KissMeData/032680/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160414,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,789,33,2,4.37,57540374442,66625425,5835.78,769,960,746,982,530,756,863.74,22.21,0,-2254833,788,771,753,736,718,780,745,211,226,200,460,1,1,105590764,833,7.04,1.10,12,63.10,112.00,720.00,1120,20230626,-29.55,537,20220930,46.93,1120,-29.55,20230626,559,41.14,20230103,2535,-68.88,20230302,633,24.64,20230509,5.07,N,032680,200,211 억,,23454511,N,N,0,N,00,N
20230831,150513,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,787,31,2,4.10,54414125925,62698085,5491.78,769,960,746,982,530,756,867.88,22.21,0,-2343123,788,771,753,736,718,780,745,211,226,200,460,1,1,105590764,831,7.03,1.09,12,59.38,112.00,720.00,1120,20230626,-29.73,537,20220930,46.55,1120,-29.73,20230626,559,40.79,20230103,2535,-68.95,20230302,633,24.33,20230509,5.07,N,032680,200,211 억,,23454511,N,N,0,N,00,N
20230831,140540,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,906,150,2,19.84,30747232149,34860002,3053.42,769,960,746,982,530,756,882.02,22.21,0,-2374405,788,771,753,736,718,780,745,211,226,200,460,1,1,105590764,957,8.09,1.26,12,33.01,112.00,720.00,1120,20230626,-19.11,537,20220930,68.72,1120,-19.11,20230626,559,62.08,20230103,2535,-64.26,20230302,633,43.13,20230509,5.07,N,032680,200,211 억,,23454511,N,N,0,N,00,N
20230831,130525,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,751,-5,5,-0.66,412326976,545820,47.81,769,769,746,982,530,756,755.43,22.21,0,-127351,788,771,753,736,718,780,745,211,226,200,460,1,1,105590764,793,6.71,1.04,12,0.52,112.00,720.00,1120,20230626,-32.95,537,20220930,39.85,1120,-32.95,20230626,559,34.35,20230103,2535,-70.37,20230302,633,18.64,20230509,5.07,N,032680,200,211 억,,23454511,N,N,0,N,00,N
20230831,120533,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,754,-2,5,-0.26,328579358,434355,38.05,769,769,750,982,530,756,756.48,22.21,0,-89511,788,771,753,736,718,780,745,211,226,200,460,1,1,105590764,796,6.73,1.05,12,0.41,112.00,720.00,1120,20230626,-32.68,537,20220930,40.41,1120,-32.68,20230626,559,34.88,20230103,2535,-70.26,20230302,633,19.12,20230509,5.07,N,032680,200,211 억,,23454511,N,N,0,N,00,N
20230831,110741,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,757,1,2,0.13,297862952,393594,34.48,769,769,750,982,530,756,756.78,22.21,0,-73602,788,771,753,736,718,780,745,211,226,200,460,1,1,105590764,799,6.76,1.05,12,0.37,112.00,720.00,1120,20230626,-32.41,537,20220930,40.97,1120,-32.41,20230626,559,35.42,20230103,2535,-70.14,20230302,633,19.59,20230509,5.07,N,032680,200,211 억,,23454511,N,N,0,N,00,N
20230831,100601,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,754,-2,5,-0.26,166200505,219456,19.22,769,769,750,982,530,756,757.33,22.21,0,-72505,788,771,753,736,718,780,745,211,226,200,460,1,1,105590764,796,6.73,1.05,12,0.21,112.00,720.00,1120,20230626,-32.68,537,20220930,40.41,1120,-32.68,20230626,559,34.88,20230103,2535,-70.26,20230302,633,19.12,20230509,5.07,N,032680,200,211 억,,23454511,N,N,0,N,00,N
20230831,090452,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,756,0,3,0.00,43774522,57536,5.04,769,769,750,982,530,756,760.82,22.21,0,-17913,788,771,753,736,718,780,745,211,226,200,460,1,1,105590764,798,6.75,1.05,12,0.05,112.00,720.00,1120,20230626,-32.50,537,20220930,40.78,1120,-32.50,20230626,559,35.24,20230103,2535,-70.18,20230302,633,19.43,20230509,5.07,N,032680,200,211 억,,23454511,N,N,0,N,00,N
20230830,160417,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,756,11,2,1.48,842247476,1117467,186.97,752,770,735,968,522,745,753.71,22.22,0,-2708,763,753,742,732,721,759,738,211,223,200,460,1,1,105590764,798,6.75,1.05,12,1.06,112.00,720.00,1120,20230626,-32.50,537,20220930,40.78,1120,-32.50,20230626,559,35.24,20230103,2535,-70.18,20230302,633,19.43,20230509,5.10,N,032680,200,211 억,,23459142,N,N,0,N,00,N
20230830,150500,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,759,14,2,1.88,796656314,1057156,176.87,752,770,735,968,522,745,753.58,22.22,0,-2329,763,753,742,732,721,759,738,211,223,200,460,1,1,105590764,801,6.78,1.05,12,1.00,112.00,720.00,1120,20230626,-32.23,537,20220930,41.34,1120,-32.23,20230626,559,35.78,20230103,2535,-70.06,20230302,633,19.91,20230509,5.10,N,032680,200,211 억,,23459142,N,N,0,N,00,N
20230830,140530,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,755,10,2,1.34,512022990,683348,114.33,752,760,735,968,522,745,749.29,22.22,0,-3678,763,753,742,732,721,759,738,211,223,200,460,1,1,105590764,797,6.74,1.05,12,0.65,112.00,720.00,1120,20230626,-32.59,537,20220930,40.60,1120,-32.59,20230626,559,35.06,20230103,2535,-70.22,20230302,633,19.27,20230509,5.10,N,032680,200,211 억,,23459142,N,N,0,N,00,N
20230830,130514,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,743,-2,5,-0.27,359651170,481241,80.52,752,756,735,968,522,745,747.34,22.22,0,-47766,763,753,742,732,721,759,738,211,223,200,460,1,1,105590764,785,6.63,1.03,12,0.46,112.00,720.00,1120,20230626,-33.66,537,20220930,38.36,1120,-33.66,20230626,559,32.92,20230103,2535,-70.69,20230302,633,17.38,20230509,5.10,N,032680,200,211 억,,23459142,N,N,0,N,00,N
20230830,120526,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,748,3,2,0.40,268110477,357486,59.81,752,756,741,968,522,745,749.99,22.22,0,-55348,763,753,742,732,721,759,738,211,223,200,460,1,1,105590764,790,6.68,1.04,12,0.34,112.00,720.00,1120,20230626,-33.21,537,20220930,39.29,1120,-33.21,20230626,559,33.81,20230103,2535,-70.49,20230302,633,18.17,20230509,5.10,N,032680,200,211 억,,23459142,N,N,0,N,00,N
20230830,110739,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,750,5,2,0.67,211809697,282237,47.22,752,756,741,968,522,745,750.47,22.22,0,-52841,763,753,742,732,721,759,738,211,223,200,460,1,1,105590764,792,6.70,1.04,12,0.27,112.00,720.00,1120,20230626,-33.04,537,20220930,39.66,1120,-33.04,20230626,559,34.17,20230103,2535,-70.41,20230302,633,18.48,20230509,5.10,N,032680,200,211 억,,23459142,N,N,0,N,00,N
20230830,100549,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,752,7,2,0.94,117479971,156995,26.27,752,756,741,968,522,745,748.30,22.22,0,-2293,763,753,742,732,721,759,738,211,223,200,460,1,1,105590764,794,6.71,1.04,12,0.15,112.00,720.00,1120,20230626,-32.86,537,20220930,40.04,1120,-32.86,20230626,559,34.53,20230103,2535,-70.34,20230302,633,18.80,20230509,5.10,N,032680,200,211 억,,23459142,N,N,0,N,00,N
20230830,090446,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,750,5,2,0.67,29354846,39413,6.59,752,752,741,968,522,745,744.80,22.22,0,3402,763,753,742,732,721,759,738,211,223,200,460,1,1,105590764,792,6.70,1.04,12,0.04,112.00,720.00,1120,20230626,-33.04,537,20220930,39.66,1120,-33.04,20230626,559,34.17,20230103,2535,-70.41,20230302,633,18.48,20230509,5.10,N,032680,200,211 억,,23459142,N,N,0,N,00,N
20230829,160412,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,745,8,2,1.09,440055674,591785,78.99,743,752,731,958,516,737,743.60,22.19,0,31854,761,749,731,719,701,755,725,211,221,200,450,1,1,105590764,787,6.65,1.03,12,0.56,112.00,720.00,1120,20230626,-33.48,537,20220930,38.73,1120,-33.48,20230626,559,33.27,20230103,2535,-70.61,20230302,633,17.69,20230509,5.11,N,032680,200,211 억,,23426710,N,N,0,N,00,N
20230829,150503,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,745,8,2,1.09,402949136,541924,72.34,743,752,731,958,516,737,743.55,22.19,0,31327,761,749,731,719,701,755,725,211,221,200,450,1,1,105590764,787,6.65,1.03,12,0.51,112.00,720.00,1120,20230626,-33.48,537,20220930,38.73,1120,-33.48,20230626,559,33.27,20230103,2535,-70.61,20230302,633,17.69,20230509,5.11,N,032680,200,211 억,,23426710,N,N,0,N,00,N
20230829,140541,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,738,1,2,0.14,343863720,462145,61.69,743,752,731,958,516,737,744.06,22.19,0,6735,761,749,731,719,701,755,725,211,221,200,450,1,1,105590764,779,6.59,1.02,12,0.44,112.00,720.00,1120,20230626,-34.11,537,20220930,37.43,1120,-34.11,20230626,559,32.02,20230103,2535,-70.89,20230302,633,16.59,20230509,5.11,N,032680,200,211 억,,23426710,N,N,0,N,00,N
20230829,130518,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,744,7,2,0.95,291630589,391586,52.27,743,752,731,958,516,737,744.74,22.19,0,-1693,761,749,731,719,701,755,725,211,221,200,450,1,1,105590764,786,6.64,1.03,12,0.37,112.00,720.00,1120,20230626,-33.57,537,20220930,38.55,1120,-33.57,20230626,559,33.09,20230103,2535,-70.65,20230302,633,17.54,20230509,5.11,N,032680,200,211 억,,23426710,N,N,0,N,00,N
20230829,120536,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,740,3,2,0.41,265159020,355914,47.51,743,752,731,958,516,737,745.01,22.19,0,-1936,761,749,731,719,701,755,725,211,221,200,450,1,1,105590764,781,6.61,1.03,12,0.34,112.00,720.00,1120,20230626,-33.93,537,20220930,37.80,1120,-33.93,20230626,559,32.38,20230103,2535,-70.81,20230302,633,16.90,20230509,5.11,N,032680,200,211 억,,23426710,N,N,0,N,00,N
20230829,110835,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,749,12,2,1.63,202750857,272319,36.35,743,752,731,958,516,737,744.53,22.19,0,4940,761,749,731,719,701,755,725,211,221,200,450,1,1,105590764,791,6.69,1.04,12,0.26,112.00,720.00,1120,20230626,-33.12,537,20220930,39.48,1120,-33.12,20230626,559,33.99,20230103,2535,-70.45,20230302,633,18.33,20230509,5.11,N,032680,200,211 억,,23426710,N,N,0,N,00,N
20230829,100606,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,745,8,2,1.09,159695677,214603,28.65,743,752,731,958,516,737,744.14,22.19,0,11125,761,749,731,719,701,755,725,211,221,200,450,1,1,105590764,787,6.65,1.03,12,0.20,112.00,720.00,1120,20230626,-33.48,537,20220930,38.73,1120,-33.48,20230626,559,33.27,20230103,2535,-70.61,20230302,633,17.69,20230509,5.11,N,032680,200,211 억,,23426710,N,N,0,N,00,N
20230829,090404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,731,-6,5,-0.81,26021952,35311,4.71,743,743,731,958,516,737,736.94,22.19,0,-15469,761,749,731,719,701,755,725,211,221,200,450,1,1,105590764,772,6.53,1.02,12,0.03,112.00,720.00,1120,20230626,-34.73,537,20220930,36.13,1120,-34.73,20230626,559,30.77,20230103,2535,-71.16,20230302,633,15.48,20230509,5.11,N,032680,200,211 억,,23426710,N,N,0,N,00,N
20230828,160402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,737,18,2,2.50,543556867,745412,109.21,725,743,713,934,504,719,729.20,22.07,0,115666,736,727,720,711,704,724,708,211,215,200,440,1,1,105590764,778,6.58,1.02,12,0.71,112.00,720.00,1120,20230626,-34.20,537,20220930,37.24,1120,-34.20,20230626,559,31.84,20230103,2535,-70.93,20230302,633,16.43,20230509,5.06,N,032680,200,211 억,,23307697,N,N,0,N,00,N
20230828,150406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,736,17,2,2.36,519884616,713242,104.49,725,743,713,934,504,719,728.90,22.07,0,105974,736,727,720,711,704,724,708,211,215,200,440,1,1,105590764,777,6.57,1.02,12,0.68,112.00,720.00,1120,20230626,-34.29,537,20220930,37.06,1120,-34.29,20230626,559,31.66,20230103,2535,-70.97,20230302,633,16.27,20230509,5.06,N,032680,200,211 억,,23307697,N,N,0,N,00,N
20230828,140405,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,736,17,2,2.36,502951879,690233,101.12,725,743,713,934,504,719,728.67,22.07,0,100465,736,727,720,711,704,724,708,211,215,200,440,1,1,105590764,777,6.57,1.02,12,0.65,112.00,720.00,1120,20230626,-34.29,537,20220930,37.06,1120,-34.29,20230626,559,31.66,20230103,2535,-70.97,20230302,633,16.27,20230509,5.06,N,032680,200,211 억,,23307697,N,N,0,N,00,N
20230828,130410,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,739,20,2,2.78,465193818,638917,93.60,725,743,713,934,504,719,728.10,22.07,0,100578,736,727,720,711,704,724,708,211,215,200,440,1,1,105590764,780,6.60,1.03,12,0.61,112.00,720.00,1120,20230626,-34.02,537,20220930,37.62,1120,-34.02,20230626,559,32.20,20230103,2535,-70.85,20230302,633,16.75,20230509,5.06,N,032680,200,211 억,,23307697,N,N,0,N,00,N
20230828,120407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,732,13,2,1.81,313898656,433494,63.51,725,733,713,934,504,719,724.11,22.07,0,60480,736,727,720,711,704,724,708,211,215,200,440,1,1,105590764,773,6.54,1.02,12,0.41,112.00,720.00,1120,20230626,-34.64,537,20220930,36.31,1120,-34.64,20230626,559,30.95,20230103,2535,-71.12,20230302,633,15.64,20230509,5.06,N,032680,200,211 억,,23307697,N,N,0,N,00,N
20230828,110404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,732,13,2,1.81,250979832,347318,50.88,725,733,713,934,504,719,722.62,22.07,0,29508,736,727,720,711,704,724,708,211,215,200,440,1,1,105590764,773,6.54,1.02,12,0.33,112.00,720.00,1120,20230626,-34.64,537,20220930,36.31,1120,-34.64,20230626,559,30.95,20230103,2535,-71.12,20230302,633,15.64,20230509,5.06,N,032680,200,211 억,,23307697,N,N,0,N,00,N
20230828,100400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,725,6,2,0.83,173207061,240326,35.21,725,725,713,934,504,719,720.72,22.07,0,-9380,736,727,720,711,704,724,708,211,215,200,440,1,1,105590764,766,6.47,1.01,12,0.23,112.00,720.00,1120,20230626,-35.27,537,20220930,35.01,1120,-35.27,20230626,559,29.70,20230103,2535,-71.40,20230302,633,14.53,20230509,5.06,N,032680,200,211 억,,23307697,N,N,0,N,00,N
20230828,090406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,724,5,2,0.70,20255178,28107,4.12,725,725,715,934,504,719,720.65,22.07,0,-19312,736,727,720,711,704,724,708,211,215,200,440,1,1,105590764,764,6.46,1.01,12,0.03,112.00,720.00,1120,20230626,-35.36,537,20220930,34.82,1120,-35.36,20230626,559,29.52,20230103,2535,-71.44,20230302,633,14.38,20230509,5.06,N,032680,200,211 억,,23307697,N,N,0,N,00,N
20230825,160403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,719,-10,5,-1.37,488209291,677914,51.84,724,729,713,947,511,729,720.17,22.18,0,-117489,757,742,725,710,693,750,718,211,218,200,450,1,1,105590764,759,6.42,1.00,12,0.64,112.00,720.00,1120,20230626,-35.80,537,20220930,33.89,1120,-35.80,20230626,559,28.62,20230103,2535,-71.64,20230302,633,13.59,20230509,5.06,N,032680,200,211 억,,23424670,N,N,0,N,00,N
20230825,150406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,719,-10,5,-1.37,458328746,636329,48.66,724,729,713,947,511,729,720.27,22.18,0,-115475,757,742,725,710,693,750,718,211,218,200,450,1,1,105590764,759,6.42,1.00,12,0.60,112.00,720.00,1120,20230626,-35.80,537,20220930,33.89,1120,-35.80,20230626,559,28.62,20230103,2535,-71.64,20230302,633,13.59,20230509,5.06,N,032680,200,211 억,,23424670,N,N,0,N,00,N
20230825,140404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,718,-11,5,-1.51,401213651,556729,42.57,724,729,713,947,511,729,720.66,22.18,0,-68840,757,742,725,710,693,750,718,211,218,200,450,1,1,105590764,758,6.41,1.00,12,0.53,112.00,720.00,1120,20230626,-35.89,537,20220930,33.71,1120,-35.89,20230626,559,28.44,20230103,2535,-71.68,20230302,633,13.43,20230509,5.06,N,032680,200,211 억,,23424670,N,N,0,N,00,N
20230825,130403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,717,-12,5,-1.65,347296676,481500,36.82,724,729,713,947,511,729,721.28,22.18,0,-54615,757,742,725,710,693,750,718,211,218,200,450,1,1,105590764,757,6.40,1.00,12,0.46,112.00,720.00,1120,20230626,-35.98,537,20220930,33.52,1120,-35.98,20230626,559,28.26,20230103,2535,-71.72,20230302,633,13.27,20230509,5.06,N,032680,200,211 억,,23424670,N,N,0,N,00,N
20230825,120404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,725,-4,5,-0.55,270895730,375035,28.68,724,729,713,947,511,729,722.32,22.18,0,9855,757,742,725,710,693,750,718,211,218,200,450,1,1,105590764,766,6.47,1.01,12,0.36,112.00,720.00,1120,20230626,-35.27,537,20220930,35.01,1120,-35.27,20230626,559,29.70,20230103,2535,-71.40,20230302,633,14.53,20230509,5.06,N,032680,200,211 억,,23424670,N,N,0,N,00,N
20230825,110404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,728,-1,5,-0.14,188926562,261598,20.00,724,729,713,947,511,729,722.20,22.18,0,33545,757,742,725,710,693,750,718,211,218,200,450,1,1,105590764,769,6.50,1.01,12,0.25,112.00,720.00,1120,20230626,-35.00,537,20220930,35.57,1120,-35.00,20230626,559,30.23,20230103,2535,-71.28,20230302,633,15.01,20230509,5.06,N,032680,200,211 억,,23424670,N,N,0,N,00,N
20230825,100404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,726,-3,5,-0.41,144535454,200376,15.32,724,729,713,947,511,729,721.32,22.18,0,40658,757,742,725,710,693,750,718,211,218,200,450,1,1,105590764,767,6.48,1.01,12,0.19,112.00,720.00,1120,20230626,-35.18,537,20220930,35.20,1120,-35.18,20230626,559,29.87,20230103,2535,-71.36,20230302,633,14.69,20230509,5.06,N,032680,200,211 억,,23424670,N,N,0,N,00,N
20230825,090406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,720,-9,5,-1.23,46646123,65125,4.98,724,724,713,947,511,729,716.26,22.18,0,25439,757,742,725,710,693,750,718,211,218,200,450,1,1,105590764,760,6.43,1.00,12,0.06,112.00,720.00,1120,20230626,-35.71,537,20220930,34.08,1120,-35.71,20230626,559,28.80,20230103,2535,-71.60,20230302,633,13.74,20230509,5.06,N,032680,200,211 억,,23424670,N,N,0,N,00,N
20230824,160401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,729,22,2,3.11,941478947,1294272,95.59,711,740,708,919,495,707,727.42,22.21,0,-25913,747,727,710,690,673,737,700,211,212,200,430,1,1,105590764,770,6.51,1.01,12,1.23,112.00,720.00,1120,20230626,-34.91,537,20220930,35.75,1120,-34.91,20230626,559,30.41,20230103,2535,-71.24,20230302,633,15.17,20230509,5.05,N,032680,200,211 억,,23450563,N,N,0,N,00,N
20230824,150359,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,730,23,2,3.25,879818007,1209933,89.36,711,740,708,919,495,707,727.16,22.21,0,6245,747,727,710,690,673,737,700,211,212,200,430,1,1,105590764,771,6.52,1.01,12,1.15,112.00,720.00,1120,20230626,-34.82,537,20220930,35.94,1120,-34.82,20230626,559,30.59,20230103,2535,-71.20,20230302,633,15.32,20230509,5.05,N,032680,200,211 억,,23450563,N,N,0,N,00,N
20230824,140402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,725,18,2,2.55,645714418,890027,65.74,711,732,708,919,495,707,725.50,22.21,0,30604,747,727,710,690,673,737,700,211,212,200,430,1,1,105590764,766,6.47,1.01,12,0.84,112.00,720.00,1120,20230626,-35.27,537,20220930,35.01,1120,-35.27,20230626,559,29.70,20230103,2535,-71.40,20230302,633,14.53,20230509,5.05,N,032680,200,211 억,,23450563,N,N,0,N,00,N
20230824,130403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,730,23,2,3.25,553064918,762294,56.30,711,732,708,919,495,707,725.53,22.21,0,49429,747,727,710,690,673,737,700,211,212,200,430,1,1,105590764,771,6.52,1.01,12,0.72,112.00,720.00,1120,20230626,-34.82,537,20220930,35.94,1120,-34.82,20230626,559,30.59,20230103,2535,-71.20,20230302,633,15.32,20230509,5.05,N,032680,200,211 억,,23450563,N,N,0,N,00,N
20230824,120403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,728,21,2,2.97,476960627,657911,48.59,711,731,708,919,495,707,724.96,22.21,0,55285,747,727,710,690,673,737,700,211,212,200,430,1,1,105590764,769,6.50,1.01,12,0.62,112.00,720.00,1120,20230626,-35.00,537,20220930,35.57,1120,-35.00,20230626,559,30.23,20230103,2535,-71.28,20230302,633,15.01,20230509,5.05,N,032680,200,211 억,,23450563,N,N,0,N,00,N
20230824,110402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,729,22,2,3.11,407836148,562893,41.57,711,730,708,919,495,707,724.54,22.21,0,49879,747,727,710,690,673,737,700,211,212,200,430,1,1,105590764,770,6.51,1.01,12,0.53,112.00,720.00,1120,20230626,-34.91,537,20220930,35.75,1120,-34.91,20230626,559,30.41,20230103,2535,-71.24,20230302,633,15.17,20230509,5.05,N,032680,200,211 억,,23450563,N,N,0,N,00,N
20230824,100401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,729,22,2,3.11,278409835,384765,28.42,711,729,708,919,495,707,723.58,22.21,0,-24826,747,727,710,690,673,737,700,211,212,200,430,1,1,105590764,770,6.51,1.01,12,0.36,112.00,720.00,1120,20230626,-34.91,537,20220930,35.75,1120,-34.91,20230626,559,30.41,20230103,2535,-71.24,20230302,633,15.17,20230509,5.05,N,032680,200,211 억,,23450563,N,N,0,N,00,N
20230824,090403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,711,4,2,0.57,19509552,27435,2.03,711,716,708,919,495,707,711.12,22.21,0,-5795,747,727,710,690,673,737,700,211,212,200,430,1,1,105590764,751,6.35,0.99,12,0.03,112.00,720.00,1120,20230626,-36.52,537,20220930,32.40,1120,-36.52,20230626,559,27.19,20230103,2535,-71.95,20230302,633,12.32,20230509,5.05,N,032680,200,211 억,,23450563,N,N,0,N,00,N
20230823,160359,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,707,9,2,1.29,959868001,1346228,172.57,700,730,693,907,489,698,713.01,22.18,0,30547,714,705,698,689,682,706,690,211,209,200,430,1,1,105590764,747,6.31,0.98,12,1.27,112.00,720.00,1120,20230626,-36.88,537,20220930,31.66,1120,-36.88,20230626,559,26.48,20230103,2535,-72.11,20230302,633,11.69,20230509,5.07,N,032680,200,211 억,,23420555,N,N,0,N,00,N
20230823,150401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,708,10,2,1.43,915995096,1284132,164.61,700,730,693,907,489,698,713.32,22.18,0,9276,714,705,698,689,682,706,690,211,209,200,430,1,1,105590764,748,6.32,0.98,12,1.22,112.00,720.00,1120,20230626,-36.79,537,20220930,31.84,1120,-36.79,20230626,559,26.65,20230103,2535,-72.07,20230302,633,11.85,20230509,5.07,N,032680,200,211 억,,23420555,N,N,0,N,00,N
20230823,140402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,706,8,2,1.15,839457771,1175657,150.70,700,730,693,907,489,698,714.03,22.18,0,2376,714,705,698,689,682,706,690,211,209,200,430,1,1,105590764,745,6.30,0.98,12,1.11,112.00,720.00,1120,20230626,-36.96,537,20220930,31.47,1120,-36.96,20230626,559,26.30,20230103,2535,-72.15,20230302,633,11.53,20230509,5.07,N,032680,200,211 억,,23420555,N,N,0,N,00,N
20230823,130400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,707,9,2,1.29,765093309,1070187,137.18,700,730,693,907,489,698,714.92,22.18,0,-20102,714,705,698,689,682,706,690,211,209,200,430,1,1,105590764,747,6.31,0.98,12,1.01,112.00,720.00,1120,20230626,-36.88,537,20220930,31.66,1120,-36.88,20230626,559,26.48,20230103,2535,-72.11,20230302,633,11.69,20230509,5.07,N,032680,200,211 억,,23420555,N,N,0,N,00,N
20230823,120403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,714,16,2,2.29,684972231,957598,122.75,700,730,693,907,489,698,715.30,22.18,0,17347,714,705,698,689,682,706,690,211,209,200,430,1,1,105590764,754,6.38,0.99,12,0.91,112.00,720.00,1120,20230626,-36.25,537,20220930,32.96,1120,-36.25,20230626,559,27.73,20230103,2535,-71.83,20230302,633,12.80,20230509,5.07,N,032680,200,211 억,,23420555,N,N,0,N,00,N
20230823,110401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,710,12,2,1.72,593132215,829128,106.28,700,730,693,907,489,698,715.37,22.18,0,7163,714,705,698,689,682,706,690,211,209,200,430,1,1,105590764,750,6.34,0.99,12,0.79,112.00,720.00,1120,20230626,-36.61,537,20220930,32.22,1120,-36.61,20230626,559,27.01,20230103,2535,-71.99,20230302,633,12.16,20230509,5.07,N,032680,200,211 억,,23420555,N,N,0,N,00,N
20230823,100359,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,717,19,2,2.72,298354524,420093,53.85,700,719,693,907,489,698,710.21,22.18,0,27824,714,705,698,689,682,706,690,211,209,200,430,1,1,105590764,757,6.40,1.00,12,0.40,112.00,720.00,1120,20230626,-35.98,537,20220930,33.52,1120,-35.98,20230626,559,28.26,20230103,2535,-71.72,20230302,633,13.27,20230509,5.07,N,032680,200,211 억,,23420555,N,N,0,N,00,N
20230823,090404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,696,-2,5,-0.29,10114703,14504,1.86,700,701,693,907,489,698,697.37,22.18,0,-9881,714,705,698,689,682,706,690,211,209,200,430,1,1,105590764,735,6.21,0.97,12,0.01,112.00,720.00,1120,20230626,-37.86,537,20220930,29.61,1120,-37.86,20230626,559,24.51,20230103,2535,-72.54,20230302,633,9.95,20230509,5.07,N,032680,200,211 억,,23420555,N,N,0,N,00,N
20230822,160357,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,698,10,2,1.45,535573049,767405,88.01,698,707,691,894,482,688,697.90,22.33,0,-152242,714,701,686,673,658,707,679,211,206,200,420,1,1,105590764,737,6.23,0.97,12,0.73,112.00,720.00,1120,20230626,-37.68,537,20220930,29.98,1120,-37.68,20230626,559,24.87,20230103,2535,-72.47,20230302,633,10.27,20230509,5.17,N,032680,200,211 억,,23574532,N,N,0,N,00,N
20230822,150358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,696,8,2,1.16,518761912,743239,85.23,698,707,691,894,482,688,697.97,22.33,0,-144396,714,701,686,673,658,707,679,211,206,200,420,1,1,105590764,735,6.21,0.97,12,0.70,112.00,720.00,1120,20230626,-37.86,537,20220930,29.61,1120,-37.86,20230626,559,24.51,20230103,2535,-72.54,20230302,633,9.95,20230509,5.17,N,032680,200,211 억,,23574532,N,N,0,N,00,N
20230822,140402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,698,10,2,1.45,462631173,662353,75.96,698,707,692,894,482,688,698.47,22.33,0,-95233,714,701,686,673,658,707,679,211,206,200,420,1,1,105590764,737,6.23,0.97,12,0.63,112.00,720.00,1120,20230626,-37.68,537,20220930,29.98,1120,-37.68,20230626,559,24.87,20230103,2535,-72.47,20230302,633,10.27,20230509,5.17,N,032680,200,211 억,,23574532,N,N,0,N,00,N
20230822,130358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,701,13,2,1.89,377196237,539872,61.91,698,707,693,894,482,688,698.68,22.33,0,-53354,714,701,686,673,658,707,679,211,206,200,420,1,1,105590764,740,6.26,0.97,12,0.51,112.00,720.00,1120,20230626,-37.41,537,20220930,30.54,1120,-37.41,20230626,559,25.40,20230103,2535,-72.35,20230302,633,10.74,20230509,5.17,N,032680,200,211 억,,23574532,N,N,0,N,00,N
20230822,120352,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,695,7,2,1.02,335537997,480181,55.07,698,707,693,894,482,688,698.77,22.33,0,-37496,714,701,686,673,658,707,679,211,206,200,420,1,1,105590764,734,6.21,0.97,12,0.45,112.00,720.00,1120,20230626,-37.95,537,20220930,29.42,1120,-37.95,20230626,559,24.33,20230103,2535,-72.58,20230302,633,9.79,20230509,5.17,N,032680,200,211 억,,23574532,N,N,0,N,00,N
20230822,110357,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,701,13,2,1.89,288052401,412182,47.27,698,707,693,894,482,688,698.85,22.33,0,-45684,714,701,686,673,658,707,679,211,206,200,420,1,1,105590764,740,6.26,0.97,12,0.39,112.00,720.00,1120,20230626,-37.41,537,20220930,30.54,1120,-37.41,20230626,559,25.40,20230103,2535,-72.35,20230302,633,10.74,20230509,5.17,N,032680,200,211 억,,23574532,N,N,0,N,00,N
20230822,100356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,702,14,2,2.03,208898927,298939,34.28,698,707,693,894,482,688,698.80,22.33,0,-28002,714,701,686,673,658,707,679,211,206,200,420,1,1,105590764,741,6.27,0.97,12,0.28,112.00,720.00,1120,20230626,-37.32,537,20220930,30.73,1120,-37.32,20230626,559,25.58,20230103,2535,-72.31,20230302,633,10.90,20230509,5.17,N,032680,200,211 억,,23574532,N,N,0,N,00,N
20230822,090357,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,701,13,2,1.89,17986026,25691,2.95,698,705,696,894,482,688,700.09,22.33,0,-6346,714,701,686,673,658,707,679,211,206,200,420,1,1,105590764,740,6.26,0.97,12,0.02,112.00,720.00,1120,20230626,-37.41,537,20220930,30.54,1120,-37.41,20230626,559,25.40,20230103,2535,-72.35,20230302,633,10.74,20230509,5.17,N,032680,200,211 억,,23574532,N,N,0,N,00,N
20230821,160357,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,688,10,2,1.47,596268629,864183,70.29,671,699,671,881,475,678,689.98,22.19,0,142766,704,691,674,661,644,697,667,211,203,200,420,1,1,105590764,726,6.14,0.96,12,0.82,112.00,720.00,1120,20230626,-38.57,537,20220930,28.12,1120,-38.57,20230626,559,23.08,20230103,2535,-72.86,20230302,633,8.69,20230509,5.22,N,032680,200,211 억,,23431767,N,N,0,N,00,N
20230821,150358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,687,9,2,1.33,555705794,805191,65.50,671,699,671,881,475,678,690.15,22.19,0,149132,704,691,674,661,644,697,667,211,203,200,420,1,1,105590764,725,6.13,0.95,12,0.76,112.00,720.00,1120,20230626,-38.66,537,20220930,27.93,1120,-38.66,20230626,559,22.90,20230103,2535,-72.90,20230302,633,8.53,20230509,5.22,N,032680,200,211 억,,23431767,N,N,0,N,00,N
20230821,140400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,695,17,2,2.51,470248760,681058,55.40,671,699,671,881,475,678,690.47,22.19,0,148621,704,691,674,661,644,697,667,211,203,200,420,1,1,105590764,734,6.21,0.97,12,0.64,112.00,720.00,1120,20230626,-37.95,537,20220930,29.42,1120,-37.95,20230626,559,24.33,20230103,2535,-72.58,20230302,633,9.79,20230509,5.22,N,032680,200,211 억,,23431767,N,N,0,N,00,N
20230821,130400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,693,15,2,2.21,379134243,549476,44.70,671,699,671,881,475,678,689.99,22.19,0,179654,704,691,674,661,644,697,667,211,203,200,420,1,1,105590764,732,6.19,0.96,12,0.52,112.00,720.00,1120,20230626,-38.12,537,20220930,29.05,1120,-38.12,20230626,559,23.97,20230103,2535,-72.66,20230302,633,9.48,20230509,5.22,N,032680,200,211 억,,23431767,N,N,0,N,00,N
20230821,120400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,693,15,2,2.21,363303458,526603,42.83,671,699,671,881,475,678,689.90,22.19,0,188235,704,691,674,661,644,697,667,211,203,200,420,1,1,105590764,732,6.19,0.96,12,0.50,112.00,720.00,1120,20230626,-38.12,537,20220930,29.05,1120,-38.12,20230626,559,23.97,20230103,2535,-72.66,20230302,633,9.48,20230509,5.22,N,032680,200,211 억,,23431767,N,N,0,N,00,N
20230821,110359,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,692,14,2,2.06,310376837,450056,36.61,671,699,671,881,475,678,689.64,22.19,0,162087,704,691,674,661,644,697,667,211,203,200,420,1,1,105590764,731,6.18,0.96,12,0.43,112.00,720.00,1120,20230626,-38.21,537,20220930,28.86,1120,-38.21,20230626,559,23.79,20230103,2535,-72.70,20230302,633,9.32,20230509,5.22,N,032680,200,211 억,,23431767,N,N,0,N,00,N
20230821,100358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,694,16,2,2.36,188294791,274041,22.29,671,696,671,881,475,678,687.10,22.19,0,60407,704,691,674,661,644,697,667,211,203,200,420,1,1,105590764,733,6.20,0.96,12,0.26,112.00,720.00,1120,20230626,-38.04,537,20220930,29.24,1120,-38.04,20230626,559,24.15,20230103,2535,-72.62,20230302,633,9.64,20230509,5.22,N,032680,200,211 억,,23431767,N,N,0,N,00,N
20230821,090403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,678,0,3,0.00,19539619,29065,2.36,671,685,671,881,475,678,672.27,22.19,0,5197,704,691,674,661,644,697,667,211,203,200,420,1,1,105590764,716,6.05,0.94,12,0.03,112.00,720.00,1120,20230626,-39.46,537,20220930,26.26,1120,-39.46,20230626,559,21.29,20230103,2535,-73.25,20230302,633,7.11,20230509,5.22,N,032680,200,211 억,,23431767,N,N,0,N,00,N
20230818,160358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,678,-12,5,-1.74,812713382,1207386,119.09,673,687,657,897,483,690,673.09,22.07,0,133551,710,699,686,675,662,705,681,211,207,200,420,1,1,105590764,716,6.05,0.94,12,1.14,112.00,720.00,1120,20230626,-39.46,537,20220930,26.26,1120,-39.46,20230626,559,21.29,20230103,2535,-73.25,20230302,633,7.11,20230509,5.26,N,032680,200,211 억,,23300910,N,N,0,N,00,N
20230818,150354,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,682,-8,5,-1.16,770963228,1145829,113.02,673,687,657,897,483,690,672.82,22.07,0,127201,710,699,686,675,662,705,681,211,207,200,420,1,1,105590764,720,6.09,0.95,12,1.09,112.00,720.00,1120,20230626,-39.11,537,20220930,27.00,1120,-39.11,20230626,559,22.00,20230103,2535,-73.10,20230302,633,7.74,20230509,5.26,N,032680,200,211 억,,23300910,N,N,0,N,00,N
20230818,140358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,684,-6,5,-0.87,727987331,1082678,106.79,673,687,657,897,483,690,672.37,22.07,0,155230,710,699,686,675,662,705,681,211,207,200,420,1,1,105590764,722,6.11,0.95,12,1.03,112.00,720.00,1120,20230626,-38.93,537,20220930,27.37,1120,-38.93,20230626,559,22.36,20230103,2535,-73.02,20230302,633,8.06,20230509,5.26,N,032680,200,211 억,,23300910,N,N,0,N,00,N
20230818,130354,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,680,-10,5,-1.45,662212278,986234,97.28,673,685,657,897,483,690,671.42,22.07,0,133229,710,699,686,675,662,705,681,211,207,200,420,1,1,105590764,718,6.07,0.94,12,0.93,112.00,720.00,1120,20230626,-39.29,537,20220930,26.63,1120,-39.29,20230626,559,21.65,20230103,2535,-73.18,20230302,633,7.42,20230509,5.26,N,032680,200,211 억,,23300910,N,N,0,N,00,N
20230818,120405,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,680,-10,5,-1.45,576429215,860075,84.84,673,685,657,897,483,690,670.17,22.07,0,73770,710,699,686,675,662,705,681,211,207,200,420,1,1,105590764,718,6.07,0.94,12,0.81,112.00,720.00,1120,20230626,-39.29,537,20220930,26.63,1120,-39.29,20230626,559,21.65,20230103,2535,-73.18,20230302,633,7.42,20230509,5.26,N,032680,200,211 억,,23300910,N,N,0,N,00,N
20230818,110355,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,672,-18,5,-2.61,486462624,726815,71.69,673,685,657,897,483,690,669.26,22.07,0,32151,710,699,686,675,662,705,681,211,207,200,420,1,1,105590764,710,6.00,0.93,12,0.69,112.00,720.00,1120,20230626,-40.00,537,20220930,25.14,1120,-40.00,20230626,559,20.21,20230103,2535,-73.49,20230302,633,6.16,20230509,5.26,N,032680,200,211 억,,23300910,N,N,0,N,00,N
20230818,100358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,670,-20,5,-2.90,197648739,293236,28.92,673,685,670,897,483,690,673.93,22.07,0,-110319,710,699,686,675,662,705,681,211,207,200,420,1,1,105590764,707,5.98,0.93,12,0.28,112.00,720.00,1120,20230626,-40.18,537,20220930,24.77,1120,-40.18,20230626,559,19.86,20230103,2535,-73.57,20230302,633,5.85,20230509,5.26,N,032680,200,211 억,,23300910,N,N,0,N,00,N
20230818,090357,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,675,-15,5,-2.17,38419184,56913,5.61,673,685,673,897,483,690,674.58,22.07,0,4902,710,699,686,675,662,705,681,211,207,200,420,1,1,105590764,713,6.03,0.94,12,0.05,112.00,720.00,1120,20230626,-39.73,537,20220930,25.70,1120,-39.73,20230626,559,20.75,20230103,2535,-73.37,20230302,633,6.64,20230509,5.26,N,032680,200,211 억,,23300910,N,N,0,N,00,N
20230817,160358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,690,-5,5,-0.72,687409769,1003110,40.88,682,697,673,903,487,695,685.25,22.03,0,33494,736,715,696,675,656,706,666,211,208,200,430,1,1,105590764,729,6.16,0.96,12,0.95,112.00,720.00,1120,20230626,-38.39,537,20220930,28.49,1120,-38.39,20230626,559,23.43,20230103,2535,-72.78,20230302,633,9.00,20230509,5.21,N,032680,200,211 억,,23264035,N,N,0,N,00,N
20230817,150401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,690,-5,5,-0.72,649290304,947884,38.63,682,697,673,903,487,695,684.99,22.03,0,21076,736,715,696,675,656,706,666,211,208,200,430,1,1,105590764,729,6.16,0.96,12,0.90,112.00,720.00,1120,20230626,-38.39,537,20220930,28.49,1120,-38.39,20230626,559,23.43,20230103,2535,-72.78,20230302,633,9.00,20230509,5.21,N,032680,200,211 억,,23264035,N,N,0,N,00,N
20230817,140357,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,694,-1,5,-0.14,590330652,862608,35.15,682,697,673,903,487,695,684.36,22.03,0,-16998,736,715,696,675,656,706,666,211,208,200,430,1,1,105590764,733,6.20,0.96,12,0.82,112.00,720.00,1120,20230626,-38.04,537,20220930,29.24,1120,-38.04,20230626,559,24.15,20230103,2535,-72.62,20230302,633,9.64,20230509,5.21,N,032680,200,211 억,,23264035,N,N,0,N,00,N
20230817,130355,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,694,-1,5,-0.14,542515322,793717,32.35,682,696,673,903,487,695,683.51,22.03,0,-17470,736,715,696,675,656,706,666,211,208,200,430,1,1,105590764,733,6.20,0.96,12,0.75,112.00,720.00,1120,20230626,-38.04,537,20220930,29.24,1120,-38.04,20230626,559,24.15,20230103,2535,-72.62,20230302,633,9.64,20230509,5.21,N,032680,200,211 억,,23264035,N,N,0,N,00,N
20230817,120356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,692,-3,5,-0.43,463521283,679500,27.69,682,696,673,903,487,695,682.15,22.03,0,-69694,736,715,696,675,656,706,666,211,208,200,430,1,1,105590764,731,6.18,0.96,12,0.64,112.00,720.00,1120,20230626,-38.21,537,20220930,28.86,1120,-38.21,20230626,559,23.79,20230103,2535,-72.70,20230302,633,9.32,20230509,5.21,N,032680,200,211 억,,23264035,N,N,0,N,00,N
20230817,110357,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,685,-10,5,-1.44,410322605,602313,24.55,682,694,673,903,487,695,681.24,22.03,0,-91621,736,715,696,675,656,706,666,211,208,200,430,1,1,105590764,723,6.12,0.95,12,0.57,112.00,720.00,1120,20230626,-38.84,537,20220930,27.56,1120,-38.84,20230626,559,22.54,20230103,2535,-72.98,20230302,633,8.21,20230509,5.21,N,032680,200,211 억,,23264035,N,N,0,N,00,N
20230817,100356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,688,-7,5,-1.01,320296329,470899,19.19,682,694,673,903,487,695,680.18,22.03,0,-60678,736,715,696,675,656,706,666,211,208,200,430,1,1,105590764,726,6.14,0.96,12,0.45,112.00,720.00,1120,20230626,-38.57,537,20220930,28.12,1120,-38.57,20230626,559,23.08,20230103,2535,-72.86,20230302,633,8.69,20230509,5.21,N,032680,200,211 억,,23264035,N,N,0,N,00,N
20230817,090355,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,690,-5,5,-0.72,56829524,83227,3.39,682,694,682,903,487,695,682.83,22.03,0,23506,736,715,696,675,656,706,666,211,208,200,430,1,1,105590764,729,6.16,0.96,12,0.08,112.00,720.00,1120,20230626,-38.39,537,20220930,28.49,1120,-38.39,20230626,559,23.43,20230103,2535,-72.78,20230302,633,9.00,20230509,5.21,N,032680,200,211 억,,23264035,N,N,0,N,00,N
20230816,160356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,695,-35,5,-4.79,1675503007,2427430,213.26,715,717,677,949,511,730,690.23,21.79,0,251864,764,746,737,719,710,742,715,211,219,200,450,1,1,105590764,734,6.21,0.97,12,2.30,112.00,720.00,1120,20230626,-37.95,537,20220930,29.42,1120,-37.95,20230626,559,24.33,20230103,2535,-72.58,20230302,633,9.79,20230509,5.30,N,032680,200,211 억,,23006939,N,N,0,N,00,N
20230816,150355,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,692,-38,5,-5.21,1614188618,2339341,205.52,715,717,677,949,511,730,690.02,21.79,0,252073,764,746,737,719,710,742,715,211,219,200,450,1,1,105590764,731,6.18,0.96,12,2.22,112.00,720.00,1120,20230626,-38.21,537,20220930,28.86,1120,-38.21,20230626,559,23.79,20230103,2535,-72.70,20230302,633,9.32,20230509,5.30,N,032680,200,211 억,,23006939,N,N,0,N,00,N
20230816,140356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,693,-37,5,-5.07,1557019022,2256647,198.26,715,717,677,949,511,730,689.97,21.79,0,238039,764,746,737,719,710,742,715,211,219,200,450,1,1,105590764,732,6.19,0.96,12,2.14,112.00,720.00,1120,20230626,-38.12,537,20220930,29.05,1120,-38.12,20230626,559,23.97,20230103,2535,-72.66,20230302,633,9.48,20230509,5.30,N,032680,200,211 억,,23006939,N,N,0,N,00,N
20230816,130356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,698,-32,5,-4.38,1473224031,2135723,187.63,715,717,677,949,511,730,689.80,21.79,0,262435,764,746,737,719,710,742,715,211,219,200,450,1,1,105590764,737,6.23,0.97,12,2.02,112.00,720.00,1120,20230626,-37.68,537,20220930,29.98,1120,-37.68,20230626,559,24.87,20230103,2535,-72.47,20230302,633,10.27,20230509,5.30,N,032680,200,211 억,,23006939,N,N,0,N,00,N
20230816,120401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,690,-40,5,-5.48,1342894596,1948650,171.20,715,717,677,949,511,730,689.14,21.79,0,166474,764,746,737,719,710,742,715,211,219,200,450,1,1,105590764,729,6.16,0.96,12,1.85,112.00,720.00,1120,20230626,-38.39,537,20220930,28.49,1120,-38.39,20230626,559,23.43,20230103,2535,-72.78,20230302,633,9.00,20230509,5.30,N,032680,200,211 억,,23006939,N,N,0,N,00,N
20230816,110358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,690,-40,5,-5.48,1191863799,1729911,151.98,715,717,677,949,511,730,688.97,21.79,0,112054,764,746,737,719,710,742,715,211,219,200,450,1,1,105590764,729,6.16,0.96,12,1.64,112.00,720.00,1120,20230626,-38.39,537,20220930,28.49,1120,-38.39,20230626,559,23.43,20230103,2535,-72.78,20230302,633,9.00,20230509,5.30,N,032680,200,211 억,,23006939,N,N,0,N,00,N
20230816,100354,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,687,-43,5,-5.89,938794636,1362058,119.66,715,717,677,949,511,730,689.25,21.79,0,117819,764,746,737,719,710,742,715,211,219,200,450,1,1,105590764,725,6.13,0.95,12,1.29,112.00,720.00,1120,20230626,-38.66,537,20220930,27.93,1120,-38.66,20230626,559,22.90,20230103,2535,-72.90,20230302,633,8.53,20230509,5.30,N,032680,200,211 억,,23006939,N,N,0,N,00,N
20230816,090353,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,698,-32,5,-4.38,135672244,193137,16.97,715,717,685,949,511,730,702.47,21.79,0,7960,764,746,737,719,710,742,715,211,219,200,450,1,1,105590764,737,6.23,0.97,12,0.18,112.00,720.00,1120,20230626,-37.68,537,20220930,29.98,1120,-37.68,20230626,559,24.87,20230103,2535,-72.47,20230302,633,10.27,20230509,5.30,N,032680,200,211 억,,23006939,N,N,0,N,00,N
20230814,160353,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,730,-17,5,-2.28,828245105,1124954,121.69,750,755,728,971,523,747,736.31,22.06,0,-286631,767,756,748,737,729,762,743,211,224,200,460,1,1,105590764,771,6.52,1.01,12,1.07,112.00,720.00,1120,20230626,-34.82,537,20220930,35.94,1120,-34.82,20230626,559,30.59,20230103,2535,-71.20,20230302,633,15.32,20230509,5.24,N,032680,200,211 억,,23296594,N,N,0,N,00,N
20230814,150351,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,731,-16,5,-2.14,752645302,1021333,110.48,750,755,729,971,523,747,736.92,22.06,0,-276823,767,756,748,737,729,762,743,211,224,200,460,1,1,105590764,772,6.53,1.02,12,0.97,112.00,720.00,1120,20230626,-34.73,537,20220930,36.13,1120,-34.73,20230626,559,30.77,20230103,2535,-71.16,20230302,633,15.48,20230509,5.24,N,032680,200,211 억,,23296594,N,N,0,N,00,N
20230814,140351,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,731,-16,5,-2.14,624434134,845910,91.51,750,755,731,971,523,747,738.18,22.06,0,-241887,767,756,748,737,729,762,743,211,224,200,460,1,1,105590764,772,6.53,1.02,12,0.80,112.00,720.00,1120,20230626,-34.73,537,20220930,36.13,1120,-34.73,20230626,559,30.77,20230103,2535,-71.16,20230302,633,15.48,20230509,5.24,N,032680,200,211 억,,23296594,N,N,0,N,00,N
20230814,130350,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,738,-9,5,-1.20,533081125,721418,78.04,750,755,734,971,523,747,738.94,22.06,0,-174220,767,756,748,737,729,762,743,211,224,200,460,1,1,105590764,779,6.59,1.02,12,0.68,112.00,720.00,1120,20230626,-34.11,537,20220930,37.43,1120,-34.11,20230626,559,32.02,20230103,2535,-70.89,20230302,633,16.59,20230509,5.24,N,032680,200,211 억,,23296594,N,N,0,N,00,N
20230814,120350,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,738,-9,5,-1.20,458877234,620438,67.12,750,755,734,971,523,747,739.60,22.06,0,-189762,767,756,748,737,729,762,743,211,224,200,460,1,1,105590764,779,6.59,1.02,12,0.59,112.00,720.00,1120,20230626,-34.11,537,20220930,37.43,1120,-34.11,20230626,559,32.02,20230103,2535,-70.89,20230302,633,16.59,20230509,5.24,N,032680,200,211 억,,23296594,N,N,0,N,00,N
20230814,110350,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,734,-13,5,-1.74,366688957,495677,53.62,750,755,734,971,523,747,739.77,22.06,0,-169276,767,756,748,737,729,762,743,211,224,200,460,1,1,105590764,775,6.55,1.02,12,0.47,112.00,720.00,1120,20230626,-34.46,537,20220930,36.69,1120,-34.46,20230626,559,31.31,20230103,2535,-71.05,20230302,633,15.96,20230509,5.24,N,032680,200,211 억,,23296594,N,N,0,N,00,N
20230814,100349,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,736,-11,5,-1.47,308493242,416728,45.08,750,755,735,971,523,747,740.27,22.06,0,-164380,767,756,748,737,729,762,743,211,224,200,460,1,1,105590764,777,6.57,1.02,12,0.39,112.00,720.00,1120,20230626,-34.29,537,20220930,37.06,1120,-34.29,20230626,559,31.66,20230103,2535,-70.97,20230302,633,16.27,20230509,5.24,N,032680,200,211 억,,23296594,N,N,0,N,00,N
20230814,090349,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,755,8,2,1.07,23183563,30842,3.34,750,755,750,971,523,747,751.69,22.06,0,7070,767,756,748,737,729,762,743,211,224,200,460,1,1,105590764,797,6.74,1.05,12,0.03,112.00,720.00,1120,20230626,-32.59,537,20220930,40.60,1120,-32.59,20230626,559,35.06,20230103,2535,-70.22,20230302,633,19.27,20230509,5.24,N,032680,200,211 억,,23296594,N,N,0,N,00,N
20230811,160349,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,747,6,2,0.81,630610943,840219,78.43,745,759,740,963,519,741,750.58,21.79,0,284973,762,751,742,731,722,747,727,211,222,200,450,1,1,105590764,789,6.67,1.04,12,0.80,112.00,720.00,1120,20230626,-33.30,537,20220930,39.11,1120,-33.30,20230626,559,33.63,20230103,2535,-70.53,20230302,633,18.01,20230509,5.23,N,032680,200,211 억,,23007244,N,N,0,N,00,N
20230811,150347,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,751,10,2,1.35,576818019,768287,71.71,745,759,740,963,519,741,750.78,21.79,0,286829,762,751,742,731,722,747,727,211,222,200,450,1,1,105590764,793,6.71,1.04,12,0.73,112.00,720.00,1120,20230626,-32.95,537,20220930,39.85,1120,-32.95,20230626,559,34.35,20230103,2535,-70.37,20230302,633,18.64,20230509,5.23,N,032680,200,211 억,,23007244,N,N,0,N,00,N
20230811,140348,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,754,13,2,1.75,511692939,681503,63.61,745,759,740,963,519,741,750.83,21.79,0,291960,762,751,742,731,722,747,727,211,222,200,450,1,1,105590764,796,6.73,1.05,12,0.65,112.00,720.00,1120,20230626,-32.68,537,20220930,40.41,1120,-32.68,20230626,559,34.88,20230103,2535,-70.26,20230302,633,19.12,20230509,5.23,N,032680,200,211 억,,23007244,N,N,0,N,00,N
20230811,130347,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,752,11,2,1.48,459337837,611958,57.12,745,759,740,963,519,741,750.60,21.79,0,283292,762,751,742,731,722,747,727,211,222,200,450,1,1,105590764,794,6.71,1.04,12,0.58,112.00,720.00,1120,20230626,-32.86,537,20220930,40.04,1120,-32.86,20230626,559,34.53,20230103,2535,-70.34,20230302,633,18.80,20230509,5.23,N,032680,200,211 억,,23007244,N,N,0,N,00,N
20230811,120345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,756,15,2,2.02,407837301,543838,50.76,745,758,740,963,519,741,749.92,21.79,0,266620,762,751,742,731,722,747,727,211,222,200,450,1,1,105590764,798,6.75,1.05,12,0.52,112.00,720.00,1120,20230626,-32.50,537,20220930,40.78,1120,-32.50,20230626,559,35.24,20230103,2535,-70.18,20230302,633,19.43,20230509,5.23,N,032680,200,211 억,,23007244,N,N,0,N,00,N
20230811,110344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,754,13,2,1.75,326731504,436562,40.75,745,755,740,963,519,741,748.42,21.79,0,256565,762,751,742,731,722,747,727,211,222,200,450,1,1,105590764,796,6.73,1.05,12,0.41,112.00,720.00,1120,20230626,-32.68,537,20220930,40.41,1120,-32.68,20230626,559,34.88,20230103,2535,-70.26,20230302,633,19.12,20230509,5.23,N,032680,200,211 억,,23007244,N,N,0,N,00,N
20230811,100342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,754,13,2,1.75,200132578,268003,25.02,745,754,740,963,519,741,746.75,21.79,0,196218,762,751,742,731,722,747,727,211,222,200,450,1,1,105590764,796,6.73,1.05,12,0.25,112.00,720.00,1120,20230626,-32.68,537,20220930,40.41,1120,-32.68,20230626,559,34.88,20230103,2535,-70.26,20230302,633,19.12,20230509,5.23,N,032680,200,211 억,,23007244,N,N,0,N,00,N
20230811,090347,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,746,5,2,0.67,60450649,81646,7.62,745,746,740,963,519,741,740.40,21.79,0,75198,762,751,742,731,722,747,727,211,222,200,450,1,1,105590764,788,6.66,1.04,12,0.08,112.00,720.00,1120,20230626,-33.39,537,20220930,38.92,1120,-33.39,20230626,559,33.45,20230103,2535,-70.57,20230302,633,17.85,20230509,5.23,N,032680,200,211 억,,23007244,N,N,0,N,00,N
20230810,160344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,741,-2,5,-0.27,778348174,1051582,106.76,744,753,733,965,521,743,740.17,21.77,0,16078,764,753,742,731,720,759,737,211,222,200,460,1,1,105590764,782,6.62,1.03,12,1.00,112.00,720.00,1120,20230626,-33.84,537,20220930,37.99,1120,-33.84,20230626,559,32.56,20230103,2535,-70.77,20230302,633,17.06,20230509,5.19,N,032680,200,211 억,,22991235,N,N,0,N,00,N
20230810,150343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,744,1,2,0.13,744091401,1005454,102.08,744,753,733,965,521,743,740.06,21.77,0,-8317,764,753,742,731,720,759,737,211,222,200,460,1,1,105590764,786,6.64,1.03,12,0.95,112.00,720.00,1120,20230626,-33.57,537,20220930,38.55,1120,-33.57,20230626,559,33.09,20230103,2535,-70.65,20230302,633,17.54,20230509,5.19,N,032680,200,211 억,,22991235,N,N,0,N,00,N
20230810,140343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,749,6,2,0.81,675593913,913586,92.75,744,753,733,965,521,743,739.50,21.77,0,-32545,764,753,742,731,720,759,737,211,222,200,460,1,1,105590764,791,6.69,1.04,12,0.87,112.00,720.00,1120,20230626,-33.12,537,20220930,39.48,1120,-33.12,20230626,559,33.99,20230103,2535,-70.45,20230302,633,18.33,20230509,5.19,N,032680,200,211 억,,22991235,N,N,0,N,00,N
20230810,130340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,746,3,2,0.40,542764860,735826,74.71,744,748,733,965,521,743,737.63,21.77,0,8048,764,753,742,731,720,759,737,211,222,200,460,1,1,105590764,788,6.66,1.04,12,0.70,112.00,720.00,1120,20230626,-33.39,537,20220930,38.92,1120,-33.39,20230626,559,33.45,20230103,2535,-70.57,20230302,633,17.85,20230509,5.19,N,032680,200,211 억,,22991235,N,N,0,N,00,N
20230810,120343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,738,-5,5,-0.67,484932006,657578,66.76,744,745,733,965,521,743,737.45,21.77,0,-13018,764,753,742,731,720,759,737,211,222,200,460,1,1,105590764,779,6.59,1.02,12,0.62,112.00,720.00,1120,20230626,-34.11,537,20220930,37.43,1120,-34.11,20230626,559,32.02,20230103,2535,-70.89,20230302,633,16.59,20230509,5.19,N,032680,200,211 억,,22991235,N,N,0,N,00,N
20230810,110346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,737,-6,5,-0.81,409357217,555000,56.35,744,745,733,965,521,743,737.58,21.77,0,-3489,764,753,742,731,720,759,737,211,222,200,460,1,1,105590764,778,6.58,1.02,12,0.53,112.00,720.00,1120,20230626,-34.20,537,20220930,37.24,1120,-34.20,20230626,559,31.84,20230103,2535,-70.93,20230302,633,16.43,20230509,5.19,N,032680,200,211 억,,22991235,N,N,0,N,00,N
20230810,100345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,734,-9,5,-1.21,335807951,454874,46.18,744,745,733,965,521,743,738.24,21.77,0,-10041,764,753,742,731,720,759,737,211,222,200,460,1,1,105590764,775,6.55,1.02,12,0.43,112.00,720.00,1120,20230626,-34.46,537,20220930,36.69,1120,-34.46,20230626,559,31.31,20230103,2535,-71.05,20230302,633,15.96,20230509,5.19,N,032680,200,211 억,,22991235,N,N,0,N,00,N
20230810,090346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,738,-5,5,-0.67,48661229,65616,6.66,744,745,738,965,521,743,741.61,21.77,0,-50952,764,753,742,731,720,759,737,211,222,200,460,1,1,105590764,779,6.59,1.02,12,0.06,112.00,720.00,1120,20230626,-34.11,537,20220930,37.43,1120,-34.11,20230626,559,32.02,20230103,2535,-70.89,20230302,633,16.59,20230509,5.19,N,032680,200,211 억,,22991235,N,N,0,N,00,N
20230809,160343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,743,9,2,1.23,723952716,974163,67.68,732,753,731,954,514,734,743.16,21.46,0,329997,794,764,747,717,700,755,708,211,220,200,450,1,1,105590764,785,6.63,1.03,12,0.92,112.00,720.00,1120,20230626,-33.66,537,20220930,38.36,1120,-33.66,20230626,559,32.92,20230103,2535,-70.69,20230302,633,17.38,20230509,5.17,N,032680,200,211 억,,22661131,N,N,0,N,00,N
20230809,150339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,744,10,2,1.36,683570940,919818,63.91,732,753,731,954,514,734,743.16,21.46,0,322733,794,764,747,717,700,755,708,211,220,200,450,1,1,105590764,786,6.64,1.03,12,0.87,112.00,720.00,1120,20230626,-33.57,537,20220930,38.55,1120,-33.57,20230626,559,33.09,20230103,2535,-70.65,20230302,633,17.54,20230509,5.17,N,032680,200,211 억,,22661131,N,N,0,N,00,N
20230809,140339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,746,12,2,1.63,623972043,839679,58.34,732,753,731,954,514,734,743.11,21.46,0,287059,794,764,747,717,700,755,708,211,220,200,450,1,1,105590764,788,6.66,1.04,12,0.80,112.00,720.00,1120,20230626,-33.39,537,20220930,38.92,1120,-33.39,20230626,559,33.45,20230103,2535,-70.57,20230302,633,17.85,20230509,5.17,N,032680,200,211 억,,22661131,N,N,0,N,00,N
20230809,130346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,749,15,2,2.04,521936596,703200,48.86,732,753,731,954,514,734,742.23,21.46,0,211988,794,764,747,717,700,755,708,211,220,200,450,1,1,105590764,791,6.69,1.04,12,0.67,112.00,720.00,1120,20230626,-33.12,537,20220930,39.48,1120,-33.12,20230626,559,33.99,20230103,2535,-70.45,20230302,633,18.33,20230509,5.17,N,032680,200,211 억,,22661131,N,N,0,N,00,N
20230809,120345,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,744,10,2,1.36,328471665,443381,30.81,732,748,731,954,514,734,740.83,21.46,0,137778,794,764,747,717,700,755,708,211,220,200,450,1,1,105590764,786,6.64,1.03,12,0.42,112.00,720.00,1120,20230626,-33.57,537,20220930,38.55,1120,-33.57,20230626,559,33.09,20230103,2535,-70.65,20230302,633,17.54,20230509,5.17,N,032680,200,211 억,,22661131,N,N,0,N,00,N
20230809,110343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,743,9,2,1.23,192139248,260113,18.07,732,745,731,954,514,734,738.68,21.46,0,36843,794,764,747,717,700,755,708,211,220,200,450,1,1,105590764,785,6.63,1.03,12,0.25,112.00,720.00,1120,20230626,-33.66,537,20220930,38.36,1120,-33.66,20230626,559,32.92,20230103,2535,-70.69,20230302,633,17.38,20230509,5.17,N,032680,200,211 억,,22661131,N,N,0,N,00,N
20230809,100339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,738,4,2,0.54,93851485,127317,8.85,732,742,731,954,514,734,737.15,21.46,0,37895,794,764,747,717,700,755,708,211,220,200,450,1,1,105590764,779,6.59,1.02,12,0.12,112.00,720.00,1120,20230626,-34.11,537,20220930,37.43,1120,-34.11,20230626,559,32.02,20230103,2535,-70.89,20230302,633,16.59,20230509,5.17,N,032680,200,211 억,,22661131,N,N,0,N,00,N
20230809,090339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,731,-3,5,-0.41,7961763,10887,0.76,732,734,731,954,514,734,731.31,21.46,0,-216,794,764,747,717,700,755,708,211,220,200,450,1,1,105590764,772,6.53,1.02,12,0.01,112.00,720.00,1120,20230626,-34.73,537,20220930,36.13,1120,-34.73,20230626,559,30.77,20230103,2535,-71.16,20230302,633,15.48,20230509,5.17,N,032680,200,211 억,,22661131,N,N,0,N,00,N
20230808,160346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,734,-33,5,-4.30,1066616833,1429750,149.22,768,777,730,997,537,767,746.04,21.87,0,-422781,786,776,762,752,738,769,745,211,230,200,470,1,1,105590764,775,6.55,1.02,12,1.35,112.00,720.00,1120,20230626,-34.46,537,20220930,36.69,1120,-34.46,20230626,559,31.31,20230103,2535,-71.05,20230302,633,15.96,20230509,5.22,N,032680,200,211 억,,23087758,N,N,0,N,00,N
20230808,150342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,735,-32,5,-4.17,978020484,1309100,136.63,768,777,730,997,537,767,747.09,21.87,0,-431203,786,776,762,752,738,769,745,211,230,200,470,1,1,105590764,776,6.56,1.02,12,1.24,112.00,720.00,1120,20230626,-34.38,537,20220930,36.87,1120,-34.38,20230626,559,31.48,20230103,2535,-71.01,20230302,633,16.11,20230509,5.22,N,032680,200,211 억,,23087758,N,N,0,N,00,N
20230808,140339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,743,-24,5,-3.13,770060048,1027222,107.21,768,777,739,997,537,767,749.65,21.87,0,-390715,786,776,762,752,738,769,745,211,230,200,470,1,1,105590764,785,6.63,1.03,12,0.97,112.00,720.00,1120,20230626,-33.66,537,20220930,38.36,1120,-33.66,20230626,559,32.92,20230103,2535,-70.69,20230302,633,17.38,20230509,5.22,N,032680,200,211 억,,23087758,N,N,0,N,00,N
20230808,130336,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,744,-23,5,-3.00,699251788,931900,97.26,768,777,739,997,537,767,750.35,21.87,0,-382797,786,776,762,752,738,769,745,211,230,200,470,1,1,105590764,786,6.64,1.03,12,0.88,112.00,720.00,1120,20230626,-33.57,537,20220930,38.55,1120,-33.57,20230626,559,33.09,20230103,2535,-70.65,20230302,633,17.54,20230509,5.22,N,032680,200,211 억,,23087758,N,N,0,N,00,N
20230808,120339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,744,-23,5,-3.00,605496557,805712,84.09,768,777,739,997,537,767,751.50,21.87,0,-404854,786,776,762,752,738,769,745,211,230,200,470,1,1,105590764,786,6.64,1.03,12,0.76,112.00,720.00,1120,20230626,-33.57,537,20220930,38.55,1120,-33.57,20230626,559,33.09,20230103,2535,-70.65,20230302,633,17.54,20230509,5.22,N,032680,200,211 억,,23087758,N,N,0,N,00,N
20230808,110337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,747,-20,5,-2.61,452173360,599652,62.59,768,777,747,997,537,767,754.06,21.87,0,-345379,786,776,762,752,738,769,745,211,230,200,470,1,1,105590764,789,6.67,1.04,12,0.57,112.00,720.00,1120,20230626,-33.30,537,20220930,39.11,1120,-33.30,20230626,559,33.63,20230103,2535,-70.53,20230302,633,18.01,20230509,5.22,N,032680,200,211 억,,23087758,N,N,0,N,00,N
20230808,100342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,757,-10,5,-1.30,224225902,295993,30.89,768,777,751,997,537,767,757.54,21.87,0,-151632,786,776,762,752,738,769,745,211,230,200,470,1,1,105590764,799,6.76,1.05,12,0.28,112.00,720.00,1120,20230626,-32.41,537,20220930,40.97,1120,-32.41,20230626,559,35.42,20230103,2535,-70.14,20230302,633,19.59,20230509,5.22,N,032680,200,211 억,,23087758,N,N,0,N,00,N
20230808,090341,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,763,-4,5,-0.52,24308629,31666,3.30,768,777,762,997,537,767,767.66,21.87,0,-13765,786,776,762,752,738,769,745,211,230,200,470,1,1,105590764,806,6.81,1.06,12,0.03,112.00,720.00,1120,20230626,-31.88,537,20220930,42.09,1120,-31.88,20230626,559,36.49,20230103,2535,-69.90,20230302,633,20.54,20230509,5.22,N,032680,200,211 억,,23087758,N,N,0,N,00,N
20230807,160339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,767,1,2,0.13,719025492,945816,102.37,770,772,748,995,537,766,760.19,21.64,0,235413,782,774,762,754,742,778,758,211,229,200,470,1,1,105590764,810,6.85,1.07,12,0.90,112.00,720.00,1120,20230626,-31.52,537,20220930,42.83,1120,-31.52,20230626,559,37.21,20230103,2535,-69.74,20230302,633,21.17,20230509,5.30,N,032680,200,211 억,,22848516,N,N,0,N,00,N
20230807,150337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,765,-1,5,-0.13,693106575,911956,98.70,770,772,748,995,537,766,760.02,21.64,0,232839,782,774,762,754,742,778,758,211,229,200,470,1,1,105590764,808,6.83,1.06,12,0.86,112.00,720.00,1120,20230626,-31.70,537,20220930,42.46,1120,-31.70,20230626,559,36.85,20230103,2535,-69.82,20230302,633,20.85,20230509,5.30,N,032680,200,211 억,,22848516,N,N,0,N,00,N
20230807,140340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,765,-1,5,-0.13,623398560,820639,88.82,770,772,748,995,537,766,759.65,21.64,0,230290,782,774,762,754,742,778,758,211,229,200,470,1,1,105590764,808,6.83,1.06,12,0.78,112.00,720.00,1120,20230626,-31.70,537,20220930,42.46,1120,-31.70,20230626,559,36.85,20230103,2535,-69.82,20230302,633,20.85,20230509,5.30,N,032680,200,211 억,,22848516,N,N,0,N,00,N
20230807,130338,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,769,3,2,0.39,541885190,714015,77.28,770,772,748,995,537,766,758.93,21.64,0,230990,782,774,762,754,742,778,758,211,229,200,470,1,1,105590764,812,6.87,1.07,12,0.68,112.00,720.00,1120,20230626,-31.34,537,20220930,43.20,1120,-31.34,20230626,559,37.57,20230103,2535,-69.66,20230302,633,21.48,20230509,5.30,N,032680,200,211 억,,22848516,N,N,0,N,00,N
20230807,120337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,765,-1,5,-0.13,413862276,547072,59.21,770,770,748,995,537,766,756.50,21.64,0,154124,782,774,762,754,742,778,758,211,229,200,470,1,1,105590764,808,6.83,1.06,12,0.52,112.00,720.00,1120,20230626,-31.70,537,20220930,42.46,1120,-31.70,20230626,559,36.85,20230103,2535,-69.82,20230302,633,20.85,20230509,5.30,N,032680,200,211 억,,22848516,N,N,0,N,00,N
20230807,110334,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,760,-6,5,-0.78,355086140,469868,50.86,770,770,748,995,537,766,755.71,21.64,0,114042,782,774,762,754,742,778,758,211,229,200,470,1,1,105590764,802,6.79,1.06,12,0.44,112.00,720.00,1120,20230626,-32.14,537,20220930,41.53,1120,-32.14,20230626,559,35.96,20230103,2535,-70.02,20230302,633,20.06,20230509,5.30,N,032680,200,211 억,,22848516,N,N,0,N,00,N
20230807,100337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,762,-4,5,-0.52,213334787,282311,30.56,770,770,748,995,537,766,755.67,21.64,0,48001,782,774,762,754,742,778,758,211,229,200,470,1,1,105590764,805,6.80,1.06,12,0.27,112.00,720.00,1120,20230626,-31.96,537,20220930,41.90,1120,-31.96,20230626,559,36.31,20230103,2535,-69.94,20230302,633,20.38,20230509,5.30,N,032680,200,211 억,,22848516,N,N,0,N,00,N
20230807,090338,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,760,-6,5,-0.78,18071097,23638,2.56,770,770,760,995,537,766,764.49,21.64,0,-19617,782,774,762,754,742,778,758,211,229,200,470,1,1,105590764,802,6.79,1.06,12,0.02,112.00,720.00,1120,20230626,-32.14,537,20220930,41.53,1120,-32.14,20230626,559,35.96,20230103,2535,-70.02,20230302,633,20.06,20230509,5.30,N,032680,200,211 억,,22848516,N,N,0,N,00,N
20230804,160334,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,766,10,2,1.32,695465217,913097,62.15,755,770,750,982,530,756,761.60,21.52,0,121640,784,769,757,742,730,764,737,211,226,200,460,1,1,105590764,809,6.84,1.06,12,0.86,112.00,720.00,1120,20230626,-31.61,537,20220930,42.64,1120,-31.61,20230626,559,37.03,20230103,2535,-69.78,20230302,633,21.01,20230509,5.34,N,032680,200,211 억,,22726284,N,N,0,N,00,N
20230804,150335,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,760,4,2,0.53,640601900,841343,57.26,755,770,750,982,530,756,761.40,21.52,0,102307,784,769,757,742,730,764,737,211,226,200,460,1,1,105590764,802,6.79,1.06,12,0.80,112.00,720.00,1120,20230626,-32.14,537,20220930,41.53,1120,-32.14,20230626,559,35.96,20230103,2535,-70.02,20230302,633,20.06,20230509,5.34,N,032680,200,211 억,,22726284,N,N,0,N,00,N
20230804,140340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,760,4,2,0.53,535003181,702709,47.83,755,770,750,982,530,756,761.34,21.52,0,29159,784,769,757,742,730,764,737,211,226,200,460,1,1,105590764,802,6.79,1.06,12,0.67,112.00,720.00,1120,20230626,-32.14,537,20220930,41.53,1120,-32.14,20230626,559,35.96,20230103,2535,-70.02,20230302,633,20.06,20230509,5.34,N,032680,200,211 억,,22726284,N,N,0,N,00,N
20230804,130335,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,757,1,2,0.13,456293879,598715,40.75,755,770,750,982,530,756,762.12,21.52,0,-8598,784,769,757,742,730,764,737,211,226,200,460,1,1,105590764,799,6.76,1.05,12,0.57,112.00,720.00,1120,20230626,-32.41,537,20220930,40.97,1120,-32.41,20230626,559,35.42,20230103,2535,-70.14,20230302,633,19.59,20230509,5.34,N,032680,200,211 억,,22726284,N,N,0,N,00,N
20230804,120335,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,765,9,2,1.19,421944178,553380,37.67,755,770,750,982,530,756,762.49,21.52,0,-6263,784,769,757,742,730,764,737,211,226,200,460,1,1,105590764,808,6.83,1.06,12,0.52,112.00,720.00,1120,20230626,-31.70,537,20220930,42.46,1120,-31.70,20230626,559,36.85,20230103,2535,-69.82,20230302,633,20.85,20230509,5.34,N,032680,200,211 억,,22726284,N,N,0,N,00,N
20230804,110336,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,765,9,2,1.19,293553856,384859,26.19,755,770,750,982,530,756,762.76,21.52,0,10439,784,769,757,742,730,764,737,211,226,200,460,1,1,105590764,808,6.83,1.06,12,0.36,112.00,720.00,1120,20230626,-31.70,537,20220930,42.46,1120,-31.70,20230626,559,36.85,20230103,2535,-69.82,20230302,633,20.85,20230509,5.34,N,032680,200,211 억,,22726284,N,N,0,N,00,N
20230804,100333,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,767,11,2,1.46,226328891,297101,20.22,755,770,750,982,530,756,761.79,21.52,0,-9359,784,769,757,742,730,764,737,211,226,200,460,1,1,105590764,810,6.85,1.07,12,0.28,112.00,720.00,1120,20230626,-31.52,537,20220930,42.83,1120,-31.52,20230626,559,37.21,20230103,2535,-69.74,20230302,633,21.17,20230509,5.34,N,032680,200,211 억,,22726284,N,N,0,N,00,N
20230804,090332,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,752,-4,5,-0.53,25826886,34260,2.33,755,757,752,982,530,756,753.85,21.52,0,6515,784,769,757,742,730,764,737,211,226,200,460,1,1,105590764,794,6.71,1.04,12,0.03,112.00,720.00,1120,20230626,-32.86,537,20220930,40.04,1120,-32.86,20230626,559,34.53,20230103,2535,-70.34,20230302,633,18.80,20230509,5.34,N,032680,200,211 억,,22726284,N,N,0,N,00,N
20230803,160333,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,756,-17,5,-2.20,1100947744,1458112,73.15,770,772,745,1004,542,773,755.04,21.48,0,36839,824,798,778,752,732,788,742,211,231,200,470,1,1,105590764,798,6.75,1.05,12,1.38,112.00,720.00,1120,20230626,-32.50,537,20220930,40.78,1120,-32.50,20230626,559,35.24,20230103,2535,-70.18,20230302,633,19.43,20230509,5.29,N,032680,200,211 억,,22681508,N,N,0,N,00,N
20230803,150334,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,762,-11,5,-1.42,1032290087,1367416,68.60,770,772,745,1004,542,773,754.92,21.48,0,23695,824,798,778,752,732,788,742,211,231,200,470,1,1,105590764,805,6.80,1.06,12,1.30,112.00,720.00,1120,20230626,-31.96,537,20220930,41.90,1120,-31.96,20230626,559,36.31,20230103,2535,-69.94,20230302,633,20.38,20230509,5.29,N,032680,200,211 억,,22681508,N,N,0,N,00,N
20230803,140331,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,757,-16,5,-2.07,838613150,1112692,55.82,770,772,745,1004,542,773,753.68,21.48,0,-29045,824,798,778,752,732,788,742,211,231,200,470,1,1,105590764,799,6.76,1.05,12,1.05,112.00,720.00,1120,20230626,-32.41,537,20220930,40.97,1120,-32.41,20230626,559,35.42,20230103,2535,-70.14,20230302,633,19.59,20230509,5.29,N,032680,200,211 억,,22681508,N,N,0,N,00,N
20230803,130335,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,750,-23,5,-2.98,706335998,936873,47.00,770,772,745,1004,542,773,753.93,21.48,0,-100254,824,798,778,752,732,788,742,211,231,200,470,1,1,105590764,792,6.70,1.04,12,0.89,112.00,720.00,1120,20230626,-33.04,537,20220930,39.66,1120,-33.04,20230626,559,34.17,20230103,2535,-70.41,20230302,633,18.48,20230509,5.29,N,032680,200,211 억,,22681508,N,N,0,N,00,N
20230803,120335,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,752,-21,5,-2.72,632253570,838195,42.05,770,772,745,1004,542,773,754.30,21.48,0,-123447,824,798,778,752,732,788,742,211,231,200,470,1,1,105590764,794,6.71,1.04,12,0.79,112.00,720.00,1120,20230626,-32.86,537,20220930,40.04,1120,-32.86,20230626,559,34.53,20230103,2535,-70.34,20230302,633,18.80,20230509,5.29,N,032680,200,211 억,,22681508,N,N,0,N,00,N
20230803,110331,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,752,-21,5,-2.72,505739857,669144,33.57,770,772,747,1004,542,773,755.80,21.48,0,-118565,824,798,778,752,732,788,742,211,231,200,470,1,1,105590764,794,6.71,1.04,12,0.63,112.00,720.00,1120,20230626,-32.86,537,20220930,40.04,1120,-32.86,20230626,559,34.53,20230103,2535,-70.34,20230302,633,18.80,20230509,5.29,N,032680,200,211 억,,22681508,N,N,0,N,00,N
20230803,100331,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,760,-13,5,-1.68,228797933,301221,15.11,770,772,751,1004,542,773,759.57,21.48,0,-81910,824,798,778,752,732,788,742,211,231,200,470,1,1,105590764,802,6.79,1.06,12,0.29,112.00,720.00,1120,20230626,-32.14,537,20220930,41.53,1120,-32.14,20230626,559,35.96,20230103,2535,-70.02,20230302,633,20.06,20230509,5.29,N,032680,200,211 억,,22681508,N,N,0,N,00,N
20230803,090331,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,760,-13,5,-1.68,26422754,34625,1.74,770,772,760,1004,542,773,763.11,21.48,0,-27577,824,798,778,752,732,788,742,211,231,200,470,1,1,105590764,802,6.79,1.06,12,0.03,112.00,720.00,1120,20230626,-32.14,537,20220930,41.53,1120,-32.14,20230626,559,35.96,20230103,2535,-70.02,20230302,633,20.06,20230509,5.29,N,032680,200,211 억,,22681508,N,N,0,N,00,N
20230802,160332,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,773,-21,5,-2.64,1543220705,1985536,127.90,790,804,758,1032,556,794,777.23,21.39,0,94309,824,808,794,778,764,817,787,211,238,200,490,1,1,105590764,816,6.90,1.07,12,1.88,112.00,720.00,1120,20230626,-30.98,537,20220930,43.95,1120,-30.98,20230626,559,38.28,20230103,2535,-69.51,20230302,633,22.12,20230509,5.31,N,032680,200,211 억,,22587215,N,N,0,N,00,N
20230802,150336,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,766,-28,5,-3.53,1460757357,1878230,120.99,790,804,758,1032,556,794,777.73,21.39,0,44227,824,808,794,778,764,817,787,211,238,200,490,1,1,105590764,809,6.84,1.06,12,1.78,112.00,720.00,1120,20230626,-31.61,537,20220930,42.64,1120,-31.61,20230626,559,37.03,20230103,2535,-69.78,20230302,633,21.01,20230509,5.31,N,032680,200,211 억,,22587215,N,N,0,N,00,N
20230802,140334,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,768,-26,5,-3.27,1238699627,1587805,102.28,790,804,760,1032,556,794,780.13,21.39,0,-24964,824,808,794,778,764,817,787,211,238,200,490,1,1,105590764,811,6.86,1.07,12,1.50,112.00,720.00,1120,20230626,-31.43,537,20220930,43.02,1120,-31.43,20230626,559,37.39,20230103,2535,-69.70,20230302,633,21.33,20230509,5.31,N,032680,200,211 억,,22587215,N,N,0,N,00,N
20230802,130332,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,780,-14,5,-1.76,803410443,1020439,65.73,790,804,775,1032,556,794,787.32,21.39,0,-181897,824,808,794,778,764,817,787,211,238,200,490,1,1,105590764,824,6.96,1.08,12,0.97,112.00,720.00,1120,20230626,-30.36,537,20220930,45.25,1120,-30.36,20230626,559,39.53,20230103,2535,-69.23,20230302,633,23.22,20230509,5.31,N,032680,200,211 억,,22587215,N,N,0,N,00,N
20230802,120330,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,782,-12,5,-1.51,660852549,837432,53.94,790,804,775,1032,556,794,789.14,21.39,0,-101210,824,808,794,778,764,817,787,211,238,200,490,1,1,105590764,826,6.98,1.09,12,0.79,112.00,720.00,1120,20230626,-30.18,537,20220930,45.62,1120,-30.18,20230626,559,39.89,20230103,2535,-69.15,20230302,633,23.54,20230509,5.31,N,032680,200,211 억,,22587215,N,N,0,N,00,N
20230802,110328,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,790,-4,5,-0.50,374212776,470290,30.29,790,804,786,1032,556,794,795.71,21.39,0,-124943,824,808,794,778,764,817,787,211,238,200,490,1,1,105590764,834,7.05,1.10,12,0.45,112.00,720.00,1120,20230626,-29.46,537,20220930,47.11,1120,-29.46,20230626,559,41.32,20230103,2535,-68.84,20230302,633,24.80,20230509,5.31,N,032680,200,211 억,,22587215,N,N,0,N,00,N
20230802,100330,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,800,6,2,0.76,170862820,214593,13.82,790,804,786,1032,556,794,796.22,21.39,0,-15228,824,808,794,778,764,817,787,211,238,200,490,1,1,105590764,845,7.14,1.11,12,0.20,112.00,720.00,1120,20230626,-28.57,537,20220930,48.98,1120,-28.57,20230626,559,43.11,20230103,2535,-68.44,20230302,633,26.38,20230509,5.31,N,032680,200,211 억,,22587215,N,N,0,N,00,N
20230802,090328,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,794,0,3,0.00,22422344,28415,1.83,790,795,786,1032,556,794,789.10,21.39,0,-1137,824,808,794,778,764,817,787,211,238,200,490,1,1,105590764,838,7.09,1.10,12,0.03,112.00,720.00,1120,20230626,-29.11,537,20220930,47.86,1120,-29.11,20230626,559,42.04,20230103,2535,-68.68,20230302,633,25.43,20230509,5.31,N,032680,200,211 억,,22587215,N,N,0,N,00,N
20230801,160331,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,794,8,2,1.02,1236193482,1549443,128.04,786,810,780,1021,551,786,797.83,21.43,0,-45735,802,793,782,773,762,798,778,211,235,200,480,1,1,105590764,838,7.09,1.10,12,1.47,112.00,720.00,1120,20230626,-29.11,537,20220930,47.86,1120,-29.11,20230626,559,42.04,20230103,2535,-68.68,20230302,633,25.43,20230509,5.29,N,032680,200,211 억,,22632219,N,N,0,N,00,N
20230801,150327,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,794,8,2,1.02,1197162562,1500310,123.98,786,810,780,1021,551,786,797.94,21.43,0,-54131,802,793,782,773,762,798,778,211,235,200,480,1,1,105590764,838,7.09,1.10,12,1.42,112.00,720.00,1120,20230626,-29.11,537,20220930,47.86,1120,-29.11,20230626,559,42.04,20230103,2535,-68.68,20230302,633,25.43,20230509,5.29,N,032680,200,211 억,,22632219,N,N,0,N,00,N
20230801,140334,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,796,10,2,1.27,1135042591,1422061,117.52,786,810,780,1021,551,786,798.17,21.43,0,-83963,802,793,782,773,762,798,778,211,235,200,480,1,1,105590764,841,7.11,1.11,12,1.35,112.00,720.00,1120,20230626,-28.93,537,20220930,48.23,1120,-28.93,20230626,559,42.40,20230103,2535,-68.60,20230302,633,25.75,20230509,5.29,N,032680,200,211 억,,22632219,N,N,0,N,00,N
20230801,130328,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,803,17,2,2.16,989232681,1239083,102.40,786,810,780,1021,551,786,798.36,21.43,0,-35510,802,793,782,773,762,798,778,211,235,200,480,1,1,105590764,848,7.17,1.12,12,1.17,112.00,720.00,1120,20230626,-28.30,537,20220930,49.53,1120,-28.30,20230626,559,43.65,20230103,2535,-68.32,20230302,633,26.86,20230509,5.29,N,032680,200,211 억,,22632219,N,N,0,N,00,N
20230801,120329,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,801,15,2,1.91,800182607,1002664,82.86,786,810,780,1021,551,786,798.06,21.43,0,-45235,802,793,782,773,762,798,778,211,235,200,480,1,1,105590764,846,7.15,1.11,12,0.95,112.00,720.00,1120,20230626,-28.48,537,20220930,49.16,1120,-28.48,20230626,559,43.29,20230103,2535,-68.40,20230302,633,26.54,20230509,5.29,N,032680,200,211 억,,22632219,N,N,0,N,00,N
20230801,110326,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,801,15,2,1.91,724934866,908652,75.09,786,810,780,1021,551,786,797.81,21.43,0,-8356,802,793,782,773,762,798,778,211,235,200,480,1,1,105590764,846,7.15,1.11,12,0.86,112.00,720.00,1120,20230626,-28.48,537,20220930,49.16,1120,-28.48,20230626,559,43.29,20230103,2535,-68.40,20230302,633,26.54,20230509,5.29,N,032680,200,211 억,,22632219,N,N,0,N,00,N
20230801,100329,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,797,11,2,1.40,537105881,674044,55.70,786,810,780,1021,551,786,796.84,21.43,0,6547,802,793,782,773,762,798,778,211,235,200,480,1,1,105590764,842,7.12,1.11,12,0.64,112.00,720.00,1120,20230626,-28.84,537,20220930,48.42,1120,-28.84,20230626,559,42.58,20230103,2535,-68.56,20230302,633,25.91,20230509,5.29,N,032680,200,211 억,,22632219,N,N,0,N,00,N
20230801,090326,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,785,-1,5,-0.13,34256135,43586,3.60,786,789,784,1021,551,786,785.94,21.43,0,-1345,802,793,782,773,762,798,778,211,235,200,480,1,1,105590764,829,7.01,1.09,12,0.04,112.00,720.00,1120,20230626,-29.91,537,20220930,46.18,1120,-29.91,20230626,559,40.43,20230103,2535,-69.03,20230302,633,24.01,20230509,5.29,N,032680,200,211 억,,22632219,N,N,0,N,00,N