KissMeData/032680/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160408,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,786,9,2,1.16,936315592,1196376,87.62,785,791,771,1010,544,777,782.62,21.31,0,125187,811,794,768,751,725,802,759,211,233,200,480,1,1,105590764,830,7.02,1.09,12,1.13,112.00,720.00,1120,20230626,-29.82,537,20220930,46.37,1120,-29.82,20230626,559,40.61,20230103,2535,-68.99,20230302,633,24.17,20230509,5.26,N,032680,200,211 억,,22501635,N,N,0,N,00,N
20230731,150410,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,788,11,2,1.42,898441453,1148207,84.09,785,791,771,1010,544,777,782.47,21.31,0,110234,811,794,768,751,725,802,759,211,233,200,480,1,1,105590764,832,7.04,1.09,12,1.09,112.00,720.00,1120,20230626,-29.64,537,20220930,46.74,1120,-29.64,20230626,559,40.97,20230103,2535,-68.92,20230302,633,24.49,20230509,5.26,N,032680,200,211 억,,22501635,N,N,0,N,00,N
20230731,140409,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,785,8,2,1.03,817887995,1045945,76.60,785,791,771,1010,544,777,781.96,21.31,0,141269,811,794,768,751,725,802,759,211,233,200,480,1,1,105590764,829,7.01,1.09,12,0.99,112.00,720.00,1120,20230626,-29.91,537,20220930,46.18,1120,-29.91,20230626,559,40.43,20230103,2535,-69.03,20230302,633,24.01,20230509,5.26,N,032680,200,211 억,,22501635,N,N,0,N,00,N
20230731,130411,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,786,9,2,1.16,700393384,896879,65.68,785,789,771,1010,544,777,780.92,21.31,0,130190,811,794,768,751,725,802,759,211,233,200,480,1,1,105590764,830,7.02,1.09,12,0.85,112.00,720.00,1120,20230626,-29.82,537,20220930,46.37,1120,-29.82,20230626,559,40.61,20230103,2535,-68.99,20230302,633,24.17,20230509,5.26,N,032680,200,211 억,,22501635,N,N,0,N,00,N
20230731,120414,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,786,9,2,1.16,598772443,767652,56.22,785,789,771,1010,544,777,780.01,21.31,0,112521,811,794,768,751,725,802,759,211,233,200,480,1,1,105590764,830,7.02,1.09,12,0.73,112.00,720.00,1120,20230626,-29.82,537,20220930,46.37,1120,-29.82,20230626,559,40.61,20230103,2535,-68.99,20230302,633,24.17,20230509,5.26,N,032680,200,211 억,,22501635,N,N,0,N,00,N
20230731,110415,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,780,3,2,0.39,476309189,611293,44.77,785,787,771,1010,544,777,779.18,21.31,0,54694,811,794,768,751,725,802,759,211,233,200,480,1,1,105590764,824,6.96,1.08,12,0.58,112.00,720.00,1120,20230626,-30.36,537,20220930,45.25,1120,-30.36,20230626,559,39.53,20230103,2535,-69.23,20230302,633,23.22,20230509,5.26,N,032680,200,211 억,,22501635,N,N,0,N,00,N
20230731,100414,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,782,5,2,0.64,368162514,472927,34.63,785,787,771,1010,544,777,778.48,21.31,0,24573,811,794,768,751,725,802,759,211,233,200,480,1,1,105590764,826,6.98,1.09,12,0.45,112.00,720.00,1120,20230626,-30.18,537,20220930,45.62,1120,-30.18,20230626,559,39.89,20230103,2535,-69.15,20230302,633,23.54,20230509,5.26,N,032680,200,211 억,,22501635,N,N,0,N,00,N
20230731,090410,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,785,8,2,1.03,2976720,3792,0.28,785,785,785,1010,544,777,785.00,21.31,0,-5307,811,794,768,751,725,802,759,211,233,200,480,1,1,105590764,829,7.01,1.09,12,0.00,112.00,720.00,1120,20230626,-29.91,537,20220930,46.18,1120,-29.91,20230626,559,40.43,20230103,2535,-69.03,20230302,633,24.01,20230509,5.26,N,032680,200,211 억,,22501635,N,N,0,N,00,N
20230728,160411,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,777,27,2,3.60,1042963757,1351374,57.50,750,785,742,975,525,750,772.11,21.05,0,277936,790,770,755,735,720,780,745,211,225,200,460,1,1,105590764,820,6.94,1.08,12,1.28,112.00,720.00,1120,20230626,-30.62,537,20220930,44.69,1120,-30.62,20230626,559,39.00,20230103,2535,-69.35,20230302,633,22.75,20230509,5.39,N,032680,200,211 억,,22224339,N,N,0,N,00,N
20230728,150410,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,778,28,2,3.73,1016281722,1317030,56.04,750,785,742,975,525,750,772.00,21.05,0,276460,790,770,755,735,720,780,745,211,225,200,460,1,1,105590764,821,6.95,1.08,12,1.25,112.00,720.00,1120,20230626,-30.54,537,20220930,44.88,1120,-30.54,20230626,559,39.18,20230103,2535,-69.31,20230302,633,22.91,20230509,5.39,N,032680,200,211 억,,22224339,N,N,0,N,00,N
20230728,140409,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,781,31,2,4.13,896662534,1163385,49.50,750,785,742,975,525,750,771.12,21.05,0,297684,790,770,755,735,720,780,745,211,225,200,460,1,1,105590764,825,6.97,1.08,12,1.10,112.00,720.00,1120,20230626,-30.27,537,20220930,45.44,1120,-30.27,20230626,559,39.71,20230103,2535,-69.19,20230302,633,23.38,20230509,5.39,N,032680,200,211 억,,22224339,N,N,0,N,00,N
20230728,130410,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,776,26,2,3.47,726972974,945089,40.21,750,785,742,975,525,750,769.65,21.05,0,187782,790,770,755,735,720,780,745,211,225,200,460,1,1,105590764,819,6.93,1.08,12,0.90,112.00,720.00,1120,20230626,-30.71,537,20220930,44.51,1120,-30.71,20230626,559,38.82,20230103,2535,-69.39,20230302,633,22.59,20230509,5.39,N,032680,200,211 억,,22224339,N,N,0,N,00,N
20230728,120407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,779,29,2,3.87,554138239,723301,30.77,750,779,742,975,525,750,766.61,21.05,0,287534,790,770,755,735,720,780,745,211,225,200,460,1,1,105590764,823,6.96,1.08,12,0.69,112.00,720.00,1120,20230626,-30.45,537,20220930,45.07,1120,-30.45,20230626,559,39.36,20230103,2535,-69.27,20230302,633,23.06,20230509,5.39,N,032680,200,211 억,,22224339,N,N,0,N,00,N
20230728,110411,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,772,22,2,2.93,358383765,470469,20.02,750,772,742,975,525,750,762.32,21.05,0,198205,790,770,755,735,720,780,745,211,225,200,460,1,1,105590764,815,6.89,1.07,12,0.45,112.00,720.00,1120,20230626,-31.07,537,20220930,43.76,1120,-31.07,20230626,559,38.10,20230103,2535,-69.55,20230302,633,21.96,20230509,5.39,N,032680,200,211 억,,22224339,N,N,0,N,00,N
20230728,100408,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,762,12,2,1.60,184327595,243617,10.37,750,766,742,975,525,750,757.26,21.05,0,86981,790,770,755,735,720,780,745,211,225,200,460,1,1,105590764,805,6.80,1.06,12,0.23,112.00,720.00,1120,20230626,-31.96,537,20220930,41.90,1120,-31.96,20230626,559,36.31,20230103,2535,-69.94,20230302,633,20.38,20230509,5.39,N,032680,200,211 억,,22224339,N,N,0,N,00,N
20230728,090411,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,748,-2,5,-0.27,37770151,50553,2.15,750,750,742,975,525,750,745.06,21.05,0,409,790,770,755,735,720,780,745,211,225,200,460,1,1,105590764,790,6.68,1.04,12,0.05,112.00,720.00,1120,20230626,-33.21,537,20220930,39.29,1120,-33.21,20230626,559,33.81,20230103,2535,-70.49,20230302,633,18.17,20230509,5.39,N,032680,200,211 억,,22224339,N,N,0,N,00,N
20230727,160408,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,750,0,3,0.00,1765915057,2328514,58.12,740,775,740,975,525,750,758.41,20.98,790663,76947,799,774,752,727,705,763,716,211,225,200,460,1,1,105590764,792,6.70,1.04,12,2.21,112.00,720.00,1120,20230626,-33.04,537,20220930,39.66,1120,-33.04,20230626,559,34.17,20230103,2535,-70.41,20230302,633,18.48,20230509,5.38,N,032680,200,211 억,,22148316,N,N,0,N,00,N
20230727,150408,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,752,2,2,0.27,1574584325,2073275,51.75,740,775,740,975,525,750,759.47,20.98,790663,96626,799,774,752,727,705,763,716,211,225,200,460,1,1,105590764,794,6.71,1.04,12,1.96,112.00,720.00,1120,20230626,-32.86,537,20220930,40.04,1120,-32.86,20230626,559,34.53,20230103,2535,-70.34,20230302,633,18.80,20230509,5.38,N,032680,200,211 억,,22148316,N,N,0,N,00,N
20230727,140405,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,759,9,2,1.20,1378003615,1812053,45.23,740,775,740,975,525,750,760.47,20.98,790663,74079,799,774,752,727,705,763,716,211,225,200,460,1,1,105590764,801,6.78,1.05,12,1.72,112.00,720.00,1120,20230626,-32.23,537,20220930,41.34,1120,-32.23,20230626,559,35.78,20230103,2535,-70.06,20230302,633,19.91,20230509,5.38,N,032680,200,211 억,,22148316,N,N,0,N,00,N
20230727,130407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,763,13,2,1.73,1222329729,1606343,40.10,740,775,740,975,525,750,760.94,20.98,790663,39268,799,774,752,727,705,763,716,211,225,200,460,1,1,105590764,806,6.81,1.06,12,1.52,112.00,720.00,1120,20230626,-31.88,537,20220930,42.09,1120,-31.88,20230626,559,36.49,20230103,2535,-69.90,20230302,633,20.54,20230509,5.38,N,032680,200,211 억,,22148316,N,N,0,N,00,N
20230727,120408,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,764,14,2,1.87,1029765232,1352970,33.77,740,775,740,975,525,750,761.12,20.98,790663,45621,799,774,752,727,705,763,716,211,225,200,460,1,1,105590764,807,6.82,1.06,12,1.28,112.00,720.00,1120,20230626,-31.79,537,20220930,42.27,1120,-31.79,20230626,559,36.67,20230103,2535,-69.86,20230302,633,20.70,20230509,5.38,N,032680,200,211 억,,22148316,N,N,0,N,00,N
20230727,110407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,770,20,2,2.67,683436376,902484,22.53,740,771,740,975,525,750,757.29,20.98,790663,154182,799,774,752,727,705,763,716,211,225,200,460,1,1,105590764,813,6.88,1.07,12,0.85,112.00,720.00,1120,20230626,-31.25,537,20220930,43.39,1120,-31.25,20230626,559,37.75,20230103,2535,-69.63,20230302,633,21.64,20230509,5.38,N,032680,200,211 억,,22148316,N,N,0,N,00,N
20230727,100407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,758,8,2,1.07,475478960,629982,15.72,740,761,740,975,525,750,754.75,20.98,790663,80880,799,774,752,727,705,763,716,211,225,200,460,1,1,105590764,800,6.77,1.05,12,0.60,112.00,720.00,1120,20230626,-32.32,537,20220930,41.15,1120,-32.32,20230626,559,35.60,20230103,2535,-70.10,20230302,633,19.75,20230509,5.38,N,032680,200,211 억,,22148316,N,N,0,N,00,N
20230727,090407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,760,10,2,1.33,62401724,83161,2.08,740,760,740,975,525,750,750.37,20.98,790663,53889,799,774,752,727,705,763,716,211,225,200,460,1,1,105590764,802,6.79,1.06,12,0.08,112.00,720.00,1120,20230626,-32.14,537,20220930,41.53,1120,-32.14,20230626,559,35.96,20230103,2535,-70.02,20230302,633,20.06,20230509,5.38,N,032680,200,211 억,,22148316,N,N,0,N,00,N
20230726,160406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,750,-30,5,-3.85,2977962235,3974840,128.90,772,777,730,1014,546,780,749.20,20.23,0,789198,821,800,788,767,755,794,761,211,234,200,480,1,1,105590764,792,6.70,1.04,12,3.76,112.00,720.00,1120,20230626,-33.04,537,20220930,39.66,1120,-33.04,20230626,559,34.17,20230103,2535,-70.41,20230302,633,18.48,20230509,5.70,N,032680,200,211 억,,21357653,N,N,0,N,00,N
20230726,150408,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,747,-33,5,-4.23,2753460722,3672715,119.10,772,777,730,1014,546,780,749.71,20.23,0,736711,821,800,788,767,755,794,761,211,234,200,480,1,1,105590764,789,6.67,1.04,12,3.48,112.00,720.00,1120,20230626,-33.30,537,20220930,39.11,1120,-33.30,20230626,559,33.63,20230103,2535,-70.53,20230302,633,18.01,20230509,5.70,N,032680,200,211 억,,21357653,N,N,0,N,00,N
20230726,140409,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,741,-39,5,-5.00,2307577053,3074787,99.71,772,777,730,1014,546,780,750.48,20.23,0,636872,821,800,788,767,755,794,761,211,234,200,480,1,1,105590764,782,6.62,1.03,12,2.91,112.00,720.00,1120,20230626,-33.84,537,20220930,37.99,1120,-33.84,20230626,559,32.56,20230103,2535,-70.77,20230302,633,17.06,20230509,5.70,N,032680,200,211 억,,21357653,N,N,0,N,00,N
20230726,130404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,743,-37,5,-4.74,1868318005,2480199,80.43,772,777,732,1014,546,780,753.29,20.23,0,539226,821,800,788,767,755,794,761,211,234,200,480,1,1,105590764,785,6.63,1.03,12,2.35,112.00,720.00,1120,20230626,-33.66,537,20220930,38.36,1120,-33.66,20230626,559,32.92,20230103,2535,-70.69,20230302,633,17.38,20230509,5.70,N,032680,200,211 억,,21357653,N,N,0,N,00,N
20230726,120407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,749,-31,5,-3.97,1643380417,2178078,70.63,772,777,732,1014,546,780,754.51,20.23,0,562551,821,800,788,767,755,794,761,211,234,200,480,1,1,105590764,791,6.69,1.04,12,2.06,112.00,720.00,1120,20230626,-33.12,537,20220930,39.48,1120,-33.12,20230626,559,33.99,20230103,2535,-70.45,20230302,633,18.33,20230509,5.70,N,032680,200,211 억,,21357653,N,N,0,N,00,N
20230726,110404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,746,-34,5,-4.36,1372016252,1814469,58.84,772,777,732,1014,546,780,756.15,20.23,0,435731,821,800,788,767,755,794,761,211,234,200,480,1,1,105590764,788,6.66,1.04,12,1.72,112.00,720.00,1120,20230626,-33.39,537,20220930,38.92,1120,-33.39,20230626,559,33.45,20230103,2535,-70.57,20230302,633,17.85,20230509,5.70,N,032680,200,211 억,,21357653,N,N,0,N,00,N
20230726,100408,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,758,-22,5,-2.82,876342393,1149477,37.28,772,777,752,1014,546,780,762.38,20.23,0,283900,821,800,788,767,755,794,761,211,234,200,480,1,1,105590764,800,6.77,1.05,12,1.09,112.00,720.00,1120,20230626,-32.32,537,20220930,41.15,1120,-32.32,20230626,559,35.60,20230103,2535,-70.10,20230302,633,19.75,20230509,5.70,N,032680,200,211 억,,21357653,N,N,0,N,00,N
20230726,090402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,768,-12,5,-1.54,100033196,129817,4.21,772,777,765,1014,546,780,770.57,20.23,0,-17880,821,800,788,767,755,794,761,211,234,200,480,1,1,105590764,811,6.86,1.07,12,0.12,112.00,720.00,1120,20230626,-31.43,537,20220930,43.02,1120,-31.43,20230626,559,37.39,20230103,2535,-69.70,20230302,633,21.33,20230509,5.70,N,032680,200,211 억,,21357653,N,N,0,N,00,N
20230725,160403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,780,-22,5,-2.74,2372109095,3003674,95.75,793,809,776,1042,562,802,789.74,19.71,0,545190,840,820,800,780,760,811,771,211,240,200,490,1,1,105590764,824,6.96,1.08,12,2.84,112.00,720.00,1120,20230626,-30.36,537,20220930,45.25,1120,-30.36,20230626,559,39.53,20230103,2535,-69.23,20230302,633,23.22,20230509,5.58,N,032680,200,211 억,,20812469,N,N,0,N,00,N
20230725,150400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,780,-22,5,-2.74,2277388669,2882279,91.88,793,809,776,1042,562,802,790.13,19.71,0,498496,840,820,800,780,760,811,771,211,240,200,490,1,1,105590764,824,6.96,1.08,12,2.73,112.00,720.00,1120,20230626,-30.36,537,20220930,45.25,1120,-30.36,20230626,559,39.53,20230103,2535,-69.23,20230302,633,23.22,20230509,5.58,N,032680,200,211 억,,20812469,N,N,0,N,00,N
20230725,140401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,783,-19,5,-2.37,1854460501,2340316,74.61,793,809,780,1042,562,802,792.40,19.71,0,321062,840,820,800,780,760,811,771,211,240,200,490,1,1,105590764,827,6.99,1.09,12,2.22,112.00,720.00,1120,20230626,-30.09,537,20220930,45.81,1120,-30.09,20230626,559,40.07,20230103,2535,-69.11,20230302,633,23.70,20230509,5.58,N,032680,200,211 억,,20812469,N,N,0,N,00,N
20230725,130404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,789,-13,5,-1.62,1460208321,1837644,58.58,793,809,785,1042,562,802,794.61,19.71,0,240474,840,820,800,780,760,811,771,211,240,200,490,1,1,105590764,833,7.04,1.10,12,1.74,112.00,720.00,1120,20230626,-29.55,537,20220930,46.93,1120,-29.55,20230626,559,41.14,20230103,2535,-68.88,20230302,633,24.64,20230509,5.58,N,032680,200,211 억,,20812469,N,N,0,N,00,N
20230725,120403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,793,-9,5,-1.12,1352090040,1700823,54.22,793,809,785,1042,562,802,794.96,19.71,0,226067,840,820,800,780,760,811,771,211,240,200,490,1,1,105590764,837,7.08,1.10,12,1.61,112.00,720.00,1120,20230626,-29.20,537,20220930,47.67,1120,-29.20,20230626,559,41.86,20230103,2535,-68.72,20230302,633,25.28,20230509,5.58,N,032680,200,211 억,,20812469,N,N,0,N,00,N
20230725,110402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,791,-11,5,-1.37,1089243400,1367824,43.60,793,809,789,1042,562,802,796.33,19.71,0,219778,840,820,800,780,760,811,771,211,240,200,490,1,1,105590764,835,7.06,1.10,12,1.30,112.00,720.00,1120,20230626,-29.37,537,20220930,47.30,1120,-29.37,20230626,559,41.50,20230103,2535,-68.80,20230302,633,24.96,20230509,5.58,N,032680,200,211 억,,20812469,N,N,0,N,00,N
20230725,100401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,799,-3,5,-0.37,600085964,751502,23.96,793,809,790,1042,562,802,798.51,19.71,0,159763,840,820,800,780,760,811,771,211,240,200,490,1,1,105590764,844,7.13,1.11,12,0.71,112.00,720.00,1120,20230626,-28.66,537,20220930,48.79,1120,-28.66,20230626,559,42.93,20230103,2535,-68.48,20230302,633,26.22,20230509,5.58,N,032680,200,211 억,,20812469,N,N,0,N,00,N
20230725,090401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,807,5,2,0.62,57897782,72300,2.30,793,809,793,1042,562,802,800.80,19.71,0,21981,840,820,800,780,760,811,771,211,240,200,490,1,1,105590764,852,7.21,1.12,12,0.07,112.00,720.00,1120,20230626,-27.95,537,20220930,50.28,1120,-27.95,20230626,559,44.36,20230103,2535,-68.17,20230302,633,27.49,20230509,5.58,N,032680,200,211 억,,20812469,N,N,0,N,00,N
20230724,160401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,802,-17,5,-2.08,2473207742,3086969,186.92,813,820,780,1064,574,819,801.17,18.99,0,768681,847,832,824,809,801,829,806,211,245,200,500,1,1,105590764,847,7.16,1.11,12,2.92,112.00,720.00,1120,20230626,-28.39,537,20220930,49.35,1120,-28.39,20230626,559,43.47,20230103,2535,-68.36,20230302,633,26.70,20230509,5.74,N,032680,200,211 억,,20048775,N,N,0,N,00,N
20230724,150400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,804,-15,5,-1.83,2383588414,2975282,180.16,813,820,780,1064,574,819,801.13,18.99,0,739726,847,832,824,809,801,829,806,211,245,200,500,1,1,105590764,849,7.18,1.12,12,2.82,112.00,720.00,1120,20230626,-28.21,537,20220930,49.72,1120,-28.21,20230626,559,43.83,20230103,2535,-68.28,20230302,633,27.01,20230509,5.74,N,032680,200,211 억,,20048775,N,N,0,N,00,N
20230724,140359,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,808,-11,5,-1.34,2273368880,2838279,171.86,813,820,780,1064,574,819,800.97,18.99,0,704334,847,832,824,809,801,829,806,211,245,200,500,1,1,105590764,853,7.21,1.12,12,2.69,112.00,720.00,1120,20230626,-27.86,537,20220930,50.47,1120,-27.86,20230626,559,44.54,20230103,2535,-68.13,20230302,633,27.65,20230509,5.74,N,032680,200,211 억,,20048775,N,N,0,N,00,N
20230724,130400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,811,-8,5,-0.98,1870017260,2340065,141.69,813,817,780,1064,574,819,799.13,18.99,0,853830,847,832,824,809,801,829,806,211,245,200,500,1,1,105590764,856,7.24,1.13,12,2.22,112.00,720.00,1120,20230626,-27.59,537,20220930,51.02,1120,-27.59,20230626,559,45.08,20230103,2535,-68.01,20230302,633,28.12,20230509,5.74,N,032680,200,211 억,,20048775,N,N,0,N,00,N
20230724,120359,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,800,-19,5,-2.32,1700066213,2129045,128.92,813,817,780,1064,574,819,798.51,18.99,0,806066,847,832,824,809,801,829,806,211,245,200,500,1,1,105590764,845,7.14,1.11,12,2.02,112.00,720.00,1120,20230626,-28.57,537,20220930,48.98,1120,-28.57,20230626,559,43.11,20230103,2535,-68.44,20230302,633,26.38,20230509,5.74,N,032680,200,211 억,,20048775,N,N,0,N,00,N
20230724,110403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,804,-15,5,-1.83,1476647430,1850643,112.06,813,817,780,1064,574,819,797.91,18.99,0,826312,847,832,824,809,801,829,806,211,245,200,500,1,1,105590764,849,7.18,1.12,12,1.75,112.00,720.00,1120,20230626,-28.21,537,20220930,49.72,1120,-28.21,20230626,559,43.83,20230103,2535,-68.28,20230302,633,27.01,20230509,5.74,N,032680,200,211 억,,20048775,N,N,0,N,00,N
20230724,100357,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,801,-18,5,-2.20,886400631,1110099,67.22,813,817,780,1064,574,819,798.49,18.99,0,388517,847,832,824,809,801,829,806,211,245,200,500,1,1,105590764,846,7.15,1.11,12,1.05,112.00,720.00,1120,20230626,-28.48,537,20220930,49.16,1120,-28.48,20230626,559,43.29,20230103,2535,-68.40,20230302,633,26.54,20230509,5.74,N,032680,200,211 억,,20048775,N,N,0,N,00,N
20230724,090400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,815,-4,5,-0.49,123436817,152215,9.22,813,817,808,1064,574,819,810.94,18.99,0,24730,847,832,824,809,801,829,806,211,245,200,500,1,1,105590764,861,7.28,1.13,12,0.14,112.00,720.00,1120,20230626,-27.23,537,20220930,51.77,1120,-27.23,20230626,559,45.80,20230103,2535,-67.85,20230302,633,28.75,20230509,5.74,N,032680,200,211 억,,20048775,N,N,0,N,00,N
20230721,160356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,819,-16,5,-1.92,1340850099,1626998,102.83,831,839,816,1085,585,835,824.14,19.16,0,-174520,853,844,836,827,819,848,831,211,250,200,510,1,1,105590764,865,7.31,1.14,12,1.54,112.00,720.00,1120,20230626,-26.88,537,20220930,52.51,1120,-26.88,20230626,559,46.51,20230103,2535,-67.69,20230302,633,29.38,20230509,5.77,N,032680,200,211 억,,20232140,N,N,0,N,00,N
20230721,150400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,819,-16,5,-1.92,1228839823,1490152,94.18,831,839,816,1085,585,835,824.64,19.16,0,-179587,853,844,836,827,819,848,831,211,250,200,510,1,1,105590764,865,7.31,1.14,12,1.41,112.00,720.00,1120,20230626,-26.88,537,20220930,52.51,1120,-26.88,20230626,559,46.51,20230103,2535,-67.69,20230302,633,29.38,20230509,5.77,N,032680,200,211 억,,20232140,N,N,0,N,00,N
20230721,140358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,822,-13,5,-1.56,980017244,1186545,74.99,831,839,820,1085,585,835,825.94,19.16,0,-171575,853,844,836,827,819,848,831,211,250,200,510,1,1,105590764,868,7.34,1.14,12,1.12,112.00,720.00,1120,20230626,-26.61,537,20220930,53.07,1120,-26.61,20230626,559,47.05,20230103,2535,-67.57,20230302,633,29.86,20230509,5.77,N,032680,200,211 억,,20232140,N,N,0,N,00,N
20230721,130357,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,826,-9,5,-1.08,762775647,922415,58.30,831,839,823,1085,585,835,826.93,19.16,0,-118696,853,844,836,827,819,848,831,211,250,200,510,1,1,105590764,872,7.38,1.15,12,0.87,112.00,720.00,1120,20230626,-26.25,537,20220930,53.82,1120,-26.25,20230626,559,47.76,20230103,2535,-67.42,20230302,633,30.49,20230509,5.77,N,032680,200,211 억,,20232140,N,N,0,N,00,N
20230721,120402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,829,-6,5,-0.72,587326057,709672,44.85,831,839,823,1085,585,835,827.60,19.16,0,-35917,853,844,836,827,819,848,831,211,250,200,510,1,1,105590764,875,7.40,1.15,12,0.67,112.00,720.00,1120,20230626,-25.98,537,20220930,54.38,1120,-25.98,20230626,559,48.30,20230103,2535,-67.30,20230302,633,30.96,20230509,5.77,N,032680,200,211 억,,20232140,N,N,0,N,00,N
20230721,110400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,830,-5,5,-0.60,456950847,552206,34.90,831,839,823,1085,585,835,827.50,19.16,0,29829,853,844,836,827,819,848,831,211,250,200,510,1,1,105590764,876,7.41,1.15,12,0.52,112.00,720.00,1120,20230626,-25.89,537,20220930,54.56,1120,-25.89,20230626,559,48.48,20230103,2535,-67.26,20230302,633,31.12,20230509,5.77,N,032680,200,211 억,,20232140,N,N,0,N,00,N
20230721,100400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,832,-3,5,-0.36,331255506,400401,25.31,831,839,823,1085,585,835,827.31,19.16,0,38247,853,844,836,827,819,848,831,211,250,200,510,1,1,105590764,879,7.43,1.16,12,0.38,112.00,720.00,1120,20230626,-25.71,537,20220930,54.93,1120,-25.71,20230626,559,48.84,20230103,2535,-67.18,20230302,633,31.44,20230509,5.77,N,032680,200,211 억,,20232140,N,N,0,N,00,N
20230721,090400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,824,-11,5,-1.32,61675479,74567,4.71,831,835,823,1085,585,835,827.11,19.16,0,9312,853,844,836,827,819,848,831,211,250,200,510,1,1,105590764,870,7.36,1.14,12,0.07,112.00,720.00,1120,20230626,-26.43,537,20220930,53.45,1120,-26.43,20230626,559,47.41,20230103,2535,-67.50,20230302,633,30.17,20230509,5.77,N,032680,200,211 억,,20232140,N,N,0,N,00,N
20230720,160358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,835,-5,5,-0.60,1290040820,1544962,57.11,834,845,828,1092,588,840,834.98,19.08,0,84748,868,853,836,821,804,861,829,211,252,200,520,1,1,105590764,882,7.46,1.16,12,1.46,112.00,720.00,1120,20230626,-25.45,537,20220930,55.49,1120,-25.45,20230626,559,49.37,20230103,2535,-67.06,20230302,633,31.91,20230509,6.10,N,032680,200,211 억,,20147393,N,N,0,N,00,N
20230720,150356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,835,-5,5,-0.60,1143436707,1369136,50.61,834,845,828,1092,588,840,835.13,19.08,0,57660,868,853,836,821,804,861,829,211,252,200,520,1,1,105590764,882,7.46,1.16,12,1.30,112.00,720.00,1120,20230626,-25.45,537,20220930,55.49,1120,-25.45,20230626,559,49.37,20230103,2535,-67.06,20230302,633,31.91,20230509,6.10,N,032680,200,211 억,,20147393,N,N,0,N,00,N
20230720,140356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,835,-5,5,-0.60,959569839,1148748,42.47,834,845,828,1092,588,840,835.30,19.08,0,39962,868,853,836,821,804,861,829,211,252,200,520,1,1,105590764,882,7.46,1.16,12,1.09,112.00,720.00,1120,20230626,-25.45,537,20220930,55.49,1120,-25.45,20230626,559,49.37,20230103,2535,-67.06,20230302,633,31.91,20230509,6.10,N,032680,200,211 억,,20147393,N,N,0,N,00,N
20230720,130355,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,838,-2,5,-0.24,892485199,1068438,39.50,834,845,828,1092,588,840,835.29,19.08,0,61597,868,853,836,821,804,861,829,211,252,200,520,1,1,105590764,885,7.48,1.16,12,1.01,112.00,720.00,1120,20230626,-25.18,537,20220930,56.05,1120,-25.18,20230626,559,49.91,20230103,2535,-66.94,20230302,633,32.39,20230509,6.10,N,032680,200,211 억,,20147393,N,N,0,N,00,N
20230720,120400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,834,-6,5,-0.71,777399358,930332,34.39,834,845,828,1092,588,840,835.59,19.08,0,41118,868,853,836,821,804,861,829,211,252,200,520,1,1,105590764,881,7.45,1.16,12,0.88,112.00,720.00,1120,20230626,-25.54,537,20220930,55.31,1120,-25.54,20230626,559,49.19,20230103,2535,-67.10,20230302,633,31.75,20230509,6.10,N,032680,200,211 억,,20147393,N,N,0,N,00,N
20230720,110358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,842,2,2,0.24,686323561,821641,30.37,834,845,828,1092,588,840,835.28,19.08,0,65694,868,853,836,821,804,861,829,211,252,200,520,1,1,105590764,889,7.52,1.17,12,0.78,112.00,720.00,1120,20230626,-24.82,537,20220930,56.80,1120,-24.82,20230626,559,50.63,20230103,2535,-66.79,20230302,633,33.02,20230509,6.10,N,032680,200,211 억,,20147393,N,N,0,N,00,N
20230720,100355,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,832,-8,5,-0.95,452896565,543916,20.11,834,844,828,1092,588,840,832.59,19.08,0,11965,868,853,836,821,804,861,829,211,252,200,520,1,1,105590764,879,7.43,1.16,12,0.52,112.00,720.00,1120,20230626,-25.71,537,20220930,54.93,1120,-25.71,20230626,559,48.84,20230103,2535,-67.18,20230302,633,31.44,20230509,6.10,N,032680,200,211 억,,20147393,N,N,0,N,00,N
20230720,090354,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,840,0,3,0.00,74191100,88811,3.28,834,840,834,1092,588,840,835.08,19.08,0,19296,868,853,836,821,804,861,829,211,252,200,520,1,1,105590764,887,7.50,1.17,12,0.08,112.00,720.00,1120,20230626,-25.00,537,20220930,56.42,1120,-25.00,20230626,559,50.27,20230103,2535,-66.86,20230302,633,32.70,20230509,6.10,N,032680,200,211 억,,20147393,N,N,0,N,00,N
20230719,160403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,840,6,2,0.72,2200610656,2648175,17.11,839,851,819,1084,584,834,830.97,18.82,0,285991,1002,917,870,785,738,894,762,211,250,200,510,1,1,105590764,887,7.50,1.17,12,2.51,112.00,720.00,1120,20230626,-25.00,537,20220930,56.42,1120,-25.00,20230626,559,50.27,20230103,2535,-66.86,20230302,633,32.70,20230509,6.11,N,032680,200,211 억,,19870117,N,N,0,N,00,N
20230719,150401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,832,-2,5,-0.24,1892821368,2281323,14.74,839,851,819,1084,584,834,829.70,18.82,0,231281,1002,917,870,785,738,894,762,211,250,200,510,1,1,105590764,879,7.43,1.16,12,2.16,112.00,720.00,1120,20230626,-25.71,537,20220930,54.93,1120,-25.71,20230626,559,48.84,20230103,2535,-67.18,20230302,633,31.44,20230509,6.11,N,032680,200,211 억,,19870117,N,N,0,N,00,N
20230719,140402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,831,-3,5,-0.36,1565039053,1883821,12.17,839,851,819,1084,584,834,830.78,18.82,0,191042,1002,917,870,785,738,894,762,211,250,200,510,1,1,105590764,877,7.42,1.15,12,1.78,112.00,720.00,1120,20230626,-25.80,537,20220930,54.75,1120,-25.80,20230626,559,48.66,20230103,2535,-67.22,20230302,633,31.28,20230509,6.11,N,032680,200,211 억,,19870117,N,N,0,N,00,N
20230719,130358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,834,0,3,0.00,1446925555,1741812,11.25,839,851,819,1084,584,834,830.70,18.82,0,208774,1002,917,870,785,738,894,762,211,250,200,510,1,1,105590764,881,7.45,1.16,12,1.65,112.00,720.00,1120,20230626,-25.54,537,20220930,55.31,1120,-25.54,20230626,559,49.19,20230103,2535,-67.10,20230302,633,31.75,20230509,6.11,N,032680,200,211 억,,19870117,N,N,0,N,00,N
20230719,120401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,833,-1,5,-0.12,1264243185,1523621,9.84,839,851,819,1084,584,834,829.76,18.82,0,207455,1002,917,870,785,738,894,762,211,250,200,510,1,1,105590764,880,7.44,1.16,12,1.44,112.00,720.00,1120,20230626,-25.62,537,20220930,55.12,1120,-25.62,20230626,559,49.02,20230103,2535,-67.14,20230302,633,31.60,20230509,6.11,N,032680,200,211 억,,19870117,N,N,0,N,00,N
20230719,110401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,831,-3,5,-0.36,1071371999,1292355,8.35,839,851,819,1084,584,834,829.01,18.82,0,157372,1002,917,870,785,738,894,762,211,250,200,510,1,1,105590764,877,7.42,1.15,12,1.22,112.00,720.00,1120,20230626,-25.80,537,20220930,54.75,1120,-25.80,20230626,559,48.66,20230103,2535,-67.22,20230302,633,31.28,20230509,6.11,N,032680,200,211 억,,19870117,N,N,0,N,00,N
20230719,100359,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,825,-9,5,-1.08,863834916,1042969,6.74,839,851,819,1084,584,834,828.25,18.82,0,79507,1002,917,870,785,738,894,762,211,250,200,510,1,1,105590764,871,7.37,1.15,12,0.99,112.00,720.00,1120,20230626,-26.34,537,20220930,53.63,1120,-26.34,20230626,559,47.58,20230103,2535,-67.46,20230302,633,30.33,20230509,6.11,N,032680,200,211 억,,19870117,N,N,0,N,00,N
20230719,090359,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,838,4,2,0.48,118194463,140388,0.91,839,851,838,1084,584,834,841.91,18.82,0,-4284,1002,917,870,785,738,894,762,211,250,200,510,1,1,105590764,885,7.48,1.16,12,0.13,112.00,720.00,1120,20230626,-25.18,537,20220930,56.05,1120,-25.18,20230626,559,49.91,20230103,2535,-66.94,20230302,633,32.39,20230509,6.11,N,032680,200,211 억,,19870117,N,N,0,N,00,N
20230718,160358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,834,-55,5,-6.19,13709854698,15428174,689.31,889,955,823,1155,623,889,888.75,19.56,0,-766210,923,906,896,879,869,901,874,211,266,200,550,1,1,105590764,881,7.45,1.16,12,14.61,112.00,720.00,1120,20230626,-25.54,537,20220930,55.31,1120,-25.54,20230626,559,49.19,20230103,2535,-67.10,20230302,633,31.75,20230509,6.20,N,032680,200,211 억,,20657824,N,N,0,N,00,N
20230718,150358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,843,-46,5,-5.17,13401846252,15059781,672.85,889,955,823,1155,623,889,889.91,19.56,0,-783846,923,906,896,879,869,901,874,211,266,200,550,1,1,105590764,890,7.53,1.17,12,14.26,112.00,720.00,1120,20230626,-24.73,537,20220930,56.98,1120,-24.73,20230626,559,50.81,20230103,2535,-66.75,20230302,633,33.18,20230509,6.20,N,032680,200,211 억,,20657824,N,N,0,N,00,N
20230718,140356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,833,-56,5,-6.30,12867947134,14419685,644.25,889,955,823,1155,623,889,892.39,19.56,0,-752493,923,906,896,879,869,901,874,211,266,200,550,1,1,105590764,880,7.44,1.16,12,13.66,112.00,720.00,1120,20230626,-25.62,537,20220930,55.12,1120,-25.62,20230626,559,49.02,20230103,2535,-67.14,20230302,633,31.60,20230509,6.20,N,032680,200,211 억,,20657824,N,N,0,N,00,N
20230718,130357,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,848,-41,5,-4.61,11538717909,12829396,573.20,889,955,843,1155,623,889,899.40,19.56,0,-749533,923,906,896,879,869,901,874,211,266,200,550,1,1,105590764,895,7.57,1.18,12,12.15,112.00,720.00,1120,20230626,-24.29,537,20220930,57.91,1120,-24.29,20230626,559,51.70,20230103,2535,-66.55,20230302,633,33.97,20230509,6.20,N,032680,200,211 억,,20657824,N,N,0,N,00,N
20230718,120358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,868,-21,5,-2.36,10254137620,11326037,506.03,889,955,866,1155,623,889,905.36,19.56,0,-717376,923,906,896,879,869,901,874,211,266,200,550,1,1,105590764,917,7.75,1.21,12,10.73,112.00,720.00,1120,20230626,-22.50,537,20220930,61.64,1120,-22.50,20230626,559,55.28,20230103,2535,-65.76,20230302,633,37.12,20230509,6.20,N,032680,200,211 억,,20657824,N,N,0,N,00,N
20230718,110400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,897,8,2,0.90,8792856083,9668212,431.96,889,955,875,1155,623,889,909.46,19.56,0,-711322,923,906,896,879,869,901,874,211,266,200,550,1,1,105590764,947,8.01,1.25,12,9.16,112.00,720.00,1120,20230626,-19.91,537,20220930,67.04,1120,-19.91,20230626,559,60.47,20230103,2535,-64.62,20230302,633,41.71,20230509,6.20,N,032680,200,211 억,,20657824,N,N,0,N,00,N
20230718,100356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,915,26,2,2.92,2118743243,2348698,104.94,889,920,875,1155,623,889,902.09,19.56,0,-119964,923,906,896,879,869,901,874,211,266,200,550,1,1,105590764,966,8.17,1.27,12,2.22,112.00,720.00,1120,20230626,-18.30,537,20220930,70.39,1120,-18.30,20230626,559,63.69,20230103,2535,-63.91,20230302,633,44.55,20230509,6.20,N,032680,200,211 억,,20657824,N,N,0,N,00,N
20230718,090356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,892,3,2,0.34,20203788,22678,1.01,889,893,889,1155,623,889,890.90,19.56,0,-9431,923,906,896,879,869,901,874,211,266,200,550,1,1,105590764,942,7.96,1.24,12,0.02,112.00,720.00,1120,20230626,-20.36,537,20220930,66.11,1120,-20.36,20230626,559,59.57,20230103,2535,-64.81,20230302,633,40.92,20230509,6.20,N,032680,200,211 억,,20657824,N,N,0,N,00,N
20230717,160357,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,889,-7,5,-0.78,1993025462,2218248,101.44,904,913,886,1164,628,896,898.59,19.54,0,26253,922,908,893,879,864,910,881,211,268,200,550,1,1,105590764,939,7.94,1.23,12,2.10,112.00,720.00,1120,20230626,-20.62,537,20220930,65.55,1120,-20.62,20230626,559,59.03,20230103,2535,-64.93,20230302,633,40.44,20230509,6.32,N,032680,200,211 억,,20631469,N,N,0,N,00,N
20230717,150355,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,894,-2,5,-0.22,1897732125,2111176,96.54,904,913,886,1164,628,896,898.92,19.54,0,31859,922,908,893,879,864,910,881,211,268,200,550,1,1,105590764,944,7.98,1.24,12,2.00,112.00,720.00,1120,20230626,-20.18,537,20220930,66.48,1120,-20.18,20230626,559,59.93,20230103,2535,-64.73,20230302,633,41.23,20230509,6.32,N,032680,200,211 억,,20631469,N,N,0,N,00,N
20230717,140357,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,889,-7,5,-0.78,1744602797,1939171,88.68,904,913,887,1164,628,896,899.69,19.54,0,69487,922,908,893,879,864,910,881,211,268,200,550,1,1,105590764,939,7.94,1.23,12,1.84,112.00,720.00,1120,20230626,-20.62,537,20220930,65.55,1120,-20.62,20230626,559,59.03,20230103,2535,-64.93,20230302,633,40.44,20230509,6.32,N,032680,200,211 억,,20631469,N,N,0,N,00,N
20230717,130353,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,891,-5,5,-0.56,1622849086,1802243,82.42,904,913,888,1164,628,896,900.50,19.54,0,109244,922,908,893,879,864,910,881,211,268,200,550,1,1,105590764,941,7.96,1.24,12,1.71,112.00,720.00,1120,20230626,-20.45,537,20220930,65.92,1120,-20.45,20230626,559,59.39,20230103,2535,-64.85,20230302,633,40.76,20230509,6.32,N,032680,200,211 억,,20631469,N,N,0,N,00,N
20230717,120358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,894,-2,5,-0.22,1434304513,1590629,72.74,904,913,890,1164,628,896,901.78,19.54,0,159649,922,908,893,879,864,910,881,211,268,200,550,1,1,105590764,944,7.98,1.24,12,1.51,112.00,720.00,1120,20230626,-20.18,537,20220930,66.48,1120,-20.18,20230626,559,59.93,20230103,2535,-64.73,20230302,633,41.23,20230509,6.32,N,032680,200,211 억,,20631469,N,N,0,N,00,N
20230717,110354,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,897,1,2,0.11,1207414555,1336703,61.13,904,913,891,1164,628,896,903.36,19.54,0,163655,922,908,893,879,864,910,881,211,268,200,550,1,1,105590764,947,8.01,1.25,12,1.27,112.00,720.00,1120,20230626,-19.91,537,20220930,67.04,1120,-19.91,20230626,559,60.47,20230103,2535,-64.62,20230302,633,41.71,20230509,6.32,N,032680,200,211 억,,20631469,N,N,0,N,00,N
20230717,100355,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,904,8,2,0.89,817482209,905624,41.41,904,912,891,1164,628,896,902.79,19.54,0,126207,922,908,893,879,864,910,881,211,268,200,550,1,1,105590764,955,8.07,1.26,12,0.86,112.00,720.00,1120,20230626,-19.29,537,20220930,68.34,1120,-19.29,20230626,559,61.72,20230103,2535,-64.34,20230302,633,42.81,20230509,6.32,N,032680,200,211 억,,20631469,N,N,0,N,00,N
20230717,090354,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,900,4,2,0.45,165436393,184231,8.42,904,907,891,1164,628,896,898.16,19.54,0,-17222,922,908,893,879,864,910,881,211,268,200,550,1,1,105590764,950,8.04,1.25,12,0.17,112.00,720.00,1120,20230626,-19.64,537,20220930,67.60,1120,-19.64,20230626,559,61.00,20230103,2535,-64.50,20230302,633,42.18,20230509,6.32,N,032680,200,211 억,,20631469,N,N,0,N,00,N
20230714,160354,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,896,-4,5,-0.44,1890730723,2130465,97.90,896,907,878,1170,630,900,887.37,19.43,0,111738,938,918,905,885,872,912,879,211,270,200,550,1,1,105590764,946,8.00,1.24,12,2.02,112.00,720.00,1120,20230626,-20.00,537,20220930,66.85,1120,-20.00,20230626,559,60.29,20230103,2535,-64.65,20230302,633,41.55,20230509,6.36,N,032680,200,211 억,,20518338,N,N,0,N,00,N
20230714,150355,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,900,0,3,0.00,1746888286,1970618,90.55,896,900,878,1170,630,900,886.39,19.43,0,133215,938,918,905,885,872,912,879,211,270,200,550,1,1,105590764,950,8.04,1.25,12,1.87,112.00,720.00,1120,20230626,-19.64,537,20220930,67.60,1120,-19.64,20230626,559,61.00,20230103,2535,-64.50,20230302,633,42.18,20230509,6.36,N,032680,200,211 억,,20518338,N,N,0,N,00,N
20230714,140356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,884,-16,5,-1.78,1435410745,1619953,74.44,896,898,878,1170,630,900,885.99,19.43,0,76124,938,918,905,885,872,912,879,211,270,200,550,1,1,105590764,933,7.89,1.23,12,1.53,112.00,720.00,1120,20230626,-21.07,537,20220930,64.62,1120,-21.07,20230626,559,58.14,20230103,2535,-65.13,20230302,633,39.65,20230509,6.36,N,032680,200,211 억,,20518338,N,N,0,N,00,N
20230714,130352,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,885,-15,5,-1.67,1332616702,1503804,69.10,896,898,878,1170,630,900,886.06,19.43,0,51796,938,918,905,885,872,912,879,211,270,200,550,1,1,105590764,934,7.90,1.23,12,1.42,112.00,720.00,1120,20230626,-20.98,537,20220930,64.80,1120,-20.98,20230626,559,58.32,20230103,2535,-65.09,20230302,633,39.81,20230509,6.36,N,032680,200,211 억,,20518338,N,N,0,N,00,N
20230714,120353,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,886,-14,5,-1.56,1188135263,1340387,61.59,896,898,878,1170,630,900,886.30,19.43,0,58397,938,918,905,885,872,912,879,211,270,200,550,1,1,105590764,936,7.91,1.23,12,1.27,112.00,720.00,1120,20230626,-20.89,537,20220930,64.99,1120,-20.89,20230626,559,58.50,20230103,2535,-65.05,20230302,633,39.97,20230509,6.36,N,032680,200,211 억,,20518338,N,N,0,N,00,N
20230714,110354,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,891,-9,5,-1.00,1042865812,1176706,54.07,896,898,878,1170,630,900,886.13,19.43,0,35050,938,918,905,885,872,912,879,211,270,200,550,1,1,105590764,941,7.96,1.24,12,1.11,112.00,720.00,1120,20230626,-20.45,537,20220930,65.92,1120,-20.45,20230626,559,59.39,20230103,2535,-64.85,20230302,633,40.76,20230509,6.36,N,032680,200,211 억,,20518338,N,N,0,N,00,N
20230714,100357,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,879,-21,5,-2.33,819179804,924108,42.46,896,898,878,1170,630,900,886.29,19.43,0,-14529,938,918,905,885,872,912,879,211,270,200,550,1,1,105590764,928,7.85,1.22,12,0.88,112.00,720.00,1120,20230626,-21.52,537,20220930,63.69,1120,-21.52,20230626,559,57.25,20230103,2535,-65.33,20230302,633,38.86,20230509,6.36,N,032680,200,211 억,,20518338,N,N,0,N,00,N
20230714,090355,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,895,-5,5,-0.56,117196048,130937,6.02,896,898,891,1170,630,900,894.60,19.43,0,22289,938,918,905,885,872,912,879,211,270,200,550,1,1,105590764,945,7.99,1.24,12,0.12,112.00,720.00,1120,20230626,-20.09,537,20220930,66.67,1120,-20.09,20230626,559,60.11,20230103,2535,-64.69,20230302,633,41.39,20230509,6.36,N,032680,200,211 억,,20518338,N,N,0,N,00,N
20230713,160353,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,900,-12,5,-1.32,1953056292,2144525,78.75,914,925,892,1185,639,912,910.73,19.26,0,179984,932,921,909,898,886,916,893,211,273,200,560,1,1,105590764,950,8.04,1.25,12,2.03,112.00,720.00,1120,20230626,-19.64,537,20220930,67.60,1120,-19.64,20230626,559,61.00,20230103,2535,-64.50,20230302,633,42.18,20230509,6.41,N,032680,200,211 억,,20338354,N,N,0,N,00,N
20230713,150350,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,907,-5,5,-0.55,1595806320,1747904,64.18,914,925,905,1185,639,912,912.98,19.26,0,227485,932,921,909,898,886,916,893,211,273,200,560,1,1,105590764,958,8.10,1.26,12,1.66,112.00,720.00,1120,20230626,-19.02,537,20220930,68.90,1120,-19.02,20230626,559,62.25,20230103,2535,-64.22,20230302,633,43.29,20230509,6.41,N,032680,200,211 억,,20338354,N,N,0,N,00,N
20230713,140349,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,911,-1,5,-0.11,1295285480,1416684,52.02,914,925,905,1185,639,912,914.31,19.26,0,253605,932,921,909,898,886,916,893,211,273,200,560,1,1,105590764,962,8.13,1.27,12,1.34,112.00,720.00,1120,20230626,-18.66,537,20220930,69.65,1120,-18.66,20230626,559,62.97,20230103,2535,-64.06,20230302,633,43.92,20230509,6.41,N,032680,200,211 억,,20338354,N,N,0,N,00,N
20230713,130352,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,911,-1,5,-0.11,1159084185,1267088,46.53,914,925,905,1185,639,912,914.76,19.26,0,268098,932,921,909,898,886,916,893,211,273,200,560,1,1,105590764,962,8.13,1.27,12,1.20,112.00,720.00,1120,20230626,-18.66,537,20220930,69.65,1120,-18.66,20230626,559,62.97,20230103,2535,-64.06,20230302,633,43.92,20230509,6.41,N,032680,200,211 억,,20338354,N,N,0,N,00,N
20230713,120348,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,912,0,3,0.00,998817140,1091555,40.08,914,925,905,1185,639,912,915.04,19.26,0,254757,932,921,909,898,886,916,893,211,273,200,560,1,1,105590764,963,8.14,1.27,12,1.03,112.00,720.00,1120,20230626,-18.57,537,20220930,69.83,1120,-18.57,20230626,559,63.15,20230103,2535,-64.02,20230302,633,44.08,20230509,6.41,N,032680,200,211 억,,20338354,N,N,0,N,00,N
20230713,110352,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,915,3,2,0.33,846234167,924478,33.95,914,925,905,1185,639,912,915.36,19.26,0,217670,932,921,909,898,886,916,893,211,273,200,560,1,1,105590764,966,8.17,1.27,12,0.88,112.00,720.00,1120,20230626,-18.30,537,20220930,70.39,1120,-18.30,20230626,559,63.69,20230103,2535,-63.91,20230302,633,44.55,20230509,6.41,N,032680,200,211 억,,20338354,N,N,0,N,00,N
20230713,100351,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,919,7,2,0.77,613665857,670457,24.62,914,925,905,1185,639,912,915.29,19.26,0,110086,932,921,909,898,886,916,893,211,273,200,560,1,1,105590764,970,8.21,1.28,12,0.63,112.00,720.00,1120,20230626,-17.95,537,20220930,71.14,1120,-17.95,20230626,559,64.40,20230103,2535,-63.75,20230302,633,45.18,20230509,6.41,N,032680,200,211 억,,20338354,N,N,0,N,00,N
20230713,090321,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,909,-3,5,-0.33,98851889,108507,3.98,914,915,905,1185,639,912,911.02,19.26,0,-35167,932,921,909,898,886,916,893,211,273,200,560,1,1,105590764,960,8.12,1.26,12,0.10,112.00,720.00,1120,20230626,-18.84,537,20220930,69.27,1120,-18.84,20230626,559,62.61,20230103,2535,-64.14,20230302,633,43.60,20230509,6.41,N,032680,200,211 억,,20338354,N,N,0,N,00,N
20230712,160348,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,912,1,2,0.11,2435344038,2678383,44.90,917,920,897,1184,638,911,909.25,18.70,0,598124,991,950,928,887,865,940,877,211,273,200,560,1,1,105590764,963,8.14,1.27,12,2.54,112.00,720.00,1120,20230626,-18.57,537,20220930,69.83,1120,-18.57,20230626,559,63.15,20230103,2535,-64.02,20230302,633,44.08,20230509,6.25,N,032680,200,211 억,,19740231,N,N,0,N,00,N
20230712,150348,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,908,-3,5,-0.33,2237603462,2460977,41.26,917,920,897,1184,638,911,909.23,18.70,0,537713,991,950,928,887,865,940,877,211,273,200,560,1,1,105590764,959,8.11,1.26,12,2.33,112.00,720.00,1120,20230626,-18.93,537,20220930,69.09,1120,-18.93,20230626,559,62.43,20230103,2535,-64.18,20230302,633,43.44,20230509,6.25,N,032680,200,211 억,,19740231,N,N,0,N,00,N
20230712,140346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,912,1,2,0.11,1829757676,2011713,33.73,917,920,897,1184,638,911,909.55,18.70,0,405574,991,950,928,887,865,940,877,211,273,200,560,1,1,105590764,963,8.14,1.27,12,1.91,112.00,720.00,1120,20230626,-18.57,537,20220930,69.83,1120,-18.57,20230626,559,63.15,20230103,2535,-64.02,20230302,633,44.08,20230509,6.25,N,032680,200,211 억,,19740231,N,N,0,N,00,N
20230712,130348,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,908,-3,5,-0.33,1412417211,1554237,26.06,917,920,897,1184,638,911,908.75,18.70,0,337570,991,950,928,887,865,940,877,211,273,200,560,1,1,105590764,959,8.11,1.26,12,1.47,112.00,720.00,1120,20230626,-18.93,537,20220930,69.09,1120,-18.93,20230626,559,62.43,20230103,2535,-64.18,20230302,633,43.44,20230509,6.25,N,032680,200,211 억,,19740231,N,N,0,N,00,N
20230712,120349,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,909,-2,5,-0.22,1274129452,1401768,23.50,917,920,897,1184,638,911,908.94,18.70,0,312644,991,950,928,887,865,940,877,211,273,200,560,1,1,105590764,960,8.12,1.26,12,1.33,112.00,720.00,1120,20230626,-18.84,537,20220930,69.27,1120,-18.84,20230626,559,62.61,20230103,2535,-64.14,20230302,633,43.60,20230509,6.25,N,032680,200,211 억,,19740231,N,N,0,N,00,N
20230712,110347,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,908,-3,5,-0.33,1067791438,1174600,19.69,917,920,897,1184,638,911,909.07,18.70,0,308217,991,950,928,887,865,940,877,211,273,200,560,1,1,105590764,959,8.11,1.26,12,1.11,112.00,720.00,1120,20230626,-18.93,537,20220930,69.09,1120,-18.93,20230626,559,62.43,20230103,2535,-64.18,20230302,633,43.44,20230509,6.25,N,032680,200,211 억,,19740231,N,N,0,N,00,N
20230712,100350,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,905,-6,5,-0.66,836667251,920020,15.42,917,920,897,1184,638,911,909.40,18.70,0,251758,991,950,928,887,865,940,877,211,273,200,560,1,1,105590764,956,8.08,1.26,12,0.87,112.00,720.00,1120,20230626,-19.20,537,20220930,68.53,1120,-19.20,20230626,559,61.90,20230103,2535,-64.30,20230302,633,42.97,20230509,6.25,N,032680,200,211 억,,19740231,N,N,0,N,00,N
20230712,090348,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,914,3,2,0.33,99338208,108557,1.82,917,917,914,1184,638,911,915.08,18.70,0,5564,991,950,928,887,865,940,877,211,273,200,560,1,1,105590764,965,8.16,1.27,12,0.10,112.00,720.00,1120,20230626,-18.39,537,20220930,70.20,1120,-18.39,20230626,559,63.51,20230103,2535,-63.94,20230302,633,44.39,20230509,6.25,N,032680,200,211 억,,19740231,N,N,0,N,00,N
20230711,160343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,911,-1,5,-0.11,5497869792,5883177,117.43,935,969,906,1185,639,912,934.57,18.98,0,-304856,958,934,909,885,860,947,898,211,273,200,560,1,1,105590764,962,8.13,1.27,12,5.57,112.00,720.00,1120,20230626,-18.66,537,20220930,69.65,1120,-18.66,20230626,559,62.97,20230103,2535,-64.06,20230302,633,43.92,20230509,6.43,N,032680,200,211 억,,20045061,N,N,0,N,00,N
20230711,150343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,915,3,2,0.33,5350149547,5721228,114.20,935,969,906,1185,639,912,935.14,18.98,0,-324665,958,934,909,885,860,947,898,211,273,200,560,1,1,105590764,966,8.17,1.27,12,5.42,112.00,720.00,1120,20230626,-18.30,537,20220930,70.39,1120,-18.30,20230626,559,63.69,20230103,2535,-63.91,20230302,633,44.55,20230509,6.43,N,032680,200,211 억,,20045061,N,N,0,N,00,N
20230711,140342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,912,0,3,0.00,5136947694,5487885,109.54,935,969,906,1185,639,912,936.05,18.98,0,-330001,958,934,909,885,860,947,898,211,273,200,560,1,1,105590764,963,8.14,1.27,12,5.20,112.00,720.00,1120,20230626,-18.57,537,20220930,69.83,1120,-18.57,20230626,559,63.15,20230103,2535,-64.02,20230302,633,44.08,20230509,6.43,N,032680,200,211 억,,20045061,N,N,0,N,00,N
20230711,130338,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,914,2,2,0.22,5037873249,5379081,107.37,935,969,906,1185,639,912,936.57,18.98,0,-323646,958,934,909,885,860,947,898,211,273,200,560,1,1,105590764,965,8.16,1.27,12,5.09,112.00,720.00,1120,20230626,-18.39,537,20220930,70.20,1120,-18.39,20230626,559,63.51,20230103,2535,-63.94,20230302,633,44.39,20230509,6.43,N,032680,200,211 억,,20045061,N,N,0,N,00,N
20230711,120346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,913,1,2,0.11,4660724500,4964582,99.10,935,969,913,1185,639,912,938.79,18.98,0,-318753,958,934,909,885,860,947,898,211,273,200,560,1,1,105590764,964,8.15,1.27,12,4.70,112.00,720.00,1120,20230626,-18.48,537,20220930,70.02,1120,-18.48,20230626,559,63.33,20230103,2535,-63.98,20230302,633,44.23,20230509,6.43,N,032680,200,211 억,,20045061,N,N,0,N,00,N
20230711,110347,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,929,17,2,1.86,4222952724,4488142,89.59,935,969,920,1185,639,912,940.91,18.98,0,-312943,958,934,909,885,860,947,898,211,273,200,560,1,1,105590764,981,8.29,1.29,12,4.25,112.00,720.00,1120,20230626,-17.05,537,20220930,73.00,1120,-17.05,20230626,559,66.19,20230103,2535,-63.35,20230302,633,46.76,20230509,6.43,N,032680,200,211 억,,20045061,N,N,0,N,00,N
20230711,100345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,929,17,2,1.86,3748885622,3975025,79.34,935,969,922,1185,639,912,943.11,18.98,0,-310290,958,934,909,885,860,947,898,211,273,200,560,1,1,105590764,981,8.29,1.29,12,3.76,112.00,720.00,1120,20230626,-17.05,537,20220930,73.00,1120,-17.05,20230626,559,66.19,20230103,2535,-63.35,20230302,633,46.76,20230509,6.43,N,032680,200,211 억,,20045061,N,N,0,N,00,N
20230711,090344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,950,38,2,4.17,1881306466,1973017,39.38,935,969,922,1185,639,912,953.52,18.98,0,-119379,958,934,909,885,860,947,898,211,273,200,560,1,1,105590764,1003,8.48,1.32,12,1.87,112.00,720.00,1120,20230626,-15.18,537,20220930,76.91,1120,-15.18,20230626,559,69.95,20230103,2535,-62.52,20230302,633,50.08,20230509,6.43,N,032680,200,211 억,,20045061,N,N,0,N,00,N
20230710,160344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,912,19,2,2.13,4475529960,4918095,65.35,890,933,884,1160,626,893,910.02,18.99,0,-38348,973,932,899,858,825,953,879,211,267,200,550,1,1,105590764,963,8.14,1.27,12,4.66,112.00,720.00,1120,20230626,-18.57,537,20220930,69.83,1120,-18.57,20230626,559,63.15,20230103,2535,-64.02,20230302,633,44.08,20230509,6.56,N,032680,200,211 억,,20056776,N,N,0,N,00,N
20230710,150342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,912,19,2,2.13,4224159419,4642296,61.68,890,933,884,1160,626,893,909.94,18.99,0,-61008,973,932,899,858,825,953,879,211,267,200,550,1,1,105590764,963,8.14,1.27,12,4.40,112.00,720.00,1120,20230626,-18.57,537,20220930,69.83,1120,-18.57,20230626,559,63.15,20230103,2535,-64.02,20230302,633,44.08,20230509,6.56,N,032680,200,211 억,,20056776,N,N,0,N,00,N
20230710,140340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,913,20,2,2.24,3857383670,4238802,56.32,890,933,884,1160,626,893,910.03,18.99,0,-95444,973,932,899,858,825,953,879,211,267,200,550,1,1,105590764,964,8.15,1.27,12,4.01,112.00,720.00,1120,20230626,-18.48,537,20220930,70.02,1120,-18.48,20230626,559,63.33,20230103,2535,-63.98,20230302,633,44.23,20230509,6.56,N,032680,200,211 억,,20056776,N,N,0,N,00,N
20230710,130338,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,908,15,2,1.68,3419471849,3759325,49.95,890,933,884,1160,626,893,909.61,18.99,0,-171154,973,932,899,858,825,953,879,211,267,200,550,1,1,105590764,959,8.11,1.26,12,3.56,112.00,720.00,1120,20230626,-18.93,537,20220930,69.09,1120,-18.93,20230626,559,62.43,20230103,2535,-64.18,20230302,633,43.44,20230509,6.56,N,032680,200,211 억,,20056776,N,N,0,N,00,N
20230710,120344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,912,19,2,2.13,3233741969,3555015,47.24,890,933,884,1160,626,893,909.64,18.99,0,-164624,973,932,899,858,825,953,879,211,267,200,550,1,1,105590764,963,8.14,1.27,12,3.37,112.00,720.00,1120,20230626,-18.57,537,20220930,69.83,1120,-18.57,20230626,559,63.15,20230103,2535,-64.02,20230302,633,44.08,20230509,6.56,N,032680,200,211 억,,20056776,N,N,0,N,00,N
20230710,110345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,909,16,2,1.79,1973651793,2180873,28.98,890,917,884,1160,626,893,904.99,18.99,0,-256759,973,932,899,858,825,953,879,211,267,200,550,1,1,105590764,960,8.12,1.26,12,2.07,112.00,720.00,1120,20230626,-18.84,537,20220930,69.27,1120,-18.84,20230626,559,62.61,20230103,2535,-64.14,20230302,633,43.60,20230509,6.56,N,032680,200,211 억,,20056776,N,N,0,N,00,N
20230710,100343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,912,19,2,2.13,1452076212,1606120,21.34,890,917,884,1160,626,893,904.10,18.99,0,-271788,973,932,899,858,825,953,879,211,267,200,550,1,1,105590764,963,8.14,1.27,12,1.52,112.00,720.00,1120,20230626,-18.57,537,20220930,69.83,1120,-18.57,20230626,559,63.15,20230103,2535,-64.02,20230302,633,44.08,20230509,6.56,N,032680,200,211 억,,20056776,N,N,0,N,00,N
20230710,090341,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,898,5,2,0.56,73347357,82307,1.09,890,898,888,1160,626,893,891.10,18.99,0,1989,973,932,899,858,825,953,879,211,267,200,550,1,1,105590764,948,8.02,1.25,12,0.08,112.00,720.00,1120,20230626,-19.82,537,20220930,67.23,1120,-19.82,20230626,559,60.64,20230103,2535,-64.58,20230302,633,41.86,20230509,6.56,N,032680,200,211 억,,20056776,N,N,0,N,00,N
20230707,160337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,893,7,2,0.79,6817490339,7473164,165.24,867,940,866,1151,621,886,912.29,20.48,0,203121,950,918,899,867,848,908,857,194,265,200,540,1,1,97043757,867,7.97,1.24,12,7.70,112.00,720.00,1120,20230626,-20.27,537,20220930,66.29,1120,-20.27,20230626,559,59.75,20230103,2535,-64.77,20230302,633,41.07,20230509,6.55,N,032680,200,194 억,,19877274,N,N,0,N,00,N
20230707,150340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,896,10,2,1.13,6579320601,7206847,159.35,867,940,866,1151,621,886,912.93,20.48,0,183889,950,918,899,867,848,908,857,194,265,200,540,1,1,97043757,870,8.00,1.24,12,7.43,112.00,720.00,1120,20230626,-20.00,537,20220930,66.85,1120,-20.00,20230626,559,60.29,20230103,2535,-64.65,20230302,633,41.55,20230509,6.55,N,032680,200,194 억,,19877274,N,N,0,N,00,N
20230707,140346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,894,8,2,0.90,6027559142,6592448,145.77,867,940,866,1151,621,886,914.32,20.48,0,211031,950,918,899,867,848,908,857,194,265,200,540,1,1,97043757,868,7.98,1.24,12,6.79,112.00,720.00,1120,20230626,-20.18,537,20220930,66.48,1120,-20.18,20230626,559,59.93,20230103,2535,-64.73,20230302,633,41.23,20230509,6.55,N,032680,200,194 억,,19877274,N,N,0,N,00,N
20230707,130344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,895,9,2,1.02,5747911450,6279240,138.84,867,940,866,1151,621,886,915.39,20.48,0,178837,950,918,899,867,848,908,857,194,265,200,540,1,1,97043757,869,7.99,1.24,12,6.47,112.00,720.00,1120,20230626,-20.09,537,20220930,66.67,1120,-20.09,20230626,559,60.11,20230103,2535,-64.69,20230302,633,41.39,20230509,6.55,N,032680,200,194 억,,19877274,N,N,0,N,00,N
20230707,120343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,906,20,2,2.26,5431994011,5927973,131.08,867,940,866,1151,621,886,916.34,20.48,0,310054,950,918,899,867,848,908,857,194,265,200,540,1,1,97043757,879,8.09,1.26,12,6.11,112.00,720.00,1120,20230626,-19.11,537,20220930,68.72,1120,-19.11,20230626,559,62.08,20230103,2535,-64.26,20230302,633,43.13,20230509,6.55,N,032680,200,194 억,,19877274,N,N,0,N,00,N
20230707,110343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,905,19,2,2.14,5145706484,5610768,124.06,867,940,866,1151,621,886,917.12,20.48,0,299083,950,918,899,867,848,908,857,194,265,200,540,1,1,97043757,878,8.08,1.26,12,5.78,112.00,720.00,1120,20230626,-19.20,537,20220930,68.53,1120,-19.20,20230626,559,61.90,20230103,2535,-64.30,20230302,633,42.97,20230509,6.55,N,032680,200,194 억,,19877274,N,N,0,N,00,N
20230707,100341,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,923,37,2,4.18,2784607493,3040132,67.22,867,940,866,1151,621,886,915.97,20.48,0,-145336,950,918,899,867,848,908,857,194,265,200,540,1,1,97043757,896,8.24,1.28,12,3.13,112.00,720.00,1120,20230626,-17.59,537,20220930,71.88,1120,-17.59,20230626,559,65.12,20230103,2535,-63.59,20230302,633,45.81,20230509,6.55,N,032680,200,194 억,,19877274,N,N,0,N,00,N
20230707,090340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,871,-15,5,-1.69,126885098,145954,3.23,867,880,866,1151,621,886,869.16,20.48,0,42373,950,918,899,867,848,908,857,194,265,200,540,1,1,97043757,845,7.78,1.21,12,0.15,112.00,720.00,1120,20230626,-22.23,537,20220930,62.20,1120,-22.23,20230626,559,55.81,20230103,2535,-65.64,20230302,633,37.60,20230509,6.55,N,032680,200,194 억,,19877274,N,N,0,N,00,N
20230706,160340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,886,-43,5,-4.63,3967619695,4446144,75.39,915,931,880,1207,651,929,892.38,20.61,0,-153106,983,955,942,914,901,949,908,194,278,200,570,1,1,97043757,860,7.91,1.23,12,4.58,112.00,720.00,1120,20230626,-20.89,537,20220930,64.99,1120,-20.89,20230626,559,58.50,20230103,2535,-65.05,20230302,633,39.97,20230509,6.03,N,032680,200,194 억,,20005067,N,N,0,N,00,N
20230706,150341,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,889,-40,5,-4.31,3768654302,4221656,71.58,915,931,880,1207,651,929,892.69,20.61,0,-160774,983,955,942,914,901,949,908,194,278,200,570,1,1,97043757,863,7.94,1.23,12,4.35,112.00,720.00,1120,20230626,-20.62,537,20220930,65.55,1120,-20.62,20230626,559,59.03,20230103,2535,-64.93,20230302,633,40.44,20230509,6.03,N,032680,200,194 억,,20005067,N,N,0,N,00,N
20230706,140340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,887,-42,5,-4.52,3549228774,3974647,67.39,915,931,880,1207,651,929,892.96,20.61,0,-167934,983,955,942,914,901,949,908,194,278,200,570,1,1,97043757,861,7.92,1.23,12,4.10,112.00,720.00,1120,20230626,-20.80,537,20220930,65.18,1120,-20.80,20230626,559,58.68,20230103,2535,-65.01,20230302,633,40.13,20230509,6.03,N,032680,200,194 억,,20005067,N,N,0,N,00,N
20230706,130339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,884,-45,5,-4.84,3066938270,3428590,58.13,915,931,883,1207,651,929,894.51,20.61,0,-187048,983,955,942,914,901,949,908,194,278,200,570,1,1,97043757,858,7.89,1.23,12,3.53,112.00,720.00,1120,20230626,-21.07,537,20220930,64.62,1120,-21.07,20230626,559,58.14,20230103,2535,-65.13,20230302,633,39.65,20230509,6.03,N,032680,200,194 억,,20005067,N,N,0,N,00,N
20230706,120340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,885,-44,5,-4.74,2681447359,2994450,50.77,915,931,884,1207,651,929,895.46,20.61,0,-180997,983,955,942,914,901,949,908,194,278,200,570,1,1,97043757,859,7.90,1.23,12,3.09,112.00,720.00,1120,20230626,-20.98,537,20220930,64.80,1120,-20.98,20230626,559,58.32,20230103,2535,-65.09,20230302,633,39.81,20230509,6.03,N,032680,200,194 억,,20005067,N,N,0,N,00,N
20230706,110343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,892,-37,5,-3.98,2129255329,2372190,40.22,915,931,884,1207,651,929,897.58,20.61,0,-96227,983,955,942,914,901,949,908,194,278,200,570,1,1,97043757,866,7.96,1.24,12,2.44,112.00,720.00,1120,20230626,-20.36,537,20220930,66.11,1120,-20.36,20230626,559,59.57,20230103,2535,-64.81,20230302,633,40.92,20230509,6.03,N,032680,200,194 억,,20005067,N,N,0,N,00,N
20230706,100339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,901,-28,5,-3.01,1689518859,1880711,31.89,915,931,884,1207,651,929,898.32,20.61,0,-87576,983,955,942,914,901,949,908,194,278,200,570,1,1,97043757,874,8.04,1.25,12,1.94,112.00,720.00,1120,20230626,-19.55,537,20220930,67.78,1120,-19.55,20230626,559,61.18,20230103,2535,-64.46,20230302,633,42.34,20230509,6.03,N,032680,200,194 억,,20005067,N,N,0,N,00,N
20230706,090339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,909,-20,5,-2.15,365946430,400475,6.79,915,931,902,1207,651,929,913.74,20.61,0,-116043,983,955,942,914,901,949,908,194,278,200,570,1,1,97043757,882,8.12,1.26,12,0.41,112.00,720.00,1120,20230626,-18.84,537,20220930,69.27,1120,-18.84,20230626,559,62.61,20230103,2535,-64.14,20230302,633,43.60,20230509,6.03,N,032680,200,194 억,,20005067,N,N,0,N,00,N
20230705,160339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,929,-3,5,-0.32,5324296722,5624774,122.26,939,970,929,1211,653,932,946.62,20.45,0,158373,988,960,944,916,900,952,908,194,279,200,570,1,1,97043757,902,8.29,1.29,12,5.80,112.00,720.00,1120,20230626,-17.05,537,20220930,73.00,1120,-17.05,20230626,559,66.19,20230103,2535,-63.35,20230302,633,46.76,20230509,6.16,N,032680,200,194 억,,19846504,N,N,0,N,00,N
20230705,150338,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,937,5,2,0.54,4848253706,5114259,111.17,939,970,934,1211,653,932,947.99,20.45,0,187769,988,960,944,916,900,952,908,194,279,200,570,1,1,97043757,909,8.37,1.30,12,5.27,112.00,720.00,1120,20230626,-16.34,537,20220930,74.49,1120,-16.34,20230626,559,67.62,20230103,2535,-63.04,20230302,633,48.03,20230509,6.16,N,032680,200,194 억,,19846504,N,N,0,N,00,N
20230705,140334,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,940,8,2,0.86,4468367239,4709053,102.36,939,970,935,1211,653,932,948.89,20.45,0,197825,988,960,944,916,900,952,908,194,279,200,570,1,1,97043757,912,8.39,1.31,12,4.85,112.00,720.00,1120,20230626,-16.07,537,20220930,75.05,1120,-16.07,20230626,559,68.16,20230103,2535,-62.92,20230302,633,48.50,20230509,6.16,N,032680,200,194 억,,19846504,N,N,0,N,00,N
20230705,130335,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,948,16,2,1.72,4099769034,4317201,93.84,939,970,935,1211,653,932,949.64,20.45,0,274090,988,960,944,916,900,952,908,194,279,200,570,1,1,97043757,920,8.46,1.32,12,4.45,112.00,720.00,1120,20230626,-15.36,537,20220930,76.54,1120,-15.36,20230626,559,69.59,20230103,2535,-62.60,20230302,633,49.76,20230509,6.16,N,032680,200,194 억,,19846504,N,N,0,N,00,N
20230705,120334,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,943,11,2,1.18,3808775335,4009049,87.14,939,970,935,1211,653,932,950.05,20.45,0,278307,988,960,944,916,900,952,908,194,279,200,570,1,1,97043757,915,8.42,1.31,12,4.13,112.00,720.00,1120,20230626,-15.80,537,20220930,75.61,1120,-15.80,20230626,559,68.69,20230103,2535,-62.80,20230302,633,48.97,20230509,6.16,N,032680,200,194 억,,19846504,N,N,0,N,00,N
20230705,110337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,946,14,2,1.50,3586677150,3773131,82.02,939,970,935,1211,653,932,950.58,20.45,0,280340,988,960,944,916,900,952,908,194,279,200,570,1,1,97043757,918,8.45,1.31,12,3.89,112.00,720.00,1120,20230626,-15.54,537,20220930,76.16,1120,-15.54,20230626,559,69.23,20230103,2535,-62.68,20230302,633,49.45,20230509,6.16,N,032680,200,194 억,,19846504,N,N,0,N,00,N
20230705,100335,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,959,27,2,2.90,2510910948,2643724,57.47,939,970,935,1211,653,932,949.76,20.45,0,352236,988,960,944,916,900,952,908,194,279,200,570,1,1,97043757,931,8.56,1.33,12,2.72,112.00,720.00,1120,20230626,-14.38,537,20220930,78.58,1120,-14.38,20230626,559,71.56,20230103,2535,-62.17,20230302,633,51.50,20230509,6.16,N,032680,200,194 억,,19846504,N,N,0,N,00,N
20230705,090336,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,939,7,2,0.75,158130831,168576,3.66,939,940,935,1211,653,932,938.04,20.45,0,16777,988,960,944,916,900,952,908,194,279,200,570,1,1,97043757,911,8.38,1.30,12,0.17,112.00,720.00,1120,20230626,-16.16,537,20220930,74.86,1120,-16.16,20230626,559,67.98,20230103,2535,-62.96,20230302,633,48.34,20230509,6.16,N,032680,200,194 억,,19846504,N,N,0,N,00,N
20230704,160334,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,932,-16,5,-1.69,4287183698,4543583,31.64,950,972,928,1232,664,948,943.59,20.80,0,-336048,1074,1010,975,911,876,1043,944,194,284,200,580,1,1,97043757,904,8.32,1.29,12,4.68,112.00,720.00,1120,20230626,-16.79,537,20220930,73.56,1120,-16.79,20230626,559,66.73,20230103,2535,-63.23,20230302,633,47.24,20230509,6.24,N,032680,200,194 억,,20185961,N,N,0,N,00,N
20230704,150331,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,932,-16,5,-1.69,4064840872,4304772,29.98,950,972,928,1232,664,948,944.26,20.80,0,-320014,1074,1010,975,911,876,1043,944,194,284,200,580,1,1,97043757,904,8.32,1.29,12,4.44,112.00,720.00,1120,20230626,-16.79,537,20220930,73.56,1120,-16.79,20230626,559,66.73,20230103,2535,-63.23,20230302,633,47.24,20230509,6.24,N,032680,200,194 억,,20185961,N,N,0,N,00,N
20230704,140334,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,931,-17,5,-1.79,3681108586,3892289,27.11,950,972,930,1232,664,948,945.74,20.80,0,-307541,1074,1010,975,911,876,1043,944,194,284,200,580,1,1,97043757,903,8.31,1.29,12,4.01,112.00,720.00,1120,20230626,-16.88,537,20220930,73.37,1120,-16.88,20230626,559,66.55,20230103,2535,-63.27,20230302,633,47.08,20230509,6.24,N,032680,200,194 억,,20185961,N,N,0,N,00,N
20230704,130330,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,938,-10,5,-1.05,3345344858,3532222,24.60,950,972,932,1232,664,948,947.09,20.80,0,-302568,1074,1010,975,911,876,1043,944,194,284,200,580,1,1,97043757,910,8.38,1.30,12,3.64,112.00,720.00,1120,20230626,-16.25,537,20220930,74.67,1120,-16.25,20230626,559,67.80,20230103,2535,-63.00,20230302,633,48.18,20230509,6.24,N,032680,200,194 억,,20185961,N,N,0,N,00,N
20230704,120333,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,939,-9,5,-0.95,2982819119,3144639,21.90,950,972,934,1232,664,948,948.54,20.80,0,-184770,1074,1010,975,911,876,1043,944,194,284,200,580,1,1,97043757,911,8.38,1.30,12,3.24,112.00,720.00,1120,20230626,-16.16,537,20220930,74.86,1120,-16.16,20230626,559,67.98,20230103,2535,-62.96,20230302,633,48.34,20230509,6.24,N,032680,200,194 억,,20185961,N,N,0,N,00,N
20230704,110329,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,941,-7,5,-0.74,2789223061,2938432,20.46,950,972,934,1232,664,948,949.22,20.80,0,-153393,1074,1010,975,911,876,1043,944,194,284,200,580,1,1,97043757,913,8.40,1.31,12,3.03,112.00,720.00,1120,20230626,-15.98,537,20220930,75.23,1120,-15.98,20230626,559,68.34,20230103,2535,-62.88,20230302,633,48.66,20230509,6.24,N,032680,200,194 억,,20185961,N,N,0,N,00,N
20230704,100328,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,941,-7,5,-0.74,2147322669,2255031,15.70,950,972,939,1232,664,948,952.24,20.80,0,-71360,1074,1010,975,911,876,1043,944,194,284,200,580,1,1,97043757,913,8.40,1.31,12,2.32,112.00,720.00,1120,20230626,-15.98,537,20220930,75.23,1120,-15.98,20230626,559,68.34,20230103,2535,-62.88,20230302,633,48.66,20230509,6.24,N,032680,200,194 억,,20185961,N,N,0,N,00,N
20230704,090329,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,944,-4,5,-0.42,220958880,233366,1.63,950,951,942,1232,664,948,946.83,20.80,0,-14281,1074,1010,975,911,876,1043,944,194,284,200,580,1,1,97043757,916,8.43,1.31,12,0.24,112.00,720.00,1120,20230626,-15.71,537,20220930,75.79,1120,-15.71,20230626,559,68.87,20230103,2535,-62.76,20230302,633,49.13,20230509,6.24,N,032680,200,194 억,,20185961,N,N,0,N,00,N
20230703,160326,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,948,12,2,1.28,13994671212,14239742,294.68,945,1039,940,1216,656,936,982.86,22.09,0,-1245726,984,959,937,912,890,949,902,194,280,200,580,1,1,97043757,920,8.46,1.32,12,14.67,112.00,720.00,1120,20230626,-15.36,537,20220930,76.54,1120,-15.36,20230626,559,69.59,20230103,2535,-62.60,20230302,633,49.76,20230509,6.14,N,032680,200,194 억,,21432752,N,N,0,N,00,N
20230703,150329,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,945,9,2,0.96,13502766486,13718960,283.91,945,1039,940,1216,656,936,984.24,22.09,0,-1325925,984,959,937,912,890,949,902,194,280,200,580,1,1,97043757,917,8.44,1.31,12,14.14,112.00,720.00,1120,20230626,-15.62,537,20220930,75.98,1120,-15.62,20230626,559,69.05,20230103,2535,-62.72,20230302,633,49.29,20230509,6.14,N,032680,200,194 억,,21432752,N,N,0,N,00,N
20230703,140327,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,949,13,2,1.39,12973230922,13158781,272.31,945,1039,941,1216,656,936,985.90,22.09,0,-1391769,984,959,937,912,890,949,902,194,280,200,580,1,1,97043757,921,8.47,1.32,12,13.56,112.00,720.00,1120,20230626,-15.27,537,20220930,76.72,1120,-15.27,20230626,559,69.77,20230103,2535,-62.56,20230302,633,49.92,20230509,6.14,N,032680,200,194 억,,21432752,N,N,0,N,00,N
20230703,130327,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,944,8,2,0.85,12052087642,12187830,252.22,945,1039,944,1216,656,936,988.86,22.09,0,-1117954,984,959,937,912,890,949,902,194,280,200,580,1,1,97043757,916,8.43,1.31,12,12.56,112.00,720.00,1120,20230626,-15.71,537,20220930,75.79,1120,-15.71,20230626,559,68.87,20230103,2535,-62.76,20230302,633,49.13,20230509,6.14,N,032680,200,194 억,,21432752,N,N,0,N,00,N
20230703,120327,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,954,18,2,1.92,11371531514,11471811,237.40,945,1039,944,1216,656,936,991.26,22.09,0,-888213,984,959,937,912,890,949,902,194,280,200,580,1,1,97043757,926,8.52,1.32,12,11.82,112.00,720.00,1120,20230626,-14.82,537,20220930,77.65,1120,-14.82,20230626,559,70.66,20230103,2535,-62.37,20230302,633,50.71,20230509,6.14,N,032680,200,194 억,,21432752,N,N,0,N,00,N
20230703,110328,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,966,30,2,3.21,10513512107,10578541,218.92,945,1039,944,1216,656,936,993.86,22.09,0,-724061,984,959,937,912,890,949,902,194,280,200,580,1,1,97043757,937,8.62,1.34,12,10.90,112.00,720.00,1120,20230626,-13.75,537,20220930,79.89,1120,-13.75,20230626,559,72.81,20230103,2535,-61.89,20230302,633,52.61,20230509,6.14,N,032680,200,194 억,,21432752,N,N,0,N,00,N
20230703,100322,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,969,33,2,3.53,9435550130,9457450,195.72,945,1039,944,1216,656,936,997.69,22.09,0,-560453,984,959,937,912,890,949,902,194,280,200,580,1,1,97043757,940,8.65,1.35,12,9.75,112.00,720.00,1120,20230626,-13.48,537,20220930,80.45,1120,-13.48,20230626,559,73.35,20230103,2535,-61.78,20230302,633,53.08,20230509,6.14,N,032680,200,194 억,,21432752,N,N,0,N,00,N
20230703,090323,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,1024,88,2,9.40,2627468941,2618866,54.20,945,1039,944,1216,656,936,1003.30,22.09,0,261734,984,959,937,912,890,949,902,194,280,200,580,1,1,97043757,994,9.14,1.42,12,2.70,112.00,720.00,1120,20230626,-8.57,537,20220930,90.69,1120,-8.57,20230626,559,83.18,20230103,2535,-59.61,20230302,633,61.77,20230509,6.14,N,032680,200,194 억,,21432752,N,N,0,N,00,N