KissMeData/039980/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	832	10	2	1.22	57169647	68707	113.97	823	837	823	1068	576	822	832.08	1.47	0	6595	837	829	818	810	799	833	814	231	246	500	550	1	1	46194879	384	-13.42	0.53	12	0.15	-62.00	1576.00	1235	20220915	-32.63	764	20230726	8.90	1191	-30.14	20230307	764	8.90	20230726	1235	-32.63	20220915	764	8.90	20230726	2.17	N	039980	500	230 억	677291	N	N	N	N
3	20230731	150450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	834	12	2	1.46	51736511	62181	103.15	823	837	823	1068	576	822	832.03	1.47	0	6577	837	829	818	810	799	833	814	231	246	500	550	1	1	46194879	385	-13.45	0.53	12	0.13	-62.00	1576.00	1235	20220915	-32.47	764	20230726	9.16	1191	-29.97	20230307	764	9.16	20230726	1235	-32.47	20220915	764	9.16	20230726	2.17	N	039980	500	230 억	677291	N	N	N	N
4	20230731	140448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	836	14	2	1.70	47783768	57440	95.28	823	837	823	1068	576	822	831.89	1.47	0	5699	837	829	818	810	799	833	814	231	246	500	550	1	1	46194879	386	-13.48	0.53	12	0.12	-62.00	1576.00	1235	20220915	-32.31	764	20230726	9.42	1191	-29.81	20230307	764	9.42	20230726	1235	-32.31	20220915	764	9.42	20230726	2.17	N	039980	500	230 억	677291	N	N	N	N
5	20230731	130450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	837	15	2	1.82	42706121	51354	85.19	823	837	823	1068	576	822	831.60	1.47	0	5688	837	829	818	810	799	833	814	231	246	500	550	1	1	46194879	387	-13.50	0.53	12	0.11	-62.00	1576.00	1235	20220915	-32.23	764	20230726	9.55	1191	-29.72	20230307	764	9.55	20230726	1235	-32.23	20220915	764	9.55	20230726	2.17	N	039980	500	230 억	677291	N	N	N	N
6	20230731	120453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	834	12	2	1.46	33052815	39779	65.98	823	837	823	1068	576	822	830.91	1.47	0	5387	837	829	818	810	799	833	814	231	246	500	550	1	1	46194879	385	-13.45	0.53	12	0.09	-62.00	1576.00	1235	20220915	-32.47	764	20230726	9.16	1191	-29.97	20230307	764	9.16	20230726	1235	-32.47	20220915	764	9.16	20230726	2.17	N	039980	500	230 억	677291	N	N	N	N
7	20230731	110454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	832	10	2	1.22	23862097	28768	47.72	823	836	823	1068	576	822	829.47	1.47	0	2308	837	829	818	810	799	833	814	231	246	500	550	1	1	46194879	384	-13.42	0.53	12	0.06	-62.00	1576.00	1235	20220915	-32.63	764	20230726	8.90	1191	-30.14	20230307	764	8.90	20230726	1235	-32.63	20220915	764	8.90	20230726	2.17	N	039980	500	230 억	677291	N	N	N	N
8	20230731	100454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	835	13	2	1.58	15931075	19252	31.93	823	835	823	1068	576	822	827.50	1.47	0	372	837	829	818	810	799	833	814	231	246	500	550	1	1	46194879	386	-13.47	0.53	12	0.04	-62.00	1576.00	1235	20220915	-32.39	764	20230726	9.29	1191	-29.89	20230307	764	9.29	20230726	1235	-32.39	20220915	764	9.29	20230726	2.17	N	039980	500	230 억	677291	N	N	N	N
9	20230731	090447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	823	1	2	0.12	3565236	4332	7.19	823	823	823	1068	576	822	823.00	1.47	0	-19	837	829	818	810	799	833	814	231	246	500	550	1	1	46194879	380	-13.27	0.52	12	0.01	-62.00	1576.00	1235	20220915	-33.36	764	20230726	7.72	1191	-30.90	20230307	764	7.72	20230726	1235	-33.36	20220915	764	7.72	20230726	2.17	N	039980	500	230 억	677291	N	N	N	N
10	20230728	160450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	822	15	2	1.86	48443012	59284	40.68	810	826	807	1049	565	807	817.09	1.45	0	9444	841	824	798	781	755	832	789	231	242	500	540	1	1	46194879	380	-13.26	0.52	12	0.13	-62.00	1576.00	1235	20220915	-33.44	764	20230726	7.59	1191	-30.98	20230307	764	7.59	20230726	1235	-33.44	20220915	764	7.59	20230726	2.24	N	039980	500	230 억	667859	N	N	N	N
11	20230728	150449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	823	16	2	1.98	45020257	55108	37.82	810	826	807	1049	565	807	816.95	1.45	0	9204	841	824	798	781	755	832	789	231	242	500	540	1	1	46194879	380	-13.27	0.52	12	0.12	-62.00	1576.00	1235	20220915	-33.36	764	20230726	7.72	1191	-30.90	20230307	764	7.72	20230726	1235	-33.36	20220915	764	7.72	20230726	2.24	N	039980	500	230 억	667859	N	N	N	N
12	20230728	140448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	821	14	2	1.73	39297601	48130	33.03	810	826	807	1049	565	807	816.49	1.45	0	9933	841	824	798	781	755	832	789	231	242	500	540	1	1	46194879	379	-13.24	0.52	12	0.10	-62.00	1576.00	1235	20220915	-33.52	764	20230726	7.46	1191	-31.07	20230307	764	7.46	20230726	1235	-33.52	20220915	764	7.46	20230726	2.24	N	039980	500	230 억	667859	N	N	N	N
13	20230728	130450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	824	17	2	2.11	31089020	38110	26.15	810	826	807	1049	565	807	815.77	1.45	0	8122	841	824	798	781	755	832	789	231	242	500	540	1	1	46194879	381	-13.29	0.52	12	0.08	-62.00	1576.00	1235	20220915	-33.28	764	20230726	7.85	1191	-30.81	20230307	764	7.85	20230726	1235	-33.28	20220915	764	7.85	20230726	2.24	N	039980	500	230 억	667859	N	N	N	N
14	20230728	120447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	822	15	2	1.86	28226061	34637	23.77	810	822	807	1049	565	807	814.91	1.45	0	8142	841	824	798	781	755	832	789	231	242	500	540	1	1	46194879	380	-13.26	0.52	12	0.07	-62.00	1576.00	1235	20220915	-33.44	764	20230726	7.59	1191	-30.98	20230307	764	7.59	20230726	1235	-33.44	20220915	764	7.59	20230726	2.24	N	039980	500	230 억	667859	N	N	N	N
15	20230728	110451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	817	10	2	1.24	20512566	25231	17.31	810	822	807	1049	565	807	812.99	1.45	0	5657	841	824	798	781	755	832	789	231	242	500	540	1	1	46194879	377	-13.18	0.52	12	0.05	-62.00	1576.00	1235	20220915	-33.85	764	20230726	6.94	1191	-31.40	20230307	764	6.94	20230726	1235	-33.85	20220915	764	6.94	20230726	2.24	N	039980	500	230 억	667859	N	N	N	N
16	20230728	100447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	815	8	2	0.99	13363011	16502	11.32	810	816	807	1049	565	807	809.78	1.45	0	4020	841	824	798	781	755	832	789	231	242	500	540	1	1	46194879	376	-13.15	0.52	12	0.04	-62.00	1576.00	1235	20220915	-34.01	764	20230726	6.68	1191	-31.57	20230307	764	6.68	20230726	1235	-34.01	20220915	764	6.68	20230726	2.24	N	039980	500	230 억	667859	N	N	N	N
17	20230728	090450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	807	0	3	0.00	5538150	6842	4.70	810	810	807	1049	565	807	809.43	1.45	0	-1290	841	824	798	781	755	832	789	231	242	500	540	1	1	46194879	373	-13.02	0.51	12	0.01	-62.00	1576.00	1235	20220915	-34.66	764	20230726	5.63	1191	-32.24	20230307	764	5.63	20230726	1235	-34.66	20220915	764	5.63	20230726	2.24	N	039980	500	230 억	667859	N	N	N	N
18	20230727	160447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	807	35	2	4.53	115836432	145727	37.52	773	815	772	1003	541	772	794.89	1.36	-25883	41121	844	808	786	750	728	797	739	231	231	500	520	1	1	46194879	373	-13.02	0.51	12	0.32	-62.00	1576.00	1235	20220915	-34.66	764	20230726	5.63	1191	-32.24	20230307	764	5.63	20230726	1235	-34.66	20220915	764	5.63	20230726	2.26	N	039980	500	230 억	626738	N	N	N	N
19	20230727	150448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	811	39	2	5.05	104558477	131779	33.93	773	815	772	1003	541	772	793.44	1.36	-25883	42153	844	808	786	750	728	797	739	231	231	500	520	1	1	46194879	375	-13.08	0.51	12	0.29	-62.00	1576.00	1235	20220915	-34.33	764	20230726	6.15	1191	-31.91	20230307	764	6.15	20230726	1235	-34.33	20220915	764	6.15	20230726	2.26	N	039980	500	230 억	626738	N	N	N	N
20	20230727	140444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	811	39	2	5.05	96727810	122066	31.43	773	815	772	1003	541	772	792.42	1.36	-25883	40490	844	808	786	750	728	797	739	231	231	500	520	1	1	46194879	375	-13.08	0.51	12	0.26	-62.00	1576.00	1235	20220915	-34.33	764	20230726	6.15	1191	-31.91	20230307	764	6.15	20230726	1235	-34.33	20220915	764	6.15	20230726	2.26	N	039980	500	230 억	626738	N	N	N	N
21	20230727	130446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	811	39	2	5.05	92388718	116705	30.05	773	815	772	1003	541	772	791.64	1.36	-25883	38959	844	808	786	750	728	797	739	231	231	500	520	1	1	46194879	375	-13.08	0.51	12	0.25	-62.00	1576.00	1235	20220915	-34.33	764	20230726	6.15	1191	-31.91	20230307	764	6.15	20230726	1235	-34.33	20220915	764	6.15	20230726	2.26	N	039980	500	230 억	626738	N	N	N	N
22	20230727	120447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	811	39	2	5.05	87567184	110743	28.51	773	815	772	1003	541	772	790.72	1.36	-25883	39691	844	808	786	750	728	797	739	231	231	500	520	1	1	46194879	375	-13.08	0.51	12	0.24	-62.00	1576.00	1235	20220915	-34.33	764	20230726	6.15	1191	-31.91	20230307	764	6.15	20230726	1235	-34.33	20220915	764	6.15	20230726	2.26	N	039980	500	230 억	626738	N	N	N	N
23	20230727	110446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	812	40	2	5.18	83397805	105608	27.19	773	812	772	1003	541	772	789.69	1.36	-25883	41019	844	808	786	750	728	797	739	231	231	500	520	1	1	46194879	375	-13.10	0.52	12	0.23	-62.00	1576.00	1235	20220915	-34.25	764	20230726	6.28	1191	-31.82	20230307	764	6.28	20230726	1235	-34.25	20220915	764	6.28	20230726	2.26	N	039980	500	230 억	626738	N	N	N	N
24	20230727	100445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	797	25	2	3.24	53817661	68648	17.67	773	797	772	1003	541	772	783.97	1.36	-25883	21237	844	808	786	750	728	797	739	231	231	500	520	1	1	46194879	368	-12.85	0.51	12	0.15	-62.00	1576.00	1235	20220915	-35.47	764	20230726	4.32	1191	-33.08	20230307	764	4.32	20230726	1235	-35.47	20220915	764	4.32	20230726	2.26	N	039980	500	230 억	626738	N	N	N	N
25	20230727	090446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	784	12	2	1.55	7535540	9744	2.51	773	784	772	1003	541	772	773.35	1.36	-25883	1609	844	808	786	750	728	797	739	231	231	500	520	1	1	46194879	362	-12.65	0.50	12	0.02	-62.00	1576.00	1235	20220915	-36.52	764	20230726	2.62	1191	-34.17	20230307	764	2.62	20230726	1235	-36.52	20220915	764	2.62	20230726	2.26	N	039980	500	230 억	626738	N	N	N	N
26	20230726	160444	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	772	-40	5	-4.93	302865456	388400	209.07	817	822	764	1055	569	812	779.78	1.41	0	-25883	825	818	814	807	803	816	805	231	243	500	550	1	1	46194879	357	-12.45	0.49	12	0.84	-62.00	1576.00	1235	20220915	-37.49	764	20230726	1.05	1191	-35.18	20230307	764	1.05	20230726	1235	-37.49	20220915	764	1.05	20230726	2.28	N	039980	500	230 억	652621	N	N	N	N
27	20230726	150447	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	771	-41	5	-5.05	295065968	378256	203.61	817	822	764	1055	569	812	780.07	1.41	0	-22629	825	818	814	807	803	816	805	231	243	500	550	1	1	46194879	356	-12.44	0.49	12	0.82	-62.00	1576.00	1235	20220915	-37.57	764	20230726	0.92	1191	-35.26	20230307	764	0.92	20230726	1235	-37.57	20220915	764	0.92	20230726	2.28	N	039980	500	230 억	652621	N	N	N	N
28	20230726	140446	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	765	-47	5	-5.79	277339776	355170	191.18	817	822	764	1055	569	812	780.86	1.41	0	-29298	825	818	814	807	803	816	805	231	243	500	550	1	1	46194879	353	-12.34	0.49	12	0.77	-62.00	1576.00	1235	20220915	-38.06	764	20230726	0.13	1191	-35.77	20230307	764	0.13	20230726	1235	-38.06	20220915	764	0.13	20230726	2.28	N	039980	500	230 억	652621	N	N	N	N
29	20230726	130442	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	774	-38	5	-4.68	217713676	277431	149.34	817	822	764	1055	569	812	784.75	1.41	0	-27512	825	818	814	807	803	816	805	231	243	500	550	1	1	46194879	358	-12.48	0.49	12	0.60	-62.00	1576.00	1235	20220915	-37.33	764	20230726	1.31	1191	-35.01	20230307	764	1.31	20230726	1235	-37.33	20220915	764	1.31	20230726	2.28	N	039980	500	230 억	652621	N	N	N	N
30	20230726	120445	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	780	-32	5	-3.94	155418504	197404	106.26	817	822	764	1055	569	812	787.31	1.41	0	-19021	825	818	814	807	803	816	805	231	243	500	550	1	1	46194879	360	-12.58	0.49	12	0.43	-62.00	1576.00	1235	20220915	-36.84	764	20230726	2.09	1191	-34.51	20230307	764	2.09	20230726	1235	-36.84	20220915	764	2.09	20230726	2.28	N	039980	500	230 억	652621	N	N	N	N
31	20230726	110442	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	771	-41	5	-5.05	135582731	171954	92.56	817	822	764	1055	569	812	788.48	1.41	0	-17354	825	818	814	807	803	816	805	231	243	500	550	1	1	46194879	356	-12.44	0.49	12	0.37	-62.00	1576.00	1235	20220915	-37.57	764	20230726	0.92	1191	-35.26	20230307	764	0.92	20230726	1235	-37.57	20220915	764	0.92	20230726	2.28	N	039980	500	230 억	652621	N	N	N	N
32	20230726	100446	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	784	-28	5	-3.45	72149185	89866	48.37	817	822	784	1055	569	812	802.85	1.41	0	-24247	825	818	814	807	803	816	805	231	243	500	550	1	1	46194879	362	-12.65	0.50	12	0.19	-62.00	1576.00	1235	20220915	-36.52	784	20230726	0.00	1191	-34.17	20230307	784	0.00	20230726	1235	-36.52	20220915	784	0.00	20230726	2.28	N	039980	500	230 억	652621	N	N	N	N
33	20230726	090441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	815	3	2	0.37	13631299	16678	8.98	817	822	815	1055	569	812	817.32	1.41	0	-5167	825	818	814	807	803	816	805	231	243	500	550	1	1	46194879	376	-13.15	0.52	12	0.04	-62.00	1576.00	1235	20220915	-34.01	807	20230104	0.99	1191	-31.57	20230307	807	0.99	20230104	1235	-34.01	20220915	807	0.99	20230104	2.28	N	039980	500	230 억	652621	N	N	N	N
34	20230725	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	812	-1	5	-0.12	148774093	182752	60.55	818	821	810	1056	570	813	814.09	1.34	0	35754	859	835	823	799	787	830	794	231	243	500	550	1	1	46194879	375	-13.10	0.52	12	0.40	-62.00	1576.00	1235	20220915	-34.25	807	20230104	0.62	1191	-31.82	20230307	807	0.62	20230104	1235	-34.25	20220915	807	0.62	20230104	2.27	N	039980	500	230 억	616867	N	N	N	N
35	20230725	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	814	1	2	0.12	139764241	171669	56.88	818	821	810	1056	570	813	814.15	1.34	0	35754	859	835	823	799	787	830	794	231	243	500	550	1	1	46194879	376	-13.13	0.52	12	0.37	-62.00	1576.00	1235	20220915	-34.09	807	20230104	0.87	1191	-31.65	20230307	807	0.87	20230104	1235	-34.09	20220915	807	0.87	20230104	2.27	N	039980	500	230 억	616867	N	N	N	N
36	20230725	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	815	2	2	0.25	127884845	157068	52.04	818	821	810	1056	570	813	814.20	1.34	0	36680	859	835	823	799	787	830	794	231	243	500	550	1	1	46194879	376	-13.15	0.52	12	0.34	-62.00	1576.00	1235	20220915	-34.01	807	20230104	0.99	1191	-31.57	20230307	807	0.99	20230104	1235	-34.01	20220915	807	0.99	20230104	2.27	N	039980	500	230 억	616867	N	N	N	N
37	20230725	130441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	817	4	2	0.49	112270631	137824	45.66	818	821	810	1056	570	813	814.59	1.34	0	36972	859	835	823	799	787	830	794	231	243	500	550	1	1	46194879	377	-13.18	0.52	12	0.30	-62.00	1576.00	1235	20220915	-33.85	807	20230104	1.24	1191	-31.40	20230307	807	1.24	20230104	1235	-33.85	20220915	807	1.24	20230104	2.27	N	039980	500	230 억	616867	N	N	N	N
38	20230725	120441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	817	4	2	0.49	107703583	132216	43.81	818	821	810	1056	570	813	814.60	1.34	0	36797	859	835	823	799	787	830	794	231	243	500	550	1	1	46194879	377	-13.18	0.52	12	0.29	-62.00	1576.00	1235	20220915	-33.85	807	20230104	1.24	1191	-31.40	20230307	807	1.24	20230104	1235	-33.85	20220915	807	1.24	20230104	2.27	N	039980	500	230 억	616867	N	N	N	N
39	20230725	110440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	817	4	2	0.49	102789970	126195	41.81	818	821	810	1056	570	813	814.53	1.34	0	36799	859	835	823	799	787	830	794	231	243	500	550	1	1	46194879	377	-13.18	0.52	12	0.27	-62.00	1576.00	1235	20220915	-33.85	807	20230104	1.24	1191	-31.40	20230307	807	1.24	20230104	1235	-33.85	20220915	807	1.24	20230104	2.27	N	039980	500	230 억	616867	N	N	N	N
40	20230725	100439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	820	7	2	0.86	98498950	120936	40.07	818	821	810	1056	570	813	814.47	1.34	0	37110	859	835	823	799	787	830	794	231	243	500	550	1	1	46194879	379	-13.23	0.52	12	0.26	-62.00	1576.00	1235	20220915	-33.60	807	20230104	1.61	1191	-31.15	20230307	807	1.61	20230104	1235	-33.60	20220915	807	1.61	20230104	2.27	N	039980	500	230 억	616867	N	N	N	N
41	20230725	090439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	818	5	2	0.62	7509346	9176	3.04	818	821	818	1056	570	813	818.37	1.34	0	-507	859	835	823	799	787	830	794	231	243	500	550	1	1	46194879	378	-13.19	0.52	12	0.02	-62.00	1576.00	1235	20220915	-33.77	807	20230104	1.36	1191	-31.32	20230307	807	1.36	20230104	1235	-33.77	20220915	807	1.36	20230104	2.27	N	039980	500	230 억	616867	N	N	N	N
42	20230724	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	813	-29	5	-3.44	248816435	301821	195.17	842	847	811	1094	590	842	824.38	1.45	0	-56038	872	856	847	831	822	852	827	231	252	500	570	1	1	46194879	376	-13.11	0.52	12	0.65	-62.00	1576.00	1235	20220915	-34.17	807	20230104	0.74	1191	-31.74	20230307	807	0.74	20230104	1235	-34.17	20220915	807	0.74	20230104	2.27	N	039980	500	230 억	669708	N	N	N	N
43	20230724	150436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	823	-19	5	-2.26	191399000	231372	149.61	842	847	813	1094	590	842	827.23	1.45	0	-56107	872	856	847	831	822	852	827	231	252	500	570	1	1	46194879	380	-13.27	0.52	12	0.50	-62.00	1576.00	1235	20220915	-33.36	807	20230104	1.98	1191	-30.90	20230307	807	1.98	20230104	1235	-33.36	20220915	807	1.98	20230104	2.27	N	039980	500	230 억	669708	N	N	N	N
44	20230724	140436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	822	-20	5	-2.38	175656656	212131	137.17	842	847	813	1094	590	842	828.06	1.45	0	-59080	872	856	847	831	822	852	827	231	252	500	570	1	1	46194879	380	-13.26	0.52	12	0.46	-62.00	1576.00	1235	20220915	-33.44	807	20230104	1.86	1191	-30.98	20230307	807	1.86	20230104	1235	-33.44	20220915	807	1.86	20230104	2.27	N	039980	500	230 억	669708	N	N	N	N
45	20230724	130437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	826	-16	5	-1.90	136909639	164803	106.57	842	847	822	1094	590	842	830.75	1.45	0	-60575	872	856	847	831	822	852	827	231	252	500	570	1	1	46194879	382	-13.32	0.52	12	0.36	-62.00	1576.00	1235	20220915	-33.12	807	20230104	2.35	1191	-30.65	20230307	807	2.35	20230104	1235	-33.12	20220915	807	2.35	20230104	2.27	N	039980	500	230 억	669708	N	N	N	N
46	20230724	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	826	-16	5	-1.90	108109154	129904	84.00	842	847	826	1094	590	842	832.22	1.45	0	-59746	872	856	847	831	822	852	827	231	252	500	570	1	1	46194879	382	-13.32	0.52	12	0.28	-62.00	1576.00	1235	20220915	-33.12	807	20230104	2.35	1191	-30.65	20230307	807	2.35	20230104	1235	-33.12	20220915	807	2.35	20230104	2.27	N	039980	500	230 억	669708	N	N	N	N
47	20230724	110440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	838	-4	5	-0.48	72509051	86963	56.23	842	847	826	1094	590	842	833.79	1.45	0	-44656	872	856	847	831	822	852	827	231	252	500	570	1	1	46194879	387	-13.52	0.53	12	0.19	-62.00	1576.00	1235	20220915	-32.15	807	20230104	3.84	1191	-29.64	20230307	807	3.84	20230104	1235	-32.15	20220915	807	3.84	20230104	2.27	N	039980	500	230 억	669708	N	N	N	N
48	20230724	100435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	832	-10	5	-1.19	56561221	67826	43.86	842	847	826	1094	590	842	833.92	1.45	0	-35160	872	856	847	831	822	852	827	231	252	500	570	1	1	46194879	384	-13.42	0.53	12	0.15	-62.00	1576.00	1235	20220915	-32.63	807	20230104	3.10	1191	-30.14	20230307	807	3.10	20230104	1235	-32.63	20220915	807	3.10	20230104	2.27	N	039980	500	230 억	669708	N	N	N	N
49	20230724	090438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	830	-12	5	-1.43	21842440	26040	16.84	842	847	830	1094	590	842	838.80	1.45	0	-15882	872	856	847	831	822	852	827	231	252	500	570	1	1	46194879	383	-13.39	0.53	12	0.06	-62.00	1576.00	1235	20220915	-32.79	807	20230104	2.85	1191	-30.31	20230307	807	2.85	20230104	1235	-32.79	20220915	807	2.85	20230104	2.27	N	039980	500	230 억	669708	N	N	N	N
50	20230721	160433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	842	-21	5	-2.43	130853572	154644	162.74	863	863	838	1121	605	863	846.18	1.54	0	-41160	879	871	862	854	845	871	854	231	258	500	580	1	1	46194879	389	-13.58	0.53	12	0.33	-62.00	1576.00	1235	20220915	-31.82	807	20230104	4.34	1191	-29.30	20230307	807	4.34	20230104	1235	-31.82	20220915	807	4.34	20230104	2.29	N	039980	500	230 억	710868	N	N	N	N
51	20230721	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	841	-22	5	-2.55	118079713	139472	146.77	863	863	838	1121	605	863	846.62	1.54	0	-29354	879	871	862	854	845	871	854	231	258	500	580	1	1	46194879	388	-13.56	0.53	12	0.30	-62.00	1576.00	1235	20220915	-31.90	807	20230104	4.21	1191	-29.39	20230307	807	4.21	20230104	1235	-31.90	20220915	807	4.21	20230104	2.29	N	039980	500	230 억	710868	N	N	N	N
52	20230721	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	848	-15	5	-1.74	40701166	47726	50.22	863	863	847	1121	605	863	852.81	1.54	0	-17639	879	871	862	854	845	871	854	231	258	500	580	1	1	46194879	392	-13.68	0.54	12	0.10	-62.00	1576.00	1235	20220915	-31.34	807	20230104	5.08	1191	-28.80	20230307	807	5.08	20230104	1235	-31.34	20220915	807	5.08	20230104	2.29	N	039980	500	230 억	710868	N	N	N	N
53	20230721	130435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	860	-3	5	-0.35	26758176	31325	32.96	863	863	847	1121	605	863	854.21	1.54	0	-13017	879	871	862	854	845	871	854	231	258	500	580	1	1	46194879	397	-13.87	0.55	12	0.07	-62.00	1576.00	1235	20220915	-30.36	807	20230104	6.57	1191	-27.79	20230307	807	6.57	20230104	1235	-30.36	20220915	807	6.57	20230104	2.29	N	039980	500	230 억	710868	N	N	N	N
54	20230721	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	856	-7	5	-0.81	24397484	28571	30.07	863	863	847	1121	605	863	853.92	1.54	0	-10576	879	871	862	854	845	871	854	231	258	500	580	1	1	46194879	395	-13.81	0.54	12	0.06	-62.00	1576.00	1235	20220915	-30.69	807	20230104	6.07	1191	-28.13	20230307	807	6.07	20230104	1235	-30.69	20220915	807	6.07	20230104	2.29	N	039980	500	230 억	710868	N	N	N	N
55	20230721	110438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	861	-2	5	-0.23	22733150	26629	28.02	863	863	847	1121	605	863	853.70	1.54	0	-9310	879	871	862	854	845	871	854	231	258	500	580	1	1	46194879	398	-13.89	0.55	12	0.06	-62.00	1576.00	1235	20220915	-30.28	807	20230104	6.69	1191	-27.71	20230307	807	6.69	20230104	1235	-30.28	20220915	807	6.69	20230104	2.29	N	039980	500	230 억	710868	N	N	N	N
56	20230721	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	853	-10	5	-1.16	15678221	18381	19.34	863	863	847	1121	605	863	852.96	1.54	0	-4119	879	871	862	854	845	871	854	231	258	500	580	1	1	46194879	394	-13.76	0.54	12	0.04	-62.00	1576.00	1235	20220915	-30.93	807	20230104	5.70	1191	-28.38	20230307	807	5.70	20230104	1235	-30.93	20220915	807	5.70	20230104	2.29	N	039980	500	230 억	710868	N	N	N	N
57	20230721	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	863	0	3	0.00	1888022	2188	2.30	863	863	857	1121	605	863	862.90	1.54	0	-42	879	871	862	854	845	871	854	231	258	500	580	1	1	46194879	399	-13.92	0.55	12	0.00	-62.00	1576.00	1235	20220915	-30.12	807	20230104	6.94	1191	-27.54	20230307	807	6.94	20230104	1235	-30.12	20220915	807	6.94	20230104	2.29	N	039980	500	230 억	710868	N	N	N	N
58	20230720	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	863	1	2	0.12	81761032	95028	77.91	863	870	853	1120	604	862	860.39	1.56	0	-11865	881	871	863	853	845	876	858	231	258	500	580	1	1	46194879	399	-13.92	0.55	12	0.21	-62.00	1576.00	1235	20220915	-30.12	807	20230104	6.94	1191	-27.54	20230307	807	6.94	20230104	1235	-30.12	20220915	807	6.94	20230104	2.28	N	039980	500	230 억	722733	N	N	N	N
59	20230720	150433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	863	1	2	0.12	79526973	92439	75.79	863	870	853	1120	604	862	860.32	1.56	0	-11853	881	871	863	853	845	876	858	231	258	500	580	1	1	46194879	399	-13.92	0.55	12	0.20	-62.00	1576.00	1235	20220915	-30.12	807	20230104	6.94	1191	-27.54	20230307	807	6.94	20230104	1235	-30.12	20220915	807	6.94	20230104	2.28	N	039980	500	230 억	722733	N	N	N	N
60	20230720	140432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	859	-3	5	-0.35	71655223	83291	68.29	863	870	853	1120	604	862	860.30	1.56	0	-11356	881	871	863	853	845	876	858	231	258	500	580	1	1	46194879	397	-13.85	0.55	12	0.18	-62.00	1576.00	1235	20220915	-30.45	807	20230104	6.44	1191	-27.88	20230307	807	6.44	20230104	1235	-30.45	20220915	807	6.44	20230104	2.28	N	039980	500	230 억	722733	N	N	N	N
61	20230720	130431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	863	1	2	0.12	42748807	49568	40.64	863	870	858	1120	604	862	862.43	1.56	0	-12352	881	871	863	853	845	876	858	231	258	500	580	1	1	46194879	399	-13.92	0.55	12	0.11	-62.00	1576.00	1235	20220915	-30.12	807	20230104	6.94	1191	-27.54	20230307	807	6.94	20230104	1235	-30.12	20220915	807	6.94	20230104	2.28	N	039980	500	230 억	722733	N	N	N	N
62	20230720	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	863	1	2	0.12	38037569	44093	36.15	863	870	858	1120	604	862	862.67	1.56	0	-12162	881	871	863	853	845	876	858	231	258	500	580	1	1	46194879	399	-13.92	0.55	12	0.10	-62.00	1576.00	1235	20220915	-30.12	807	20230104	6.94	1191	-27.54	20230307	807	6.94	20230104	1235	-30.12	20220915	807	6.94	20230104	2.28	N	039980	500	230 억	722733	N	N	N	N
63	20230720	110434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	864	2	2	0.23	22016282	25540	20.94	863	870	858	1120	604	862	862.03	1.56	0	-10871	881	871	863	853	845	876	858	231	258	500	580	1	1	46194879	399	-13.94	0.55	12	0.06	-62.00	1576.00	1235	20220915	-30.04	807	20230104	7.06	1191	-27.46	20230307	807	7.06	20230104	1235	-30.04	20220915	807	7.06	20230104	2.28	N	039980	500	230 억	722733	N	N	N	N
64	20230720	100431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	859	-3	5	-0.35	20030265	23235	19.05	863	870	858	1120	604	862	862.07	1.56	0	-9858	881	871	863	853	845	876	858	231	258	500	580	1	1	46194879	397	-13.85	0.55	12	0.05	-62.00	1576.00	1235	20220915	-30.45	807	20230104	6.44	1191	-27.88	20230307	807	6.44	20230104	1235	-30.45	20220915	807	6.44	20230104	2.28	N	039980	500	230 억	722733	N	N	N	N
65	20230720	090430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	862	0	3	0.00	8317698	9645	7.91	863	867	862	1120	604	862	862.38	1.56	0	450	881	871	863	853	845	876	858	231	258	500	580	1	1	46194879	398	-13.90	0.55	12	0.02	-62.00	1576.00	1235	20220915	-30.20	807	20230104	6.82	1191	-27.62	20230307	807	6.82	20230104	1235	-30.20	20220915	807	6.82	20230104	2.28	N	039980	500	230 억	722733	N	N	N	N
66	20230719	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	862	2	2	0.23	104800943	121971	98.54	860	873	855	1118	602	860	859.23	1.60	0	-15937	901	880	869	848	837	875	843	231	258	500	580	1	1	46194879	398	-13.90	0.55	12	0.26	-62.00	1576.00	1235	20220915	-30.20	807	20230104	6.82	1191	-27.62	20230307	807	6.82	20230104	1235	-30.20	20220915	807	6.82	20230104	2.28	N	039980	500	230 억	738670	N	N	N	N
67	20230719	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	861	1	2	0.12	100907892	117450	94.89	860	873	855	1118	602	860	859.16	1.60	0	-15937	901	880	869	848	837	875	843	231	258	500	580	1	1	46194879	398	-13.89	0.55	12	0.25	-62.00	1576.00	1235	20220915	-30.28	807	20230104	6.69	1191	-27.71	20230307	807	6.69	20230104	1235	-30.28	20220915	807	6.69	20230104	2.28	N	039980	500	230 억	738670	N	N	N	N
68	20230719	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	861	1	2	0.12	87176132	101468	81.97	860	873	855	1118	602	860	859.15	1.60	0	-17052	901	880	869	848	837	875	843	231	258	500	580	1	1	46194879	398	-13.89	0.55	12	0.22	-62.00	1576.00	1235	20220915	-30.28	807	20230104	6.69	1191	-27.71	20230307	807	6.69	20230104	1235	-30.28	20220915	807	6.69	20230104	2.28	N	039980	500	230 억	738670	N	N	N	N
69	20230719	130434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	860	0	3	0.00	53560883	62213	50.26	860	873	855	1118	602	860	860.93	1.60	0	-13679	901	880	869	848	837	875	843	231	258	500	580	1	1	46194879	397	-13.87	0.55	12	0.13	-62.00	1576.00	1235	20220915	-30.36	807	20230104	6.57	1191	-27.79	20230307	807	6.57	20230104	1235	-30.36	20220915	807	6.57	20230104	2.28	N	039980	500	230 억	738670	N	N	N	N
70	20230719	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	856	-4	5	-0.47	49569464	57559	46.50	860	873	855	1118	602	860	861.19	1.60	0	-12371	901	880	869	848	837	875	843	231	258	500	580	1	1	46194879	395	-13.81	0.54	12	0.12	-62.00	1576.00	1235	20220915	-30.69	807	20230104	6.07	1191	-28.13	20230307	807	6.07	20230104	1235	-30.69	20220915	807	6.07	20230104	2.28	N	039980	500	230 억	738670	N	N	N	N
71	20230719	110439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	858	-2	5	-0.23	39427824	45736	36.95	860	873	857	1118	602	860	862.07	1.60	0	-10390	901	880	869	848	837	875	843	231	258	500	580	1	1	46194879	396	-13.84	0.54	12	0.10	-62.00	1576.00	1235	20220915	-30.53	807	20230104	6.32	1191	-27.96	20230307	807	6.32	20230104	1235	-30.53	20220915	807	6.32	20230104	2.28	N	039980	500	230 억	738670	N	N	N	N
72	20230719	100436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	860	0	3	0.00	36443493	42264	34.14	860	873	857	1118	602	860	862.28	1.60	0	-9910	901	880	869	848	837	875	843	231	258	500	580	1	1	46194879	397	-13.87	0.55	12	0.09	-62.00	1576.00	1235	20220915	-30.36	807	20230104	6.57	1191	-27.79	20230307	807	6.57	20230104	1235	-30.36	20220915	807	6.57	20230104	2.28	N	039980	500	230 억	738670	N	N	N	N
73	20230719	090436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	868	8	2	0.93	17684961	20558	16.61	860	868	860	1118	602	860	860.25	1.60	0	-491	901	880	869	848	837	875	843	231	258	500	580	1	1	46194879	401	-14.00	0.55	12	0.04	-62.00	1576.00	1235	20220915	-29.72	807	20230104	7.56	1191	-27.12	20230307	807	7.56	20230104	1235	-29.72	20220915	807	7.56	20230104	2.28	N	039980	500	230 억	738670	N	N	N	N
74	20230718	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	860	-10	5	-1.15	107500237	123775	95.21	883	890	858	1131	609	870	868.51	1.67	0	-33510	898	884	870	856	842	877	849	231	261	500	590	1	1	46194879	397	-13.87	0.55	12	0.27	-62.00	1576.00	1235	20220915	-30.36	807	20230104	6.57	1191	-27.79	20230307	807	6.57	20230104	1235	-30.36	20220915	807	6.57	20230104	2.28	N	039980	500	230 억	772122	N	N	N	N
75	20230718	150435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	862	-8	5	-0.92	92435774	106282	81.75	883	890	858	1131	609	870	869.72	1.67	0	-33514	898	884	870	856	842	877	849	231	261	500	590	1	1	46194879	398	-13.90	0.55	12	0.23	-62.00	1576.00	1235	20220915	-30.20	807	20230104	6.82	1191	-27.62	20230307	807	6.82	20230104	1235	-30.20	20220915	807	6.82	20230104	2.28	N	039980	500	230 억	772122	N	N	N	N
76	20230718	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	862	-8	5	-0.92	87316362	100330	77.17	883	890	860	1131	609	870	870.29	1.67	0	-32174	898	884	870	856	842	877	849	231	261	500	590	1	1	46194879	398	-13.90	0.55	12	0.22	-62.00	1576.00	1235	20220915	-30.20	807	20230104	6.82	1191	-27.62	20230307	807	6.82	20230104	1235	-30.20	20220915	807	6.82	20230104	2.28	N	039980	500	230 억	772122	N	N	N	N
77	20230718	130433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	871	1	2	0.11	51874376	59317	45.63	883	890	865	1131	609	870	874.53	1.67	0	-26052	898	884	870	856	842	877	849	231	261	500	590	1	1	46194879	402	-14.05	0.55	12	0.13	-62.00	1576.00	1235	20220915	-29.47	807	20230104	7.93	1191	-26.87	20230307	807	7.93	20230104	1235	-29.47	20220915	807	7.93	20230104	2.28	N	039980	500	230 억	772122	N	N	N	N
78	20230718	120435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	872	2	2	0.23	49728423	56852	43.73	883	890	865	1131	609	870	874.70	1.67	0	-25569	898	884	870	856	842	877	849	231	261	500	590	1	1	46194879	403	-14.06	0.55	12	0.12	-62.00	1576.00	1235	20220915	-29.39	807	20230104	8.05	1191	-26.78	20230307	807	8.05	20230104	1235	-29.39	20220915	807	8.05	20230104	2.28	N	039980	500	230 억	772122	N	N	N	N
79	20230718	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	876	6	2	0.69	44220375	50517	38.86	883	890	867	1131	609	870	875.36	1.67	0	-23034	898	884	870	856	842	877	849	231	261	500	590	1	1	46194879	405	-14.13	0.56	12	0.11	-62.00	1576.00	1235	20220915	-29.07	807	20230104	8.55	1191	-26.45	20230307	807	8.55	20230104	1235	-29.07	20220915	807	8.55	20230104	2.28	N	039980	500	230 억	772122	N	N	N	N
80	20230718	100432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	878	8	2	0.92	27646005	31711	24.39	883	883	867	1131	609	870	871.81	1.67	0	-11143	898	884	870	856	842	877	849	231	261	500	590	1	1	46194879	406	-14.16	0.56	12	0.07	-62.00	1576.00	1235	20220915	-28.91	807	20230104	8.80	1191	-26.28	20230307	807	8.80	20230104	1235	-28.91	20220915	807	8.80	20230104	2.28	N	039980	500	230 억	772122	N	N	N	N
81	20230718	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	882	12	2	1.38	3245333	3706	2.85	883	883	872	1131	609	870	875.70	1.67	0	-392	898	884	870	856	842	877	849	231	261	500	590	1	1	46194879	407	-14.23	0.56	12	0.01	-62.00	1576.00	1235	20220915	-28.58	807	20230104	9.29	1191	-25.94	20230307	807	9.29	20230104	1235	-28.58	20220915	807	9.29	20230104	2.28	N	039980	500	230 억	772122	N	N	N	N
82	20230717	160433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	870	-13	5	-1.47	112702502	129998	115.21	883	884	856	1147	619	883	866.96	1.69	0	-13257	905	894	882	871	859	888	865	231	264	500	600	1	1	46194879	402	-14.03	0.55	12	0.28	-62.00	1576.00	1235	20220915	-29.55	807	20230104	7.81	1191	-26.95	20230307	807	7.81	20230104	1235	-29.55	20220915	807	7.81	20230104	2.26	N	039980	500	230 억	780267	N	N	N	N
83	20230717	150431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	874	-9	5	-1.02	105919376	122207	108.30	883	884	856	1147	619	883	866.72	1.69	0	-13257	905	894	882	871	859	888	865	231	264	500	600	1	1	46194879	404	-14.10	0.55	12	0.26	-62.00	1576.00	1235	20220915	-29.23	807	20230104	8.30	1191	-26.62	20230307	807	8.30	20230104	1235	-29.23	20220915	807	8.30	20230104	2.26	N	039980	500	230 억	780267	N	N	N	N
84	20230717	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	874	-9	5	-1.02	103945646	119948	106.30	883	884	856	1147	619	883	866.59	1.69	0	-13257	905	894	882	871	859	888	865	231	264	500	600	1	1	46194879	404	-14.10	0.55	12	0.26	-62.00	1576.00	1235	20220915	-29.23	807	20230104	8.30	1191	-26.62	20230307	807	8.30	20230104	1235	-29.23	20220915	807	8.30	20230104	2.26	N	039980	500	230 억	780267	N	N	N	N
85	20230717	130430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	875	-8	5	-0.91	102175004	117921	104.50	883	884	856	1147	619	883	866.47	1.69	0	-13229	905	894	882	871	859	888	865	231	264	500	600	1	1	46194879	404	-14.11	0.56	12	0.26	-62.00	1576.00	1235	20220915	-29.15	807	20230104	8.43	1191	-26.53	20230307	807	8.43	20230104	1235	-29.15	20220915	807	8.43	20230104	2.26	N	039980	500	230 억	780267	N	N	N	N
86	20230717	120434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	875	-8	5	-0.91	87376048	100872	89.39	883	884	856	1147	619	883	866.21	1.69	0	-14746	905	894	882	871	859	888	865	231	264	500	600	1	1	46194879	404	-14.11	0.56	12	0.22	-62.00	1576.00	1235	20220915	-29.15	807	20230104	8.43	1191	-26.53	20230307	807	8.43	20230104	1235	-29.15	20220915	807	8.43	20230104	2.26	N	039980	500	230 억	780267	N	N	N	N
87	20230717	110429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	869	-14	5	-1.59	82492711	95269	84.43	883	884	856	1147	619	883	865.89	1.69	0	-13484	905	894	882	871	859	888	865	231	264	500	600	1	1	46194879	401	-14.02	0.55	12	0.21	-62.00	1576.00	1235	20220915	-29.64	807	20230104	7.68	1191	-27.04	20230307	807	7.68	20230104	1235	-29.64	20220915	807	7.68	20230104	2.26	N	039980	500	230 억	780267	N	N	N	N
88	20230717	100431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	863	-20	5	-2.27	56580566	65210	57.79	883	884	856	1147	619	883	867.67	1.69	0	-18472	905	894	882	871	859	888	865	231	264	500	600	1	1	46194879	399	-13.92	0.55	12	0.14	-62.00	1576.00	1235	20220915	-30.12	807	20230104	6.94	1191	-27.54	20230307	807	6.94	20230104	1235	-30.12	20220915	807	6.94	20230104	2.26	N	039980	500	230 억	780267	N	N	N	N
89	20230717	090430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	882	-1	5	-0.11	16844740	19092	16.92	883	884	874	1147	619	883	882.29	1.69	0	-17350	905	894	882	871	859	888	865	231	264	500	600	1	1	46194879	407	-14.23	0.56	12	0.04	-62.00	1576.00	1235	20220915	-28.58	807	20230104	9.29	1191	-25.94	20230307	807	9.29	20230104	1235	-28.58	20220915	807	9.29	20230104	2.26	N	039980	500	230 억	780267	N	N	N	N
90	20230714	160430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	883	-2	5	-0.23	99291259	112839	125.62	886	893	870	1150	620	885	879.94	1.79	0	-48181	894	889	885	880	876	889	880	231	265	500	600	1	1	46194879	408	-14.24	0.56	12	0.24	-62.00	1576.00	1235	20220915	-28.50	807	20230104	9.42	1191	-25.86	20230307	807	9.42	20230104	1235	-28.50	20220915	807	9.42	20230104	2.25	N	039980	500	230 억	828448	N	N	N	N
91	20230714	150432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	875	-10	5	-1.13	92921094	105594	117.55	886	893	870	1150	620	885	879.98	1.79	0	-46808	894	889	885	880	876	889	880	231	265	500	600	1	1	46194879	404	-14.11	0.56	12	0.23	-62.00	1576.00	1235	20220915	-29.15	807	20230104	8.43	1191	-26.53	20230307	807	8.43	20230104	1235	-29.15	20220915	807	8.43	20230104	2.25	N	039980	500	230 억	828448	N	N	N	N
92	20230714	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	873	-12	5	-1.36	86081581	97765	108.84	886	893	870	1150	620	885	880.49	1.79	0	-45416	894	889	885	880	876	889	880	231	265	500	600	1	1	46194879	403	-14.08	0.55	12	0.21	-62.00	1576.00	1235	20220915	-29.31	807	20230104	8.18	1191	-26.70	20230307	807	8.18	20230104	1235	-29.31	20220915	807	8.18	20230104	2.25	N	039980	500	230 억	828448	N	N	N	N
93	20230714	130428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	874	-11	5	-1.24	83460971	94768	105.50	886	893	870	1150	620	885	880.69	1.79	0	-44119	894	889	885	880	876	889	880	231	265	500	600	1	1	46194879	404	-14.10	0.55	12	0.21	-62.00	1576.00	1235	20220915	-29.23	807	20230104	8.30	1191	-26.62	20230307	807	8.30	20230104	1235	-29.23	20220915	807	8.30	20230104	2.25	N	039980	500	230 억	828448	N	N	N	N
94	20230714	120429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	886	1	2	0.11	69712560	79043	87.99	886	893	870	1150	620	885	881.96	1.79	0	-42152	894	889	885	880	876	889	880	231	265	500	600	1	1	46194879	409	-14.29	0.56	12	0.17	-62.00	1576.00	1235	20220915	-28.26	807	20230104	9.79	1191	-25.61	20230307	807	9.79	20230104	1235	-28.26	20220915	807	9.79	20230104	2.25	N	039980	500	230 억	828448	N	N	N	N
95	20230714	110431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	892	7	2	0.79	63278381	71785	79.91	886	893	870	1150	620	885	881.50	1.79	0	-37907	894	889	885	880	876	889	880	231	265	500	600	1	1	46194879	412	-14.39	0.57	12	0.16	-62.00	1576.00	1235	20220915	-27.77	807	20230104	10.53	1191	-25.10	20230307	807	10.53	20230104	1235	-27.77	20220915	807	10.53	20230104	2.25	N	039980	500	230 억	828448	N	N	N	N
96	20230714	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	871	-14	5	-1.58	38558763	43940	48.92	886	890	870	1150	620	885	877.53	1.79	0	-22967	894	889	885	880	876	889	880	231	265	500	600	1	1	46194879	402	-14.05	0.55	12	0.10	-62.00	1576.00	1235	20220915	-29.47	807	20230104	7.93	1191	-26.87	20230307	807	7.93	20230104	1235	-29.47	20220915	807	7.93	20230104	2.25	N	039980	500	230 억	828448	N	N	N	N
97	20230714	090431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	889	4	2	0.45	3507934	3959	4.41	886	890	886	1150	620	885	886.07	1.79	0	-2837	894	889	885	880	876	889	880	231	265	500	600	1	1	46194879	411	-14.34	0.56	12	0.01	-62.00	1576.00	1235	20220915	-28.02	807	20230104	10.16	1191	-25.36	20230307	807	10.16	20230104	1235	-28.02	20220915	807	10.16	20230104	2.25	N	039980	500	230 억	828448	N	N	N	N
98	20230713	160429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	885	0	3	0.00	78532360	88833	71.53	885	890	881	1150	620	885	884.04	1.78	0	5831	905	894	882	871	859	889	866	231	265	500	600	1	1	46194879	409	-14.27	0.56	12	0.19	-62.00	1576.00	1235	20220915	-28.34	807	20230104	9.67	1191	-25.69	20230307	807	9.67	20230104	1235	-28.34	20220915	807	9.67	20230104	2.26	N	039980	500	230 억	822617	N	N	N	N
99	20230713	150425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	883	-2	5	-0.23	71097055	80435	64.77	885	890	881	1150	620	885	883.91	1.78	0	6007	905	894	882	871	859	889	866	231	265	500	600	1	1	46194879	408	-14.24	0.56	12	0.17	-62.00	1576.00	1235	20220915	-28.50	807	20230104	9.42	1191	-25.86	20230307	807	9.42	20230104	1235	-28.50	20220915	807	9.42	20230104	2.26	N	039980	500	230 억	822617	N	N	N	N
100	20230713	140425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	884	-1	5	-0.11	62748298	70974	57.15	885	890	881	1150	620	885	884.10	1.78	0	8032	905	894	882	871	859	889	866	231	265	500	600	1	1	46194879	408	-14.26	0.56	12	0.15	-62.00	1576.00	1235	20220915	-28.42	807	20230104	9.54	1191	-25.78	20230307	807	9.54	20230104	1235	-28.42	20220915	807	9.54	20230104	2.26	N	039980	500	230 억	822617	N	N	N	N
101	20230713	130427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	887	2	2	0.23	49802983	56329	45.36	885	890	881	1150	620	885	884.14	1.78	0	9009	905	894	882	871	859	889	866	231	265	500	600	1	1	46194879	410	-14.31	0.56	12	0.12	-62.00	1576.00	1235	20220915	-28.18	807	20230104	9.91	1191	-25.52	20230307	807	9.91	20230104	1235	-28.18	20220915	807	9.91	20230104	2.26	N	039980	500	230 억	822617	N	N	N	N
102	20230713	120424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	886	1	2	0.11	47005763	53167	42.81	885	890	881	1150	620	885	884.12	1.78	0	9854	905	894	882	871	859	889	866	231	265	500	600	1	1	46194879	409	-14.29	0.56	12	0.12	-62.00	1576.00	1235	20220915	-28.26	807	20230104	9.79	1191	-25.61	20230307	807	9.79	20230104	1235	-28.26	20220915	807	9.79	20230104	2.26	N	039980	500	230 억	822617	N	N	N	N
103	20230713	110428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	888	3	2	0.34	29213569	33012	26.58	885	890	881	1150	620	885	884.94	1.78	0	3033	905	894	882	871	859	889	866	231	265	500	600	1	1	46194879	410	-14.32	0.56	12	0.07	-62.00	1576.00	1235	20220915	-28.10	807	20230104	10.04	1191	-25.44	20230307	807	10.04	20230104	1235	-28.10	20220915	807	10.04	20230104	2.26	N	039980	500	230 억	822617	N	N	N	N
104	20230713	100427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	885	0	3	0.00	21338501	24113	19.42	885	890	881	1150	620	885	884.94	1.78	0	2461	905	894	882	871	859	889	866	231	265	500	600	1	1	46194879	409	-14.27	0.56	12	0.05	-62.00	1576.00	1235	20220915	-28.34	807	20230104	9.67	1191	-25.69	20230307	807	9.67	20230104	1235	-28.34	20220915	807	9.67	20230104	2.26	N	039980	500	230 억	822617	N	N	N	N
105	20230713	090350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	888	3	2	0.34	11266656	12730	10.25	885	889	885	1150	620	885	885.05	1.78	0	-54	905	894	882	871	859	889	866	231	265	500	600	1	1	46194879	410	-14.32	0.56	12	0.03	-62.00	1576.00	1235	20220915	-28.10	807	20230104	10.04	1191	-25.44	20230307	807	10.04	20230104	1235	-28.10	20220915	807	10.04	20230104	2.26	N	039980	500	230 억	822617	N	N	N	N
106	20230712	160423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	885	-2	5	-0.23	108375758	122945	110.23	892	893	870	1153	621	887	881.50	1.79	0	-5492	906	896	878	868	850	901	873	231	266	500	600	1	1	46194879	409	-14.27	0.56	12	0.27	-62.00	1576.00	1235	20220915	-28.34	807	20230104	9.67	1191	-25.69	20230307	807	9.67	20230104	1235	-28.34	20220915	807	9.67	20230104	2.25	N	039980	500	230 억	828109	N	N	N	N
107	20230712	150422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	881	-6	5	-0.68	103580356	117519	105.37	892	893	870	1153	621	887	881.39	1.79	0	-4763	906	896	878	868	850	901	873	231	266	500	600	1	1	46194879	407	-14.21	0.56	12	0.25	-62.00	1576.00	1235	20220915	-28.66	807	20230104	9.17	1191	-26.03	20230307	807	9.17	20230104	1235	-28.66	20220915	807	9.17	20230104	2.25	N	039980	500	230 억	828109	N	N	N	N
108	20230712	140420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	885	-2	5	-0.23	82312439	93326	83.67	892	893	870	1153	621	887	881.99	1.79	0	7055	906	896	878	868	850	901	873	231	266	500	600	1	1	46194879	409	-14.27	0.56	12	0.20	-62.00	1576.00	1235	20220915	-28.34	807	20230104	9.67	1191	-25.69	20230307	807	9.67	20230104	1235	-28.34	20220915	807	9.67	20230104	2.25	N	039980	500	230 억	828109	N	N	N	N
109	20230712	130422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	884	-3	5	-0.34	80805895	91614	82.14	892	893	870	1153	621	887	882.03	1.79	0	7640	906	896	878	868	850	901	873	231	266	500	600	1	1	46194879	408	-14.26	0.56	12	0.20	-62.00	1576.00	1235	20220915	-28.42	807	20230104	9.54	1191	-25.78	20230307	807	9.54	20230104	1235	-28.42	20220915	807	9.54	20230104	2.25	N	039980	500	230 억	828109	N	N	N	N
110	20230712	120423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	878	-9	5	-1.01	77850051	88254	79.13	892	893	870	1153	621	887	882.11	1.79	0	8756	906	896	878	868	850	901	873	231	266	500	600	1	1	46194879	406	-14.16	0.56	12	0.19	-62.00	1576.00	1235	20220915	-28.91	807	20230104	8.80	1191	-26.28	20230307	807	8.80	20230104	1235	-28.91	20220915	807	8.80	20230104	2.25	N	039980	500	230 억	828109	N	N	N	N
111	20230712	110423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	887	0	3	0.00	69737934	79028	70.86	892	893	870	1153	621	887	882.45	1.79	0	9778	906	896	878	868	850	901	873	231	266	500	600	1	1	46194879	410	-14.31	0.56	12	0.17	-62.00	1576.00	1235	20220915	-28.18	807	20230104	9.91	1191	-25.52	20230307	807	9.91	20230104	1235	-28.18	20220915	807	9.91	20230104	2.25	N	039980	500	230 억	828109	N	N	N	N
112	20230712	100425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	887	0	3	0.00	66414542	75281	67.50	892	893	870	1153	621	887	882.22	1.79	0	11199	906	896	878	868	850	901	873	231	266	500	600	1	1	46194879	410	-14.31	0.56	12	0.16	-62.00	1576.00	1235	20220915	-28.18	807	20230104	9.91	1191	-25.52	20230307	807	9.91	20230104	1235	-28.18	20220915	807	9.91	20230104	2.25	N	039980	500	230 억	828109	N	N	N	N
113	20230712	090423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	893	6	2	0.68	3608133	4045	3.63	892	893	891	1153	621	887	892.00	1.79	0	-484	906	896	878	868	850	901	873	231	266	500	600	1	1	46194879	413	-14.40	0.57	12	0.01	-62.00	1576.00	1235	20220915	-27.69	807	20230104	10.66	1191	-25.02	20230307	807	10.66	20230104	1235	-27.69	20220915	807	10.66	20230104	2.25	N	039980	500	230 억	828109	N	N	N	N
114	20230711	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	887	11	2	1.26	98050575	111460	79.31	877	888	860	1138	614	876	879.69	1.76	0	10359	900	887	871	858	842	890	861	231	262	500	590	1	1	46194879	410	-14.31	0.56	12	0.24	-62.00	1576.00	1235	20220915	-28.18	807	20230104	9.91	1191	-25.52	20230307	807	9.91	20230104	1235	-28.18	20220915	807	9.91	20230104	2.37	N	039980	500	230 억	814627	N	N	N	N
115	20230711	150417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	887	11	2	1.26	85192999	96952	68.99	877	888	860	1138	614	876	878.71	1.76	0	11118	900	887	871	858	842	890	861	231	262	500	590	1	1	46194879	410	-14.31	0.56	12	0.21	-62.00	1576.00	1235	20220915	-28.18	807	20230104	9.91	1191	-25.52	20230307	807	9.91	20230104	1235	-28.18	20220915	807	9.91	20230104	2.37	N	039980	500	230 억	814627	N	N	N	N
116	20230711	140416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	883	7	2	0.80	77420678	88177	62.74	877	887	860	1138	614	876	878.01	1.76	0	13507	900	887	871	858	842	890	861	231	262	500	590	1	1	46194879	408	-14.24	0.56	12	0.19	-62.00	1576.00	1235	20220915	-28.50	807	20230104	9.42	1191	-25.86	20230307	807	9.42	20230104	1235	-28.50	20220915	807	9.42	20230104	2.37	N	039980	500	230 억	814627	N	N	N	N
117	20230711	130409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	880	4	2	0.46	75128999	85575	60.89	877	887	860	1138	614	876	877.93	1.76	0	13601	900	887	871	858	842	890	861	231	262	500	590	1	1	46194879	407	-14.19	0.56	12	0.19	-62.00	1576.00	1235	20220915	-28.74	807	20230104	9.05	1191	-26.11	20230307	807	9.05	20230104	1235	-28.74	20220915	807	9.05	20230104	2.37	N	039980	500	230 억	814627	N	N	N	N
118	20230711	120419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	886	10	2	1.14	54994253	62718	44.63	877	887	860	1138	614	876	876.85	1.76	0	9924	900	887	871	858	842	890	861	231	262	500	590	1	1	46194879	409	-14.29	0.56	12	0.14	-62.00	1576.00	1235	20220915	-28.26	807	20230104	9.79	1191	-25.61	20230307	807	9.79	20230104	1235	-28.26	20220915	807	9.79	20230104	2.37	N	039980	500	230 억	814627	N	N	N	N
119	20230711	110421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	883	7	2	0.80	50474138	57615	41.00	877	887	860	1138	614	876	876.06	1.76	0	10192	900	887	871	858	842	890	861	231	262	500	590	1	1	46194879	408	-14.24	0.56	12	0.12	-62.00	1576.00	1235	20220915	-28.50	807	20230104	9.42	1191	-25.86	20230307	807	9.42	20230104	1235	-28.50	20220915	807	9.42	20230104	2.37	N	039980	500	230 억	814627	N	N	N	N
120	20230711	100419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	883	7	2	0.80	41722588	47703	33.94	877	886	860	1138	614	876	874.63	1.76	0	9672	900	887	871	858	842	890	861	231	262	500	590	1	1	46194879	408	-14.24	0.56	12	0.10	-62.00	1576.00	1235	20220915	-28.50	807	20230104	9.42	1191	-25.86	20230307	807	9.42	20230104	1235	-28.50	20220915	807	9.42	20230104	2.37	N	039980	500	230 억	814627	N	N	N	N
121	20230711	090419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	876	0	3	0.00	6108103	6971	4.96	877	881	876	1138	614	876	876.22	1.76	0	0	900	887	871	858	842	890	861	231	262	500	590	1	1	46194879	405	-14.13	0.56	12	0.02	-62.00	1576.00	1235	20220915	-29.07	807	20230104	8.55	1191	-26.45	20230307	807	8.55	20230104	1235	-29.07	20220915	807	8.55	20230104	2.37	N	039980	500	230 억	814627	N	N	N	N
122	20230710	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	876	3	2	0.34	122544080	140534	78.30	876	884	855	1134	612	873	871.99	1.82	0	-11052	889	880	864	855	839	885	860	231	261	500	590	1	1	46194879	405	-14.13	0.56	12	0.30	-62.00	1576.00	1235	20220915	-29.07	807	20230104	8.55	1191	-26.45	20230307	807	8.55	20230104	1235	-29.07	20220915	807	8.55	20230104	2.34	N	039980	500	230 억	840699	N	N	N	N
123	20230710	150415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	882	9	2	1.03	113458844	130187	72.53	876	884	855	1134	612	873	871.51	1.82	0	-6173	889	880	864	855	839	885	860	231	261	500	590	1	1	46194879	407	-14.23	0.56	12	0.28	-62.00	1576.00	1235	20220915	-28.58	807	20230104	9.29	1191	-25.94	20230307	807	9.29	20230104	1235	-28.58	20220915	807	9.29	20230104	2.34	N	039980	500	230 억	840699	N	N	N	N
124	20230710	140413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	883	10	2	1.15	104082099	119549	66.60	876	883	855	1134	612	873	870.62	1.82	0	-4466	889	880	864	855	839	885	860	231	261	500	590	1	1	46194879	408	-14.24	0.56	12	0.26	-62.00	1576.00	1235	20220915	-28.50	807	20230104	9.42	1191	-25.86	20230307	807	9.42	20230104	1235	-28.50	20220915	807	9.42	20230104	2.34	N	039980	500	230 억	840699	N	N	N	N
125	20230710	130411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	877	4	2	0.46	99245742	114059	63.55	876	881	855	1134	612	873	870.13	1.82	0	-5320	889	880	864	855	839	885	860	231	261	500	590	1	1	46194879	405	-14.15	0.56	12	0.25	-62.00	1576.00	1235	20220915	-28.99	807	20230104	8.67	1191	-26.36	20230307	807	8.67	20230104	1235	-28.99	20220915	807	8.67	20230104	2.34	N	039980	500	230 억	840699	N	N	N	N
126	20230710	120417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	880	7	2	0.80	82399509	94886	52.86	876	880	855	1134	612	873	868.41	1.82	0	-790	889	880	864	855	839	885	860	231	261	500	590	1	1	46194879	407	-14.19	0.56	12	0.21	-62.00	1576.00	1235	20220915	-28.74	807	20230104	9.05	1191	-26.11	20230307	807	9.05	20230104	1235	-28.74	20220915	807	9.05	20230104	2.34	N	039980	500	230 억	840699	N	N	N	N
127	20230710	110418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	875	2	2	0.23	68928677	79521	44.30	876	878	855	1134	612	873	866.80	1.82	0	1612	889	880	864	855	839	885	860	231	261	500	590	1	1	46194879	404	-14.11	0.56	12	0.17	-62.00	1576.00	1235	20220915	-29.15	807	20230104	8.43	1191	-26.53	20230307	807	8.43	20230104	1235	-29.15	20220915	807	8.43	20230104	2.34	N	039980	500	230 억	840699	N	N	N	N
128	20230710	100418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	873	0	3	0.00	57898261	66882	37.26	876	877	855	1134	612	873	865.68	1.82	0	6636	889	880	864	855	839	885	860	231	261	500	590	1	1	46194879	403	-14.08	0.55	12	0.14	-62.00	1576.00	1235	20220915	-29.31	807	20230104	8.18	1191	-26.70	20230307	807	8.18	20230104	1235	-29.31	20220915	807	8.18	20230104	2.34	N	039980	500	230 억	840699	N	N	N	N
129	20230710	090414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	874	1	2	0.11	23545708	26992	15.04	876	877	860	1134	612	873	872.32	1.82	0	-426	889	880	864	855	839	885	860	231	261	500	590	1	1	46194879	404	-14.10	0.55	12	0.06	-62.00	1576.00	1235	20220915	-29.23	807	20230104	8.30	1191	-26.62	20230307	807	8.30	20230104	1235	-29.23	20220915	807	8.30	20230104	2.34	N	039980	500	230 억	840699	N	N	N	N
130	20230707	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	873	3	2	0.34	150362936	175223	61.46	870	873	848	1131	609	870	858.12	1.90	0	-35403	934	901	885	852	836	894	845	231	261	500	590	1	1	46194879	403	-14.08	0.55	12	0.38	-62.00	1576.00	1235	20220915	-29.31	807	20230104	8.18	1191	-26.70	20230307	807	8.18	20230104	1235	-29.31	20220915	807	8.18	20230104	2.43	N	039980	500	230 억	876131	N	N	N	N
131	20230707	150414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	863	-7	5	-0.80	147217554	171593	60.18	870	873	848	1131	609	870	857.95	1.90	0	-34249	934	901	885	852	836	894	845	231	261	500	590	1	1	46194879	399	-13.92	0.55	12	0.37	-62.00	1576.00	1235	20220915	-30.12	807	20230104	6.94	1191	-27.54	20230307	807	6.94	20230104	1235	-30.12	20220915	807	6.94	20230104	2.43	N	039980	500	230 억	876131	N	N	N	N
132	20230707	140420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	865	-5	5	-0.57	132300992	154176	54.08	870	873	848	1131	609	870	858.12	1.90	0	-33677	934	901	885	852	836	894	845	231	261	500	590	1	1	46194879	400	-13.95	0.55	12	0.33	-62.00	1576.00	1235	20220915	-29.96	807	20230104	7.19	1191	-27.37	20230307	807	7.19	20230104	1235	-29.96	20220915	807	7.19	20230104	2.43	N	039980	500	230 억	876131	N	N	N	N
133	20230707	130417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	866	-4	5	-0.46	127276596	148335	52.03	870	873	848	1131	609	870	858.03	1.90	0	-32986	934	901	885	852	836	894	845	231	261	500	590	1	1	46194879	400	-13.97	0.55	12	0.32	-62.00	1576.00	1235	20220915	-29.88	807	20230104	7.31	1191	-27.29	20230307	807	7.31	20230104	1235	-29.88	20220915	807	7.31	20230104	2.43	N	039980	500	230 억	876131	N	N	N	N
134	20230707	120416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	860	-10	5	-1.15	120453964	140415	49.25	870	873	848	1131	609	870	857.84	1.90	0	-31879	934	901	885	852	836	894	845	231	261	500	590	1	1	46194879	397	-13.87	0.55	12	0.30	-62.00	1576.00	1235	20220915	-30.36	807	20230104	6.57	1191	-27.79	20230307	807	6.57	20230104	1235	-30.36	20220915	807	6.57	20230104	2.43	N	039980	500	230 억	876131	N	N	N	N
135	20230707	110416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	859	-11	5	-1.26	90870695	105718	37.08	870	873	850	1131	609	870	859.56	1.90	0	-28247	934	901	885	852	836	894	845	231	261	500	590	1	1	46194879	397	-13.85	0.55	12	0.23	-62.00	1576.00	1235	20220915	-30.45	807	20230104	6.44	1191	-27.88	20230307	807	6.44	20230104	1235	-30.45	20220915	807	6.44	20230104	2.43	N	039980	500	230 억	876131	N	N	N	N
136	20230707	100414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	860	-10	5	-1.15	73701951	85741	30.07	870	873	850	1131	609	870	859.59	1.90	0	-21860	934	901	885	852	836	894	845	231	261	500	590	1	1	46194879	397	-13.87	0.55	12	0.19	-62.00	1576.00	1235	20220915	-30.36	807	20230104	6.57	1191	-27.79	20230307	807	6.57	20230104	1235	-30.36	20220915	807	6.57	20230104	2.43	N	039980	500	230 억	876131	N	N	N	N
137	20230707	090413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	873	3	2	0.34	18376310	21129	7.41	870	873	862	1131	609	870	869.72	1.90	0	-15984	934	901	885	852	836	894	845	231	261	500	590	1	1	46194879	403	-14.08	0.55	12	0.05	-62.00	1576.00	1235	20220915	-29.31	807	20230104	8.18	1191	-26.70	20230307	807	8.18	20230104	1235	-29.31	20220915	807	8.18	20230104	2.43	N	039980	500	230 억	876131	N	N	N	N
138	20230706	160413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	870	-44	5	-4.81	252247971	284797	260.56	914	918	869	1188	640	914	885.75	2.11	0	-93487	939	926	916	903	893	921	898	231	274	500	620	1	1	46194879	402	-14.03	0.55	12	0.62	-62.00	1576.00	1235	20220915	-29.55	807	20230104	7.81	1191	-26.95	20230307	807	7.81	20230104	1235	-29.55	20220915	807	7.81	20230104	2.40	N	039980	500	230 억	972778	N	N	N	N
139	20230706	150414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	871	-43	5	-4.70	229463846	258613	236.61	914	918	870	1188	640	914	887.29	2.11	0	-86839	939	926	916	903	893	921	898	231	274	500	620	1	1	46194879	402	-14.05	0.55	12	0.56	-62.00	1576.00	1235	20220915	-29.47	807	20230104	7.93	1191	-26.87	20230307	807	7.93	20230104	1235	-29.47	20220915	807	7.93	20230104	2.40	N	039980	500	230 억	972778	N	N	N	N
140	20230706	140414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	878	-36	5	-3.94	198138556	222792	203.84	914	918	870	1188	640	914	889.34	2.11	0	-78474	939	926	916	903	893	921	898	231	274	500	620	1	1	46194879	406	-14.16	0.56	12	0.48	-62.00	1576.00	1235	20220915	-28.91	807	20230104	8.80	1191	-26.28	20230307	807	8.80	20230104	1235	-28.91	20220915	807	8.80	20230104	2.40	N	039980	500	230 억	972778	N	N	N	N
141	20230706	130412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	882	-32	5	-3.50	162866696	182453	166.93	914	918	880	1188	640	914	892.65	2.11	0	-65733	939	926	916	903	893	921	898	231	274	500	620	1	1	46194879	407	-14.23	0.56	12	0.39	-62.00	1576.00	1235	20220915	-28.58	807	20230104	9.29	1191	-25.94	20230307	807	9.29	20230104	1235	-28.58	20220915	807	9.29	20230104	2.40	N	039980	500	230 억	972778	N	N	N	N
142	20230706	120412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	890	-24	5	-2.63	116539705	130045	118.98	914	918	887	1188	640	914	896.15	2.11	0	-54946	939	926	916	903	893	921	898	231	274	500	620	1	1	46194879	411	-14.35	0.56	12	0.28	-62.00	1576.00	1235	20220915	-27.94	807	20230104	10.29	1191	-25.27	20230307	807	10.29	20230104	1235	-27.94	20220915	807	10.29	20230104	2.40	N	039980	500	230 억	972778	N	N	N	N
143	20230706	110416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	898	-16	5	-1.75	81210138	90423	82.73	914	918	892	1188	640	914	898.11	2.11	0	-30768	939	926	916	903	893	921	898	231	274	500	620	1	1	46194879	415	-14.48	0.57	12	0.20	-62.00	1576.00	1235	20220915	-27.29	807	20230104	11.28	1191	-24.60	20230307	807	11.28	20230104	1235	-27.29	20220915	807	11.28	20230104	2.40	N	039980	500	230 억	972778	N	N	N	N
144	20230706	100412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	894	-20	5	-2.19	62792691	69807	63.87	914	918	893	1188	640	914	899.52	2.11	0	-25939	939	926	916	903	893	921	898	231	274	500	620	1	1	46194879	413	-14.42	0.57	12	0.15	-62.00	1576.00	1235	20220915	-27.61	807	20230104	10.78	1191	-24.94	20230307	807	10.78	20230104	1235	-27.61	20220915	807	10.78	20230104	2.40	N	039980	500	230 억	972778	N	N	N	N
145	20230706	090413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	908	-6	5	-0.66	6715750	7349	6.72	914	914	908	1188	640	914	913.83	2.11	0	-5159	939	926	916	903	893	921	898	231	274	500	620	1	1	46194879	419	-14.65	0.58	12	0.02	-62.00	1576.00	1235	20220915	-26.48	807	20230104	12.52	1191	-23.76	20230307	807	12.52	20230104	1235	-26.48	20220915	807	12.52	20230104	2.40	N	039980	500	230 억	972778	N	N	N	N
146	20230705	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	914	-15	5	-1.61	99810716	109295	94.35	929	929	906	1207	651	929	913.22	2.22	0	-55028	948	938	930	920	912	934	916	231	278	500	630	1	1	46194879	422	-14.74	0.58	12	0.24	-62.00	1576.00	1235	20220915	-25.99	807	20230104	13.26	1191	-23.26	20230307	807	13.26	20230104	1235	-25.99	20220915	807	13.26	20230104	2.38	N	039980	500	230 억	1027784	N	N	N	N
147	20230705	150411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	910	-19	5	-2.05	93678958	102569	88.55	929	929	906	1207	651	929	913.33	2.22	0	-51693	948	938	930	920	912	934	916	231	278	500	630	1	1	46194879	420	-14.68	0.58	12	0.22	-62.00	1576.00	1235	20220915	-26.32	807	20230104	12.76	1191	-23.59	20230307	807	12.76	20230104	1235	-26.32	20220915	807	12.76	20230104	2.38	N	039980	500	230 억	1027784	N	N	N	N
148	20230705	140406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	912	-17	5	-1.83	76179707	83287	71.90	929	929	907	1207	651	929	914.67	2.22	0	-43213	948	938	930	920	912	934	916	231	278	500	630	1	1	46194879	421	-14.71	0.58	12	0.18	-62.00	1576.00	1235	20220915	-26.15	807	20230104	13.01	1191	-23.43	20230307	807	13.01	20230104	1235	-26.15	20220915	807	13.01	20230104	2.38	N	039980	500	230 억	1027784	N	N	N	N
149	20230705	130407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	912	-17	5	-1.83	61416719	67064	57.90	929	929	907	1207	651	929	915.79	2.22	0	-35931	948	938	930	920	912	934	916	231	278	500	630	1	1	46194879	421	-14.71	0.58	12	0.15	-62.00	1576.00	1235	20220915	-26.15	807	20230104	13.01	1191	-23.43	20230307	807	13.01	20230104	1235	-26.15	20220915	807	13.01	20230104	2.38	N	039980	500	230 억	1027784	N	N	N	N
150	20230705	120406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	911	-18	5	-1.94	56421749	61581	53.16	929	929	907	1207	651	929	916.22	2.22	0	-34059	948	938	930	920	912	934	916	231	278	500	630	1	1	46194879	421	-14.69	0.58	12	0.13	-62.00	1576.00	1235	20220915	-26.23	807	20230104	12.89	1191	-23.51	20230307	807	12.89	20230104	1235	-26.23	20220915	807	12.89	20230104	2.38	N	039980	500	230 억	1027784	N	N	N	N
151	20230705	110409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	908	-21	5	-2.26	46699971	50889	43.93	929	929	908	1207	651	929	917.68	2.22	0	-29409	948	938	930	920	912	934	916	231	278	500	630	1	1	46194879	419	-14.65	0.58	12	0.11	-62.00	1576.00	1235	20220915	-26.48	807	20230104	12.52	1191	-23.76	20230307	807	12.52	20230104	1235	-26.48	20220915	807	12.52	20230104	2.38	N	039980	500	230 억	1027784	N	N	N	N
152	20230705	100408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	917	-12	5	-1.29	32850956	35735	30.85	929	929	910	1207	651	929	919.29	2.22	0	-19656	948	938	930	920	912	934	916	231	278	500	630	1	1	46194879	424	-14.79	0.58	12	0.08	-62.00	1576.00	1235	20220915	-25.75	807	20230104	13.63	1191	-23.01	20230307	807	13.63	20230104	1235	-25.75	20220915	807	13.63	20230104	2.38	N	039980	500	230 억	1027784	N	N	N	N
153	20230705	090407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	928	-1	5	-0.11	1009848	1088	0.94	929	929	928	1207	651	929	928.17	2.22	0	-803	948	938	930	920	912	934	916	231	278	500	630	1	1	46194879	429	-14.97	0.59	12	0.00	-62.00	1576.00	1235	20220915	-24.86	807	20230104	14.99	1191	-22.08	20230307	807	14.99	20230104	1235	-24.86	20220915	807	14.99	20230104	2.38	N	039980	500	230 억	1027784	N	N	N	N
154	20230704	160406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	929	-8	5	-0.85	107501612	115835	66.54	937	940	922	1218	656	937	928.06	2.28	0	-26091	953	945	931	923	909	949	927	231	281	500	630	1	1	46194879	429	-14.98	0.59	12	0.25	-62.00	1576.00	1235	20220915	-24.78	807	20230104	15.12	1191	-22.00	20230307	807	15.12	20230104	1235	-24.78	20220915	807	15.12	20230104	2.38	N	039980	500	230 억	1053875	N	N	N	N
155	20230704	150402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	931	-6	5	-0.64	104670262	112785	64.79	937	940	922	1218	656	937	928.05	2.28	0	-25552	953	945	931	923	909	949	927	231	281	500	630	1	1	46194879	430	-15.02	0.59	12	0.24	-62.00	1576.00	1235	20220915	-24.62	807	20230104	15.37	1191	-21.83	20230307	807	15.37	20230104	1235	-24.62	20220915	807	15.37	20230104	2.38	N	039980	500	230 억	1053875	N	N	N	N
156	20230704	140406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	923	-14	5	-1.49	93520805	100717	57.86	937	940	922	1218	656	937	928.55	2.28	0	-22517	953	945	931	923	909	949	927	231	281	500	630	1	1	46194879	426	-14.89	0.59	12	0.22	-62.00	1576.00	1235	20220915	-25.26	807	20230104	14.37	1191	-22.50	20230307	807	14.37	20230104	1235	-25.26	20220915	807	14.37	20230104	2.38	N	039980	500	230 억	1053875	N	N	N	N
157	20230704	130401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	923	-14	5	-1.49	88771517	95587	54.91	937	940	922	1218	656	937	928.70	2.28	0	-19006	953	945	931	923	909	949	927	231	281	500	630	1	1	46194879	426	-14.89	0.59	12	0.21	-62.00	1576.00	1235	20220915	-25.26	807	20230104	14.37	1191	-22.50	20230307	807	14.37	20230104	1235	-25.26	20220915	807	14.37	20230104	2.38	N	039980	500	230 억	1053875	N	N	N	N
158	20230704	120404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	935	-2	5	-0.21	62457714	67099	38.55	937	940	923	1218	656	937	930.83	2.28	0	-33670	953	945	931	923	909	949	927	231	281	500	630	1	1	46194879	432	-15.08	0.59	12	0.15	-62.00	1576.00	1235	20220915	-24.29	807	20230104	15.86	1191	-21.49	20230307	807	15.86	20230104	1235	-24.29	20220915	807	15.86	20230104	2.38	N	039980	500	230 억	1053875	N	N	N	N
159	20230704	110400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	930	-7	5	-0.75	44249221	47506	27.29	937	940	925	1218	656	937	931.44	2.28	0	-24402	953	945	931	923	909	949	927	231	281	500	630	1	1	46194879	430	-15.00	0.59	12	0.10	-62.00	1576.00	1235	20220915	-24.70	807	20230104	15.24	1191	-21.91	20230307	807	15.24	20230104	1235	-24.70	20220915	807	15.24	20230104	2.38	N	039980	500	230 억	1053875	N	N	N	N
160	20230704	100359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	933	-4	5	-0.43	28519548	30550	17.55	937	940	928	1218	656	937	933.54	2.28	0	-14646	953	945	931	923	909	949	927	231	281	500	630	1	1	46194879	431	-15.05	0.59	12	0.07	-62.00	1576.00	1235	20220915	-24.45	807	20230104	15.61	1191	-21.66	20230307	807	15.61	20230104	1235	-24.45	20220915	807	15.61	20230104	2.38	N	039980	500	230 억	1053875	N	N	N	N
161	20230704	090400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	936	-1	5	-0.11	3840761	4099	2.35	937	937	936	1218	656	937	937.00	2.28	0	0	953	945	931	923	909	949	927	231	281	500	630	1	1	46194879	432	-15.10	0.59	12	0.01	-62.00	1576.00	1235	20220915	-24.21	807	20230104	15.99	1191	-21.41	20230307	807	15.99	20230104	1235	-24.21	20220915	807	15.99	20230104	2.38	N	039980	500	230 억	1053875	N	N	N	N
162	20230703	160356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	937	21	2	2.29	160783194	172809	100.07	917	939	917	1190	642	916	930.40	2.20	0	38547	928	921	917	910	906	921	910	231	274	500	620	1	1	46194879	433	-15.11	0.59	12	0.37	-62.00	1576.00	1235	20220915	-24.13	807	20230104	16.11	1191	-21.33	20230307	807	16.11	20230104	1235	-24.13	20220915	807	16.11	20230104	2.41	N	039980	500	230 억	1015328	N	N	N	N
163	20230703	150359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	934	18	2	1.97	157216789	168997	97.87	917	939	917	1190	642	916	930.29	2.20	0	38547	928	921	917	910	906	921	910	231	274	500	620	1	1	46194879	431	-15.06	0.59	12	0.37	-62.00	1576.00	1235	20220915	-24.37	807	20230104	15.74	1191	-21.58	20230307	807	15.74	20230104	1235	-24.37	20220915	807	15.74	20230104	2.41	N	039980	500	230 억	1015328	N	N	N	N
164	20230703	140358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	939	23	2	2.51	144714816	155640	90.13	917	939	917	1190	642	916	929.80	2.20	0	38547	928	921	917	910	906	921	910	231	274	500	620	1	1	46194879	434	-15.15	0.60	12	0.34	-62.00	1576.00	1235	20220915	-23.97	807	20230104	16.36	1191	-21.16	20230307	807	16.36	20230104	1235	-23.97	20220915	807	16.36	20230104	2.41	N	039980	500	230 억	1015328	N	N	N	N
165	20230703	130357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	938	22	2	2.40	126802230	136537	79.07	917	939	917	1190	642	916	928.70	2.20	0	40186	928	921	917	910	906	921	910	231	274	500	620	1	1	46194879	433	-15.13	0.60	12	0.30	-62.00	1576.00	1235	20220915	-24.05	807	20230104	16.23	1191	-21.24	20230307	807	16.23	20230104	1235	-24.05	20220915	807	16.23	20230104	2.41	N	039980	500	230 억	1015328	N	N	N	N
166	20230703	120358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	935	19	2	2.07	119517639	128753	74.56	917	939	917	1190	642	916	928.27	2.20	0	39838	928	921	917	910	906	921	910	231	274	500	620	1	1	46194879	432	-15.08	0.59	12	0.28	-62.00	1576.00	1235	20220915	-24.29	807	20230104	15.86	1191	-21.49	20230307	807	15.86	20230104	1235	-24.29	20220915	807	15.86	20230104	2.41	N	039980	500	230 억	1015328	N	N	N	N
167	20230703	110357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	938	22	2	2.40	102671543	110726	64.12	917	939	917	1190	642	916	927.26	2.20	0	33680	928	921	917	910	906	921	910	231	274	500	620	1	1	46194879	433	-15.13	0.60	12	0.24	-62.00	1576.00	1235	20220915	-24.05	807	20230104	16.23	1191	-21.24	20230307	807	16.23	20230104	1235	-24.05	20220915	807	16.23	20230104	2.41	N	039980	500	230 억	1015328	N	N	N	N
168	20230703	100351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	930	14	2	1.53	68088550	73699	42.68	917	934	917	1190	642	916	923.87	2.20	0	28951	928	921	917	910	906	921	910	231	274	500	620	1	1	46194879	430	-15.00	0.59	12	0.16	-62.00	1576.00	1235	20220915	-24.70	807	20230104	15.24	1191	-21.91	20230307	807	15.24	20230104	1235	-24.70	20220915	807	15.24	20230104	2.41	N	039980	500	230 억	1015328	N	N	N	N
169	20230703	090352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	925	9	2	0.98	13570950	14722	8.53	917	925	917	1190	642	916	921.81	2.20	0	8722	928	921	917	910	906	921	910	231	274	500	620	1	1	46194879	427	-14.92	0.59	12	0.03	-62.00	1576.00	1235	20220915	-25.10	807	20230104	14.62	1191	-22.33	20230307	807	14.62	20230104	1235	-25.10	20220915	807	14.62	20230104	2.41	N	039980	500	230 억	1015328	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History