KissMeData/049480/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160515	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2585	55	2	2.17	315348635	122425	124.92	2545	2600	2535	3285	1775	2530	2576.03	2.67	0	27816	2623	2576	2518	2471	2413	2600	2495	157	755	500	1870	5	1	31422383	812	13.53	1.06	12	0.39	191.00	2436.00	4315	20230209	-40.09	2215	20221013	16.70	4315	-40.09	20230209	2325	11.18	20230726	4315	-40.09	20230209	2215	16.70	20221013	6.77	N	049480	500	157 억	839955	N	N	N	N
3	20230731	150517	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	40	2	1.58	296800505	115238	117.59	2545	2600	2535	3285	1775	2530	2575.74	2.67	0	26368	2623	2576	2518	2471	2413	2600	2495	157	755	500	1870	5	1	31422383	808	13.46	1.06	12	0.37	191.00	2436.00	4315	20230209	-40.44	2215	20221013	16.03	4315	-40.44	20230209	2325	10.54	20230726	4315	-40.44	20230209	2215	16.03	20221013	6.77	N	049480	500	157 억	839955	N	N	N	N
4	20230731	140517	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	60	2	2.37	233669430	90848	92.70	2545	2600	2535	3285	1775	2530	2572.32	2.67	0	23430	2623	2576	2518	2471	2413	2600	2495	157	755	500	1870	5	1	31422383	814	13.56	1.06	12	0.29	191.00	2436.00	4315	20230209	-39.98	2215	20221013	16.93	4315	-39.98	20230209	2325	11.40	20230726	4315	-39.98	20230209	2215	16.93	20221013	6.77	N	049480	500	157 억	839955	N	N	N	N
5	20230731	130518	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	65	2	2.57	206310545	80299	81.94	2545	2595	2535	3285	1775	2530	2569.52	2.67	0	21182	2623	2576	2518	2471	2413	2600	2495	157	755	500	1870	5	1	31422383	815	13.59	1.07	12	0.26	191.00	2436.00	4315	20230209	-39.86	2215	20221013	17.16	4315	-39.86	20230209	2325	11.61	20230726	4315	-39.86	20230209	2215	17.16	20221013	6.77	N	049480	500	157 억	839955	N	N	N	N
6	20230731	120523	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	60	2	2.37	180347795	70275	71.71	2545	2590	2535	3285	1775	2530	2566.57	2.67	0	23045	2623	2576	2518	2471	2413	2600	2495	157	755	500	1870	5	1	31422383	814	13.56	1.06	12	0.22	191.00	2436.00	4315	20230209	-39.98	2215	20221013	16.93	4315	-39.98	20230209	2325	11.40	20230726	4315	-39.98	20230209	2215	16.93	20221013	6.77	N	049480	500	157 억	839955	N	N	N	N
7	20230731	110525	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	45	2	1.78	106931255	41795	42.65	2545	2575	2535	3285	1775	2530	2558.81	2.67	0	8576	2623	2576	2518	2471	2413	2600	2495	157	755	500	1870	5	1	31422383	809	13.48	1.06	12	0.13	191.00	2436.00	4315	20230209	-40.32	2215	20221013	16.25	4315	-40.32	20230209	2325	10.75	20230726	4315	-40.32	20230209	2215	16.25	20221013	6.77	N	049480	500	157 억	839955	N	N	N	N
8	20230731	100524	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2555	25	2	0.99	41542285	16296	16.63	2545	2570	2535	3285	1775	2530	2549.84	2.67	0	-2184	2623	2576	2518	2471	2413	2600	2495	157	755	500	1870	5	1	31422383	803	13.38	1.05	12	0.05	191.00	2436.00	4315	20230209	-40.79	2215	20221013	15.35	4315	-40.79	20230209	2325	9.89	20230726	4315	-40.79	20230209	2215	15.35	20221013	6.77	N	049480	500	157 억	839955	N	N	N	N
9	20230731	090516	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	20	2	0.79	2188870	863	0.88	2545	2550	2545	3285	1775	2530	2545.05	2.67	0	-25	2623	2576	2518	2471	2413	2600	2495	157	755	500	1870	5	1	31422383	801	13.35	1.05	12	0.00	191.00	2436.00	4315	20230209	-40.90	2215	20221013	15.12	4315	-40.90	20230209	2325	9.68	20230726	4315	-40.90	20230209	2215	15.12	20221013	6.77	N	049480	500	157 억	839955	N	N	N	N
10	20230728	160519	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2530	40	2	1.61	241604970	95427	41.90	2460	2565	2460	3235	1745	2490	2531.84	2.59	0	27280	2596	2542	2446	2392	2296	2570	2420	157	745	500	1840	5	1	31422383	795	13.25	1.04	12	0.30	191.00	2436.00	4315	20230209	-41.37	2215	20221013	14.22	4315	-41.37	20230209	2325	8.82	20230726	4315	-41.37	20230209	2215	14.22	20221013	7.14	N	049480	500	157 억	812685	N	N	N	N
11	20230728	150518	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	60	2	2.41	215247260	85045	37.34	2460	2565	2460	3235	1745	2490	2530.98	2.59	0	30260	2596	2542	2446	2392	2296	2570	2420	157	745	500	1840	5	1	31422383	801	13.35	1.05	12	0.27	191.00	2436.00	4315	20230209	-40.90	2215	20221013	15.12	4315	-40.90	20230209	2325	9.68	20230726	4315	-40.90	20230209	2215	15.12	20221013	7.14	N	049480	500	157 억	812685	N	N	N	N
12	20230728	140516	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	70	2	2.81	183406030	72502	31.83	2460	2565	2460	3235	1745	2490	2529.67	2.59	0	25714	2596	2542	2446	2392	2296	2570	2420	157	745	500	1840	5	1	31422383	804	13.40	1.05	12	0.23	191.00	2436.00	4315	20230209	-40.67	2215	20221013	15.58	4315	-40.67	20230209	2325	10.11	20230726	4315	-40.67	20230209	2215	15.58	20221013	7.14	N	049480	500	157 억	812685	N	N	N	N
13	20230728	130519	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	70	2	2.81	167317650	66211	29.07	2460	2560	2460	3235	1745	2490	2527.04	2.59	0	23323	2596	2542	2446	2392	2296	2570	2420	157	745	500	1840	5	1	31422383	804	13.40	1.05	12	0.21	191.00	2436.00	4315	20230209	-40.67	2215	20221013	15.58	4315	-40.67	20230209	2325	10.11	20230726	4315	-40.67	20230209	2215	15.58	20221013	7.14	N	049480	500	157 억	812685	N	N	N	N
14	20230728	120516	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2555	65	2	2.61	139645385	55369	24.31	2460	2555	2460	3235	1745	2490	2522.09	2.59	0	16589	2596	2542	2446	2392	2296	2570	2420	157	745	500	1840	5	1	31422383	803	13.38	1.05	12	0.18	191.00	2436.00	4315	20230209	-40.79	2215	20221013	15.35	4315	-40.79	20230209	2325	9.89	20230726	4315	-40.79	20230209	2215	15.35	20221013	7.14	N	049480	500	157 억	812685	N	N	N	N
15	20230728	110520	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	55	2	2.21	116306695	46212	20.29	2460	2550	2460	3235	1745	2490	2516.81	2.59	0	13724	2596	2542	2446	2392	2296	2570	2420	157	745	500	1840	5	1	31422383	800	13.32	1.04	12	0.15	191.00	2436.00	4315	20230209	-41.02	2215	20221013	14.90	4315	-41.02	20230209	2325	9.46	20230726	4315	-41.02	20230209	2215	14.90	20221013	7.14	N	049480	500	157 억	812685	N	N	N	N
16	20230728	100515	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2525	35	2	1.41	72955150	29093	12.77	2460	2530	2460	3235	1745	2490	2507.65	2.59	0	7003	2596	2542	2446	2392	2296	2570	2420	157	745	500	1840	5	1	31422383	793	13.22	1.04	12	0.09	191.00	2436.00	4315	20230209	-41.48	2215	20221013	14.00	4315	-41.48	20230209	2325	8.60	20230726	4315	-41.48	20230209	2215	14.00	20221013	7.14	N	049480	500	157 억	812685	N	N	N	N
17	20230728	090518	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2500	10	2	0.40	13999660	5665	2.49	2460	2500	2460	3235	1745	2490	2471.26	2.59	0	1155	2596	2542	2446	2392	2296	2570	2420	157	745	500	1840	5	1	31422383	786	13.09	1.03	12	0.02	191.00	2436.00	4315	20230209	-42.06	2215	20221013	12.87	4315	-42.06	20230209	2325	7.53	20230726	4315	-42.06	20230209	2215	12.87	20221013	7.14	N	049480	500	157 억	812685	N	N	N	N
18	20230727	160515	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2490	110	2	4.62	555412020	227066	34.47	2350	2500	2350	3090	1670	2380	2445.93	2.35	82895	73277	2603	2491	2408	2296	2213	2450	2255	157	710	500	1760	5	1	31422383	782	13.04	1.02	12	0.72	191.00	2436.00	4315	20230209	-42.29	2215	20221013	12.42	4315	-42.29	20230209	2325	7.10	20230726	4315	-42.29	20230209	2215	12.42	20221013	7.26	N	049480	500	157 억	738930	N	N	N	N
19	20230727	150516	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2450	70	2	2.94	520016530	212773	32.30	2350	2500	2350	3090	1670	2380	2444.12	2.35	82895	62951	2603	2491	2408	2296	2213	2450	2255	157	710	500	1760	5	1	31422383	770	12.83	1.01	12	0.68	191.00	2436.00	4315	20230209	-43.22	2215	20221013	10.61	4315	-43.22	20230209	2325	5.38	20230726	4315	-43.22	20230209	2215	10.61	20221013	7.26	N	049480	500	157 억	738930	N	N	N	N
20	20230727	140513	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2490	110	2	4.62	475185495	194614	29.54	2350	2500	2350	3090	1670	2380	2441.82	2.35	82895	52352	2603	2491	2408	2296	2213	2450	2255	157	710	500	1760	5	1	31422383	782	13.04	1.02	12	0.62	191.00	2436.00	4315	20230209	-42.29	2215	20221013	12.42	4315	-42.29	20230209	2325	7.10	20230726	4315	-42.29	20230209	2215	12.42	20221013	7.26	N	049480	500	157 억	738930	N	N	N	N
21	20230727	130513	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2485	105	2	4.41	439264315	180079	27.33	2350	2500	2350	3090	1670	2380	2439.43	2.35	82895	46055	2603	2491	2408	2296	2213	2450	2255	157	710	500	1760	5	1	31422383	781	13.01	1.02	12	0.57	191.00	2436.00	4315	20230209	-42.41	2215	20221013	12.19	4315	-42.41	20230209	2325	6.88	20230726	4315	-42.41	20230209	2215	12.19	20221013	7.26	N	049480	500	157 억	738930	N	N	N	N
22	20230727	120516	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	90	2	3.78	328470550	134948	20.48	2350	2495	2350	3090	1670	2380	2434.22	2.35	82895	33437	2603	2491	2408	2296	2213	2450	2255	157	710	500	1760	5	1	31422383	776	12.93	1.01	12	0.43	191.00	2436.00	4315	20230209	-42.76	2215	20221013	11.51	4315	-42.76	20230209	2325	6.24	20230726	4315	-42.76	20230209	2215	11.51	20221013	7.26	N	049480	500	157 억	738930	N	N	N	N
23	20230727	110514	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2490	110	2	4.62	312840355	128617	19.52	2350	2495	2350	3090	1670	2380	2432.51	2.35	82895	30708	2603	2491	2408	2296	2213	2450	2255	157	710	500	1760	5	1	31422383	782	13.04	1.02	12	0.41	191.00	2436.00	4315	20230209	-42.29	2215	20221013	12.42	4315	-42.29	20230209	2325	7.10	20230726	4315	-42.29	20230209	2215	12.42	20221013	7.26	N	049480	500	157 억	738930	N	N	N	N
24	20230727	100514	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2460	80	2	3.36	228212055	94375	14.32	2350	2460	2350	3090	1670	2380	2418.31	2.35	82895	17773	2603	2491	2408	2296	2213	2450	2255	157	710	500	1760	5	1	31422383	773	12.88	1.01	12	0.30	191.00	2436.00	4315	20230209	-42.99	2215	20221013	11.06	4315	-42.99	20230209	2325	5.81	20230726	4315	-42.99	20230209	2215	11.06	20221013	7.26	N	049480	500	157 억	738930	N	N	N	N
25	20230727	090514	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2410	30	2	1.26	69174025	28954	4.39	2350	2425	2350	3090	1670	2380	2389.23	2.35	82895	18902	2603	2491	2408	2296	2213	2450	2255	157	710	500	1760	5	1	31422383	757	12.62	0.99	12	0.09	191.00	2436.00	4315	20230209	-44.15	2215	20221013	8.80	4315	-44.15	20230209	2325	3.66	20230726	4315	-44.15	20230209	2215	8.80	20221013	7.26	N	049480	500	157 억	738930	N	N	N	N
26	20230726	160512	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2380	-125	5	-4.99	1561897470	654388	148.61	2505	2520	2325	3255	1755	2505	2386.81	2.09	0	82953	2701	2602	2551	2452	2401	2577	2427	157	750	500	1850	5	1	31422383	748	12.46	0.98	12	2.08	191.00	2436.00	4315	20230209	-44.84	2215	20221013	7.45	4315	-44.84	20230209	2325	2.37	20230726	4315	-44.84	20230209	2215	7.45	20221013	7.31	N	049480	500	157 억	656035	N	N	N	N
27	20230726	150515	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2360	-145	5	-5.79	1500295350	628424	142.71	2505	2520	2325	3255	1755	2505	2387.39	2.09	0	79275	2701	2602	2551	2452	2401	2577	2427	157	750	500	1850	5	1	31422383	742	12.36	0.97	12	2.00	191.00	2436.00	4315	20230209	-45.31	2215	20221013	6.55	4315	-45.31	20230209	2325	1.51	20230726	4315	-45.31	20230209	2215	6.55	20221013	7.31	N	049480	500	157 억	656035	N	N	N	N
28	20230726	140513	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2350	-155	5	-6.19	1377928005	576535	130.93	2505	2520	2325	3255	1755	2505	2390.02	2.09	0	70337	2701	2602	2551	2452	2401	2577	2427	157	750	500	1850	5	1	31422383	738	12.30	0.96	12	1.83	191.00	2436.00	4315	20230209	-45.54	2215	20221013	6.09	4315	-45.54	20230209	2325	1.08	20230726	4315	-45.54	20230209	2215	6.09	20221013	7.31	N	049480	500	157 억	656035	N	N	N	N
29	20230726	130511	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2350	-155	5	-6.19	1127667470	470105	106.76	2505	2520	2340	3255	1755	2505	2398.76	2.09	0	48402	2701	2602	2551	2452	2401	2577	2427	157	750	500	1850	5	1	31422383	738	12.30	0.96	12	1.50	191.00	2436.00	4315	20230209	-45.54	2215	20221013	6.09	4315	-45.54	20230209	2340	0.43	20230726	4315	-45.54	20230209	2215	6.09	20221013	7.31	N	049480	500	157 억	656035	N	N	N	N
30	20230726	120513	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2360	-145	5	-5.79	981884405	408294	92.72	2505	2520	2340	3255	1755	2505	2404.85	2.09	0	55571	2701	2602	2551	2452	2401	2577	2427	157	750	500	1850	5	1	31422383	742	12.36	0.97	12	1.30	191.00	2436.00	4315	20230209	-45.31	2215	20221013	6.55	4315	-45.31	20230209	2340	0.85	20230726	4315	-45.31	20230209	2215	6.55	20221013	7.31	N	049480	500	157 억	656035	N	N	N	N
31	20230726	110509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2370	-135	5	-5.39	842295240	349131	79.29	2505	2520	2350	3255	1755	2505	2412.55	2.09	0	37524	2701	2602	2551	2452	2401	2577	2427	157	750	500	1850	5	1	31422383	745	12.41	0.97	12	1.11	191.00	2436.00	4315	20230209	-45.08	2215	20221013	7.00	4315	-45.08	20230209	2350	0.85	20230726	4315	-45.08	20230209	2215	7.00	20221013	7.31	N	049480	500	157 억	656035	N	N	N	N
32	20230726	100514	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2410	-95	5	-3.79	469443970	192210	43.65	2505	2520	2400	3255	1755	2505	2442.35	2.09	0	24064	2701	2602	2551	2452	2401	2577	2427	157	750	500	1850	5	1	31422383	757	12.62	0.99	12	0.61	191.00	2436.00	4315	20230209	-44.15	2215	20221013	8.80	4315	-44.15	20230209	2400	0.42	20230726	4315	-44.15	20230209	2215	8.80	20221013	7.31	N	049480	500	157 억	656035	N	N	N	N
33	20230726	090509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2450	-55	5	-2.20	36885960	14807	3.36	2505	2520	2450	3255	1755	2505	2491.12	2.09	0	-7099	2701	2602	2551	2452	2401	2577	2427	157	750	500	1850	5	1	31422383	770	12.83	1.01	12	0.05	191.00	2436.00	4315	20230209	-43.22	2215	20221013	10.61	4315	-43.22	20230209	2450	0.00	20230726	4315	-43.22	20230209	2215	10.61	20221013	7.31	N	049480	500	157 억	656035	N	N	N	N
34	20230725	160508	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2505	-145	5	-5.47	1125125175	439019	108.80	2615	2650	2500	3445	1855	2650	2562.99	2.28	0	-58918	2816	2732	2671	2587	2526	2702	2557	157	795	500	1960	5	1	31422383	787	13.12	1.03	12	1.40	191.00	2436.00	4315	20230209	-41.95	2215	20221013	13.09	4315	-41.95	20230209	2500	0.20	20230725	4315	-41.95	20230209	2215	13.09	20221013	7.20	N	049480	500	157 억	715659	N	N	N	N
35	20230725	150504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2520	-130	5	-4.91	1065484645	415247	102.91	2615	2650	2500	3445	1855	2650	2565.91	2.28	0	-63813	2816	2732	2671	2587	2526	2702	2557	157	795	500	1960	5	1	31422383	792	13.19	1.03	12	1.32	191.00	2436.00	4315	20230209	-41.60	2215	20221013	13.77	4315	-41.60	20230209	2500	0.80	20230725	4315	-41.60	20230209	2215	13.77	20221013	7.20	N	049480	500	157 억	715659	N	N	N	N
36	20230725	140505	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	-115	5	-4.34	926307490	359948	89.21	2615	2650	2520	3445	1855	2650	2573.45	2.28	0	-66354	2816	2732	2671	2587	2526	2702	2557	157	795	500	1960	5	1	31422383	797	13.27	1.04	12	1.15	191.00	2436.00	4315	20230209	-41.25	2215	20221013	14.45	4315	-41.25	20230209	2520	0.60	20230725	4315	-41.25	20230209	2215	14.45	20221013	7.20	N	049480	500	157 억	715659	N	N	N	N
37	20230725	130509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	-90	5	-3.40	788301380	305571	75.73	2615	2650	2545	3445	1855	2650	2579.77	2.28	0	-67593	2816	2732	2671	2587	2526	2702	2557	157	795	500	1960	5	1	31422383	804	13.40	1.05	12	0.97	191.00	2436.00	4315	20230209	-40.67	2215	20221013	15.58	4315	-40.67	20230209	2545	0.59	20230725	4315	-40.67	20230209	2215	15.58	20221013	7.20	N	049480	500	157 억	715659	N	N	N	N
38	20230725	120510	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2555	-95	5	-3.58	695846025	269363	66.76	2615	2650	2550	3445	1855	2650	2583.30	2.28	0	-54885	2816	2732	2671	2587	2526	2702	2557	157	795	500	1960	5	1	31422383	803	13.38	1.05	12	0.86	191.00	2436.00	4315	20230209	-40.79	2215	20221013	15.35	4315	-40.79	20230209	2550	0.20	20230725	4315	-40.79	20230209	2215	15.35	20221013	7.20	N	049480	500	157 억	715659	N	N	N	N
39	20230725	110506	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	-90	5	-3.40	599097700	231505	57.38	2615	2650	2550	3445	1855	2650	2587.84	2.28	0	-41348	2816	2732	2671	2587	2526	2702	2557	157	795	500	1960	5	1	31422383	804	13.40	1.05	12	0.74	191.00	2436.00	4315	20230209	-40.67	2215	20221013	15.58	4315	-40.67	20230209	2550	0.39	20230725	4315	-40.67	20230209	2215	15.58	20221013	7.20	N	049480	500	157 억	715659	N	N	N	N
40	20230725	100506	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2600	-50	5	-1.89	316348700	121369	30.08	2615	2650	2590	3445	1855	2650	2606.50	2.28	0	-2848	2816	2732	2671	2587	2526	2702	2557	157	795	500	1960	5	1	31422383	817	13.61	1.07	12	0.39	191.00	2436.00	4315	20230209	-39.75	2215	20221013	17.38	4315	-39.75	20230209	2550	1.96	20230103	4315	-39.75	20230209	2215	17.38	20221013	7.20	N	049480	500	157 억	715659	N	N	N	N
41	20230725	090506	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2635	-15	5	-0.57	34833270	13271	3.29	2615	2650	2615	3445	1855	2650	2624.77	2.28	0	-1001	2816	2732	2671	2587	2526	2702	2557	157	795	500	1960	5	1	31422383	828	13.80	1.08	12	0.04	191.00	2436.00	4315	20230209	-38.93	2215	20221013	18.96	4315	-38.93	20230209	2550	3.33	20230103	4315	-38.93	20230209	2215	18.96	20221013	7.20	N	049480	500	157 억	715659	N	N	N	N
42	20230724	160507	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2650	-95	5	-3.46	1063162595	401397	132.16	2755	2755	2610	3565	1925	2745	2648.59	2.37	0	-30377	2878	2811	2778	2711	2678	2795	2695	157	820	500	2030	5	1	31422383	833	13.87	1.09	12	1.28	191.00	2436.00	4315	20230209	-38.59	2215	20221013	19.64	4315	-38.59	20230209	2550	3.92	20230103	4315	-38.59	20230209	2215	19.64	20221013	7.28	N	049480	500	157 억	746054	N	N	N	N
43	20230724	150504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2625	-120	5	-4.37	1019804430	384951	126.75	2755	2755	2610	3565	1925	2745	2649.12	2.37	0	-30820	2878	2811	2778	2711	2678	2795	2695	157	820	500	2030	5	1	31422383	825	13.74	1.08	12	1.23	191.00	2436.00	4315	20230209	-39.17	2215	20221013	18.51	4315	-39.17	20230209	2550	2.94	20230103	4315	-39.17	20230209	2215	18.51	20221013	7.28	N	049480	500	157 억	746054	N	N	N	N
44	20230724	140503	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2645	-100	5	-3.64	980970040	370173	121.88	2755	2755	2610	3565	1925	2745	2649.97	2.37	0	-34955	2878	2811	2778	2711	2678	2795	2695	157	820	500	2030	5	1	31422383	831	13.85	1.09	12	1.18	191.00	2436.00	4315	20230209	-38.70	2215	20221013	19.41	4315	-38.70	20230209	2550	3.73	20230103	4315	-38.70	20230209	2215	19.41	20221013	7.28	N	049480	500	157 억	746054	N	N	N	N
45	20230724	130504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2630	-115	5	-4.19	902234595	340235	112.02	2755	2755	2610	3565	1925	2745	2651.73	2.37	0	-19429	2878	2811	2778	2711	2678	2795	2695	157	820	500	2030	5	1	31422383	826	13.77	1.08	12	1.08	191.00	2436.00	4315	20230209	-39.05	2215	20221013	18.74	4315	-39.05	20230209	2550	3.14	20230103	4315	-39.05	20230209	2215	18.74	20221013	7.28	N	049480	500	157 억	746054	N	N	N	N
46	20230724	120504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2625	-120	5	-4.37	840104380	316577	104.24	2755	2755	2610	3565	1925	2745	2653.64	2.37	0	-15149	2878	2811	2778	2711	2678	2795	2695	157	820	500	2030	5	1	31422383	825	13.74	1.08	12	1.01	191.00	2436.00	4315	20230209	-39.17	2215	20221013	18.51	4315	-39.17	20230209	2550	2.94	20230103	4315	-39.17	20230209	2215	18.51	20221013	7.28	N	049480	500	157 억	746054	N	N	N	N
47	20230724	110507	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2630	-115	5	-4.19	630037125	236571	77.89	2755	2755	2630	3565	1925	2745	2663.12	2.37	0	-28914	2878	2811	2778	2711	2678	2795	2695	157	820	500	2030	5	1	31422383	826	13.77	1.08	12	0.75	191.00	2436.00	4315	20230209	-39.05	2215	20221013	18.74	4315	-39.05	20230209	2550	3.14	20230103	4315	-39.05	20230209	2215	18.74	20221013	7.28	N	049480	500	157 억	746054	N	N	N	N
48	20230724	100502	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2675	-70	5	-2.55	357497305	133683	44.02	2755	2755	2650	3565	1925	2745	2674.09	2.37	0	-41744	2878	2811	2778	2711	2678	2795	2695	157	820	500	2030	5	1	31422383	841	14.01	1.10	12	0.43	191.00	2436.00	4315	20230209	-38.01	2215	20221013	20.77	4315	-38.01	20230209	2550	4.90	20230103	4315	-38.01	20230209	2215	20.77	20221013	7.28	N	049480	500	157 억	746054	N	N	N	N
49	20230724	090505	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	-35	5	-1.28	43694310	16007	5.27	2755	2755	2705	3565	1925	2745	2729.46	2.37	0	-6207	2878	2811	2778	2711	2678	2795	2695	157	820	500	2030	5	1	31422383	852	14.19	1.11	12	0.05	191.00	2436.00	4315	20230209	-37.20	2215	20221013	22.35	4315	-37.20	20230209	2550	6.27	20230103	4315	-37.20	20230209	2215	22.35	20221013	7.28	N	049480	500	157 억	746054	N	N	N	N
50	20230721	160501	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2745	-30	5	-1.08	814447175	291283	145.10	2765	2845	2745	3605	1945	2775	2796.31	2.42	0	-14022	2865	2820	2780	2735	2695	2842	2757	157	830	500	2050	5	1	31422383	863	14.37	1.13	12	0.93	191.00	2436.00	4315	20230209	-36.38	2215	20221013	23.93	4315	-36.38	20230209	2550	7.65	20230103	4315	-36.38	20230209	2215	23.93	20221013	7.12	N	049480	500	157 억	759950	N	N	N	N
51	20230721	150503	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2765	-10	5	-0.36	763428770	272742	135.86	2765	2845	2765	3605	1945	2775	2799.15	2.42	0	-18475	2865	2820	2780	2735	2695	2842	2757	157	830	500	2050	5	1	31422383	869	14.48	1.14	12	0.87	191.00	2436.00	4315	20230209	-35.92	2215	20221013	24.83	4315	-35.92	20230209	2550	8.43	20230103	4315	-35.92	20230209	2215	24.83	20221013	7.12	N	049480	500	157 억	759950	N	N	N	N
52	20230721	140500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2770	-5	5	-0.18	662511645	236311	117.71	2765	2845	2765	3605	1945	2775	2803.64	2.42	0	-10154	2865	2820	2780	2735	2695	2842	2757	157	830	500	2050	5	1	31422383	870	14.50	1.14	12	0.75	191.00	2436.00	4315	20230209	-35.81	2215	20221013	25.06	4315	-35.81	20230209	2550	8.63	20230103	4315	-35.81	20230209	2215	25.06	20221013	7.12	N	049480	500	157 억	759950	N	N	N	N
53	20230721	130502	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2785	10	2	0.36	571956660	203717	101.48	2765	2845	2765	3605	1945	2775	2807.71	2.42	0	-9498	2865	2820	2780	2735	2695	2842	2757	157	830	500	2050	5	1	31422383	875	14.58	1.14	12	0.65	191.00	2436.00	4315	20230209	-35.46	2215	20221013	25.73	4315	-35.46	20230209	2550	9.22	20230103	4315	-35.46	20230209	2215	25.73	20221013	7.12	N	049480	500	157 억	759950	N	N	N	N
54	20230721	120507	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2795	20	2	0.72	510471260	181657	90.49	2765	2845	2765	3605	1945	2775	2810.21	2.42	0	-211	2865	2820	2780	2735	2695	2842	2757	157	830	500	2050	5	1	31422383	878	14.63	1.15	12	0.58	191.00	2436.00	4315	20230209	-35.23	2215	20221013	26.19	4315	-35.23	20230209	2550	9.61	20230103	4315	-35.23	20230209	2215	26.19	20221013	7.12	N	049480	500	157 억	759950	N	N	N	N
55	20230721	110504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2800	25	2	0.90	484344935	172302	85.83	2765	2845	2765	3605	1945	2775	2811.16	2.42	0	1607	2865	2820	2780	2735	2695	2842	2757	157	830	500	2050	5	1	31422383	880	14.66	1.15	12	0.55	191.00	2436.00	4315	20230209	-35.11	2215	20221013	26.41	4315	-35.11	20230209	2550	9.80	20230103	4315	-35.11	20230209	2215	26.41	20221013	7.12	N	049480	500	157 억	759950	N	N	N	N
56	20230721	100503	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	30	2	1.08	389221305	138248	68.86	2765	2845	2765	3605	1945	2775	2815.58	2.42	0	-2595	2865	2820	2780	2735	2695	2842	2757	157	830	500	2050	5	1	31422383	881	14.69	1.15	12	0.44	191.00	2436.00	4315	20230209	-34.99	2215	20221013	26.64	4315	-34.99	20230209	2550	10.00	20230103	4315	-34.99	20230209	2215	26.64	20221013	7.12	N	049480	500	157 억	759950	N	N	N	N
57	20230721	090505	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2810	35	2	1.26	76307020	27304	13.60	2765	2820	2765	3605	1945	2775	2795.21	2.42	0	10327	2865	2820	2780	2735	2695	2842	2757	157	830	500	2050	5	1	31422383	883	14.71	1.15	12	0.09	191.00	2436.00	4315	20230209	-34.88	2215	20221013	26.86	4315	-34.88	20230209	2550	10.20	20230103	4315	-34.88	20230209	2215	26.86	20221013	7.12	N	049480	500	157 억	759950	N	N	N	N
58	20230720	160500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2775	0	3	0.00	550752680	198211	104.07	2745	2825	2740	3605	1945	2775	2778.62	2.32	0	26882	2838	2806	2773	2741	2708	2790	2725	157	830	500	2050	5	1	31422383	872	14.53	1.14	12	0.63	191.00	2436.00	4315	20230209	-35.69	2215	20221013	25.28	4315	-35.69	20230209	2550	8.82	20230103	4315	-35.69	20230209	2215	25.28	20221013	7.05	N	049480	500	157 억	729551	N	N	N	N
59	20230720	150459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2790	15	2	0.54	530084515	190772	100.16	2745	2825	2740	3605	1945	2775	2778.63	2.32	0	25342	2838	2806	2773	2741	2708	2790	2725	157	830	500	2050	5	1	31422383	877	14.61	1.15	12	0.61	191.00	2436.00	4315	20230209	-35.34	2215	20221013	25.96	4315	-35.34	20230209	2550	9.41	20230103	4315	-35.34	20230209	2215	25.96	20221013	7.05	N	049480	500	157 억	729551	N	N	N	N
60	20230720	140458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2790	15	2	0.54	451098045	162305	85.22	2745	2825	2740	3605	1945	2775	2779.32	2.32	0	16989	2838	2806	2773	2741	2708	2790	2725	157	830	500	2050	5	1	31422383	877	14.61	1.15	12	0.52	191.00	2436.00	4315	20230209	-35.34	2215	20221013	25.96	4315	-35.34	20230209	2550	9.41	20230103	4315	-35.34	20230209	2215	25.96	20221013	7.05	N	049480	500	157 억	729551	N	N	N	N
61	20230720	130458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2790	15	2	0.54	238397205	86318	45.32	2745	2795	2740	3605	1945	2775	2761.84	2.32	0	9527	2838	2806	2773	2741	2708	2790	2725	157	830	500	2050	5	1	31422383	877	14.61	1.15	12	0.27	191.00	2436.00	4315	20230209	-35.34	2215	20221013	25.96	4315	-35.34	20230209	2550	9.41	20230103	4315	-35.34	20230209	2215	25.96	20221013	7.05	N	049480	500	157 억	729551	N	N	N	N
62	20230720	120504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2770	-5	5	-0.18	185795605	67391	35.38	2745	2785	2740	3605	1945	2775	2756.97	2.32	0	10112	2838	2806	2773	2741	2708	2790	2725	157	830	500	2050	5	1	31422383	870	14.50	1.14	12	0.21	191.00	2436.00	4315	20230209	-35.81	2215	20221013	25.06	4315	-35.81	20230209	2550	8.63	20230103	4315	-35.81	20230209	2215	25.06	20221013	7.05	N	049480	500	157 억	729551	N	N	N	N
63	20230720	110501	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2765	-10	5	-0.36	168623075	61180	32.12	2745	2785	2740	3605	1945	2775	2756.17	2.32	0	9108	2838	2806	2773	2741	2708	2790	2725	157	830	500	2050	5	1	31422383	869	14.48	1.14	12	0.19	191.00	2436.00	4315	20230209	-35.92	2215	20221013	24.83	4315	-35.92	20230209	2550	8.43	20230103	4315	-35.92	20230209	2215	24.83	20221013	7.05	N	049480	500	157 억	729551	N	N	N	N
64	20230720	100457	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2770	-5	5	-0.18	129004920	46824	24.58	2745	2785	2740	3605	1945	2775	2755.08	2.32	0	6511	2838	2806	2773	2741	2708	2790	2725	157	830	500	2050	5	1	31422383	870	14.50	1.14	12	0.15	191.00	2436.00	4315	20230209	-35.81	2215	20221013	25.06	4315	-35.81	20230209	2550	8.63	20230103	4315	-35.81	20230209	2215	25.06	20221013	7.05	N	049480	500	157 억	729551	N	N	N	N
65	20230720	090456	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2745	-30	5	-1.08	41849050	15216	7.99	2745	2770	2745	3605	1945	2775	2750.26	2.32	0	4131	2838	2806	2773	2741	2708	2790	2725	157	830	500	2050	5	1	31422383	863	14.37	1.13	12	0.05	191.00	2436.00	4315	20230209	-36.38	2215	20221013	23.93	4315	-36.38	20230209	2550	7.65	20230103	4315	-36.38	20230209	2215	23.93	20221013	7.05	N	049480	500	157 억	729551	N	N	N	N
66	20230719	160507	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2775	5	2	0.18	525052165	189642	61.85	2800	2805	2740	3600	1940	2770	2768.63	2.29	0	9627	2873	2821	2793	2741	2713	2807	2727	157	830	500	2040	5	1	31422383	872	14.53	1.14	12	0.60	191.00	2436.00	4315	20230209	-35.69	2215	20221013	25.28	4315	-35.69	20230209	2550	8.82	20230103	4315	-35.69	20230209	2215	25.28	20221013	7.07	N	049480	500	157 억	719929	N	N	N	N
67	20230719	150505	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2775	5	2	0.18	509593390	184068	60.03	2800	2805	2740	3600	1940	2770	2768.51	2.29	0	9422	2873	2821	2793	2741	2713	2807	2727	157	830	500	2040	5	1	31422383	872	14.53	1.14	12	0.59	191.00	2436.00	4315	20230209	-35.69	2215	20221013	25.28	4315	-35.69	20230209	2550	8.82	20230103	4315	-35.69	20230209	2215	25.28	20221013	7.07	N	049480	500	157 억	719929	N	N	N	N
68	20230719	140506	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2775	5	2	0.18	432322985	156220	50.95	2800	2805	2740	3600	1940	2770	2767.40	2.29	0	8928	2873	2821	2793	2741	2713	2807	2727	157	830	500	2040	5	1	31422383	872	14.53	1.14	12	0.50	191.00	2436.00	4315	20230209	-35.69	2215	20221013	25.28	4315	-35.69	20230209	2550	8.82	20230103	4315	-35.69	20230209	2215	25.28	20221013	7.07	N	049480	500	157 억	719929	N	N	N	N
69	20230719	130501	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2780	10	2	0.36	381433555	137878	44.97	2800	2805	2740	3600	1940	2770	2766.46	2.29	0	10628	2873	2821	2793	2741	2713	2807	2727	157	830	500	2040	5	1	31422383	874	14.55	1.14	12	0.44	191.00	2436.00	4315	20230209	-35.57	2215	20221013	25.51	4315	-35.57	20230209	2550	9.02	20230103	4315	-35.57	20230209	2215	25.51	20221013	7.07	N	049480	500	157 억	719929	N	N	N	N
70	20230719	120505	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2770	0	3	0.00	337706865	122106	39.82	2800	2805	2740	3600	1940	2770	2765.69	2.29	0	3660	2873	2821	2793	2741	2713	2807	2727	157	830	500	2040	5	1	31422383	870	14.50	1.14	12	0.39	191.00	2436.00	4315	20230209	-35.81	2215	20221013	25.06	4315	-35.81	20230209	2550	8.63	20230103	4315	-35.81	20230209	2215	25.06	20221013	7.07	N	049480	500	157 억	719929	N	N	N	N
71	20230719	110506	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2780	10	2	0.36	283234135	102432	33.41	2800	2805	2740	3600	1940	2770	2765.09	2.29	0	4199	2873	2821	2793	2741	2713	2807	2727	157	830	500	2040	5	1	31422383	874	14.55	1.14	12	0.33	191.00	2436.00	4315	20230209	-35.57	2215	20221013	25.51	4315	-35.57	20230209	2550	9.02	20230103	4315	-35.57	20230209	2215	25.51	20221013	7.07	N	049480	500	157 억	719929	N	N	N	N
72	20230719	100503	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2760	-10	5	-0.36	178523490	64482	21.03	2800	2805	2740	3600	1940	2770	2768.58	2.29	0	-8480	2873	2821	2793	2741	2713	2807	2727	157	830	500	2040	5	1	31422383	867	14.45	1.13	12	0.21	191.00	2436.00	4315	20230209	-36.04	2215	20221013	24.60	4315	-36.04	20230209	2550	8.24	20230103	4315	-36.04	20230209	2215	24.60	20221013	7.07	N	049480	500	157 억	719929	N	N	N	N
73	20230719	090503	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2775	5	2	0.18	38761825	13887	4.53	2800	2805	2770	3600	1940	2770	2791.23	2.29	0	-6837	2873	2821	2793	2741	2713	2807	2727	157	830	500	2040	5	1	31422383	872	14.53	1.14	12	0.04	191.00	2436.00	4315	20230209	-35.69	2215	20221013	25.28	4315	-35.69	20230209	2550	8.82	20230103	4315	-35.69	20230209	2215	25.28	20221013	7.07	N	049480	500	157 억	719929	N	N	N	N
74	20230718	160502	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2770	-20	5	-0.72	849678935	303802	186.48	2790	2845	2765	3625	1955	2790	2796.84	2.45	0	-48366	2846	2817	2766	2737	2686	2832	2752	157	835	500	2060	5	1	31422383	870	14.50	1.14	12	0.97	191.00	2436.00	4315	20230209	-35.81	2215	20221013	25.06	4315	-35.81	20230209	2550	8.63	20230103	4315	-35.81	20230209	2215	25.06	20221013	7.06	N	049480	500	157 억	768305	N	N	N	N
75	20230718	150502	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2780	-10	5	-0.36	810415835	289633	177.78	2790	2845	2765	3625	1955	2790	2798.08	2.45	0	-48230	2846	2817	2766	2737	2686	2832	2752	157	835	500	2060	5	1	31422383	874	14.55	1.14	12	0.92	191.00	2436.00	4315	20230209	-35.57	2215	20221013	25.51	4315	-35.57	20230209	2550	9.02	20230103	4315	-35.57	20230209	2215	25.51	20221013	7.06	N	049480	500	157 억	768305	N	N	N	N
76	20230718	140500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2780	-10	5	-0.36	742303390	265178	162.77	2790	2845	2765	3625	1955	2790	2799.26	2.45	0	-37848	2846	2817	2766	2737	2686	2832	2752	157	835	500	2060	5	1	31422383	874	14.55	1.14	12	0.84	191.00	2436.00	4315	20230209	-35.57	2215	20221013	25.51	4315	-35.57	20230209	2550	9.02	20230103	4315	-35.57	20230209	2215	25.51	20221013	7.06	N	049480	500	157 억	768305	N	N	N	N
77	20230718	130500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2770	-20	5	-0.72	671430690	239602	147.07	2790	2845	2770	3625	1955	2790	2802.27	2.45	0	-35047	2846	2817	2766	2737	2686	2832	2752	157	835	500	2060	5	1	31422383	870	14.50	1.14	12	0.76	191.00	2436.00	4315	20230209	-35.81	2215	20221013	25.06	4315	-35.81	20230209	2550	8.63	20230103	4315	-35.81	20230209	2215	25.06	20221013	7.06	N	049480	500	157 억	768305	N	N	N	N
78	20230718	120502	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2790	0	3	0.00	560298465	199627	122.53	2790	2845	2780	3625	1955	2790	2806.73	2.45	0	-15307	2846	2817	2766	2737	2686	2832	2752	157	835	500	2060	5	1	31422383	877	14.61	1.15	12	0.64	191.00	2436.00	4315	20230209	-35.34	2215	20221013	25.96	4315	-35.34	20230209	2550	9.41	20230103	4315	-35.34	20230209	2215	25.96	20221013	7.06	N	049480	500	157 억	768305	N	N	N	N
79	20230718	110503	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2800	10	2	0.36	491404945	174939	107.38	2790	2845	2780	3625	1955	2790	2809.01	2.45	0	-6123	2846	2817	2766	2737	2686	2832	2752	157	835	500	2060	5	1	31422383	880	14.66	1.15	12	0.56	191.00	2436.00	4315	20230209	-35.11	2215	20221013	26.41	4315	-35.11	20230209	2550	9.80	20230103	4315	-35.11	20230209	2215	26.41	20221013	7.06	N	049480	500	157 억	768305	N	N	N	N
80	20230718	100458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2785	-5	5	-0.18	367816745	130661	80.20	2790	2845	2780	3625	1955	2790	2815.05	2.45	0	-1406	2846	2817	2766	2737	2686	2832	2752	157	835	500	2060	5	1	31422383	875	14.58	1.14	12	0.42	191.00	2436.00	4315	20230209	-35.46	2215	20221013	25.73	4315	-35.46	20230209	2550	9.22	20230103	4315	-35.46	20230209	2215	25.73	20221013	7.06	N	049480	500	157 억	768305	N	N	N	N
81	20230718	090459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2825	35	2	1.25	81983255	29178	17.91	2790	2835	2790	3625	1955	2790	2809.76	2.45	0	7159	2846	2817	2766	2737	2686	2832	2752	157	835	500	2060	5	1	31422383	888	14.79	1.16	12	0.09	191.00	2436.00	4315	20230209	-34.53	2215	20221013	27.54	4315	-34.53	20230209	2550	10.78	20230103	4315	-34.53	20230209	2215	27.54	20221013	7.06	N	049480	500	157 억	768305	N	N	N	N
82	20230717	160500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2790	10	2	0.36	448803420	162652	82.89	2765	2795	2715	3610	1950	2780	2759.21	2.32	0	38536	2836	2807	2766	2737	2696	2822	2752	157	830	500	2050	5	1	31422383	877	14.61	1.15	12	0.52	191.00	2436.00	4315	20230209	-35.34	2215	20221013	25.96	4315	-35.34	20230209	2550	9.41	20230103	4315	-35.34	20230209	2215	25.96	20221013	7.03	N	049480	500	157 억	729780	N	N	N	N
83	20230717	150457	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2790	10	2	0.36	431184115	156337	79.67	2765	2795	2715	3610	1950	2780	2758.04	2.32	0	38207	2836	2807	2766	2737	2696	2822	2752	157	830	500	2050	5	1	31422383	877	14.61	1.15	12	0.50	191.00	2436.00	4315	20230209	-35.34	2215	20221013	25.96	4315	-35.34	20230209	2550	9.41	20230103	4315	-35.34	20230209	2215	25.96	20221013	7.03	N	049480	500	157 억	729780	N	N	N	N
84	20230717	140459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2790	10	2	0.36	357340360	129849	66.17	2765	2795	2715	3610	1950	2780	2751.97	2.32	0	32118	2836	2807	2766	2737	2696	2822	2752	157	830	500	2050	5	1	31422383	877	14.61	1.15	12	0.41	191.00	2436.00	4315	20230209	-35.34	2215	20221013	25.96	4315	-35.34	20230209	2550	9.41	20230103	4315	-35.34	20230209	2215	25.96	20221013	7.03	N	049480	500	157 억	729780	N	N	N	N
85	20230717	130455	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2780	0	3	0.00	289337075	105451	53.74	2765	2785	2715	3610	1950	2780	2743.80	2.32	0	24954	2836	2807	2766	2737	2696	2822	2752	157	830	500	2050	5	1	31422383	874	14.55	1.14	12	0.34	191.00	2436.00	4315	20230209	-35.57	2215	20221013	25.51	4315	-35.57	20230209	2550	9.02	20230103	4315	-35.57	20230209	2215	25.51	20221013	7.03	N	049480	500	157 억	729780	N	N	N	N
86	20230717	120501	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2770	-10	5	-0.36	263592640	96175	49.01	2765	2775	2715	3610	1950	2780	2740.76	2.32	0	20594	2836	2807	2766	2737	2696	2822	2752	157	830	500	2050	5	1	31422383	870	14.50	1.14	12	0.31	191.00	2436.00	4315	20230209	-35.81	2215	20221013	25.06	4315	-35.81	20230209	2550	8.63	20230103	4315	-35.81	20230209	2215	25.06	20221013	7.03	N	049480	500	157 억	729780	N	N	N	N
87	20230717	110455	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2755	-25	5	-0.90	213404565	78007	39.75	2765	2770	2715	3610	1950	2780	2735.71	2.32	0	4683	2836	2807	2766	2737	2696	2822	2752	157	830	500	2050	5	1	31422383	866	14.42	1.13	12	0.25	191.00	2436.00	4315	20230209	-36.15	2215	20221013	24.38	4315	-36.15	20230209	2550	8.04	20230103	4315	-36.15	20230209	2215	24.38	20221013	7.03	N	049480	500	157 억	729780	N	N	N	N
88	20230717	100457	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2735	-45	5	-1.62	176707210	64655	32.95	2765	2770	2715	3610	1950	2780	2733.08	2.32	0	-3522	2836	2807	2766	2737	2696	2822	2752	157	830	500	2050	5	1	31422383	859	14.32	1.12	12	0.21	191.00	2436.00	4315	20230209	-36.62	2215	20221013	23.48	4315	-36.62	20230209	2550	7.25	20230103	4315	-36.62	20230209	2215	23.48	20221013	7.03	N	049480	500	157 억	729780	N	N	N	N
89	20230717	090456	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2755	-25	5	-0.90	11927145	4320	2.20	2765	2770	2750	3610	1950	2780	2760.90	2.32	0	-2449	2836	2807	2766	2737	2696	2822	2752	157	830	500	2050	5	1	31422383	866	14.42	1.13	12	0.01	191.00	2436.00	4315	20230209	-36.15	2215	20221013	24.38	4315	-36.15	20230209	2550	8.04	20230103	4315	-36.15	20230209	2215	24.38	20221013	7.03	N	049480	500	157 억	729780	N	N	N	N
90	20230714	160455	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2780	10	2	0.36	526687170	191111	74.11	2770	2795	2725	3600	1940	2770	2755.91	2.49	0	-52072	2853	2811	2763	2721	2673	2832	2742	157	830	500	2040	5	1	31422383	874	14.55	1.14	12	0.61	191.00	2436.00	4315	20230209	-35.57	2215	20221013	25.51	4315	-35.57	20230209	2550	9.02	20230103	4315	-35.57	20230209	2215	25.51	20221013	7.07	N	049480	500	157 억	781863	N	N	N	N
91	20230714	150458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2760	-10	5	-0.36	402896205	146670	56.88	2770	2785	2725	3600	1940	2770	2746.96	2.49	0	-35896	2853	2811	2763	2721	2673	2832	2742	157	830	500	2040	5	1	31422383	867	14.45	1.13	12	0.47	191.00	2436.00	4315	20230209	-36.04	2215	20221013	24.60	4315	-36.04	20230209	2550	8.24	20230103	4315	-36.04	20230209	2215	24.60	20221013	7.07	N	049480	500	157 억	781863	N	N	N	N
92	20230714	140500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2735	-35	5	-1.26	349136490	127142	49.31	2770	2785	2725	3600	1940	2770	2746.04	2.49	0	-29877	2853	2811	2763	2721	2673	2832	2742	157	830	500	2040	5	1	31422383	859	14.32	1.12	12	0.40	191.00	2436.00	4315	20230209	-36.62	2215	20221013	23.48	4315	-36.62	20230209	2550	7.25	20230103	4315	-36.62	20230209	2215	23.48	20221013	7.07	N	049480	500	157 억	781863	N	N	N	N
93	20230714	130454	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2730	-40	5	-1.44	317063405	115414	44.76	2770	2785	2725	3600	1940	2770	2747.18	2.49	0	-27736	2853	2811	2763	2721	2673	2832	2742	157	830	500	2040	5	1	31422383	858	14.29	1.12	12	0.37	191.00	2436.00	4315	20230209	-36.73	2215	20221013	23.25	4315	-36.73	20230209	2550	7.06	20230103	4315	-36.73	20230209	2215	23.25	20221013	7.07	N	049480	500	157 억	781863	N	N	N	N
94	20230714	120454	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2730	-40	5	-1.44	284494670	103492	40.14	2770	2785	2730	3600	1940	2770	2748.95	2.49	0	-25646	2853	2811	2763	2721	2673	2832	2742	157	830	500	2040	5	1	31422383	858	14.29	1.12	12	0.33	191.00	2436.00	4315	20230209	-36.73	2215	20221013	23.25	4315	-36.73	20230209	2550	7.06	20230103	4315	-36.73	20230209	2215	23.25	20221013	7.07	N	049480	500	157 억	781863	N	N	N	N
95	20230714	110457	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2750	-20	5	-0.72	246871575	89765	34.81	2770	2785	2730	3600	1940	2770	2750.20	2.49	0	-24007	2853	2811	2763	2721	2673	2832	2742	157	830	500	2040	5	1	31422383	864	14.40	1.13	12	0.29	191.00	2436.00	4315	20230209	-36.27	2215	20221013	24.15	4315	-36.27	20230209	2550	7.84	20230103	4315	-36.27	20230209	2215	24.15	20221013	7.07	N	049480	500	157 억	781863	N	N	N	N
96	20230714	100500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2750	-20	5	-0.72	138462710	50196	19.47	2770	2785	2750	3600	1940	2770	2758.44	2.49	0	-19399	2853	2811	2763	2721	2673	2832	2742	157	830	500	2040	5	1	31422383	864	14.40	1.13	12	0.16	191.00	2436.00	4315	20230209	-36.27	2215	20221013	24.15	4315	-36.27	20230209	2550	7.84	20230103	4315	-36.27	20230209	2215	24.15	20221013	7.07	N	049480	500	157 억	781863	N	N	N	N
97	20230714	090456	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2785	15	2	0.54	10533090	3802	1.47	2770	2785	2765	3600	1940	2770	2770.41	2.49	0	155	2853	2811	2763	2721	2673	2832	2742	157	830	500	2040	5	1	31422383	875	14.58	1.14	12	0.01	191.00	2436.00	4315	20230209	-35.46	2215	20221013	25.73	4315	-35.46	20230209	2550	9.22	20230103	4315	-35.46	20230209	2215	25.73	20221013	7.07	N	049480	500	157 억	781863	N	N	N	N
98	20230713	160455	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2770	60	2	2.21	712393965	257592	148.93	2715	2805	2715	3520	1900	2710	2765.59	2.33	0	47957	2810	2760	2730	2680	2650	2745	2665	157	810	500	2000	5	1	31422383	870	14.50	1.14	12	0.82	191.00	2436.00	4315	20230209	-35.81	2215	20221013	25.06	4315	-35.81	20230209	2550	8.63	20230103	4315	-35.81	20230209	2215	25.06	20221013	7.20	N	049480	500	157 억	732004	N	N	N	N
99	20230713	150450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2795	85	2	3.14	648855380	234764	135.73	2715	2795	2715	3520	1900	2710	2763.86	2.33	0	50033	2810	2760	2730	2680	2650	2745	2665	157	810	500	2000	5	1	31422383	878	14.63	1.15	12	0.75	191.00	2436.00	4315	20230209	-35.23	2215	20221013	26.19	4315	-35.23	20230209	2550	9.61	20230103	4315	-35.23	20230209	2215	26.19	20221013	7.20	N	049480	500	157 억	732004	N	N	N	N
100	20230713	140451	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2765	55	2	2.03	419131240	152172	87.98	2715	2780	2715	3520	1900	2710	2754.33	2.33	0	21450	2810	2760	2730	2680	2650	2745	2665	157	810	500	2000	5	1	31422383	869	14.48	1.14	12	0.48	191.00	2436.00	4315	20230209	-35.92	2215	20221013	24.83	4315	-35.92	20230209	2550	8.43	20230103	4315	-35.92	20230209	2215	24.83	20221013	7.20	N	049480	500	157 억	732004	N	N	N	N
101	20230713	130453	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2780	70	2	2.58	360457165	130909	75.69	2715	2780	2715	3520	1900	2710	2753.49	2.33	0	18754	2810	2760	2730	2680	2650	2745	2665	157	810	500	2000	5	1	31422383	874	14.55	1.14	12	0.42	191.00	2436.00	4315	20230209	-35.57	2215	20221013	25.51	4315	-35.57	20230209	2550	9.02	20230103	4315	-35.57	20230209	2215	25.51	20221013	7.20	N	049480	500	157 억	732004	N	N	N	N
102	20230713	120449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2755	45	2	1.66	292849010	106448	61.54	2715	2780	2715	3520	1900	2710	2751.10	2.33	0	18052	2810	2760	2730	2680	2650	2745	2665	157	810	500	2000	5	1	31422383	866	14.42	1.13	12	0.34	191.00	2436.00	4315	20230209	-36.15	2215	20221013	24.38	4315	-36.15	20230209	2550	8.04	20230103	4315	-36.15	20230209	2215	24.38	20221013	7.20	N	049480	500	157 억	732004	N	N	N	N
103	20230713	110454	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2770	60	2	2.21	221901965	80757	46.69	2715	2775	2715	3520	1900	2710	2747.77	2.33	0	19776	2810	2760	2730	2680	2650	2745	2665	157	810	500	2000	5	1	31422383	870	14.50	1.14	12	0.26	191.00	2436.00	4315	20230209	-35.81	2215	20221013	25.06	4315	-35.81	20230209	2550	8.63	20230103	4315	-35.81	20230209	2215	25.06	20221013	7.20	N	049480	500	157 억	732004	N	N	N	N
104	20230713	100452	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2765	55	2	2.03	151897005	55427	32.05	2715	2765	2715	3520	1900	2710	2740.49	2.33	0	19998	2810	2760	2730	2680	2650	2745	2665	157	810	500	2000	5	1	31422383	869	14.48	1.14	12	0.18	191.00	2436.00	4315	20230209	-35.92	2215	20221013	24.83	4315	-35.92	20230209	2550	8.43	20230103	4315	-35.92	20230209	2215	24.83	20221013	7.20	N	049480	500	157 억	732004	N	N	N	N
105	20230713	090412	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2725	15	2	0.55	25580435	9400	5.43	2715	2740	2715	3520	1900	2710	2721.32	2.33	0	3504	2810	2760	2730	2680	2650	2745	2665	157	810	500	2000	5	1	31422383	856	14.27	1.12	12	0.03	191.00	2436.00	4315	20230209	-36.85	2215	20221013	23.02	4315	-36.85	20230209	2550	6.86	20230103	4315	-36.85	20230209	2215	23.02	20221013	7.20	N	049480	500	157 억	732004	N	N	N	N
106	20230712	160449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	-50	5	-1.81	439970295	161931	70.08	2765	2780	2700	3585	1935	2760	2717.01	2.37	0	-13959	2810	2785	2755	2730	2700	2797	2742	157	825	500	2040	5	1	31422383	852	14.19	1.11	12	0.52	191.00	2436.00	4315	20230209	-37.20	2215	20221013	22.35	4315	-37.20	20230209	2550	6.27	20230103	4315	-37.20	20230209	2215	22.35	20221013	7.43	N	049480	500	157 억	745974	N	N	N	N
107	20230712	150447	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2715	-45	5	-1.63	391107005	143900	62.28	2765	2780	2700	3585	1935	2760	2717.88	2.37	0	-20141	2810	2785	2755	2730	2700	2797	2742	157	825	500	2040	5	1	31422383	853	14.21	1.11	12	0.46	191.00	2436.00	4315	20230209	-37.08	2215	20221013	22.57	4315	-37.08	20230209	2550	6.47	20230103	4315	-37.08	20230209	2215	22.57	20221013	7.43	N	049480	500	157 억	745974	N	N	N	N
108	20230712	140445	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2715	-45	5	-1.63	314724940	115696	50.07	2765	2780	2700	3585	1935	2760	2720.24	2.37	0	-16826	2810	2785	2755	2730	2700	2797	2742	157	825	500	2040	5	1	31422383	853	14.21	1.11	12	0.37	191.00	2436.00	4315	20230209	-37.08	2215	20221013	22.57	4315	-37.08	20230209	2550	6.47	20230103	4315	-37.08	20230209	2215	22.57	20221013	7.43	N	049480	500	157 억	745974	N	N	N	N
109	20230712	130448	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2705	-55	5	-1.99	274790885	100970	43.70	2765	2780	2700	3585	1935	2760	2721.48	2.37	0	-13230	2810	2785	2755	2730	2700	2797	2742	157	825	500	2040	5	1	31422383	850	14.16	1.11	12	0.32	191.00	2436.00	4315	20230209	-37.31	2215	20221013	22.12	4315	-37.31	20230209	2550	6.08	20230103	4315	-37.31	20230209	2215	22.12	20221013	7.43	N	049480	500	157 억	745974	N	N	N	N
110	20230712	120448	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	-50	5	-1.81	254084830	93327	40.39	2765	2780	2700	3585	1935	2760	2722.49	2.37	0	-10040	2810	2785	2755	2730	2700	2797	2742	157	825	500	2040	5	1	31422383	852	14.19	1.11	12	0.30	191.00	2436.00	4315	20230209	-37.20	2215	20221013	22.35	4315	-37.20	20230209	2550	6.27	20230103	4315	-37.20	20230209	2215	22.35	20221013	7.43	N	049480	500	157 억	745974	N	N	N	N
111	20230712	110448	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2715	-45	5	-1.63	209418705	76835	33.25	2765	2780	2700	3585	1935	2760	2725.52	2.37	0	-3825	2810	2785	2755	2730	2700	2797	2742	157	825	500	2040	5	1	31422383	853	14.21	1.11	12	0.24	191.00	2436.00	4315	20230209	-37.08	2215	20221013	22.57	4315	-37.08	20230209	2550	6.47	20230103	4315	-37.08	20230209	2215	22.57	20221013	7.43	N	049480	500	157 억	745974	N	N	N	N
112	20230712	100450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2720	-40	5	-1.45	149987690	54912	23.76	2765	2780	2705	3585	1935	2760	2731.37	2.37	0	-4313	2810	2785	2755	2730	2700	2797	2742	157	825	500	2040	5	1	31422383	855	14.24	1.12	12	0.17	191.00	2436.00	4315	20230209	-36.96	2215	20221013	22.80	4315	-36.96	20230209	2550	6.67	20230103	4315	-36.96	20230209	2215	22.80	20221013	7.43	N	049480	500	157 억	745974	N	N	N	N
113	20230712	090449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2750	-10	5	-0.36	23913435	8684	3.76	2765	2765	2725	3585	1935	2760	2753.67	2.37	0	440	2810	2785	2755	2730	2700	2797	2742	157	825	500	2040	5	1	31422383	864	14.40	1.13	12	0.03	191.00	2436.00	4315	20230209	-36.27	2215	20221013	24.15	4315	-36.27	20230209	2550	7.84	20230103	4315	-36.27	20230209	2215	24.15	20221013	7.43	N	049480	500	157 억	745974	N	N	N	N
114	20230711	160442	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2760	40	2	1.47	635569200	231068	37.68	2740	2780	2725	3535	1905	2720	2750.56	2.23	0	16412	2960	2840	2720	2600	2480	2900	2660	157	815	500	2010	5	1	31422383	867	14.45	1.13	12	0.74	191.00	2436.00	4315	20230209	-36.04	2215	20221013	24.60	4315	-36.04	20230209	2550	8.24	20230103	4315	-36.04	20230209	2215	24.60	20221013	7.52	N	049480	500	157 억	701468	N	N	N	N
115	20230711	150442	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2750	30	2	1.10	588077475	213822	34.87	2740	2780	2725	3535	1905	2720	2750.31	2.23	0	13960	2960	2840	2720	2600	2480	2900	2660	157	815	500	2010	5	1	31422383	864	14.40	1.13	12	0.68	191.00	2436.00	4315	20230209	-36.27	2215	20221013	24.15	4315	-36.27	20230209	2550	7.84	20230103	4315	-36.27	20230209	2215	24.15	20221013	7.52	N	049480	500	157 억	701468	N	N	N	N
116	20230711	140440	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2740	20	2	0.74	517647945	188264	30.70	2740	2780	2725	3535	1905	2720	2749.59	2.23	0	12557	2960	2840	2720	2600	2480	2900	2660	157	815	500	2010	5	1	31422383	861	14.35	1.12	12	0.60	191.00	2436.00	4315	20230209	-36.50	2215	20221013	23.70	4315	-36.50	20230209	2550	7.45	20230103	4315	-36.50	20230209	2215	23.70	20221013	7.52	N	049480	500	157 억	701468	N	N	N	N
117	20230711	130434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2740	20	2	0.74	445783355	162158	26.44	2740	2780	2725	3535	1905	2720	2749.07	2.23	0	16392	2960	2840	2720	2600	2480	2900	2660	157	815	500	2010	5	1	31422383	861	14.35	1.12	12	0.52	191.00	2436.00	4315	20230209	-36.50	2215	20221013	23.70	4315	-36.50	20230209	2550	7.45	20230103	4315	-36.50	20230209	2215	23.70	20221013	7.52	N	049480	500	157 억	701468	N	N	N	N
118	20230711	120444	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2730	10	2	0.37	414120930	150596	24.56	2740	2780	2725	3535	1905	2720	2749.88	2.23	0	19123	2960	2840	2720	2600	2480	2900	2660	157	815	500	2010	5	1	31422383	858	14.29	1.12	12	0.48	191.00	2436.00	4315	20230209	-36.73	2215	20221013	23.25	4315	-36.73	20230209	2550	7.06	20230103	4315	-36.73	20230209	2215	23.25	20221013	7.52	N	049480	500	157 억	701468	N	N	N	N
119	20230711	110447	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2745	25	2	0.92	342526705	124427	20.29	2740	2780	2735	3535	1905	2720	2752.83	2.23	0	19690	2960	2840	2720	2600	2480	2900	2660	157	815	500	2010	5	1	31422383	863	14.37	1.13	12	0.40	191.00	2436.00	4315	20230209	-36.38	2215	20221013	23.93	4315	-36.38	20230209	2550	7.65	20230103	4315	-36.38	20230209	2215	23.93	20221013	7.52	N	049480	500	157 억	701468	N	N	N	N
120	20230711	100445	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2750	30	2	1.10	259541150	94207	15.36	2740	2780	2740	3535	1905	2720	2755.01	2.23	0	20687	2960	2840	2720	2600	2480	2900	2660	157	815	500	2010	5	1	31422383	864	14.40	1.13	12	0.30	191.00	2436.00	4315	20230209	-36.27	2215	20221013	24.15	4315	-36.27	20230209	2550	7.84	20230103	4315	-36.27	20230209	2215	24.15	20221013	7.52	N	049480	500	157 억	701468	N	N	N	N
121	20230711	090444	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2760	40	2	1.47	122342065	44444	7.25	2740	2780	2740	3535	1905	2720	2752.72	2.23	0	10575	2960	2840	2720	2600	2480	2900	2660	157	815	500	2010	5	1	31422383	867	14.45	1.13	12	0.14	191.00	2436.00	4315	20230209	-36.04	2215	20221013	24.60	4315	-36.04	20230209	2550	8.24	20230103	4315	-36.04	20230209	2215	24.60	20221013	7.52	N	049480	500	157 억	701468	N	N	N	N
122	20230710	160442	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2720	80	2	3.03	1599561225	588985	137.62	2615	2840	2600	3430	1850	2640	2715.92	1.81	0	121541	2766	2702	2661	2597	2556	2682	2577	157	790	500	1950	5	1	31422383	855	14.24	1.12	12	1.87	191.00	2436.00	4315	20230209	-36.96	2215	20221013	22.80	4315	-36.96	20230209	2550	6.67	20230103	4315	-36.96	20230209	2215	22.80	20221013	7.69	N	049480	500	157 억	569296	N	N	N	N
123	20230710	150440	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2740	100	2	3.79	1523450610	561039	131.09	2615	2840	2600	3430	1850	2640	2715.55	1.81	0	105308	2766	2702	2661	2597	2556	2682	2577	157	790	500	1950	5	1	31422383	861	14.35	1.12	12	1.79	191.00	2436.00	4315	20230209	-36.50	2215	20221013	23.70	4315	-36.50	20230209	2550	7.45	20230103	4315	-36.50	20230209	2215	23.70	20221013	7.69	N	049480	500	157 억	569296	N	N	N	N
124	20230710	140437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2755	115	2	4.36	1375496915	507175	118.50	2615	2840	2600	3430	1850	2640	2712.22	1.81	0	89258	2766	2702	2661	2597	2556	2682	2577	157	790	500	1950	5	1	31422383	866	14.42	1.13	12	1.61	191.00	2436.00	4315	20230209	-36.15	2215	20221013	24.38	4315	-36.15	20230209	2550	8.04	20230103	4315	-36.15	20230209	2215	24.38	20221013	7.69	N	049480	500	157 억	569296	N	N	N	N
125	20230710	130434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2735	95	2	3.60	1226371125	452764	105.79	2615	2840	2600	3430	1850	2640	2708.79	1.81	0	50324	2766	2702	2661	2597	2556	2682	2577	157	790	500	1950	5	1	31422383	859	14.32	1.12	12	1.44	191.00	2436.00	4315	20230209	-36.62	2215	20221013	23.48	4315	-36.62	20230209	2550	7.25	20230103	4315	-36.62	20230209	2215	23.48	20221013	7.69	N	049480	500	157 억	569296	N	N	N	N
126	20230710	120442	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2725	85	2	3.22	1124191065	415340	97.04	2615	2840	2600	3430	1850	2640	2706.84	1.81	0	25400	2766	2702	2661	2597	2556	2682	2577	157	790	500	1950	5	1	31422383	856	14.27	1.12	12	1.32	191.00	2436.00	4315	20230209	-36.85	2215	20221013	23.02	4315	-36.85	20230209	2550	6.86	20230103	4315	-36.85	20230209	2215	23.02	20221013	7.69	N	049480	500	157 억	569296	N	N	N	N
127	20230710	110443	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	70	2	2.65	1000924910	369910	86.43	2615	2840	2600	3430	1850	2640	2706.04	1.81	0	6153	2766	2702	2661	2597	2556	2682	2577	157	790	500	1950	5	1	31422383	852	14.19	1.11	12	1.18	191.00	2436.00	4315	20230209	-37.20	2215	20221013	22.35	4315	-37.20	20230209	2550	6.27	20230103	4315	-37.20	20230209	2215	22.35	20221013	7.69	N	049480	500	157 억	569296	N	N	N	N
128	20230710	100442	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2675	35	2	1.33	281285190	106972	24.99	2615	2685	2600	3430	1850	2640	2629.42	1.81	0	16745	2766	2702	2661	2597	2556	2682	2577	157	790	500	1950	5	1	31422383	841	14.01	1.10	12	0.34	191.00	2436.00	4315	20230209	-38.01	2215	20221013	20.77	4315	-38.01	20230209	2550	4.90	20230103	4315	-38.01	20230209	2215	20.77	20221013	7.69	N	049480	500	157 억	569296	N	N	N	N
129	20230710	090438	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	-35	5	-1.33	86036700	32934	7.69	2615	2625	2600	3430	1850	2640	2611.52	1.81	0	6581	2766	2702	2661	2597	2556	2682	2577	157	790	500	1950	5	1	31422383	819	13.64	1.07	12	0.10	191.00	2436.00	4315	20230209	-39.63	2215	20221013	17.61	4315	-39.63	20230209	2550	2.16	20230103	4315	-39.63	20230209	2215	17.61	20221013	7.69	N	049480	500	157 억	569296	N	N	N	N
130	20230707	160435	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2640	-80	5	-2.94	1049515695	393927	59.12	2720	2725	2620	3535	1905	2720	2664.28	2.03	0	-67152	2873	2796	2743	2666	2613	2770	2640	157	815	500	2010	5	1	31422383	830	13.82	1.08	12	1.25	191.00	2436.00	4315	20230209	-38.82	2215	20221013	19.19	4315	-38.82	20230209	2550	3.53	20230103	4315	-38.82	20230209	2215	19.19	20221013	7.38	N	049480	500	157 억	637158	N	N	N	N
131	20230707	150438	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2630	-90	5	-3.31	935364845	350573	52.61	2720	2725	2620	3535	1905	2720	2668.10	2.03	0	-77227	2873	2796	2743	2666	2613	2770	2640	157	815	500	2010	5	1	31422383	826	13.77	1.08	12	1.12	191.00	2436.00	4315	20230209	-39.05	2215	20221013	18.74	4315	-39.05	20230209	2550	3.14	20230103	4315	-39.05	20230209	2215	18.74	20221013	7.38	N	049480	500	157 억	637158	N	N	N	N
132	20230707	140445	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2625	-95	5	-3.49	853336080	319420	47.94	2720	2725	2620	3535	1905	2720	2671.52	2.03	0	-76533	2873	2796	2743	2666	2613	2770	2640	157	815	500	2010	5	1	31422383	825	13.74	1.08	12	1.02	191.00	2436.00	4315	20230209	-39.17	2215	20221013	18.51	4315	-39.17	20230209	2550	2.94	20230103	4315	-39.17	20230209	2215	18.51	20221013	7.38	N	049480	500	157 억	637158	N	N	N	N
133	20230707	130441	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2640	-80	5	-2.94	722999705	269896	40.50	2720	2725	2640	3535	1905	2720	2678.81	2.03	0	-75101	2873	2796	2743	2666	2613	2770	2640	157	815	500	2010	5	1	31422383	830	13.82	1.08	12	0.86	191.00	2436.00	4315	20230209	-38.82	2215	20221013	19.19	4315	-38.82	20230209	2550	3.53	20230103	4315	-38.82	20230209	2215	19.19	20221013	7.38	N	049480	500	157 억	637158	N	N	N	N
134	20230707	120440	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2655	-65	5	-2.39	623616175	232384	34.88	2720	2725	2650	3535	1905	2720	2683.56	2.03	0	-61099	2873	2796	2743	2666	2613	2770	2640	157	815	500	2010	5	1	31422383	834	13.90	1.09	12	0.74	191.00	2436.00	4315	20230209	-38.47	2215	20221013	19.86	4315	-38.47	20230209	2550	4.12	20230103	4315	-38.47	20230209	2215	19.86	20221013	7.38	N	049480	500	157 억	637158	N	N	N	N
135	20230707	110441	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2655	-65	5	-2.39	513861670	191245	28.70	2720	2725	2650	3535	1905	2720	2686.93	2.03	0	-53414	2873	2796	2743	2666	2613	2770	2640	157	815	500	2010	5	1	31422383	834	13.90	1.09	12	0.61	191.00	2436.00	4315	20230209	-38.47	2215	20221013	19.86	4315	-38.47	20230209	2550	4.12	20230103	4315	-38.47	20230209	2215	19.86	20221013	7.38	N	049480	500	157 억	637158	N	N	N	N
136	20230707	100438	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	-30	5	-1.10	303370085	112311	16.86	2720	2725	2685	3535	1905	2720	2701.16	2.03	0	-40108	2873	2796	2743	2666	2613	2770	2640	157	815	500	2010	5	1	31422383	845	14.08	1.10	12	0.36	191.00	2436.00	4315	20230209	-37.66	2215	20221013	21.44	4315	-37.66	20230209	2550	5.49	20230103	4315	-37.66	20230209	2215	21.44	20221013	7.38	N	049480	500	157 억	637158	N	N	N	N
137	20230707	090437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2700	-20	5	-0.74	44693905	16480	2.47	2720	2725	2700	3535	1905	2720	2712.01	2.03	0	-2156	2873	2796	2743	2666	2613	2770	2640	157	815	500	2010	5	1	31422383	848	14.14	1.11	12	0.05	191.00	2436.00	4315	20230209	-37.43	2215	20221013	21.90	4315	-37.43	20230209	2550	5.88	20230103	4315	-37.43	20230209	2215	21.90	20221013	7.38	N	049480	500	157 억	637158	N	N	N	N
138	20230706	160437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2720	-115	5	-4.06	1799550575	656044	11.32	2800	2820	2690	3685	1985	2835	2742.87	2.42	0	-119583	3241	3037	2916	2712	2591	3140	2815	157	850	500	2090	5	1	31422383	855	14.24	1.12	12	2.09	191.00	2436.00	4315	20230209	-36.96	2215	20221013	22.80	4315	-36.96	20230209	2550	6.67	20230103	4315	-36.96	20230209	2215	22.80	20221013	7.44	N	049480	500	157 억	761459	N	N	N	N
139	20230706	150438	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	-125	5	-4.41	1670823170	608644	10.51	2800	2820	2690	3685	1985	2835	2744.96	2.42	0	-114580	3241	3037	2916	2712	2591	3140	2815	157	850	500	2090	5	1	31422383	852	14.19	1.11	12	1.94	191.00	2436.00	4315	20230209	-37.20	2215	20221013	22.35	4315	-37.20	20230209	2550	6.27	20230103	4315	-37.20	20230209	2215	22.35	20221013	7.44	N	049480	500	157 억	761459	N	N	N	N
140	20230706	140438	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2705	-130	5	-4.59	1534167700	558131	9.63	2800	2820	2690	3685	1985	2835	2748.56	2.42	0	-103392	3241	3037	2916	2712	2591	3140	2815	157	850	500	2090	5	1	31422383	850	14.16	1.11	12	1.78	191.00	2436.00	4315	20230209	-37.31	2215	20221013	22.12	4315	-37.31	20230209	2550	6.08	20230103	4315	-37.31	20230209	2215	22.12	20221013	7.44	N	049480	500	157 억	761459	N	N	N	N
141	20230706	130437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2725	-110	5	-3.88	1112024055	402002	6.94	2800	2820	2720	3685	1985	2835	2765.99	2.42	0	-92653	3241	3037	2916	2712	2591	3140	2815	157	850	500	2090	5	1	31422383	856	14.27	1.12	12	1.28	191.00	2436.00	4315	20230209	-36.85	2215	20221013	23.02	4315	-36.85	20230209	2550	6.86	20230103	4315	-36.85	20230209	2215	23.02	20221013	7.44	N	049480	500	157 억	761459	N	N	N	N
142	20230706	120437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2745	-90	5	-3.17	928177910	334740	5.78	2800	2820	2740	3685	1985	2835	2772.59	2.42	0	-76839	3241	3037	2916	2712	2591	3140	2815	157	850	500	2090	5	1	31422383	863	14.37	1.13	12	1.07	191.00	2436.00	4315	20230209	-36.38	2215	20221013	23.93	4315	-36.38	20230209	2550	7.65	20230103	4315	-36.38	20230209	2215	23.93	20221013	7.44	N	049480	500	157 억	761459	N	N	N	N
143	20230706	110440	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2765	-70	5	-2.47	764719740	275347	4.75	2800	2820	2745	3685	1985	2835	2777.02	2.42	0	-46345	3241	3037	2916	2712	2591	3140	2815	157	850	500	2090	5	1	31422383	869	14.48	1.14	12	0.88	191.00	2436.00	4315	20230209	-35.92	2215	20221013	24.83	4315	-35.92	20230209	2550	8.43	20230103	4315	-35.92	20230209	2215	24.83	20221013	7.44	N	049480	500	157 억	761459	N	N	N	N
144	20230706	100437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2765	-70	5	-2.47	619821565	222746	3.84	2800	2820	2755	3685	1985	2835	2782.33	2.42	0	-41559	3241	3037	2916	2712	2591	3140	2815	157	850	500	2090	5	1	31422383	869	14.48	1.14	12	0.71	191.00	2436.00	4315	20230209	-35.92	2215	20221013	24.83	4315	-35.92	20230209	2550	8.43	20230103	4315	-35.92	20230209	2215	24.83	20221013	7.44	N	049480	500	157 억	761459	N	N	N	N
145	20230706	090437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2800	-35	5	-1.23	175346670	62588	1.08	2800	2820	2795	3685	1985	2835	2800.89	2.42	0	-5579	3241	3037	2916	2712	2591	3140	2815	157	850	500	2090	5	1	31422383	880	14.66	1.15	12	0.20	191.00	2436.00	4315	20230209	-35.11	2215	20221013	26.41	4315	-35.11	20230209	2550	9.80	20230103	4315	-35.11	20230209	2215	26.41	20221013	7.44	N	049480	500	157 억	761459	N	N	N	N
146	20230705	160435	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2835	60	2	2.16	17033126400	5781814	6179.20	2815	3120	2795	3605	1945	2775	2946.02	4.05	0	-512159	2838	2806	2783	2751	2728	2822	2767	157	830	500	2050	5	1	31422383	891	14.84	1.16	12	18.40	191.00	2436.00	4315	20230209	-34.30	2215	20221013	27.99	4315	-34.30	20230209	2550	11.18	20230103	4315	-34.30	20230209	2215	27.99	20221013	7.46	N	049480	500	157 억	1272176	N	N	N	N
147	20230705	150434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2830	55	2	1.98	16805001500	5701177	6093.02	2815	3120	2795	3605	1945	2775	2947.64	4.05	0	-508053	2838	2806	2783	2751	2728	2822	2767	157	830	500	2050	5	1	31422383	889	14.82	1.16	12	18.14	191.00	2436.00	4315	20230209	-34.41	2215	20221013	27.77	4315	-34.41	20230209	2550	10.98	20230103	4315	-34.41	20230209	2215	27.77	20221013	7.46	N	049480	500	157 억	1272176	N	N	N	N
148	20230705	140430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2830	55	2	1.98	16518608920	5600249	5985.15	2815	3120	2795	3605	1945	2775	2949.62	4.05	0	-488454	2838	2806	2783	2751	2728	2822	2767	157	830	500	2050	5	1	31422383	889	14.82	1.16	12	17.82	191.00	2436.00	4315	20230209	-34.41	2215	20221013	27.77	4315	-34.41	20230209	2550	10.98	20230103	4315	-34.41	20230209	2215	27.77	20221013	7.46	N	049480	500	157 억	1272176	N	N	N	N
149	20230705	130430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2870	95	2	3.42	15997154905	5416484	5788.76	2815	3120	2795	3605	1945	2775	2953.42	4.05	0	-454171	2838	2806	2783	2751	2728	2822	2767	157	830	500	2050	5	1	31422383	902	15.03	1.18	12	17.24	191.00	2436.00	4315	20230209	-33.49	2215	20221013	29.57	4315	-33.49	20230209	2550	12.55	20230103	4315	-33.49	20230209	2215	29.57	20221013	7.46	N	049480	500	157 억	1272176	N	N	N	N
150	20230705	120429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2860	85	2	3.06	15565786300	5265706	5627.62	2815	3120	2795	3605	1945	2775	2956.07	4.05	0	-445317	2838	2806	2783	2751	2728	2822	2767	157	830	500	2050	5	1	31422383	899	14.97	1.17	12	16.76	191.00	2436.00	4315	20230209	-33.72	2215	20221013	29.12	4315	-33.72	20230209	2550	12.16	20230103	4315	-33.72	20230209	2215	29.12	20221013	7.46	N	049480	500	157 억	1272176	N	N	N	N
151	20230705	110433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2845	70	2	2.52	15124129460	5110949	5462.22	2815	3120	2795	3605	1945	2775	2959.16	4.05	0	-442898	2838	2806	2783	2751	2728	2822	2767	157	830	500	2050	5	1	31422383	894	14.90	1.17	12	16.27	191.00	2436.00	4315	20230209	-34.07	2215	20221013	28.44	4315	-34.07	20230209	2550	11.57	20230103	4315	-34.07	20230209	2215	28.44	20221013	7.46	N	049480	500	157 억	1272176	N	N	N	N
152	20230705	100432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3020	245	2	8.83	10651902620	3564598	3809.59	2815	3120	2795	3605	1945	2775	2988.25	4.05	0	-409670	2838	2806	2783	2751	2728	2822	2767	157	830	500	2050	5	1	31422383	949	15.81	1.24	12	11.34	191.00	2436.00	4315	20230209	-30.01	2215	20221013	36.34	4315	-30.01	20230209	2550	18.43	20230103	4315	-30.01	20230209	2215	36.34	20221013	7.46	N	049480	500	157 억	1272176	N	N	N	N
153	20230705	090431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2815	40	2	1.44	26453255	9410	10.06	2815	2820	2795	3605	1945	2775	2811.19	4.05	0	-2105	2838	2806	2783	2751	2728	2822	2767	157	830	500	2050	5	1	31422383	885	14.74	1.16	12	0.03	191.00	2436.00	4315	20230209	-34.76	2215	20221013	27.09	4315	-34.76	20230209	2550	10.39	20230103	4315	-34.76	20230209	2215	27.09	20221013	7.46	N	049480	500	157 억	1272176	N	N	N	N
154	20230704	160430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2775	-5	5	-0.18	257461435	92713	92.24	2760	2815	2760	3610	1950	2780	2776.98	4.14	0	-29187	2856	2817	2786	2747	2716	2837	2767	157	830	500	2050	5	1	31422383	872	14.53	1.14	12	0.30	191.00	2436.00	4315	20230209	-35.69	2215	20221013	25.28	4315	-35.69	20230209	2550	8.82	20230103	4315	-35.69	20230209	2215	25.28	20221013	7.55	N	049480	500	157 억	1301354	N	N	N	N
155	20230704	150425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2785	5	2	0.18	240029220	86438	86.00	2760	2815	2760	3610	1950	2780	2776.89	4.14	0	-27807	2856	2817	2786	2747	2716	2837	2767	157	830	500	2050	5	1	31422383	875	14.58	1.14	12	0.28	191.00	2436.00	4315	20230209	-35.46	2215	20221013	25.73	4315	-35.46	20230209	2550	9.22	20230103	4315	-35.46	20230209	2215	25.73	20221013	7.55	N	049480	500	157 억	1301354	N	N	N	N
156	20230704	140429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2795	15	2	0.54	215086900	77472	77.08	2760	2815	2760	3610	1950	2780	2776.32	4.14	0	-24502	2856	2817	2786	2747	2716	2837	2767	157	830	500	2050	5	1	31422383	878	14.63	1.15	12	0.25	191.00	2436.00	4315	20230209	-35.23	2215	20221013	26.19	4315	-35.23	20230209	2550	9.61	20230103	4315	-35.23	20230209	2215	26.19	20221013	7.55	N	049480	500	157 억	1301354	N	N	N	N
157	20230704	130423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2790	10	2	0.36	203578280	73344	72.97	2760	2815	2760	3610	1950	2780	2775.66	4.14	0	-22540	2856	2817	2786	2747	2716	2837	2767	157	830	500	2050	5	1	31422383	877	14.61	1.15	12	0.23	191.00	2436.00	4315	20230209	-35.34	2215	20221013	25.96	4315	-35.34	20230209	2550	9.41	20230103	4315	-35.34	20230209	2215	25.96	20221013	7.55	N	049480	500	157 억	1301354	N	N	N	N
158	20230704	120426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2775	-5	5	-0.18	175475410	63207	62.89	2760	2815	2760	3610	1950	2780	2776.20	4.14	0	-19290	2856	2817	2786	2747	2716	2837	2767	157	830	500	2050	5	1	31422383	872	14.53	1.14	12	0.20	191.00	2436.00	4315	20230209	-35.69	2215	20221013	25.28	4315	-35.69	20230209	2550	8.82	20230103	4315	-35.69	20230209	2215	25.28	20221013	7.55	N	049480	500	157 억	1301354	N	N	N	N
159	20230704	110423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2785	5	2	0.18	158055270	56941	56.65	2760	2815	2760	3610	1950	2780	2775.77	4.14	0	-18384	2856	2817	2786	2747	2716	2837	2767	157	830	500	2050	5	1	31422383	875	14.58	1.14	12	0.18	191.00	2436.00	4315	20230209	-35.46	2215	20221013	25.73	4315	-35.46	20230209	2550	9.22	20230103	4315	-35.46	20230209	2215	25.73	20221013	7.55	N	049480	500	157 억	1301354	N	N	N	N
160	20230704	100421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2780	0	3	0.00	99830590	35938	35.76	2760	2815	2760	3610	1950	2780	2777.86	4.14	0	-10372	2856	2817	2786	2747	2716	2837	2767	157	830	500	2050	5	1	31422383	874	14.55	1.14	12	0.11	191.00	2436.00	4315	20230209	-35.57	2215	20221013	25.51	4315	-35.57	20230209	2550	9.02	20230103	4315	-35.57	20230209	2215	25.51	20221013	7.55	N	049480	500	157 억	1301354	N	N	N	N
161	20230704	090422	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2785	5	2	0.18	31725030	11479	11.42	2760	2785	2760	3610	1950	2780	2763.75	4.14	0	-2622	2856	2817	2786	2747	2716	2837	2767	157	830	500	2050	5	1	31422383	875	14.58	1.14	12	0.04	191.00	2436.00	4315	20230209	-35.46	2215	20221013	25.73	4315	-35.46	20230209	2550	9.22	20230103	4315	-35.46	20230209	2215	25.73	20221013	7.55	N	049480	500	157 억	1301354	N	N	N	N
162	20230703	160418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2780	30	2	1.09	279445255	99918	56.84	2755	2825	2755	3575	1925	2750	2796.79	4.09	0	16535	2813	2781	2743	2711	2673	2797	2727	157	825	500	2030	5	1	31422383	874	14.55	1.14	12	0.32	191.00	2436.00	4315	20230209	-35.57	2215	20221013	25.51	4315	-35.57	20230209	2550	9.02	20230103	4315	-35.57	20230209	2215	25.51	20221013	7.62	N	049480	500	157 억	1284828	N	N	N	N
163	20230703	150421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2780	30	2	1.09	258771700	92475	52.61	2755	2825	2755	3575	1925	2750	2798.29	4.09	0	18658	2813	2781	2743	2711	2673	2797	2727	157	825	500	2030	5	1	31422383	874	14.55	1.14	12	0.29	191.00	2436.00	4315	20230209	-35.57	2215	20221013	25.51	4315	-35.57	20230209	2550	9.02	20230103	4315	-35.57	20230209	2215	25.51	20221013	7.62	N	049480	500	157 억	1284828	N	N	N	N
164	20230703	140420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2780	30	2	1.09	243421810	86955	49.47	2755	2825	2755	3575	1925	2750	2799.40	4.09	0	20553	2813	2781	2743	2711	2673	2797	2727	157	825	500	2030	5	1	31422383	874	14.55	1.14	12	0.28	191.00	2436.00	4315	20230209	-35.57	2215	20221013	25.51	4315	-35.57	20230209	2550	9.02	20230103	4315	-35.57	20230209	2215	25.51	20221013	7.62	N	049480	500	157 억	1284828	N	N	N	N
165	20230703	130420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2795	45	2	1.64	202377410	72236	41.09	2755	2825	2755	3575	1925	2750	2801.61	4.09	0	24317	2813	2781	2743	2711	2673	2797	2727	157	825	500	2030	5	1	31422383	878	14.63	1.15	12	0.23	191.00	2436.00	4315	20230209	-35.23	2215	20221013	26.19	4315	-35.23	20230209	2550	9.61	20230103	4315	-35.23	20230209	2215	26.19	20221013	7.62	N	049480	500	157 억	1284828	N	N	N	N
166	20230703	120421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	55	2	2.00	179323675	63992	36.40	2755	2825	2755	3575	1925	2750	2802.28	4.09	0	22519	2813	2781	2743	2711	2673	2797	2727	157	825	500	2030	5	1	31422383	881	14.69	1.15	12	0.20	191.00	2436.00	4315	20230209	-34.99	2215	20221013	26.64	4315	-34.99	20230209	2550	10.00	20230103	4315	-34.99	20230209	2215	26.64	20221013	7.62	N	049480	500	157 억	1284828	N	N	N	N
167	20230703	110418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	55	2	2.00	144329975	51478	29.29	2755	2825	2755	3575	1925	2750	2803.72	4.09	0	18701	2813	2781	2743	2711	2673	2797	2727	157	825	500	2030	5	1	31422383	881	14.69	1.15	12	0.16	191.00	2436.00	4315	20230209	-34.99	2215	20221013	26.64	4315	-34.99	20230209	2550	10.00	20230103	4315	-34.99	20230209	2215	26.64	20221013	7.62	N	049480	500	157 억	1284828	N	N	N	N
168	20230703	100412	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2810	60	2	2.18	126821765	45231	25.73	2755	2825	2755	3575	1925	2750	2803.87	4.09	0	17950	2813	2781	2743	2711	2673	2797	2727	157	825	500	2030	5	1	31422383	883	14.71	1.15	12	0.14	191.00	2436.00	4315	20230209	-34.88	2215	20221013	26.86	4315	-34.88	20230209	2550	10.20	20230103	4315	-34.88	20230209	2215	26.86	20221013	7.62	N	049480	500	157 억	1284828	N	N	N	N
169	20230703	090414	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2785	35	2	1.27	7025995	2532	1.44	2755	2785	2755	3575	1925	2750	2774.88	4.09	0	1644	2813	2781	2743	2711	2673	2797	2727	157	825	500	2030	5	1	31422383	875	14.58	1.14	12	0.01	191.00	2436.00	4315	20230209	-35.46	2215	20221013	25.73	4315	-35.46	20230209	2550	9.22	20230103	4315	-35.46	20230209	2215	25.73	20221013	7.62	N	049480	500	157 억	1284828	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History