N,0,N,00,N
20230828,120828,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5440,210,2,4.02,94707470,17731,113.54,5160,5510,5160,6790,3670,5230,5341.35,1.54,0,1668,5370,5300,5200,5130,5030,5335,5165,39,1560,500,3450,10,1,7862472,428,-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,-39.35,20230628,332,1538.55,20230424,0.00,N,139050,500,39 억,,121085,N,N,0,N,00,N
20230828,110824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5440,210,2,4.02,58198870,11042,70.71,5160,5470,5160,6790,3670,5230,5270.68,1.54,0,1771,5370,5300,5200,5130,5030,5335,5165,39,1560,500,3450,10,1,7862472,428,-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,-39.35,20230628,332,1538.55,20230424,0.00,N,139050,500,39 억,,121085,N,N,0,N,00,N
20230828,100815,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5300,70,2,1.34,31823940,6110,39.13,5160,5300,5160,6790,3670,5230,5208.50,1.54,0,1364,5370,5300,5200,5130,5030,5335,5165,39,1560,500,3450,10,1,7862472,417,-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,-40.91,20230628,332,1496.39,20230424,0.00,N,139050,500,39 억,,121085,N,N,0,N,00,N
20230828,090829,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5190,-40,5,-0.76,6788780,1315,8.42,5160,5210,5160,6790,3670,5230,5162.57,1.54,0,-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,-42.14,20230628,332,1463.25,20230424,0.00,N,139050,500,39 억,,121085,N,N,0,N,00,N
20230825,160823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5230,-50,5,-0.95,80699410,15615,71.20,5100,5270,5100,6860,3700,5280,5168.07,1.48,0,4445,5420,5350,5250,5180,5080,5385,5215,39,1580,500,3480,10,1,7862472,411,-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,-41.69,20230628,332,1475.30,20230424,0.00,N,139050,500,39 억,,116627,N,N,0,N,00,N
20230825,150827,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5230,-50,5,-0.95,75311450,14579,66.47,5100,5270,5100,6860,3700,5280,5165.75,1.48,0,4458,5420,5350,5250,5180,5080,5385,5215,39,1580,500,3480,10,1,7862472,411,-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,-41.69,20230628,332,1475.30,20230424,0.00,N,139050,500,39 억,,116627,N,N,0,N,00,N
20230825,140825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5260,-20,5,-0.38,72509960,14042,64.03,5100,5270,5100,6860,3700,5280,5163.79,1.48,0,4464,5420,5350,5250,5180,5080,5385,5215,39,1580,500,3480,10,1,7862472,414,-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,-41.36,20230628,332,1484.34,20230424,0.00,N,139050,500,39 억,,116627,N,N,0,N,00,N
20230825,130821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5260,-20,5,-0.38,71562310,13861,63.20,5100,5270,5100,6860,3700,5280,5162.85,1.48,0,4464,5420,5350,5250,5180,5080,5385,5215,39,1580,500,3480,10,1,7862472,414,-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,-41.36,20230628,332,1484.34,20230424,0.00,N,139050,500,39 억,,116627,N,N,0,N,00,N
20230825,120821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5200,-80,5,-1.52,68445660,13265,60.48,5100,5270,5100,6860,3700,5280,5159.87,1.48,0,4569,5420,5350,5250,5180,5080,5385,5215,39,1580,500,3480,10,1,7862472,409,-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,-42.03,20230628,332,1466.27,20230424,0.00,N,139050,500,39 억,,116627,N,N,0,N,00,N
20230825,110823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5200,-80,5,-1.52,65129540,12628,57.58,5100,5270,5100,6860,3700,5280,5157.55,1.48,0,4503,5420,5350,5250,5180,5080,5385,5215,39,1580,500,3480,10,1,7862472,409,-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,-42.03,20230628,332,1466.27,20230424,0.00,N,139050,500,39 억,,116627,N,N,0,N,00,N
20230825,100826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5170,-110,5,-2.08,34441370,6693,30.52,5100,5270,5100,6860,3700,5280,5145.88,1.48,0,1196,5420,5350,5250,5180,5080,5385,5215,39,1580,500,3480,10,1,7862472,406,-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,-42.36,20230628,332,1457.23,20230424,0.00,N,139050,500,39 억,,116627,N,N,0,N,00,N
20230825,090821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5220,-60,5,-1.14,15841230,3095,14.11,5100,5270,5100,6860,3700,5280,5118.33,1.48,0,49,5420,5350,5250,5180,5080,5385,5215,39,1580,500,3480,10,1,7862472,410,-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,-41.81,20230628,332,1472.29,20230424,0.00,N,139050,500,39 억,,116627,N,N,0,N,00,N
20230824,160816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5280,-40,5,-0.75,113412630,21711,90.68,5190,5320,5150,6910,3730,5320,5223.48,1.48,0,527,5553,5436,5343,5226,5133,5390,5180,39,1590,500,3510,10,1,7862472,415,-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,-41.14,20230628,332,1490.36,20230424,0.00,N,139050,500,39 억,,116100,N,N,0,N,00,N
20230824,150814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5270,-50,5,-0.94,103758160,19881,83.04,5190,5320,5150,6910,3730,5320,5218.96,1.48,0,455,5553,5436,5343,5226,5133,5390,5180,39,1590,500,3510,10,1,7862472,414,-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,-41.25,20230628,332,1487.35,20230424,0.00,N,139050,500,39 억,,116100,N,N,0,N,00,N
20230824,140816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5250,-70,5,-1.32,66330190,12707,53.07,5190,5320,5150,6910,3730,5320,5219.97,1.48,0,-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,-41.47,20230628,332,1481.33,20230424,0.00,N,139050,500,39 억,,116100,N,N,0,N,00,N
20230824,130819,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5240,-80,5,-1.50,21440740,4087,17.07,5190,5320,5150,6910,3730,5320,5246.08,1.48,0,-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,-41.58,20230628,332,1478.31,20230424,0.00,N,139050,500,39 억,,116100,N,N,0,N,00,N
20230824,120822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5270,-50,5,-0.94,15985830,3049,12.73,5190,5320,5150,6910,3730,5320,5242.97,1.48,0,-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,-41.25,20230628,332,1487.35,20230424,0.00,N,139050,500,39 억,,116100,N,N,0,N,00,N
20230824,110819,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5270,-50,5,-0.94,14625060,2789,11.65,5190,5320,5150,6910,3730,5320,5243.84,1.48,0,-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,-41.25,20230628,332,1487.35,20230424,0.00,N,139050,500,39 억,,116100,N,N,0,N,00,N
20230824,100814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5230,-90,5,-1.69,10463390,1996,8.34,5190,5320,5150,6910,3730,5320,5242.18,1.48,0,-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,-41.69,20230628,332,1475.30,20230424,0.00,N,139050,500,39 억,,116100,N,N,0,N,00,N
20230824,090817,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5210,-110,5,-2.07,5173440,987,4.12,5190,5320,5150,6910,3730,5320,5241.58,1.48,0,-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,-41.92,20230628,332,1469.28,20230424,0.00,N,139050,500,39 억,,116100,N,N,0,N,00,N
20230823,160814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5320,-60,5,-1.12,126697520,23719,62.32,5380,5460,5250,6990,3770,5380,5341.60,1.55,0,-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,-40.69,20230628,332,1502.41,20230424,0.00,N,139050,500,39 억,,121917,N,N,0,N,00,N
20230823,150813,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5380,0,3,0.00,112626320,21094,55.42,5380,5460,5250,6990,3770,5380,5339.26,1.55,0,-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,-40.02,20230628,332,1520.48,20230424,0.00,N,139050,500,39 억,,121917,N,N,0,N,00,N
20230823,140820,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5270,-110,5,-2.04,99271010,18567,48.78,5380,5460,5250,6990,3770,5380,5346.64,1.55,0,-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,-41.25,20230628,332,1487.35,20230424,0.00,N,139050,500,39 억,,121917,N,N,0,N,00,N
20230823,130812,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5320,-60,5,-1.12,94545670,17674,46.44,5380,5460,5250,6990,3770,5380,5349.42,1.55,0,-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,-40.69,20230628,332,1502.41,20230424,0.00,N,139050,500,39 억,,121917,N,N,0,N,00,N
20230823,120818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5310,-70,5,-1.30,81879510,15281,40.15,5380,5460,5250,6990,3770,5380,5358.26,1.55,0,-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,-40.80,20230628,332,1499.40,20230424,0.00,N,139050,500,39 억,,121917,N,N,0,N,00,N
20230823,110812,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5320,-60,5,-1.12,75239760,14030,36.86,5380,5460,5250,6990,3770,5380,5362.78,1.55,0,-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,-40.69,20230628,332,1502.41,20230424,0.00,N,139050,500,39 억,,121917,N,N,0,N,00,N
20230823,100812,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5320,-60,5,-1.12,65325330,12170,31.98,5380,5460,5250,6990,3770,5380,5367.73,1.55,0,-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,-40.69,20230628,332,1502.41,20230424,0.00,N,139050,500,39 억,,121917,N,N,0,N,00,N
20230823,090820,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5310,-70,5,-1.30,30045670,5545,14.57,5380,5460,5290,6990,3770,5380,5418.52,1.55,0,-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,-40.80,20230628,332,1499.40,20230424,0.00,N,139050,500,39 억,,121917,N,N,0,N,00,N
20230822,160809,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5380,190,2,3.66,205409930,38023,168.53,5190,5580,5180,6740,3640,5190,5402.25,1.61,0,-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,-40.02,20230628,332,1520.48,20230424,0.00,N,139050,500,39 억,,126430,N,N,0,N,00,N
20230822,150810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5350,160,2,3.08,203356110,37640,166.83,5190,5580,5180,6740,3640,5190,5402.66,1.61,0,-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,-40.36,20230628,332,1511.45,20230424,0.00,N,139050,500,39 억,,126430,N,N,0,N,00,N
20230822,140811,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5390,200,2,3.85,188920660,34939,154.86,5190,5580,5180,6740,3640,5190,5407.16,1.61,0,-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,-39.91,20230628,332,1523.49,20230424,0.00,N,139050,500,39 억,,126430,N,N,0,N,00,N
20230822,130808,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5450,260,2,5.01,174440740,32260,142.98,5190,5580,5180,6740,3640,5190,5407.34,1.61,0,-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,-39.24,20230628,332,1541.57,20230424,0.00,N,139050,500,39 억,,126430,N,N,0,N,00,N
20230822,120756,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5460,270,2,5.20,142527870,26278,116.47,5190,5580,5180,6740,3640,5190,5423.85,1.61,0,-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,-39.13,20230628,332,1544.58,20230424,0.00,N,139050,500,39 억,,126430,N,N,0,N,00,N
20230822,110808,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5380,190,2,3.66,122152580,22550,99.95,5190,5580,5180,6740,3640,5190,5416.97,1.61,0,-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,-40.02,20230628,332,1520.48,20230424,0.00,N,139050,500,39 억,,126430,N,N,0,N,00,N
20230822,100804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5400,210,2,4.05,92768590,17151,76.02,5190,5580,5180,6740,3640,5190,5408.93,1.61,0,-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,-39.80,20230628,332,1526.51,20230424,0.00,N,139050,500,39 억,,126430,N,N,0,N,00,N
20230822,090807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5240,50,2,0.96,7786860,1496,6.63,5190,5260,5190,6740,3640,5190,5205.12,1.61,0,-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,-41.58,20230628,332,1478.31,20230424,0.00,N,139050,500,39 억,,126430,N,N,0,N,00,N
20230821,160804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5190,-60,5,-1.14,114631490,22387,269.69,5200,5250,5030,6820,3680,5250,5120.45,1.56,0,4026,5416,5332,5256,5172,5096,5295,5135,39,1570,500,3460,10,1,7862472,408,-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,-42.14,20230628,332,1463.25,20230424,0.00,N,139050,500,39 억,,122404,N,N,0,N,00,N
20230821,150810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5210,-40,5,-0.76,110764410,21642,260.72,5200,5250,5030,6820,3680,5250,5118.03,1.56,0,4485,5416,5332,5256,5172,5096,5295,5135,39,1570,500,3460,10,1,7862472,410,-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,-41.92,20230628,332,1469.28,20230424,0.00,N,139050,500,39 억,,122404,N,N,0,N,00,N
20230821,140807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5220,-30,5,-0.57,70329810,13808,166.34,5200,5220,5030,6820,3680,5250,5093.41,1.56,0,1176,5416,5332,5256,5172,5096,5295,5135,39,1570,500,3460,10,1,7862472,410,-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,-41.81,20230628,332,1472.29,20230424,0.00,N,139050,500,39 억,,122404,N,N,0,N,00,N
20230821,130816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5150,-100,5,-1.90,59216950,11654,140.39,5200,5200,5030,6820,3680,5250,5081.26,1.56,0,1104,5416,5332,5256,5172,5096,5295,5135,39,1570,500,3460,10,1,7862472,405,-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,-42.59,20230628,332,1451.20,20230424,0.00,N,139050,500,39 억,,122404,N,N,0,N,00,N
20230821,120812,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5130,-120,5,-2.29,55410070,10913,131.47,5200,5200,5030,6820,3680,5250,5077.44,1.56,0,1117,5416,5332,5256,5172,5096,5295,5135,39,1570,500,3460,10,1,7862472,403,-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,-42.81,20230628,332,1445.18,20230424,0.00,N,139050,500,39 억,,122404,N,N,0,N,00,N
20230821,110806,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5050,-200,5,-3.81,43498760,8588,103.46,5200,5200,5030,6820,3680,5250,5065.06,1.56,0,155,5416,5332,5256,5172,5096,5295,5135,39,1570,500,3460,10,1,7862472,397,-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,-43.70,20230628,332,1421.08,20230424,0.00,N,139050,500,39 억,,122404,N,N,0,N,00,N
20230821,100804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5050,-200,5,-3.81,22980360,4518,54.43,5200,5200,5040,6820,3680,5250,5086.40,1.56,0,203,5416,5332,5256,5172,5096,5295,5135,39,1570,500,3460,10,1,7862472,397,-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,-43.70,20230628,332,1421.08,20230424,0.00,N,139050,500,39 억,,122404,N,N,0,N,00,N
20230821,090813,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5190,-60,5,-1.14,3124220,604,7.28,5200,5200,5090,6820,3680,5250,5172.55,1.56,0,-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,-42.14,20230628,332,1463.25,20230424,0.00,N,139050,500,39 억,,122404,N,N,0,N,00,N
20230818,160805,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5250,-90,5,-1.69,43614390,8300,32.20,5330,5340,5180,6940,3740,5340,5254.75,1.57,0,-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,-41.47,20230628,332,1481.33,20230424,0.00,N,139050,500,39 억,,123270,N,N,0,N,00,N
20230818,150757,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5270,-70,5,-1.31,38648590,7346,28.50,5330,5340,5190,6940,3740,5340,5261.17,1.57,0,-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,-41.25,20230628,332,1487.35,20230424,0.00,N,139050,500,39 억,,123270,N,N,0,N,00,N
20230818,140804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5270,-70,5,-1.31,33966980,6450,25.02,5330,5340,5190,6940,3740,5340,5266.20,1.57,0,-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,-41.25,20230628,332,1487.35,20230424,0.00,N,139050,500,39 억,,123270,N,N,0,N,00,N
20230818,130757,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5260,-80,5,-1.50,32558260,6182,23.98,5330,5340,5190,6940,3740,5340,5266.62,1.57,0,-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,-41.36,20230628,332,1484.34,20230424,0.00,N,139050,500,39 억,,123270,N,N,0,N,00,N
20230818,120810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5240,-100,5,-1.87,22084870,4177,16.20,5330,5340,5240,6940,3740,5340,5287.26,1.57,0,-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,-41.58,20230628,332,1478.31,20230424,0.00,N,139050,500,39 억,,123270,N,N,0,N,00,N
20230818,110800,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5270,-70,5,-1.31,18694260,3531,13.70,5330,5340,5240,6940,3740,5340,5294.32,1.57,0,-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,-41.25,20230628,332,1487.35,20230424,0.00,N,139050,500,39 억,,123270,N,N,0,N,00,N
20230818,100805,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5340,0,3,0.00,16370370,3089,11.98,5330,5340,5240,6940,3740,5340,5299.57,1.57,0,-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,-40.47,20230628,332,1508.43,20230424,0.00,N,139050,500,39 억,,123270,N,N,0,N,00,N
20230818,090808,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5240,-100,5,-1.87,4427310,841,3.26,5330,5330,5240,6940,3740,5340,5264.34,1.57,0,-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,-41.58,20230628,332,1478.31,20230424,0.00,N,139050,500,39 억,,123270,N,N,0,N,00,N
20230817,160804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5340,-60,5,-1.11,135703370,25777,140.87,5270,5400,5150,7020,3780,5400,5261.47,1.56,0,573,5620,5510,5380,5270,5140,5445,5205,39,1620,500,3560,10,1,7862472,420,-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,-40.47,20230628,332,1508.43,20230424,0.00,N,139050,500,39 억,,122464,N,N,0,N,00,N
20230817,150810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5280,-120,5,-2.22,123191220,23428,128.03,5270,5400,5150,7020,3780,5400,5258.29,1.56,0,427,5620,5510,5380,5270,5140,5445,5205,39,1620,500,3560,10,1,7862472,415,-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,-41.14,20230628,332,1490.36,20230424,0.00,N,139050,500,39 억,,122464,N,N,0,N,00,N
20230817,140803,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5330,-70,5,-1.30,111108670,21146,115.56,5270,5400,5150,7020,3780,5400,5254.36,1.56,0,76,5620,5510,5380,5270,5140,5445,5205,39,1620,500,3560,10,1,7862472,419,-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,-40.58,20230628,332,1505.42,20230424,0.00,N,139050,500,39 억,,122464,N,N,0,N,00,N
20230817,130801,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5330,-70,5,-1.30,102630660,19560,106.89,5270,5400,5150,7020,3780,5400,5246.97,1.56,0,-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,-40.58,20230628,332,1505.42,20230424,0.00,N,139050,500,39 억,,122464,N,N,0,N,00,N
20230817,120804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5290,-110,5,-2.04,85050030,16236,88.73,5270,5400,5150,7020,3780,5400,5238.36,1.56,0,-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,-41.03,20230628,332,1493.37,20230424,0.00,N,139050,500,39 억,,122464,N,N,0,N,00,N
20230817,110803,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5280,-120,5,-2.22,79839900,15249,83.33,5270,5400,5150,7020,3780,5400,5235.75,1.56,0,-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,-41.14,20230628,332,1490.36,20230424,0.00,N,139050,500,39 억,,122464,N,N,0,N,00,N
20230817,100759,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5330,-70,5,-1.30,64077740,12267,67.04,5270,5400,5150,7020,3780,5400,5223.59,1.56,0,-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,-40.58,20230628,332,1505.42,20230424,0.00,N,139050,500,39 억,,122464,N,N,0,N,00,N
20230817,090758,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5240,-160,5,-2.96,3446400,654,3.57,5270,5370,5240,7020,3780,5400,5269.72,1.56,0,-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,-41.58,20230628,332,1478.31,20230424,0.00,N,139050,500,39 억,,122464,N,N,0,N,00,N
20230816,160803,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5400,-120,5,-2.17,97664730,18197,63.14,5490,5490,5250,7170,3870,5520,5366.95,1.57,0,-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,-39.80,20230628,332,1526.51,20230424,0.00,N,139050,500,39 억,,123690,N,N,0,N,00,N
20230816,150804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5340,-180,5,-3.26,92980150,17322,60.11,5490,5490,5250,7170,3870,5520,5367.75,1.57,0,-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,-40.47,20230628,332,1508.43,20230424,0.00,N,139050,500,39 억,,123690,N,N,0,N,00,N
20230816,140803,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5350,-170,5,-3.08,85867720,15988,55.48,5490,5490,5250,7170,3870,5520,5370.76,1.57,0,-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,-40.36,20230628,332,1511.45,20230424,0.00,N,139050,500,39 억,,123690,N,N,0,N,00,N
20230816,130800,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5410,-110,5,-1.99,79495450,14799,51.35,5490,5490,5250,7170,3870,5520,5371.68,1.57,0,-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,-39.69,20230628,332,1529.52,20230424,0.00,N,139050,500,39 억,,123690,N,N,0,N,00,N
20230816,120811,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5400,-120,5,-2.17,70072030,13046,45.27,5490,5490,5250,7170,3870,5520,5371.15,1.57,0,-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,-39.80,20230628,332,1526.51,20230424,0.00,N,139050,500,39 억,,123690,N,N,0,N,00,N
20230816,110806,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5400,-120,5,-2.17,66795010,12435,43.15,5490,5490,5250,7170,3870,5520,5371.53,1.57,0,-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,-39.80,20230628,332,1526.51,20230424,0.00,N,139050,500,39 억,,123690,N,N,0,N,00,N
20230816,100805,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5400,-120,5,-2.17,52844640,9834,34.12,5490,5490,5250,7170,3870,5520,5373.67,1.57,0,-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,-39.80,20230628,332,1526.51,20230424,0.00,N,139050,500,39 억,,123690,N,N,0,N,00,N
20230816,090801,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5470,-50,5,-0.91,9729510,1784,6.19,5490,5490,5390,7170,3870,5520,5453.76,1.57,0,-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,-39.02,20230628,332,1547.59,20230424,0.00,N,139050,500,39 억,,123690,N,N,0,N,00,N
20230814,160753,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5520,-50,5,-0.90,159643530,28818,33.94,5620,5620,5480,7240,3900,5570,5539.72,1.58,0,-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,-38.46,20230628,332,1562.65,20230424,0.00,N,139050,500,39 억,,124449,N,N,0,N,00,N
20230814,150751,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5500,-70,5,-1.26,150966550,27244,32.09,5620,5620,5480,7240,3900,5570,5541.28,1.58,0,-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,-38.68,20230628,332,1556.63,20230424,0.00,N,139050,500,39 억,,124449,N,N,0,N,00,N
20230814,140753,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5520,-50,5,-0.90,129444830,23330,27.48,5620,5620,5490,7240,3900,5570,5548.43,1.58,0,-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,-38.46,20230628,332,1562.65,20230424,0.00,N,139050,500,39 억,,124449,N,N,0,N,00,N
20230814,130745,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5510,-60,5,-1.08,110487830,19883,23.42,5620,5620,5510,7240,3900,5570,5556.90,1.58,0,-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,-38.57,20230628,332,1559.64,20230424,0.00,N,139050,500,39 억,,124449,N,N,0,N,00,N
20230814,120751,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5550,-20,5,-0.36,71009370,12745,15.01,5620,5620,5530,7240,3900,5570,5571.55,1.58,0,-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,-38.13,20230628,332,1571.69,20230424,0.00,N,139050,500,39 억,,124449,N,N,0,N,00,N
20230814,110746,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5550,-20,5,-0.36,56373160,10112,11.91,5620,5620,5530,7240,3900,5570,5574.88,1.58,0,-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,-38.13,20230628,332,1571.69,20230424,0.00,N,139050,500,39 억,,124449,N,N,0,N,00,N
20230814,100748,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5580,10,2,0.18,35039730,6276,7.39,5620,5620,5530,7240,3900,5570,5583.13,1.58,0,-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,-37.79,20230628,332,1580.72,20230424,0.00,N,139050,500,39 억,,124449,N,N,0,N,00,N
20230814,090746,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5590,20,2,0.36,19288830,3446,4.06,5620,5620,5530,7240,3900,5570,5597.46,1.58,0,-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,-37.68,20230628,332,1583.73,20230424,0.00,N,139050,500,39 억,,124449,N,N,0,N,00,N
20230811,160747,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5570,80,2,1.46,477347080,84606,119.89,5500,5770,5440,7130,3850,5490,5642.00,1.57,0,915,5710,5600,5440,5330,5170,5655,5385,39,1640,500,3620,10,1,7862472,438,-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,-37.90,20230628,332,1577.71,20230424,0.00,N,139050,500,39 억,,123270,N,N,0,N,00,N
20230811,150743,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5590,100,2,1.82,457322770,80999,114.78,5500,5770,5440,7130,3850,5490,5646.03,1.57,0,870,5710,5600,5440,5330,5170,5655,5385,39,1640,500,3620,10,1,7862472,440,-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,-37.68,20230628,332,1583.73,20230424,0.00,N,139050,500,39 억,,123270,N,N,0,N,00,N
20230811,140741,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5640,150,2,2.73,443318880,78498,111.24,5500,5770,5440,7130,3850,5490,5647.52,1.57,0,1207,5710,5600,5440,5330,5170,5655,5385,39,1640,500,3620,10,1,7862472,443,-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,-37.12,20230628,332,1598.80,20230424,0.00,N,139050,500,39 억,,123270,N,N,0,N,00,N
20230811,130740,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5540,50,2,0.91,406590500,71944,101.95,5500,5770,5440,7130,3850,5490,5651.49,1.57,0,1460,5710,5600,5440,5330,5170,5655,5385,39,1640,500,3620,10,1,7862472,436,-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,-38.24,20230628,332,1568.67,20230424,0.00,N,139050,500,39 억,,123270,N,N,0,N,00,N
20230811,120733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5610,120,2,2.19,380945900,67334,95.42,5500,5770,5440,7130,3850,5490,5657.56,1.57,0,1463,5710,5600,5440,5330,5170,5655,5385,39,1640,500,3620,10,1,7862472,441,-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,-37.46,20230628,332,1589.76,20230424,0.00,N,139050,500,39 억,,123270,N,N,0,N,00,N
20230811,110734,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5580,90,2,1.64,372046980,65742,93.16,5500,5770,5440,7130,3850,5490,5659.20,1.57,0,1466,5710,5600,5440,5330,5170,5655,5385,39,1640,500,3620,10,1,7862472,439,-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,-37.79,20230628,332,1580.72,20230424,0.00,N,139050,500,39 억,,123270,N,N,0,N,00,N
20230811,100732,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5740,250,2,4.55,276504830,48658,68.95,5500,5770,5440,7130,3850,5490,5682.62,1.57,0,-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,-36.01,20230628,332,1628.92,20230424,0.00,N,139050,500,39 억,,123270,N,N,0,N,00,N
20230811,090741,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5500,10,2,0.18,12483180,2279,3.23,5500,5500,5440,7130,3850,5490,5477.48,1.57,0,65,5710,5600,5440,5330,5170,5655,5385,39,1640,500,3620,10,1,7862472,432,-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,-38.68,20230628,332,1556.63,20230424,0.00,N,139050,500,39 억,,123270,N,N,0,N,00,N
20230810,160732,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5490,210,2,3.98,386729740,70561,128.50,5280,5550,5280,6860,3700,5280,5480.79,1.55,0,1507,5733,5506,5253,5026,4773,5620,5140,39,1580,500,3480,10,1,7862472,432,-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,-38.80,20230628,332,1553.61,20230424,0.00,N,139050,500,39 억,,121763,N,N,0,N,00,N
20230810,150730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5500,220,2,4.17,383120220,69904,127.30,5280,5550,5280,6860,3700,5280,5480.66,1.55,0,1556,5733,5506,5253,5026,4773,5620,5140,39,1580,500,3480,10,1,7862472,432,-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,-38.68,20230628,332,1556.63,20230424,0.00,N,139050,500,39 억,,121763,N,N,0,N,00,N
20230810,140731,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5510,230,2,4.36,380496180,69426,126.43,5280,5550,5280,6860,3700,5280,5480.60,1.55,0,1559,5733,5506,5253,5026,4773,5620,5140,39,1580,500,3480,10,1,7862472,433,-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,-38.57,20230628,332,1559.64,20230424,0.00,N,139050,500,39 억,,121763,N,N,0,N,00,N
20230810,130724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5500,220,2,4.17,304883180,55646,101.34,5280,5550,5280,6860,3700,5280,5478.98,1.55,0,-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,-38.68,20230628,332,1556.63,20230424,0.00,N,139050,500,39 억,,121763,N,N,0,N,00,N
20230810,120737,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5480,200,2,3.79,280318190,51174,93.19,5280,5550,5280,6860,3700,5280,5477.75,1.55,0,-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,-38.91,20230628,332,1550.60,20230424,0.00,N,139050,500,39 억,,121763,N,N,0,N,00,N
20230810,110737,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5470,190,2,3.60,267521010,48840,88.94,5280,5550,5280,6860,3700,5280,5477.50,1.55,0,-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,-39.02,20230628,332,1547.59,20230424,0.00,N,139050,500,39 억,,121763,N,N,0,N,00,N
20230810,100733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5490,210,2,3.98,230216420,42046,76.57,5280,5550,5280,6860,3700,5280,5475.35,1.55,0,1571,5733,5506,5253,5026,4773,5620,5140,39,1580,500,3480,10,1,7862472,432,-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,-38.80,20230628,332,1553.61,20230424,0.00,N,139050,500,39 억,,121763,N,N,0,N,00,N
20230810,090742,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5390,110,2,2.08,5593390,1046,1.90,5280,5400,5280,6860,3700,5280,5347.41,1.55,0,-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,-39.91,20230628,332,1523.49,20230424,0.00,N,139050,500,39 억,,121763,N,N,0,N,00,N
20230809,160731,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5280,270,2,5.39,288905360,54908,57.79,5110,5480,5000,6510,3510,5010,5261.63,1.39,0,12428,5813,5411,5188,4786,4563,5612,4987,39,1500,500,3300,10,1,7862472,415,-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,-41.14,20230628,332,1490.36,20230424,0.00,N,139050,500,39 억,,109335,N,N,0,N,00,N
20230809,150722,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5310,300,2,5.99,262010410,49831,52.45,5110,5480,5000,6510,3510,5010,5257.98,1.39,0,12363,5813,5411,5188,4786,4563,5612,4987,39,1500,500,3300,10,1,7862472,417,-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,-40.80,20230628,332,1499.40,20230424,0.00,N,139050,500,39 억,,109335,N,N,0,N,00,N
20230809,140722,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5320,310,2,6.19,257852110,49049,51.62,5110,5480,5000,6510,3510,5010,5257.03,1.39,0,12375,5813,5411,5188,4786,4563,5612,4987,39,1500,500,3300,10,1,7862472,418,-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,-40.69,20230628,332,1502.41,20230424,0.00,N,139050,500,39 억,,109335,N,N,0,N,00,N
20230809,130738,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5320,310,2,6.19,241164540,45905,48.31,5110,5480,5000,6510,3510,5010,5253.56,1.39,0,12399,5813,5411,5188,4786,4563,5612,4987,39,1500,500,3300,10,1,7862472,418,-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,-40.69,20230628,332,1502.41,20230424,0.00,N,139050,500,39 억,,109335,N,N,0,N,00,N
20230809,120735,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5300,290,2,5.79,108101530,21096,22.20,5110,5310,5000,6510,3510,5010,5124.27,1.39,0,2360,5813,5411,5188,4786,4563,5612,4987,39,1500,500,3300,10,1,7862472,417,-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,-40.91,20230628,332,1496.39,20230424,0.00,N,139050,500,39 억,,109335,N,N,0,N,00,N
20230809,110731,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5020,10,2,0.20,38309570,7619,8.02,5110,5120,5000,6510,3510,5010,5028.16,1.39,0,1651,5813,5411,5188,4786,4563,5612,4987,39,1500,500,3300,10,1,7862472,395,-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,-44.04,20230628,332,1412.05,20230424,0.00,N,139050,500,39 억,,109335,N,N,0,N,00,N
20230809,100720,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5060,50,2,1.00,19918620,3951,4.16,5110,5120,5010,6510,3510,5010,5041.41,1.39,0,880,5813,5411,5188,4786,4563,5612,4987,39,1500,500,3300,10,1,7862472,398,-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,-43.59,20230628,332,1424.10,20230424,0.00,N,139050,500,39 억,,109335,N,N,0,N,00,N
20230809,090724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5100,90,2,1.80,1131750,222,0.23,5110,5110,5060,6510,3510,5010,5097.97,1.39,0,-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,-43.14,20230628,332,1436.14,20230424,0.00,N,139050,500,39 억,,109335,N,N,0,N,00,N
20230808,160738,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5010,20,2,0.40,503040605,94866,803.74,4970,5590,4965,6480,3495,4990,5302.67,1.52,0,-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,-44.15,20230628,332,1409.04,20230424,0.00,N,139050,500,39 억,,119778,N,N,0,N,00,N
20230808,150730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5000,10,2,0.20,494181525,93107,788.84,4970,5590,4965,6480,3495,4990,5307.67,1.52,0,-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,-44.26,20230628,332,1406.02,20230424,0.00,N,139050,500,39 억,,119778,N,N,0,N,00,N
20230808,140726,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5170,180,2,3.61,461598475,86773,735.18,4970,5590,4965,6480,3495,4990,5319.61,1.52,0,-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,-42.36,20230628,332,1457.23,20230424,0.00,N,139050,500,39 억,,119778,N,N,0,N,00,N
20230808,130718,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5150,160,2,3.21,453256545,85151,721.44,4970,5590,4965,6480,3495,4990,5322.97,1.52,0,-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,-42.59,20230628,332,1451.20,20230424,0.00,N,139050,500,39 억,,119778,N,N,0,N,00,N
20230808,120724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5180,190,2,3.81,430072715,80633,683.16,4970,5590,4965,6480,3495,4990,5333.71,1.52,0,-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,-42.25,20230628,332,1460.24,20230424,0.00,N,139050,500,39 억,,119778,N,N,0,N,00,N
20230808,110714,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5140,150,2,3.01,406760615,76131,645.01,4970,5590,4965,6480,3495,4990,5342.90,1.52,0,-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,-42.70,20230628,332,1448.19,20230424,0.00,N,139050,500,39 억,,119778,N,N,0,N,00,N
20230808,100727,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5280,290,2,5.81,352910295,65797,557.46,4970,5590,4965,6480,3495,4990,5363.62,1.52,0,-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,-41.14,20230628,332,1490.36,20230424,0.00,N,139050,500,39 억,,119778,N,N,0,N,00,N
20230808,090729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5460,470,2,9.42,63259365,11988,101.57,4970,5460,4965,6480,3495,4990,5276.89,1.52,0,1807,5190,5090,4950,4850,4710,5020,4780,39,1492,500,3290,10,1,7862472,429,-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,-39.13,20230628,332,1544.58,20230424,0.00,N,139050,500,39 억,,119778,N,N,0,N,00,N
20230807,160723,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4990,-10,5,-0.20,58682675,11803,69.44,5000,5050,4810,6500,3500,5000,4971.84,1.52,0,-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,-44.37,20230628,332,1403.01,20230424,0.00,N,139050,500,39 억,,119847,N,N,0,N,00,N
20230807,150723,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4995,-5,5,-0.10,55412330,11148,65.58,5000,5050,4810,6500,3500,5000,4970.61,1.52,0,-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,-44.31,20230628,332,1404.52,20230424,0.00,N,139050,500,39 억,,119847,N,N,0,N,00,N
20230807,140725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4995,-5,5,-0.10,48409740,9744,57.32,5000,5050,4810,6500,3500,5000,4968.16,1.52,0,-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,-44.31,20230628,332,1404.52,20230424,0.00,N,139050,500,39 억,,119847,N,N,0,N,00,N
20230807,130718,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5020,20,2,0.40,44648085,8991,52.89,5000,5050,4810,6500,3500,5000,4965.86,1.52,0,-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,-44.04,20230628,332,1412.05,20230424,0.00,N,139050,500,39 억,,119847,N,N,0,N,00,N
20230807,120717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5000,0,3,0.00,31074555,6277,36.93,5000,5010,4810,6500,3500,5000,4950.54,1.52,0,-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,-44.26,20230628,332,1406.02,20230424,0.00,N,139050,500,39 억,,119847,N,N,0,N,00,N
20230807,110713,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4970,-30,5,-0.60,29370415,5935,34.92,5000,5010,4810,6500,3500,5000,4948.68,1.52,0,-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,-44.59,20230628,332,1396.99,20230424,0.00,N,139050,500,39 억,,119847,N,N,0,N,00,N
20230807,100720,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4925,-75,5,-1.50,18321385,3697,21.75,5000,5010,4810,6500,3500,5000,4955.74,1.52,0,-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,-45.09,20230628,332,1383.43,20230424,0.00,N,139050,500,39 억,,119847,N,N,0,N,00,N
20230807,090719,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4900,-100,5,-2.00,11572565,2328,13.70,5000,5010,4900,6500,3500,5000,4971.03,1.52,0,-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,-45.37,20230628,332,1375.90,20230424,0.00,N,139050,500,39 억,,119847,N,N,0,N,00,N
20230804,160713,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5000,-120,5,-2.34,81111770,16207,158.04,5120,5120,4960,6650,3590,5120,5004.74,1.54,0,-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,-44.26,20230628,332,1406.02,20230424,0.00,N,139050,500,39 억,,121297,N,N,0,N,00,N
20230804,150712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4975,-145,5,-2.83,74501040,14880,145.10,5120,5120,4960,6650,3590,5120,5006.79,1.54,0,-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,-44.54,20230628,332,1398.49,20230424,0.00,N,139050,500,39 억,,121297,N,N,0,N,00,N
20230804,140724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4975,-145,5,-2.83,68958055,13766,134.24,5120,5120,4960,6650,3590,5120,5009.30,1.54,0,-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,-44.54,20230628,332,1398.49,20230424,0.00,N,139050,500,39 억,,121297,N,N,0,N,00,N
20230804,130710,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5020,-100,5,-1.95,41912515,8327,81.20,5120,5120,4970,6650,3590,5120,5033.33,1.54,0,-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,-44.04,20230628,332,1412.05,20230424,0.00,N,139050,500,39 억,,121297,N,N,0,N,00,N
20230804,120709,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5000,-120,5,-2.34,31094010,6155,60.02,5120,5120,5000,6650,3590,5120,5051.83,1.54,0,-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,-44.26,20230628,332,1406.02,20230424,0.00,N,139050,500,39 억,,121297,N,N,0,N,00,N
20230804,110716,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5090,-30,5,-0.59,11691460,2294,22.37,5120,5120,5040,6650,3590,5120,5096.54,1.54,0,-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,-43.26,20230628,332,1433.13,20230424,0.00,N,139050,500,39 억,,121297,N,N,0,N,00,N
20230804,100706,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5120,0,3,0.00,8265440,1620,15.80,5120,5120,5040,6650,3590,5120,5102.12,1.54,0,-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,-42.92,20230628,332,1442.17,20230424,0.00,N,139050,500,39 억,,121297,N,N,0,N,00,N
20230804,090706,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5040,-80,5,-1.56,956460,188,1.83,5120,5120,5040,6650,3590,5120,5087.55,1.54,0,-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,-43.81,20230628,332,1418.07,20230424,0.00,N,139050,500,39 억,,121297,N,N,0,N,00,N
20230803,160706,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5120,-100,5,-1.92,52294830,10255,51.81,5210,5210,5050,6780,3660,5220,5099.40,1.56,0,-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,-42.92,20230628,332,1442.17,20230424,0.00,N,139050,500,39 억,,122822,N,N,0,N,00,N
20230803,150712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5110,-110,5,-2.11,44202230,8669,43.80,5210,5210,5050,6780,3660,5220,5098.83,1.56,0,-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,-43.03,20230628,332,1439.16,20230424,0.00,N,139050,500,39 억,,122822,N,N,0,N,00,N
20230803,140705,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5110,-110,5,-2.11,41356280,8112,40.98,5210,5210,5050,6780,3660,5220,5098.10,1.56,0,-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,-43.03,20230628,332,1439.16,20230424,0.00,N,139050,500,39 억,,122822,N,N,0,N,00,N
20230803,130709,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5110,-110,5,-2.11,36881840,7234,36.55,5210,5210,5050,6780,3660,5220,5098.33,1.56,0,-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,-43.03,20230628,332,1439.16,20230424,0.00,N,139050,500,39 억,,122822,N,N,0,N,00,N
20230803,120712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5110,-110,5,-2.11,35171680,6897,34.84,5210,5210,5050,6780,3660,5220,5099.49,1.56,0,-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,-43.03,20230628,332,1439.16,20230424,0.00,N,139050,500,39 억,,122822,N,N,0,N,00,N
20230803,110703,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5090,-130,5,-2.49,34335960,6733,34.02,5210,5210,5050,6780,3660,5220,5099.58,1.56,0,-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,-43.26,20230628,332,1433.13,20230424,0.00,N,139050,500,39 억,,122822,N,N,0,N,00,N
20230803,100702,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5120,-100,5,-1.92,25038580,4901,24.76,5210,5210,5060,6780,3660,5220,5108.78,1.56,0,-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,-42.92,20230628,332,1442.17,20230424,0.00,N,139050,500,39 억,,122822,N,N,0,N,00,N
20230803,090702,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5090,-130,5,-2.49,18775610,3673,18.56,5210,5210,5060,6780,3660,5220,5111.67,1.56,0,-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,-43.26,20230628,332,1433.13,20230424,0.00,N,139050,500,39 억,,122822,N,N,0,N,00,N
20230802,160707,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5220,140,2,2.76,103476290,19794,78.97,5090,5300,5090,6600,3560,5080,5227.66,1.60,0,-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,-41.81,20230628,332,1472.29,20230424,0.00,N,139050,500,39 억,,125876,N,N,0,N,00,N
20230802,150715,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5220,140,2,2.76,92460390,17678,70.53,5090,5300,5090,6600,3560,5080,5230.25,1.60,0,-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,-41.81,20230628,332,1472.29,20230424,0.00,N,139050,500,39 억,,125876,N,N,0,N,00,N
20230802,140708,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5220,140,2,2.76,89796940,17166,68.49,5090,5300,5090,6600,3560,5080,5231.09,1.60,0,-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,-41.81,20230628,332,1472.29,20230424,0.00,N,139050,500,39 억,,125876,N,N,0,N,00,N
20230802,130704,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5230,150,2,2.95,77465760,14787,58.99,5090,5300,5090,6600,3560,5080,5238.77,1.60,0,-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,-41.69,20230628,332,1475.30,20230424,0.00,N,139050,500,39 억,,125876,N,N,0,N,00,N
20230802,120658,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5240,160,2,3.15,66205610,12634,50.40,5090,5300,5090,6600,3560,5080,5240.27,1.60,0,-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,-41.58,20230628,332,1478.31,20230424,0.00,N,139050,500,39 억,,125876,N,N,0,N,00,N
20230802,110659,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5270,190,2,3.74,64541130,12317,49.14,5090,5300,5090,6600,3560,5080,5240.00,1.60,0,-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,-41.25,20230628,332,1487.35,20230424,0.00,N,139050,500,39 억,,125876,N,N,0,N,00,N
20230802,100701,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5230,150,2,2.95,44354470,8479,33.83,5090,5300,5090,6600,3560,5080,5231.10,1.60,0,-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,-41.69,20230628,332,1475.30,20230424,0.00,N,139050,500,39 억,,125876,N,N,0,N,00,N
20230802,090701,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5170,90,2,1.77,4495640,877,3.50,5090,5180,5090,6600,3560,5080,5126.16,1.60,0,-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,-42.36,20230628,332,1457.23,20230424,0.00,N,139050,500,39 억,,125876,N,N,0,N,00,N
20230801,160701,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5080,110,2,2.21,127626330,25064,60.53,4970,5220,4970,6460,3480,4970,5092.02,1.58,0,1995,5130,5050,5000,4920,4870,5025,4895,39,1490,500,3280,10,1,7862472,399,-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,-43.37,20230628,332,1430.12,20230424,0.00,N,139050,500,39 억,,123879,N,N,0,N,00,N
20230801,150657,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5160,190,2,3.82,117246440,23033,55.63,4970,5220,4970,6460,3480,4970,5090.37,1.58,0,970,5130,5050,5000,4920,4870,5025,4895,39,1490,500,3280,10,1,7862472,406,-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,-42.47,20230628,332,1454.22,20230424,0.00,N,139050,500,39 억,,123879,N,N,0,N,00,N
20230801,140711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5120,150,2,3.02,91466920,18044,43.58,4970,5200,4970,6460,3480,4970,5069.10,1.58,0,2467,5130,5050,5000,4920,4870,5025,4895,39,1490,500,3280,10,1,7862472,403,-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,-42.92,20230628,332,1442.17,20230424,0.00,N,139050,500,39 억,,123879,N,N,0,N,00,N
20230801,130656,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5150,180,2,3.62,83286500,16450,39.73,4970,5200,4970,6460,3480,4970,5063.01,1.58,0,2737,5130,5050,5000,4920,4870,5025,4895,39,1490,500,3280,10,1,7862472,405,-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,-42.59,20230628,332,1451.20,20230424,0.00,N,139050,500,39 억,,123879,N,N,0,N,00,N
20230801,120655,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5190,220,2,4.43,80601260,15931,38.48,4970,5190,4970,6460,3480,4970,5059.40,1.58,0,2802,5130,5050,5000,4920,4870,5025,4895,39,1490,500,3280,10,1,7862472,408,-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,-42.14,20230628,332,1463.25,20230424,0.00,N,139050,500,39 억,,123879,N,N,0,N,00,N
20230801,110652,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5040,70,2,1.41,52674750,10487,25.33,4970,5080,4970,6460,3480,4970,5022.86,1.58,0,2627,5130,5050,5000,4920,4870,5025,4895,39,1490,500,3280,10,1,7862472,396,-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,-43.81,20230628,332,1418.07,20230424,0.00,N,139050,500,39 억,,123879,N,N,0,N,00,N
20230801,100658,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5040,70,2,1.41,31147600,6214,15.01,4970,5080,4970,6460,3480,4970,5012.49,1.58,0,1123,5130,5050,5000,4920,4870,5025,4895,39,1490,500,3280,10,1,7862472,396,-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,-43.81,20230628,332,1418.07,20230424,0.00,N,139050,500,39 억,,123879,N,N,0,N,00,N
20230801,090652,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5070,100,2,2.01,6283690,1250,3.02,4970,5080,4970,6460,3480,4970,5026.95,1.58,0,-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,-43.48,20230628,332,1427.11,20230424,0.00,N,139050,500,39 억,,123879,N,N,0,N,00,N