KissMeData/049480/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

75 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	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	20230831	160523	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	-60	5	-2.18	649079820	238265	49.28	2755	2765	2690	3575	1925	2750	2724.23	4.94	41560	2783	2766	2743	2726	2703	2775	2735	157	825	500	2030	5	1	31422383	845	14.08	1.10	12	0.76	191.00	2436.00	4315	20230209	-37.66	2215	20221013	21.44	4315	-37.66	20230209	2325	15.70	20230726	4315	-37.66	20230209	2215	21.44	20221013	5.16	N	049480	500	157 억	1553230	N	N	N	N
3	20230831	150642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	-40	5	-1.45	592263450	217189	44.92	2755	2765	2705	3575	1925	2750	2726.95	4.94	39550	2783	2766	2743	2726	2703	2775	2735	157	825	500	2030	5	1	31422383	852	14.19	1.11	12	0.69	191.00	2436.00	4315	20230209	-37.20	2215	20221013	22.35	4315	-37.20	20230209	2325	16.56	20230726	4315	-37.20	20230209	2215	22.35	20221013	5.16	N	049480	500	157 억	1553230	N	N	N	N
4	20230831	140720	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2715	-35	5	-1.27	533922390	195681	40.47	2755	2765	2705	3575	1925	2750	2728.53	4.94	34857	2783	2766	2743	2726	2703	2775	2735	157	825	500	2030	5	1	31422383	853	14.21	1.11	12	0.62	191.00	2436.00	4315	20230209	-37.08	2215	20221013	22.57	4315	-37.08	20230209	2325	16.77	20230726	4315	-37.08	20230209	2215	22.57	20221013	5.16	N	049480	500	157 억	1553230	N	N	N	N
5	20230831	130657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2735	-15	5	-0.55	492414750	180429	37.32	2755	2765	2705	3575	1925	2750	2729.13	4.94	33739	2783	2766	2743	2726	2703	2775	2735	157	825	500	2030	5	1	31422383	859	14.32	1.12	12	0.57	191.00	2436.00	4315	20230209	-36.62	2215	20221013	23.48	4315	-36.62	20230209	2325	17.63	20230726	4315	-36.62	20230209	2215	23.48	20221013	5.16	N	049480	500	157 억	1553230	N	N	N	N
6	20230831	120710	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2735	-15	5	-0.55	463502735	169806	35.12	2755	2765	2705	3575	1925	2750	2729.60	4.94	31842	2783	2766	2743	2726	2703	2775	2735	157	825	500	2030	5	1	31422383	859	14.32	1.12	12	0.54	191.00	2436.00	4315	20230209	-36.62	2215	20221013	23.48	4315	-36.62	20230209	2325	17.63	20230726	4315	-36.62	20230209	2215	23.48	20221013	5.16	N	049480	500	157 억	1553230	N	N	N	N
7	20230831	110958	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2740	-10	5	-0.36	391461850	143451	29.67	2755	2765	2705	3575	1925	2750	2728.89	4.94	17340	2783	2766	2743	2726	2703	2775	2735	157	825	500	2030	5	1	31422383	861	14.35	1.12	12	0.46	191.00	2436.00	4315	20230209	-36.50	2215	20221013	23.70	4315	-36.50	20230209	2325	17.85	20230726	4315	-36.50	20230209	2215	23.70	20221013	5.16	N	049480	500	157 억	1553230	N	N	N	N
8	20230831	100746	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2720	-30	5	-1.09	260206765	95280	19.71	2755	2765	2705	3575	1925	2750	2730.97	4.94	990	2783	2766	2743	2726	2703	2775	2735	157	825	500	2030	5	1	31422383	855	14.24	1.12	12	0.30	191.00	2436.00	4315	20230209	-36.96	2215	20221013	22.80	4315	-36.96	20230209	2325	16.99	20230726	4315	-36.96	20230209	2215	22.80	20221013	5.16	N	049480	500	157 억	1553230	N	N	N	N
9	20230831	090632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2750	0	3	0.00	38289120	13958	2.89	2755	2755	2735	3575	1925	2750	2743.17	4.94	-203	2783	2766	2743	2726	2703	2775	2735	157	825	500	2030	5	1	31422383	864	14.40	1.13	12	0.04	191.00	2436.00	4315	20230209	-36.27	2215	20221013	24.15	4315	-36.27	20230209	2325	18.28	20230726	4315	-36.27	20230209	2215	24.15	20221013	5.16	N	049480	500	157 억	1553230	N	N	N	N
10	20230830	160526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2750	35	2	1.29	1316642790	480052	89.08	2740	2760	2720	3525	1905	2715	2742.70	4.39	173405	2781	2747	2691	2657	2601	2765	2675	157	810	500	2000	5	1	31422383	864	14.40	1.13	12	1.53	191.00	2436.00	4315	20230209	-36.27	2215	20221013	24.15	4315	-36.27	20230209	2325	18.28	20230726	4315	-36.27	20230209	2215	24.15	20221013	5.36	N	049480	500	157 억	1379835	N	N	N	N
11	20230830	150626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2745	30	2	1.10	1205349675	439538	81.57	2740	2760	2720	3525	1905	2715	2742.31	4.39	150891	2781	2747	2691	2657	2601	2765	2675	157	810	500	2000	5	1	31422383	863	14.37	1.13	12	1.40	191.00	2436.00	4315	20230209	-36.38	2215	20221013	23.93	4315	-36.38	20230209	2325	18.06	20230726	4315	-36.38	20230209	2215	23.93	20221013	5.36	N	049480	500	157 억	1379835	N	N	N	N
12	20230830	140655	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2745	30	2	1.10	1045979305	381614	70.82	2740	2760	2720	3525	1905	2715	2740.94	4.39	134029	2781	2747	2691	2657	2601	2765	2675	157	810	500	2000	5	1	31422383	863	14.37	1.13	12	1.21	191.00	2436.00	4315	20230209	-36.38	2215	20221013	23.93	4315	-36.38	20230209	2325	18.06	20230726	4315	-36.38	20230209	2215	23.93	20221013	5.36	N	049480	500	157 억	1379835	N	N	N	N
13	20230830	130644	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2750	35	2	1.29	901851125	329136	61.08	2740	2760	2720	3525	1905	2715	2740.06	4.39	100876	2781	2747	2691	2657	2601	2765	2675	157	810	500	2000	5	1	31422383	864	14.40	1.13	12	1.05	191.00	2436.00	4315	20230209	-36.27	2215	20221013	24.15	4315	-36.27	20230209	2325	18.28	20230726	4315	-36.27	20230209	2215	24.15	20221013	5.36	N	049480	500	157 억	1379835	N	N	N	N
14	20230830	120657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2740	25	2	0.92	730647040	266821	49.51	2740	2760	2720	3525	1905	2715	2738.34	4.39	72997	2781	2747	2691	2657	2601	2765	2675	157	810	500	2000	5	1	31422383	861	14.35	1.12	12	0.85	191.00	2436.00	4315	20230209	-36.50	2215	20221013	23.70	4315	-36.50	20230209	2325	17.85	20230726	4315	-36.50	20230209	2215	23.70	20221013	5.36	N	049480	500	157 억	1379835	N	N	N	N
15	20230830	110949	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2740	25	2	0.92	597656060	218234	40.50	2740	2760	2720	3525	1905	2715	2738.60	4.39	49167	2781	2747	2691	2657	2601	2765	2675	157	810	500	2000	5	1	31422383	861	14.35	1.12	12	0.69	191.00	2436.00	4315	20230209	-36.50	2215	20221013	23.70	4315	-36.50	20230209	2325	17.85	20230726	4315	-36.50	20230209	2215	23.70	20221013	5.36	N	049480	500	157 억	1379835	N	N	N	N
16	20230830	100723	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2740	25	2	0.92	390504765	142723	26.49	2740	2760	2720	3525	1905	2715	2736.10	4.39	11537	2781	2747	2691	2657	2601	2765	2675	157	810	500	2000	5	1	31422383	861	14.35	1.12	12	0.45	191.00	2436.00	4315	20230209	-36.50	2215	20221013	23.70	4315	-36.50	20230209	2325	17.85	20230726	4315	-36.50	20230209	2215	23.70	20221013	5.36	N	049480	500	157 억	1379835	N	N	N	N
17	20230830	090621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2750	35	2	1.29	156922490	57300	10.63	2740	2755	2730	3525	1905	2715	2738.61	4.39	15518	2781	2747	2691	2657	2601	2765	2675	157	810	500	2000	5	1	31422383	864	14.40	1.13	12	0.18	191.00	2436.00	4315	20230209	-36.27	2215	20221013	24.15	4315	-36.27	20230209	2325	18.28	20230726	4315	-36.27	20230209	2215	24.15	20221013	5.36	N	049480	500	157 억	1379835	N	N	N	N
18	20230829	160522	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2715	75	2	2.84	1438673125	532890	134.06	2635	2725	2635	3430	1850	2640	2699.70	4.00	122911	2716	2677	2621	2582	2526	2697	2602	157	790	500	1950	5	1	31422383	853	14.21	1.11	12	1.70	191.00	2436.00	4315	20230209	-37.08	2215	20221013	22.57	4315	-37.08	20230209	2325	16.77	20230726	4315	-37.08	20230209	2215	22.57	20221013	5.48	N	049480	500	157 억	1257074	N	N	N	N
19	20230829	150630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2715	75	2	2.84	1359381370	503662	126.70	2635	2725	2635	3430	1850	2640	2699.00	4.00	122139	2716	2677	2621	2582	2526	2697	2602	157	790	500	1950	5	1	31422383	853	14.21	1.11	12	1.60	191.00	2436.00	4315	20230209	-37.08	2215	20221013	22.57	4315	-37.08	20230209	2325	16.77	20230726	4315	-37.08	20230209	2215	22.57	20221013	5.48	N	049480	500	157 억	1257074	N	N	N	N
20	20230829	140720	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2705	65	2	2.46	1189981795	441230	111.00	2635	2725	2635	3430	1850	2640	2696.96	4.00	106334	2716	2677	2621	2582	2526	2697	2602	157	790	500	1950	5	1	31422383	850	14.16	1.11	12	1.40	191.00	2436.00	4315	20230209	-37.31	2215	20221013	22.12	4315	-37.31	20230209	2325	16.34	20230726	4315	-37.31	20230209	2215	22.12	20221013	5.48	N	049480	500	157 억	1257074	N	N	N	N
21	20230829	130648	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2710	70	2	2.65	1040499160	385757	97.04	2635	2725	2635	3430	1850	2640	2697.29	4.00	98144	2716	2677	2621	2582	2526	2697	2602	157	790	500	1950	5	1	31422383	852	14.19	1.11	12	1.23	191.00	2436.00	4315	20230209	-37.20	2215	20221013	22.35	4315	-37.20	20230209	2325	16.56	20230726	4315	-37.20	20230209	2215	22.35	20221013	5.48	N	049480	500	157 억	1257074	N	N	N	N
22	20230829	120706	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2715	75	2	2.84	936951665	347513	87.42	2635	2725	2635	3430	1850	2640	2696.16	4.00	92882	2716	2677	2621	2582	2526	2697	2602	157	790	500	1950	5	1	31422383	853	14.21	1.11	12	1.11	191.00	2436.00	4315	20230209	-37.08	2215	20221013	22.57	4315	-37.08	20230209	2325	16.77	20230726	4315	-37.08	20230209	2215	22.57	20221013	5.48	N	049480	500	157 억	1257074	N	N	N	N
23	20230829	111058	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2720	80	2	3.03	707691135	263004	66.16	2635	2720	2635	3430	1850	2640	2690.80	4.00	81448	2716	2677	2621	2582	2526	2697	2602	157	790	500	1950	5	1	31422383	855	14.24	1.12	12	0.84	191.00	2436.00	4315	20230209	-36.96	2215	20221013	22.80	4315	-36.96	20230209	2325	16.99	20230726	4315	-36.96	20230209	2215	22.80	20221013	5.48	N	049480	500	157 억	1257074	N	N	N	N
24	20230829	100746	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2700	60	2	2.27	485895345	181085	45.55	2635	2705	2635	3430	1850	2640	2683.24	4.00	59512	2716	2677	2621	2582	2526	2697	2602	157	790	500	1950	5	1	31422383	848	14.14	1.11	12	0.58	191.00	2436.00	4315	20230209	-37.43	2215	20221013	21.90	4315	-37.43	20230209	2325	16.13	20230726	4315	-37.43	20230209	2215	21.90	20221013	5.48	N	049480	500	157 억	1257074	N	N	N	N
25	20230829	090511	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2690	50	2	1.89	124917695	46784	11.77	2635	2690	2635	3430	1850	2640	2670.09	4.00	7837	2716	2677	2621	2582	2526	2697	2602	157	790	500	1950	5	1	31422383	845	14.08	1.10	12	0.15	191.00	2436.00	4315	20230209	-37.66	2215	20221013	21.44	4315	-37.66	20230209	2325	15.70	20230726	4315	-37.66	20230209	2215	21.44	20221013	5.48	N	049480	500	157 억	1257074	N	N	N	N
26	20230828	160508	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2640	60	2	2.33	1036819380	393432	112.35	2605	2660	2565	3350	1810	2580	2635.32	3.67	102630	2686	2632	2596	2542	2506	2615	2525	157	770	500	1900	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	2325	13.55	20230726	4315	-38.82	20230209	2215	19.19	20221013	5.03	N	049480	500	157 억	1153615	N	N	N	N
27	20230828	150512	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2645	65	2	2.52	937755575	355927	101.64	2605	2660	2565	3350	1810	2580	2634.69	3.67	91479	2686	2632	2596	2542	2506	2615	2525	157	770	500	1900	5	1	31422383	831	13.85	1.09	12	1.13	191.00	2436.00	4315	20230209	-38.70	2215	20221013	19.41	4315	-38.70	20230209	2325	13.76	20230726	4315	-38.70	20230209	2215	19.41	20221013	5.03	N	049480	500	157 억	1153615	N	N	N	N
28	20230828	140514	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2645	65	2	2.52	866508550	328957	93.94	2605	2660	2565	3350	1810	2580	2634.12	3.67	80536	2686	2632	2596	2542	2506	2615	2525	157	770	500	1900	5	1	31422383	831	13.85	1.09	12	1.05	191.00	2436.00	4315	20230209	-38.70	2215	20221013	19.41	4315	-38.70	20230209	2325	13.76	20230726	4315	-38.70	20230209	2215	19.41	20221013	5.03	N	049480	500	157 억	1153615	N	N	N	N
29	20230828	130518	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2655	75	2	2.91	782951450	297379	84.92	2605	2660	2565	3350	1810	2580	2632.85	3.67	69518	2686	2632	2596	2542	2506	2615	2525	157	770	500	1900	5	1	31422383	834	13.90	1.09	12	0.95	191.00	2436.00	4315	20230209	-38.47	2215	20221013	19.86	4315	-38.47	20230209	2325	14.19	20230726	4315	-38.47	20230209	2215	19.86	20221013	5.03	N	049480	500	157 억	1153615	N	N	N	N
30	20230828	120513	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2640	60	2	2.33	676836245	257301	73.47	2605	2660	2565	3350	1810	2580	2630.53	3.67	59486	2686	2632	2596	2542	2506	2615	2525	157	770	500	1900	5	1	31422383	830	13.82	1.08	12	0.82	191.00	2436.00	4315	20230209	-38.82	2215	20221013	19.19	4315	-38.82	20230209	2325	13.55	20230726	4315	-38.82	20230209	2215	19.19	20221013	5.03	N	049480	500	157 억	1153615	N	N	N	N
31	20230828	110510	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2645	65	2	2.52	556384475	211844	60.49	2605	2660	2565	3350	1810	2580	2626.40	3.67	42828	2686	2632	2596	2542	2506	2615	2525	157	770	500	1900	5	1	31422383	831	13.85	1.09	12	0.67	191.00	2436.00	4315	20230209	-38.70	2215	20221013	19.41	4315	-38.70	20230209	2325	13.76	20230726	4315	-38.70	20230209	2215	19.41	20221013	5.03	N	049480	500	157 억	1153615	N	N	N	N
32	20230828	100505	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2650	70	2	2.71	326070300	124856	35.65	2605	2650	2565	3350	1810	2580	2611.58	3.67	15227	2686	2632	2596	2542	2506	2615	2525	157	770	500	1900	5	1	31422383	833	13.87	1.09	12	0.40	191.00	2436.00	4315	20230209	-38.59	2215	20221013	19.64	4315	-38.59	20230209	2325	13.98	20230726	4315	-38.59	20230209	2215	19.64	20221013	5.03	N	049480	500	157 억	1153615	N	N	N	N
33	20230828	090513	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2600	20	2	0.78	87567205	33725	9.63	2605	2620	2565	3350	1810	2580	2596.53	3.67	-2009	2686	2632	2596	2542	2506	2615	2525	157	770	500	1900	5	1	31422383	817	13.61	1.07	12	0.11	191.00	2436.00	4315	20230209	-39.75	2215	20221013	17.38	4315	-39.75	20230209	2325	11.83	20230726	4315	-39.75	20230209	2215	17.38	20221013	5.03	N	049480	500	157 억	1153615	N	N	N	N
34	20230825	160509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	-60	5	-2.27	908033375	349856	9.36	2590	2650	2560	3430	1850	2640	2595.50	3.61	19552	3000	2820	2655	2475	2310	2910	2565	157	790	500	1950	5	1	31422383	811	13.51	1.06	12	1.11	191.00	2436.00	4315	20230209	-40.21	2215	20221013	16.48	4315	-40.21	20230209	2325	10.97	20230726	4315	-40.21	20230209	2215	16.48	20221013	5.13	N	049480	500	157 억	1133504	N	N	N	N
35	20230825	150512	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	-65	5	-2.46	834705370	321451	8.60	2590	2650	2560	3430	1850	2640	2596.68	3.61	18774	3000	2820	2655	2475	2310	2910	2565	157	790	500	1950	5	1	31422383	809	13.48	1.06	12	1.02	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	5.13	N	049480	500	157 억	1133504	N	N	N	N
36	20230825	140509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	-45	5	-1.70	749516805	288498	7.72	2590	2650	2560	3430	1850	2640	2598.00	3.61	28625	3000	2820	2655	2475	2310	2910	2565	157	790	500	1950	5	1	31422383	815	13.59	1.07	12	0.92	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	5.13	N	049480	500	157 억	1133504	N	N	N	N
37	20230825	130509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	-60	5	-2.27	694147385	267070	7.14	2590	2650	2560	3430	1850	2640	2599.12	3.61	28694	3000	2820	2655	2475	2310	2910	2565	157	790	500	1950	5	1	31422383	811	13.51	1.06	12	0.85	191.00	2436.00	4315	20230209	-40.21	2215	20221013	16.48	4315	-40.21	20230209	2325	10.97	20230726	4315	-40.21	20230209	2215	16.48	20221013	5.13	N	049480	500	157 억	1133504	N	N	N	N
38	20230825	120508	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2585	-55	5	-2.08	573967870	220423	5.89	2590	2650	2560	3430	1850	2640	2603.94	3.61	13192	3000	2820	2655	2475	2310	2910	2565	157	790	500	1950	5	1	31422383	812	13.53	1.06	12	0.70	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	5.13	N	049480	500	157 억	1133504	N	N	N	N
39	20230825	110510	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	-35	5	-1.33	483573305	185528	4.96	2590	2650	2560	3430	1850	2640	2606.47	3.61	29693	3000	2820	2655	2475	2310	2910	2565	157	790	500	1950	5	1	31422383	819	13.64	1.07	12	0.59	191.00	2436.00	4315	20230209	-39.63	2215	20221013	17.61	4315	-39.63	20230209	2325	12.04	20230726	4315	-39.63	20230209	2215	17.61	20221013	5.13	N	049480	500	157 억	1133504	N	N	N	N
40	20230825	100510	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	-35	5	-1.33	431717075	165538	4.43	2590	2650	2560	3430	1850	2640	2607.96	3.61	34057	3000	2820	2655	2475	2310	2910	2565	157	790	500	1950	5	1	31422383	819	13.64	1.07	12	0.53	191.00	2436.00	4315	20230209	-39.63	2215	20221013	17.61	4315	-39.63	20230209	2325	12.04	20230726	4315	-39.63	20230209	2215	17.61	20221013	5.13	N	049480	500	157 억	1133504	N	N	N	N
41	20230825	090510	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2620	-20	5	-0.76	178388240	68821	1.84	2590	2625	2560	3430	1850	2640	2592.06	3.61	17512	3000	2820	2655	2475	2310	2910	2565	157	790	500	1950	5	1	31422383	823	13.72	1.08	12	0.22	191.00	2436.00	4315	20230209	-39.28	2215	20221013	18.28	4315	-39.28	20230209	2325	12.69	20230726	4315	-39.28	20230209	2215	18.28	20221013	5.13	N	049480	500	157 억	1133504	N	N	N	N
42	20230824	160504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2640	165	2	6.67	9960186650	3728108	1581.04	2490	2835	2490	3215	1735	2475	2671.66	3.79	-57372	2571	2522	2476	2427	2381	2547	2452	157	740	500	1830	5	1	31422383	830	13.82	1.08	12	11.86	191.00	2436.00	4315	20230209	-38.82	2215	20221013	19.19	4315	-38.82	20230209	2325	13.55	20230726	4315	-38.82	20230209	2215	19.19	20221013	5.12	N	049480	500	157 억	1190696	N	N	N	N
43	20230824	150504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2635	160	2	6.46	9711348555	3633805	1541.05	2490	2835	2490	3215	1735	2475	2672.50	3.79	-69415	2571	2522	2476	2427	2381	2547	2452	157	740	500	1830	5	1	31422383	828	13.80	1.08	12	11.56	191.00	2436.00	4315	20230209	-38.93	2215	20221013	18.96	4315	-38.93	20230209	2325	13.33	20230726	4315	-38.93	20230209	2215	18.96	20221013	5.12	N	049480	500	157 억	1190696	N	N	N	N
44	20230824	140505	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2630	155	2	6.26	9441657755	3531276	1497.57	2490	2835	2490	3215	1735	2475	2673.72	3.79	-113041	2571	2522	2476	2427	2381	2547	2452	157	740	500	1830	5	1	31422383	826	13.77	1.08	12	11.24	191.00	2436.00	4315	20230209	-39.05	2215	20221013	18.74	4315	-39.05	20230209	2325	13.12	20230726	4315	-39.05	20230209	2215	18.74	20221013	5.12	N	049480	500	157 억	1190696	N	N	N	N
45	20230824	130509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2625	150	2	6.06	8345764915	3117188	1321.96	2490	2835	2490	3215	1735	2475	2677.34	3.79	-166863	2571	2522	2476	2427	2381	2547	2452	157	740	500	1830	5	1	31422383	825	13.74	1.08	12	9.92	191.00	2436.00	4315	20230209	-39.17	2215	20221013	18.51	4315	-39.17	20230209	2325	12.90	20230726	4315	-39.17	20230209	2215	18.51	20221013	5.12	N	049480	500	157 억	1190696	N	N	N	N
46	20230824	120509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	130	2	5.25	7976643975	2976248	1262.19	2490	2835	2490	3215	1735	2475	2680.10	3.79	-205899	2571	2522	2476	2427	2381	2547	2452	157	740	500	1830	5	1	31422383	819	13.64	1.07	12	9.47	191.00	2436.00	4315	20230209	-39.63	2215	20221013	17.61	4315	-39.63	20230209	2325	12.04	20230726	4315	-39.63	20230209	2215	17.61	20221013	5.12	N	049480	500	157 억	1190696	N	N	N	N
47	20230824	110508	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	135	2	5.45	1029037485	397055	168.39	2490	2645	2490	3215	1735	2475	2591.67	3.79	72163	2571	2522	2476	2427	2381	2547	2452	157	740	500	1830	5	1	31422383	820	13.66	1.07	12	1.26	191.00	2436.00	4315	20230209	-39.51	2215	20221013	17.83	4315	-39.51	20230209	2325	12.26	20230726	4315	-39.51	20230209	2215	17.83	20221013	5.12	N	049480	500	157 억	1190696	N	N	N	N
48	20230824	100506	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	115	2	4.65	713785575	276383	117.21	2490	2645	2490	3215	1735	2475	2582.60	3.79	47924	2571	2522	2476	2427	2381	2547	2452	157	740	500	1830	5	1	31422383	814	13.56	1.06	12	0.88	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	5.12	N	049480	500	157 억	1190696	N	N	N	N
49	20230824	090507	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	70	2	2.83	71503435	28230	11.97	2490	2565	2490	3215	1735	2475	2532.89	3.79	10552	2571	2522	2476	2427	2381	2547	2452	157	740	500	1830	5	1	31422383	800	13.32	1.04	12	0.09	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	5.12	N	049480	500	157 억	1190696	N	N	N	N
50	20230823	160502	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2475	5	2	0.20	577184935	231604	200.02	2450	2525	2430	3210	1730	2470	2492.12	3.56	70824	2543	2506	2473	2436	2403	2490	2420	157	740	500	1820	5	1	31422383	778	12.96	1.02	12	0.74	191.00	2436.00	4315	20230209	-42.64	2215	20221013	11.74	4315	-42.64	20230209	2325	6.45	20230726	4315	-42.64	20230209	2215	11.74	20221013	5.19	N	049480	500	157 억	1118263	N	N	N	N
51	20230823	150505	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2495	25	2	1.01	538665145	216066	186.60	2450	2525	2430	3210	1730	2470	2493.06	3.56	68779	2543	2506	2473	2436	2403	2490	2420	157	740	500	1820	5	1	31422383	784	13.06	1.02	12	0.69	191.00	2436.00	4315	20230209	-42.18	2215	20221013	12.64	4315	-42.18	20230209	2325	7.31	20230726	4315	-42.18	20230209	2215	12.64	20221013	5.19	N	049480	500	157 억	1118263	N	N	N	N
52	20230823	140508	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2510	40	2	1.62	506081865	203021	175.34	2450	2525	2430	3210	1730	2470	2492.76	3.56	67932	2543	2506	2473	2436	2403	2490	2420	157	740	500	1820	5	1	31422383	789	13.14	1.03	12	0.65	191.00	2436.00	4315	20230209	-41.83	2215	20221013	13.32	4315	-41.83	20230209	2325	7.96	20230726	4315	-41.83	20230209	2215	13.32	20221013	5.19	N	049480	500	157 억	1118263	N	N	N	N
53	20230823	130504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2515	45	2	1.82	484405550	194364	167.86	2450	2525	2430	3210	1730	2470	2492.26	3.56	65751	2543	2506	2473	2436	2403	2490	2420	157	740	500	1820	5	1	31422383	790	13.17	1.03	12	0.62	191.00	2436.00	4315	20230209	-41.71	2215	20221013	13.54	4315	-41.71	20230209	2325	8.17	20230726	4315	-41.71	20230209	2215	13.54	20221013	5.19	N	049480	500	157 억	1118263	N	N	N	N
54	20230823	120507	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2510	40	2	1.62	419819040	168614	145.62	2450	2525	2430	3210	1730	2470	2489.82	3.56	58089	2543	2506	2473	2436	2403	2490	2420	157	740	500	1820	5	1	31422383	789	13.14	1.03	12	0.54	191.00	2436.00	4315	20230209	-41.83	2215	20221013	13.32	4315	-41.83	20230209	2325	7.96	20230726	4315	-41.83	20230209	2215	13.32	20221013	5.19	N	049480	500	157 억	1118263	N	N	N	N
55	20230823	110505	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	0	3	0.00	356732205	143410	123.86	2450	2525	2430	3210	1730	2470	2487.50	3.56	43032	2543	2506	2473	2436	2403	2490	2420	157	740	500	1820	5	1	31422383	776	12.93	1.01	12	0.46	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	5.19	N	049480	500	157 억	1118263	N	N	N	N
56	20230823	100504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2520	50	2	2.02	244345110	98460	85.03	2450	2525	2430	3210	1730	2470	2481.67	3.56	26391	2543	2506	2473	2436	2403	2490	2420	157	740	500	1820	5	1	31422383	792	13.19	1.03	12	0.31	191.00	2436.00	4315	20230209	-41.60	2215	20221013	13.77	4315	-41.60	20230209	2325	8.39	20230726	4315	-41.60	20230209	2215	13.77	20221013	5.19	N	049480	500	157 억	1118263	N	N	N	N
57	20230823	090509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2450	-20	5	-0.81	31383915	12864	11.11	2450	2460	2430	3210	1730	2470	2439.67	3.56	-9350	2543	2506	2473	2436	2403	2490	2420	157	740	500	1820	5	1	31422383	770	12.83	1.01	12	0.04	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	5.19	N	049480	500	157 억	1118263	N	N	N	N
58	20230822	160501	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	-5	5	-0.20	284205195	115476	95.36	2510	2510	2440	3215	1735	2475	2461.16	3.63	-20077	2541	2507	2486	2452	2431	2525	2470	157	740	500	1830	5	1	31422383	776	12.93	1.01	12	0.37	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	5.57	N	049480	500	157 억	1139214	N	N	N	N
59	20230822	150502	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2455	-20	5	-0.81	274791170	111645	92.19	2510	2510	2440	3215	1735	2475	2461.29	3.63	-19430	2541	2507	2486	2452	2431	2525	2470	157	740	500	1830	5	1	31422383	771	12.85	1.01	12	0.36	191.00	2436.00	4315	20230209	-43.11	2215	20221013	10.84	4315	-43.11	20230209	2325	5.59	20230726	4315	-43.11	20230209	2215	10.84	20221013	5.57	N	049480	500	157 억	1139214	N	N	N	N
60	20230822	140507	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2455	-20	5	-0.81	229585955	93198	76.96	2510	2510	2440	3215	1735	2475	2463.42	3.63	-16712	2541	2507	2486	2452	2431	2525	2470	157	740	500	1830	5	1	31422383	771	12.85	1.01	12	0.30	191.00	2436.00	4315	20230209	-43.11	2215	20221013	10.84	4315	-43.11	20230209	2325	5.59	20230726	4315	-43.11	20230209	2215	10.84	20221013	5.57	N	049480	500	157 억	1139214	N	N	N	N
61	20230822	130502	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2465	-10	5	-0.40	158040580	63961	52.82	2510	2510	2450	3215	1735	2475	2470.89	3.63	-15894	2541	2507	2486	2452	2431	2525	2470	157	740	500	1830	5	1	31422383	775	12.91	1.01	12	0.20	191.00	2436.00	4315	20230209	-42.87	2215	20221013	11.29	4315	-42.87	20230209	2325	6.02	20230726	4315	-42.87	20230209	2215	11.29	20221013	5.57	N	049480	500	157 억	1139214	N	N	N	N
62	20230822	120454	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2480	5	2	0.20	136534000	55229	45.61	2510	2510	2450	3215	1735	2475	2472.14	3.63	-14646	2541	2507	2486	2452	2431	2525	2470	157	740	500	1830	5	1	31422383	779	12.98	1.02	12	0.18	191.00	2436.00	4315	20230209	-42.53	2215	20221013	11.96	4315	-42.53	20230209	2325	6.67	20230726	4315	-42.53	20230209	2215	11.96	20221013	5.57	N	049480	500	157 억	1139214	N	N	N	N
63	20230822	110500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2475	0	3	0.00	108868125	44024	36.35	2510	2510	2450	3215	1735	2475	2472.93	3.63	-17352	2541	2507	2486	2452	2431	2525	2470	157	740	500	1830	5	1	31422383	778	12.96	1.02	12	0.14	191.00	2436.00	4315	20230209	-42.64	2215	20221013	11.74	4315	-42.64	20230209	2325	6.45	20230726	4315	-42.64	20230209	2215	11.74	20221013	5.57	N	049480	500	157 억	1139214	N	N	N	N
64	20230822	100459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2465	-10	5	-0.40	81110415	32801	27.09	2510	2510	2450	3215	1735	2475	2472.80	3.63	-13525	2541	2507	2486	2452	2431	2525	2470	157	740	500	1830	5	1	31422383	775	12.91	1.01	12	0.10	191.00	2436.00	4315	20230209	-42.87	2215	20221013	11.29	4315	-42.87	20230209	2325	6.02	20230726	4315	-42.87	20230209	2215	11.29	20221013	5.57	N	049480	500	157 억	1139214	N	N	N	N
65	20230822	090501	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2490	15	2	0.61	17856405	7158	5.91	2510	2510	2485	3215	1735	2475	2494.61	3.63	-2424	2541	2507	2486	2452	2431	2525	2470	157	740	500	1830	5	1	31422383	782	13.04	1.02	12	0.02	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	5.57	N	049480	500	157 억	1139214	N	N	N	N
66	20230821	160500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2475	15	2	0.61	301607430	120979	54.22	2465	2520	2465	3195	1725	2460	2493.16	3.51	34423	2506	2482	2441	2417	2376	2495	2430	157	735	500	1820	5	1	31422383	778	12.96	1.02	12	0.39	191.00	2436.00	4315	20230209	-42.64	2215	20221013	11.74	4315	-42.64	20230209	2325	6.45	20230726	4315	-42.64	20230209	2215	11.74	20221013	5.67	N	049480	500	157 억	1103905	N	N	N	N
67	20230821	150503	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	10	2	0.41	287077835	115106	51.59	2465	2520	2465	3195	1725	2460	2494.03	3.51	34791	2506	2482	2441	2417	2376	2495	2430	157	735	500	1820	5	1	31422383	776	12.93	1.01	12	0.37	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	5.67	N	049480	500	157 억	1103905	N	N	N	N
68	20230821	140503	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2480	20	2	0.81	255643230	102407	45.90	2465	2520	2465	3195	1725	2460	2496.35	3.51	34239	2506	2482	2441	2417	2376	2495	2430	157	735	500	1820	5	1	31422383	779	12.98	1.02	12	0.33	191.00	2436.00	4315	20230209	-42.53	2215	20221013	11.96	4315	-42.53	20230209	2325	6.67	20230726	4315	-42.53	20230209	2215	11.96	20221013	5.67	N	049480	500	157 억	1103905	N	N	N	N
69	20230821	130505	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2490	30	2	1.22	238540945	95526	42.81	2465	2520	2465	3195	1725	2460	2497.13	3.51	33151	2506	2482	2441	2417	2376	2495	2430	157	735	500	1820	5	1	31422383	782	13.04	1.02	12	0.30	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	5.67	N	049480	500	157 억	1103905	N	N	N	N
70	20230821	120503	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2495	35	2	1.42	215994430	86485	38.76	2465	2520	2465	3195	1725	2460	2497.48	3.51	38601	2506	2482	2441	2417	2376	2495	2430	157	735	500	1820	5	1	31422383	784	13.06	1.02	12	0.28	191.00	2436.00	4315	20230209	-42.18	2215	20221013	12.64	4315	-42.18	20230209	2325	7.31	20230726	4315	-42.18	20230209	2215	12.64	20221013	5.67	N	049480	500	157 억	1103905	N	N	N	N
71	20230821	110502	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2510	50	2	2.03	189659425	75956	34.04	2465	2520	2465	3195	1725	2460	2496.96	3.51	38850	2506	2482	2441	2417	2376	2495	2430	157	735	500	1820	5	1	31422383	789	13.14	1.03	12	0.24	191.00	2436.00	4315	20230209	-41.83	2215	20221013	13.32	4315	-41.83	20230209	2325	7.96	20230726	4315	-41.83	20230209	2215	13.32	20221013	5.67	N	049480	500	157 억	1103905	N	N	N	N
72	20230821	100500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2510	50	2	2.03	140421460	56332	25.25	2465	2520	2465	3195	1725	2460	2492.75	3.51	24021	2506	2482	2441	2417	2376	2495	2430	157	735	500	1820	5	1	31422383	789	13.14	1.03	12	0.18	191.00	2436.00	4315	20230209	-41.83	2215	20221013	13.32	4315	-41.83	20230209	2325	7.96	20230726	4315	-41.83	20230209	2215	13.32	20221013	5.67	N	049480	500	157 억	1103905	N	N	N	N
73	20230821	090507	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2480	20	2	0.81	9981800	4033	1.81	2465	2490	2465	3195	1725	2460	2475.03	3.51	1184	2506	2482	2441	2417	2376	2495	2430	157	735	500	1820	5	1	31422383	779	12.98	1.02	12	0.01	191.00	2436.00	4315	20230209	-42.53	2215	20221013	11.96	4315	-42.53	20230209	2325	6.67	20230726	4315	-42.53	20230209	2215	11.96	20221013	5.67	N	049480	500	157 억	1103905	N	N	N	N
74	20230818	160501	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2460	-15	5	-0.61	541723600	223053	107.04	2435	2465	2400	3215	1735	2475	2428.61	3.29	67549	2575	2525	2450	2400	2325	2550	2425	157	740	500	1830	5	1	31422383	773	12.88	1.01	12	0.71	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	5.66	N	049480	500	157 억	1033994	N	N	N	N
75	20230818	150455	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2450	-25	5	-1.01	528602645	217706	104.48	2435	2465	2400	3215	1735	2475	2428.06	3.29	67616	2575	2525	2450	2400	2325	2550	2425	157	740	500	1830	5	1	31422383	770	12.83	1.01	12	0.69	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	5.66	N	049480	500	157 억	1033994	N	N	N	N
76	20230818	140500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2435	-40	5	-1.62	505180450	208144	99.89	2435	2465	2400	3215	1735	2475	2427.07	3.29	68714	2575	2525	2450	2400	2325	2550	2425	157	740	500	1830	5	1	31422383	765	12.75	1.00	12	0.66	191.00	2436.00	4315	20230209	-43.57	2215	20221013	9.93	4315	-43.57	20230209	2325	4.73	20230726	4315	-43.57	20230209	2215	9.93	20221013	5.66	N	049480	500	157 억	1033994	N	N	N	N
77	20230818	130458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2440	-35	5	-1.41	462024245	190496	91.42	2435	2465	2400	3215	1735	2475	2425.38	3.29	70522	2575	2525	2450	2400	2325	2550	2425	157	740	500	1830	5	1	31422383	767	12.77	1.00	12	0.61	191.00	2436.00	4315	20230209	-43.45	2215	20221013	10.16	4315	-43.45	20230209	2325	4.95	20230726	4315	-43.45	20230209	2215	10.16	20221013	5.66	N	049480	500	157 억	1033994	N	N	N	N
78	20230818	120506	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2455	-20	5	-0.81	446566470	184176	88.39	2435	2465	2400	3215	1735	2475	2424.67	3.29	71072	2575	2525	2450	2400	2325	2550	2425	157	740	500	1830	5	1	31422383	771	12.85	1.01	12	0.59	191.00	2436.00	4315	20230209	-43.11	2215	20221013	10.84	4315	-43.11	20230209	2325	5.59	20230726	4315	-43.11	20230209	2215	10.84	20221013	5.66	N	049480	500	157 억	1033994	N	N	N	N
79	20230818	110458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2460	-15	5	-0.61	253631885	105074	50.42	2435	2465	2400	3215	1735	2475	2413.84	3.29	37501	2575	2525	2450	2400	2325	2550	2425	157	740	500	1830	5	1	31422383	773	12.88	1.01	12	0.33	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	5.66	N	049480	500	157 억	1033994	N	N	N	N
80	20230818	100500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2425	-50	5	-2.02	199144510	82661	39.67	2435	2450	2400	3215	1735	2475	2409.17	3.29	28814	2575	2525	2450	2400	2325	2550	2425	157	740	500	1830	5	1	31422383	762	12.70	1.00	12	0.26	191.00	2436.00	4315	20230209	-43.80	2215	20221013	9.48	4315	-43.80	20230209	2325	4.30	20230726	4315	-43.80	20230209	2215	9.48	20221013	5.66	N	049480	500	157 억	1033994	N	N	N	N
81	20230818	090501	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2430	-45	5	-1.82	9554360	3927	1.88	2435	2450	2430	3215	1735	2475	2432.99	3.29	-276	2575	2525	2450	2400	2325	2550	2425	157	740	500	1830	5	1	31422383	764	12.72	1.00	12	0.01	191.00	2436.00	4315	20230209	-43.68	2215	20221013	9.71	4315	-43.68	20230209	2325	4.52	20230726	4315	-43.68	20230209	2215	9.71	20221013	5.66	N	049480	500	157 억	1033994	N	N	N	N
82	20230817	160500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2475	20	2	0.81	503399185	207295	61.96	2430	2500	2375	3190	1720	2455	2428.33	3.26	6694	2581	2517	2476	2412	2371	2497	2392	157	735	500	1810	5	1	31422383	778	12.96	1.02	12	0.66	191.00	2436.00	4315	20230209	-42.64	2215	20221013	11.74	4315	-42.64	20230209	2325	6.45	20230726	4315	-42.64	20230209	2215	11.74	20221013	5.84	N	049480	500	157 억	1025314	N	N	N	N
83	20230817	150505	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2480	25	2	1.02	475973115	196255	58.66	2430	2500	2375	3190	1720	2455	2425.28	3.26	6140	2581	2517	2476	2412	2371	2497	2392	157	735	500	1810	5	1	31422383	779	12.98	1.02	12	0.62	191.00	2436.00	4315	20230209	-42.53	2215	20221013	11.96	4315	-42.53	20230209	2325	6.67	20230726	4315	-42.53	20230209	2215	11.96	20221013	5.84	N	049480	500	157 억	1025314	N	N	N	N
84	20230817	140500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2485	30	2	1.22	415980410	172135	51.45	2430	2485	2375	3190	1720	2455	2416.59	3.26	-3726	2581	2517	2476	2412	2371	2497	2392	157	735	500	1810	5	1	31422383	781	13.01	1.02	12	0.55	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	5.84	N	049480	500	157 억	1025314	N	N	N	N
85	20230817	130457	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2465	10	2	0.41	393130510	162898	48.69	2430	2470	2375	3190	1720	2455	2413.35	3.26	-7205	2581	2517	2476	2412	2371	2497	2392	157	735	500	1810	5	1	31422383	775	12.91	1.01	12	0.52	191.00	2436.00	4315	20230209	-42.87	2215	20221013	11.29	4315	-42.87	20230209	2325	6.02	20230726	4315	-42.87	20230209	2215	11.29	20221013	5.84	N	049480	500	157 억	1025314	N	N	N	N
86	20230817	120459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2450	-5	5	-0.20	361739820	150058	44.85	2430	2455	2375	3190	1720	2455	2410.67	3.26	-12713	2581	2517	2476	2412	2371	2497	2392	157	735	500	1810	5	1	31422383	770	12.83	1.01	12	0.48	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	5.84	N	049480	500	157 억	1025314	N	N	N	N
87	20230817	110459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2420	-35	5	-1.43	312898840	129931	38.84	2430	2455	2375	3190	1720	2455	2408.19	3.26	-23719	2581	2517	2476	2412	2371	2497	2392	157	735	500	1810	5	1	31422383	760	12.67	0.99	12	0.41	191.00	2436.00	4315	20230209	-43.92	2215	20221013	9.26	4315	-43.92	20230209	2325	4.09	20230726	4315	-43.92	20230209	2215	9.26	20221013	5.84	N	049480	500	157 억	1025314	N	N	N	N
88	20230817	100458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2420	-35	5	-1.43	231530445	96277	28.78	2430	2455	2375	3190	1720	2455	2404.84	3.26	-24145	2581	2517	2476	2412	2371	2497	2392	157	735	500	1810	5	1	31422383	760	12.67	0.99	12	0.31	191.00	2436.00	4315	20230209	-43.92	2215	20221013	9.26	4315	-43.92	20230209	2325	4.09	20230726	4315	-43.92	20230209	2215	9.26	20221013	5.84	N	049480	500	157 억	1025314	N	N	N	N
89	20230817	090457	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2450	-5	5	-0.20	17798975	7319	2.19	2430	2455	2430	3190	1720	2455	2431.89	3.26	1687	2581	2517	2476	2412	2371	2497	2392	157	735	500	1810	5	1	31422383	770	12.83	1.01	12	0.02	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	5.84	N	049480	500	157 억	1025314	N	N	N	N
90	20230816	160458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2455	-135	5	-5.21	827493425	334018	129.54	2520	2540	2435	3365	1815	2590	2477.40	3.48	-67320	2673	2631	2588	2546	2503	2652	2567	157	775	500	1910	5	1	31422383	771	12.85	1.01	12	1.06	191.00	2436.00	4315	20230209	-43.11	2215	20221013	10.84	4315	-43.11	20230209	2325	5.59	20230726	4315	-43.11	20230209	2215	10.84	20221013	5.95	N	049480	500	157 억	1092503	N	N	N	N
91	20230816	150459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	-120	5	-4.63	803367330	324199	125.73	2520	2540	2435	3365	1815	2590	2478.01	3.48	-65885	2673	2631	2588	2546	2503	2652	2567	157	775	500	1910	5	1	31422383	776	12.93	1.01	12	1.03	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	5.95	N	049480	500	157 억	1092503	N	N	N	N
92	20230816	140458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2455	-135	5	-5.21	775080875	312701	121.27	2520	2540	2435	3365	1815	2590	2478.66	3.48	-62963	2673	2631	2588	2546	2503	2652	2567	157	775	500	1910	5	1	31422383	771	12.85	1.01	12	1.00	191.00	2436.00	4315	20230209	-43.11	2215	20221013	10.84	4315	-43.11	20230209	2325	5.59	20230726	4315	-43.11	20230209	2215	10.84	20221013	5.95	N	049480	500	157 억	1092503	N	N	N	N
93	20230816	130458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2460	-130	5	-5.02	716989075	289107	112.12	2520	2540	2435	3365	1815	2590	2480.01	3.48	-55628	2673	2631	2588	2546	2503	2652	2567	157	775	500	1910	5	1	31422383	773	12.88	1.01	12	0.92	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	5.95	N	049480	500	157 억	1092503	N	N	N	N
94	20230816	120504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2455	-135	5	-5.21	660045050	265965	103.14	2520	2540	2435	3365	1815	2590	2481.70	3.48	-50449	2673	2631	2588	2546	2503	2652	2567	157	775	500	1910	5	1	31422383	771	12.85	1.01	12	0.85	191.00	2436.00	4315	20230209	-43.11	2215	20221013	10.84	4315	-43.11	20230209	2325	5.59	20230726	4315	-43.11	20230209	2215	10.84	20221013	5.95	N	049480	500	157 억	1092503	N	N	N	N
95	20230816	110502	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2480	-110	5	-4.25	567509990	228431	88.59	2520	2540	2435	3365	1815	2590	2484.38	3.48	-46838	2673	2631	2588	2546	2503	2652	2567	157	775	500	1910	5	1	31422383	779	12.98	1.02	12	0.73	191.00	2436.00	4315	20230209	-42.53	2215	20221013	11.96	4315	-42.53	20230209	2325	6.67	20230726	4315	-42.53	20230209	2215	11.96	20221013	5.95	N	049480	500	157 억	1092503	N	N	N	N
96	20230816	100458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	-120	5	-4.63	521661690	209889	81.40	2520	2540	2435	3365	1815	2590	2485.42	3.48	-46765	2673	2631	2588	2546	2503	2652	2567	157	775	500	1910	5	1	31422383	776	12.93	1.01	12	0.67	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	5.95	N	049480	500	157 억	1092503	N	N	N	N
97	20230816	090456	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	-55	5	-2.12	113769280	45129	17.50	2520	2540	2510	3365	1815	2590	2520.98	3.48	-190	2673	2631	2588	2546	2503	2652	2567	157	775	500	1910	5	1	31422383	797	13.27	1.04	12	0.14	191.00	2436.00	4315	20230209	-41.25	2215	20221013	14.45	4315	-41.25	20230209	2325	9.03	20230726	4315	-41.25	20230209	2215	14.45	20221013	5.95	N	049480	500	157 억	1092503	N	N	N	N
98	20230814	160454	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	20	2	0.78	662939305	256091	119.71	2550	2630	2545	3340	1800	2570	2588.74	3.52	-13236	2656	2612	2581	2537	2506	2597	2522	157	770	500	1900	5	1	31422383	814	13.56	1.06	12	0.81	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	6.07	N	049480	500	157 억	1107212	N	N	N	N
99	20230814	150452	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	20	2	0.78	649793730	251013	117.34	2550	2630	2545	3340	1800	2570	2588.74	3.52	-13029	2656	2612	2581	2537	2506	2597	2522	157	770	500	1900	5	1	31422383	814	13.56	1.06	12	0.80	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	6.07	N	049480	500	157 억	1107212	N	N	N	N
100	20230814	140452	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2585	15	2	0.58	600583520	231985	108.44	2550	2630	2545	3340	1800	2570	2588.95	3.52	-11419	2656	2612	2581	2537	2506	2597	2522	157	770	500	1900	5	1	31422383	812	13.53	1.06	12	0.74	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	6.07	N	049480	500	157 억	1107212	N	N	N	N
101	20230814	130451	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2600	30	2	1.17	558751865	215863	100.91	2550	2630	2545	3340	1800	2570	2588.52	3.52	-3871	2656	2612	2581	2537	2506	2597	2522	157	770	500	1900	5	1	31422383	817	13.61	1.07	12	0.69	191.00	2436.00	4315	20230209	-39.75	2215	20221013	17.38	4315	-39.75	20230209	2325	11.83	20230726	4315	-39.75	20230209	2215	17.38	20221013	6.07	N	049480	500	157 억	1107212	N	N	N	N
102	20230814	120450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	10	2	0.39	501306995	193640	90.52	2550	2630	2545	3340	1800	2570	2588.94	3.52	-5898	2656	2612	2581	2537	2506	2597	2522	157	770	500	1900	5	1	31422383	811	13.51	1.06	12	0.62	191.00	2436.00	4315	20230209	-40.21	2215	20221013	16.48	4315	-40.21	20230209	2325	10.97	20230726	4315	-40.21	20230209	2215	16.48	20221013	6.07	N	049480	500	157 억	1107212	N	N	N	N
103	20230814	110450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2625	55	2	2.14	413215380	159591	74.60	2550	2630	2545	3340	1800	2570	2589.31	3.52	-243	2656	2612	2581	2537	2506	2597	2522	157	770	500	1900	5	1	31422383	825	13.74	1.08	12	0.51	191.00	2436.00	4315	20230209	-39.17	2215	20221013	18.51	4315	-39.17	20230209	2325	12.90	20230726	4315	-39.17	20230209	2215	18.51	20221013	6.07	N	049480	500	157 억	1107212	N	N	N	N
104	20230814	100450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	10	2	0.39	131267590	51188	23.93	2550	2590	2545	3340	1800	2570	2564.33	3.52	6275	2656	2612	2581	2537	2506	2597	2522	157	770	500	1900	5	1	31422383	811	13.51	1.06	12	0.16	191.00	2436.00	4315	20230209	-40.21	2215	20221013	16.48	4315	-40.21	20230209	2325	10.97	20230726	4315	-40.21	20230209	2215	16.48	20221013	6.07	N	049480	500	157 억	1107212	N	N	N	N
105	20230814	090450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2565	-5	5	-0.19	9087810	3557	1.66	2550	2565	2550	3340	1800	2570	2550.64	3.52	-570	2656	2612	2581	2537	2506	2597	2522	157	770	500	1900	5	1	31422383	806	13.43	1.05	12	0.01	191.00	2436.00	4315	20230209	-40.56	2215	20221013	15.80	4315	-40.56	20230209	2325	10.32	20230726	4315	-40.56	20230209	2215	15.80	20221013	6.07	N	049480	500	157 억	1107212	N	N	N	N
106	20230811	160449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	15	2	0.59	549452650	212069	195.81	2585	2625	2550	3320	1790	2555	2590.94	3.35	54700	2611	2582	2541	2512	2471	2597	2527	157	765	500	1890	5	1	31422383	808	13.46	1.06	12	0.67	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	6.22	N	049480	500	157 억	1052101	N	N	N	N
107	20230811	150446	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2585	30	2	1.17	514417265	198464	183.24	2585	2625	2550	3320	1790	2555	2591.99	3.35	55387	2611	2582	2541	2512	2471	2597	2527	157	765	500	1890	5	1	31422383	812	13.53	1.06	12	0.63	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	6.22	N	049480	500	157 억	1052101	N	N	N	N
108	20230811	140448	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	35	2	1.37	473107910	182438	168.45	2585	2625	2550	3320	1790	2555	2593.25	3.35	56207	2611	2582	2541	2512	2471	2597	2527	157	765	500	1890	5	1	31422383	814	13.56	1.06	12	0.58	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	6.22	N	049480	500	157 억	1052101	N	N	N	N
109	20230811	130446	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2600	45	2	1.76	447700020	172600	159.36	2585	2625	2550	3320	1790	2555	2593.86	3.35	52671	2611	2582	2541	2512	2471	2597	2527	157	765	500	1890	5	1	31422383	817	13.61	1.07	12	0.55	191.00	2436.00	4315	20230209	-39.75	2215	20221013	17.38	4315	-39.75	20230209	2325	11.83	20230726	4315	-39.75	20230209	2215	17.38	20221013	6.22	N	049480	500	157 억	1052101	N	N	N	N
110	20230811	120444	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	50	2	1.96	312792555	120377	111.15	2585	2625	2550	3320	1790	2555	2598.44	3.35	37606	2611	2582	2541	2512	2471	2597	2527	157	765	500	1890	5	1	31422383	819	13.64	1.07	12	0.38	191.00	2436.00	4315	20230209	-39.63	2215	20221013	17.61	4315	-39.63	20230209	2325	12.04	20230726	4315	-39.63	20230209	2215	17.61	20221013	6.22	N	049480	500	157 억	1052101	N	N	N	N
111	20230811	110442	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2615	60	2	2.35	293552600	112980	104.32	2585	2625	2550	3320	1790	2555	2598.27	3.35	36400	2611	2582	2541	2512	2471	2597	2527	157	765	500	1890	5	1	31422383	822	13.69	1.07	12	0.36	191.00	2436.00	4315	20230209	-39.40	2215	20221013	18.06	4315	-39.40	20230209	2325	12.47	20230726	4315	-39.40	20230209	2215	18.06	20221013	6.22	N	049480	500	157 억	1052101	N	N	N	N
112	20230811	100441	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2615	60	2	2.35	197781225	76305	70.45	2585	2615	2550	3320	1790	2555	2591.98	3.35	34497	2611	2582	2541	2512	2471	2597	2527	157	765	500	1890	5	1	31422383	822	13.69	1.07	12	0.24	191.00	2436.00	4315	20230209	-39.40	2215	20221013	18.06	4315	-39.40	20230209	2325	12.47	20230726	4315	-39.40	20230209	2215	18.06	20221013	6.22	N	049480	500	157 억	1052101	N	N	N	N
113	20230811	090446	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	5	2	0.20	4727705	1838	1.70	2585	2585	2560	3320	1790	2555	2572.20	3.35	-1125	2611	2582	2541	2512	2471	2597	2527	157	765	500	1890	5	1	31422383	804	13.40	1.05	12	0.01	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	6.22	N	049480	500	157 억	1052101	N	N	N	N
114	20230810	160444	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2555	15	2	0.59	274616675	108124	80.05	2520	2570	2500	3300	1780	2540	2539.65	3.24	30606	2620	2580	2535	2495	2450	2600	2515	157	760	500	1870	5	1	31422383	803	13.38	1.05	12	0.34	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	6.21	N	049480	500	157 억	1019452	N	N	N	N
115	20230810	150441	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	30	2	1.18	241125230	95039	70.36	2520	2570	2500	3300	1780	2540	2537.12	3.24	30022	2620	2580	2535	2495	2450	2600	2515	157	760	500	1870	5	1	31422383	808	13.46	1.06	12	0.30	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	6.21	N	049480	500	157 억	1019452	N	N	N	N
116	20230810	140441	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	30	2	1.18	219061375	86413	63.98	2520	2570	2500	3300	1780	2540	2535.05	3.24	25268	2620	2580	2535	2495	2450	2600	2515	157	760	500	1870	5	1	31422383	808	13.46	1.06	12	0.28	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	6.21	N	049480	500	157 억	1019452	N	N	N	N
117	20230810	130437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2555	15	2	0.59	173658495	68705	50.87	2520	2560	2500	3300	1780	2540	2527.60	3.24	16769	2620	2580	2535	2495	2450	2600	2515	157	760	500	1870	5	1	31422383	803	13.38	1.05	12	0.22	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	6.21	N	049480	500	157 억	1019452	N	N	N	N
118	20230810	120443	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	10	2	0.39	139040655	55129	40.82	2520	2560	2500	3300	1780	2540	2522.10	3.24	13268	2620	2580	2535	2495	2450	2600	2515	157	760	500	1870	5	1	31422383	801	13.35	1.05	12	0.18	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	6.21	N	049480	500	157 억	1019452	N	N	N	N
119	20230810	110444	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	0	3	0.00	95577365	38018	28.15	2520	2545	2500	3300	1780	2540	2514.00	3.24	4445	2620	2580	2535	2495	2450	2600	2515	157	760	500	1870	5	1	31422383	798	13.30	1.04	12	0.12	191.00	2436.00	4315	20230209	-41.14	2215	20221013	14.67	4315	-41.14	20230209	2325	9.25	20230726	4315	-41.14	20230209	2215	14.67	20221013	6.21	N	049480	500	157 억	1019452	N	N	N	N
120	20230810	100443	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2525	-15	5	-0.59	73828875	29405	21.77	2520	2535	2500	3300	1780	2540	2510.76	3.24	3908	2620	2580	2535	2495	2450	2600	2515	157	760	500	1870	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	6.21	N	049480	500	157 억	1019452	N	N	N	N
121	20230810	090446	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2515	-25	5	-0.98	12795085	5083	3.76	2520	2535	2510	3300	1780	2540	2517.23	3.24	3003	2620	2580	2535	2495	2450	2600	2515	157	760	500	1870	5	1	31422383	790	13.17	1.03	12	0.02	191.00	2436.00	4315	20230209	-41.71	2215	20221013	13.54	4315	-41.71	20230209	2325	8.17	20230726	4315	-41.71	20230209	2215	13.54	20221013	6.21	N	049480	500	157 억	1019452	N	N	N	N
122	20230809	160442	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	50	2	2.01	341914480	134787	56.82	2490	2575	2490	3235	1745	2490	2536.70	3.08	51812	2643	2566	2523	2446	2403	2545	2425	157	745	500	1840	5	1	31422383	798	13.30	1.04	12	0.43	191.00	2436.00	4315	20230209	-41.14	2215	20221013	14.67	4315	-41.14	20230209	2325	9.25	20230726	4315	-41.14	20230209	2215	14.67	20221013	6.59	N	049480	500	157 억	967542	N	N	N	N
123	20230809	150437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	50	2	2.01	334069090	131698	55.52	2490	2575	2490	3235	1745	2490	2536.63	3.08	50989	2643	2566	2523	2446	2403	2545	2425	157	745	500	1840	5	1	31422383	798	13.30	1.04	12	0.42	191.00	2436.00	4315	20230209	-41.14	2215	20221013	14.67	4315	-41.14	20230209	2325	9.25	20230726	4315	-41.14	20230209	2215	14.67	20221013	6.59	N	049480	500	157 억	967542	N	N	N	N
124	20230809	140436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	50	2	2.01	300656720	118554	49.98	2490	2575	2490	3235	1745	2490	2536.03	3.08	40202	2643	2566	2523	2446	2403	2545	2425	157	745	500	1840	5	1	31422383	798	13.30	1.04	12	0.38	191.00	2436.00	4315	20230209	-41.14	2215	20221013	14.67	4315	-41.14	20230209	2325	9.25	20230726	4315	-41.14	20230209	2215	14.67	20221013	6.59	N	049480	500	157 억	967542	N	N	N	N
125	20230809	130445	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2555	65	2	2.61	264986605	104507	44.06	2490	2575	2490	3235	1745	2490	2535.59	3.08	29966	2643	2566	2523	2446	2403	2545	2425	157	745	500	1840	5	1	31422383	803	13.38	1.05	12	0.33	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	6.59	N	049480	500	157 억	967542	N	N	N	N
126	20230809	120443	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	50	2	2.01	133866230	53191	22.42	2490	2545	2490	3235	1745	2490	2516.71	3.08	19297	2643	2566	2523	2446	2403	2545	2425	157	745	500	1840	5	1	31422383	798	13.30	1.04	12	0.17	191.00	2436.00	4315	20230209	-41.14	2215	20221013	14.67	4315	-41.14	20230209	2325	9.25	20230726	4315	-41.14	20230209	2215	14.67	20221013	6.59	N	049480	500	157 억	967542	N	N	N	N
127	20230809	110442	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2525	35	2	1.41	86445245	34431	14.52	2490	2530	2490	3235	1745	2490	2510.68	3.08	2337	2643	2566	2523	2446	2403	2545	2425	157	745	500	1840	5	1	31422383	793	13.22	1.04	12	0.11	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	6.59	N	049480	500	157 억	967542	N	N	N	N
128	20230809	100435	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2525	35	2	1.41	53013815	21163	8.92	2490	2525	2490	3235	1745	2490	2505.02	3.08	1939	2643	2566	2523	2446	2403	2545	2425	157	745	500	1840	5	1	31422383	793	13.22	1.04	12	0.07	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	6.59	N	049480	500	157 억	967542	N	N	N	N
129	20230809	090436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2510	20	2	0.80	8920435	3579	1.51	2490	2510	2490	3235	1745	2490	2492.44	3.08	-662	2643	2566	2523	2446	2403	2545	2425	157	745	500	1840	5	1	31422383	789	13.14	1.03	12	0.01	191.00	2436.00	4315	20230209	-41.83	2215	20221013	13.32	4315	-41.83	20230209	2325	7.96	20230726	4315	-41.83	20230209	2215	13.32	20221013	6.59	N	049480	500	157 억	967542	N	N	N	N
130	20230808	160445	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2490	-85	5	-3.30	597714940	237078	80.17	2570	2600	2480	3345	1805	2575	2521.18	3.30	-68357	2665	2620	2555	2510	2445	2642	2532	157	770	500	1900	5	1	31422383	782	13.04	1.02	12	0.75	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	6.69	N	049480	500	157 억	1036599	N	N	N	N
131	20230808	150439	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2500	-75	5	-2.91	569907960	225911	76.40	2570	2600	2480	3345	1805	2575	2522.71	3.30	-65086	2665	2620	2555	2510	2445	2642	2532	157	770	500	1900	5	1	31422383	786	13.09	1.03	12	0.72	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	6.69	N	049480	500	157 억	1036599	N	N	N	N
132	20230808	140436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2505	-70	5	-2.72	413760600	163323	55.23	2570	2600	2495	3345	1805	2575	2533.39	3.30	-54094	2665	2620	2555	2510	2445	2642	2532	157	770	500	1900	5	1	31422383	787	13.12	1.03	12	0.52	191.00	2436.00	4315	20230209	-41.95	2215	20221013	13.09	4315	-41.95	20230209	2325	7.74	20230726	4315	-41.95	20230209	2215	13.09	20221013	6.69	N	049480	500	157 억	1036599	N	N	N	N
133	20230808	130431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2505	-70	5	-2.72	374431410	147604	49.92	2570	2600	2495	3345	1805	2575	2536.73	3.30	-44842	2665	2620	2555	2510	2445	2642	2532	157	770	500	1900	5	1	31422383	787	13.12	1.03	12	0.47	191.00	2436.00	4315	20230209	-41.95	2215	20221013	13.09	4315	-41.95	20230209	2325	7.74	20230726	4315	-41.95	20230209	2215	13.09	20221013	6.69	N	049480	500	157 억	1036599	N	N	N	N
134	20230808	120437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2520	-55	5	-2.14	340318555	133969	45.30	2570	2600	2495	3345	1805	2575	2540.28	3.30	-40460	2665	2620	2555	2510	2445	2642	2532	157	770	500	1900	5	1	31422383	792	13.19	1.03	12	0.43	191.00	2436.00	4315	20230209	-41.60	2215	20221013	13.77	4315	-41.60	20230209	2325	8.39	20230726	4315	-41.60	20230209	2215	13.77	20221013	6.69	N	049480	500	157 억	1036599	N	N	N	N
135	20230808	110432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2520	-55	5	-2.14	244203280	95651	32.35	2570	2600	2520	3345	1805	2575	2553.07	3.30	-47491	2665	2620	2555	2510	2445	2642	2532	157	770	500	1900	5	1	31422383	792	13.19	1.03	12	0.30	191.00	2436.00	4315	20230209	-41.60	2215	20221013	13.77	4315	-41.60	20230209	2325	8.39	20230726	4315	-41.60	20230209	2215	13.77	20221013	6.69	N	049480	500	157 억	1036599	N	N	N	N
136	20230808	100439	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	5	2	0.19	129565385	50519	17.08	2570	2600	2545	3345	1805	2575	2564.69	3.30	-17909	2665	2620	2555	2510	2445	2642	2532	157	770	500	1900	5	1	31422383	811	13.51	1.06	12	0.16	191.00	2436.00	4315	20230209	-40.21	2215	20221013	16.48	4315	-40.21	20230209	2325	10.97	20230726	4315	-40.21	20230209	2215	16.48	20221013	6.69	N	049480	500	157 억	1036599	N	N	N	N
137	20230808	090438	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	15	2	0.58	23814870	9243	3.13	2570	2590	2570	3345	1805	2575	2576.53	3.30	-680	2665	2620	2555	2510	2445	2642	2532	157	770	500	1900	5	1	31422383	814	13.56	1.06	12	0.03	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	6.69	N	049480	500	157 억	1036599	N	N	N	N
138	20230807	160437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	40	2	1.58	752448965	295304	254.54	2535	2600	2490	3295	1775	2535	2548.05	2.93	113428	2591	2562	2531	2502	2471	2577	2517	157	760	500	1870	5	1	31422383	809	13.48	1.06	12	0.94	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	6.70	N	049480	500	157 억	921973	N	N	N	N
139	20230807	150435	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	35	2	1.38	730939395	286934	247.32	2535	2600	2490	3295	1775	2535	2547.41	2.93	114714	2591	2562	2531	2502	2471	2577	2517	157	760	500	1870	5	1	31422383	808	13.46	1.06	12	0.91	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	6.70	N	049480	500	157 억	921973	N	N	N	N
140	20230807	140437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2555	20	2	0.79	687731450	270116	232.82	2535	2600	2490	3295	1775	2535	2546.06	2.93	111979	2591	2562	2531	2502	2471	2577	2517	157	760	500	1870	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	2325	9.89	20230726	4315	-40.79	20230209	2215	15.35	20221013	6.70	N	049480	500	157 억	921973	N	N	N	N
141	20230807	130434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2585	50	2	1.97	627315660	246634	212.58	2535	2600	2490	3295	1775	2535	2543.51	2.93	120155	2591	2562	2531	2502	2471	2577	2517	157	760	500	1870	5	1	31422383	812	13.53	1.06	12	0.78	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	6.70	N	049480	500	157 억	921973	N	N	N	N
142	20230807	120432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	45	2	1.78	575874380	226771	195.46	2535	2585	2490	3295	1775	2535	2539.45	2.93	120482	2591	2562	2531	2502	2471	2577	2517	157	760	500	1870	5	1	31422383	811	13.51	1.06	12	0.72	191.00	2436.00	4315	20230209	-40.21	2215	20221013	16.48	4315	-40.21	20230209	2325	10.97	20230726	4315	-40.21	20230209	2215	16.48	20221013	6.70	N	049480	500	157 억	921973	N	N	N	N
143	20230807	110430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	25	2	0.99	510370315	201305	173.51	2535	2580	2490	3295	1775	2535	2535.31	2.93	115609	2591	2562	2531	2502	2471	2577	2517	157	760	500	1870	5	1	31422383	804	13.40	1.05	12	0.64	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	6.70	N	049480	500	157 억	921973	N	N	N	N
144	20230807	100433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	15	2	0.59	386151475	152695	131.61	2535	2580	2490	3295	1775	2535	2528.91	2.93	89288	2591	2562	2531	2502	2471	2577	2517	157	760	500	1870	5	1	31422383	801	13.35	1.05	12	0.49	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	6.70	N	049480	500	157 억	921973	N	N	N	N
145	20230807	090434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2495	-40	5	-1.58	25811820	10288	8.87	2535	2540	2495	3295	1775	2535	2508.92	2.93	-6248	2591	2562	2531	2502	2471	2577	2517	157	760	500	1870	5	1	31422383	784	13.06	1.02	12	0.03	191.00	2436.00	4315	20230209	-42.18	2215	20221013	12.64	4315	-42.18	20230209	2325	7.31	20230726	4315	-42.18	20230209	2215	12.64	20221013	6.70	N	049480	500	157 억	921973	N	N	N	N
146	20230804	160430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	15	2	0.60	292531120	115893	80.60	2500	2560	2500	3275	1765	2520	2524.14	2.84	30216	2610	2565	2525	2480	2440	2545	2460	157	755	500	1860	5	1	31422383	797	13.27	1.04	12	0.37	191.00	2436.00	4315	20230209	-41.25	2215	20221013	14.45	4315	-41.25	20230209	2325	9.03	20230726	4315	-41.25	20230209	2215	14.45	20221013	6.78	N	049480	500	157 억	891775	N	N	N	N
147	20230804	150431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2530	10	2	0.40	258681035	102550	71.32	2500	2560	2500	3275	1765	2520	2522.49	2.84	25632	2610	2565	2525	2480	2440	2545	2460	157	755	500	1860	5	1	31422383	795	13.25	1.04	12	0.33	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	6.78	N	049480	500	157 억	891775	N	N	N	N
148	20230804	140437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2530	10	2	0.40	196745245	78129	54.34	2500	2560	2500	3275	1765	2520	2518.21	2.84	16460	2610	2565	2525	2480	2440	2545	2460	157	755	500	1860	5	1	31422383	795	13.25	1.04	12	0.25	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	6.78	N	049480	500	157 억	891775	N	N	N	N
149	20230804	130430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2520	0	3	0.00	176149370	69941	48.64	2500	2560	2500	3275	1765	2520	2518.54	2.84	14453	2610	2565	2525	2480	2440	2545	2460	157	755	500	1860	5	1	31422383	792	13.19	1.03	12	0.22	191.00	2436.00	4315	20230209	-41.60	2215	20221013	13.77	4315	-41.60	20230209	2325	8.39	20230726	4315	-41.60	20230209	2215	13.77	20221013	6.78	N	049480	500	157 억	891775	N	N	N	N
150	20230804	120430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2525	5	2	0.20	154753360	61422	42.72	2500	2560	2500	3275	1765	2520	2519.51	2.84	20793	2610	2565	2525	2480	2440	2545	2460	157	755	500	1860	5	1	31422383	793	13.22	1.04	12	0.20	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	6.78	N	049480	500	157 억	891775	N	N	N	N
151	20230804	110432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2525	5	2	0.20	136955955	54329	37.79	2500	2560	2500	3275	1765	2520	2520.86	2.84	18224	2610	2565	2525	2480	2440	2545	2460	157	755	500	1860	5	1	31422383	793	13.22	1.04	12	0.17	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	6.78	N	049480	500	157 억	891775	N	N	N	N
152	20230804	100427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2530	10	2	0.40	50217360	19898	13.84	2500	2560	2500	3275	1765	2520	2523.76	2.84	6971	2610	2565	2525	2480	2440	2545	2460	157	755	500	1860	5	1	31422383	795	13.25	1.04	12	0.06	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	6.78	N	049480	500	157 억	891775	N	N	N	N
153	20230804	090427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2510	-10	5	-0.40	13302040	5315	3.70	2500	2515	2500	3275	1765	2520	2502.40	2.84	-663	2610	2565	2525	2480	2440	2545	2460	157	755	500	1860	5	1	31422383	789	13.14	1.03	12	0.02	191.00	2436.00	4315	20230209	-41.83	2215	20221013	13.32	4315	-41.83	20230209	2325	7.96	20230726	4315	-41.83	20230209	2215	13.32	20221013	6.78	N	049480	500	157 억	891775	N	N	N	N
154	20230803	160427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2520	-25	5	-0.98	358446275	142974	86.95	2545	2570	2485	3305	1785	2545	2507.07	2.90	-20559	2678	2611	2568	2501	2458	2590	2480	157	760	500	1880	5	1	31422383	792	13.19	1.03	12	0.46	191.00	2436.00	4315	20230209	-41.60	2215	20221013	13.77	4315	-41.60	20230209	2325	8.39	20230726	4315	-41.60	20230209	2215	13.77	20221013	6.69	N	049480	500	157 억	912345	N	N	N	N
155	20230803	150430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2515	-30	5	-1.18	333644835	133097	80.94	2545	2570	2485	3305	1785	2545	2506.78	2.90	-22475	2678	2611	2568	2501	2458	2590	2480	157	760	500	1880	5	1	31422383	790	13.17	1.03	12	0.42	191.00	2436.00	4315	20230209	-41.71	2215	20221013	13.54	4315	-41.71	20230209	2325	8.17	20230726	4315	-41.71	20230209	2215	13.54	20221013	6.69	N	049480	500	157 억	912345	N	N	N	N
156	20230803	140425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2515	-30	5	-1.18	289958585	115698	70.36	2545	2570	2485	3305	1785	2545	2506.17	2.90	-25289	2678	2611	2568	2501	2458	2590	2480	157	760	500	1880	5	1	31422383	790	13.17	1.03	12	0.37	191.00	2436.00	4315	20230209	-41.71	2215	20221013	13.54	4315	-41.71	20230209	2325	8.17	20230726	4315	-41.71	20230209	2215	13.54	20221013	6.69	N	049480	500	157 억	912345	N	N	N	N
157	20230803	130430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2510	-35	5	-1.38	271220415	108231	65.82	2545	2570	2485	3305	1785	2545	2505.94	2.90	-26960	2678	2611	2568	2501	2458	2590	2480	157	760	500	1880	5	1	31422383	789	13.14	1.03	12	0.34	191.00	2436.00	4315	20230209	-41.83	2215	20221013	13.32	4315	-41.83	20230209	2325	7.96	20230726	4315	-41.83	20230209	2215	13.32	20221013	6.69	N	049480	500	157 억	912345	N	N	N	N
158	20230803	120430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2500	-45	5	-1.77	252703620	100840	61.32	2545	2570	2485	3305	1785	2545	2505.99	2.90	-28189	2678	2611	2568	2501	2458	2590	2480	157	760	500	1880	5	1	31422383	786	13.09	1.03	12	0.32	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	6.69	N	049480	500	157 억	912345	N	N	N	N
159	20230803	110425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2520	-25	5	-0.98	234270280	93458	56.83	2545	2570	2490	3305	1785	2545	2506.69	2.90	-25233	2678	2611	2568	2501	2458	2590	2480	157	760	500	1880	5	1	31422383	792	13.19	1.03	12	0.30	191.00	2436.00	4315	20230209	-41.60	2215	20221013	13.77	4315	-41.60	20230209	2325	8.39	20230726	4315	-41.60	20230209	2215	13.77	20221013	6.69	N	049480	500	157 억	912345	N	N	N	N
160	20230803	100425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2530	-15	5	-0.59	125615985	49986	30.40	2545	2570	2495	3305	1785	2545	2513.02	2.90	-10775	2678	2611	2568	2501	2458	2590	2480	157	760	500	1880	5	1	31422383	795	13.25	1.04	12	0.16	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	6.69	N	049480	500	157 억	912345	N	N	N	N
161	20230803	090425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2525	-20	5	-0.79	8097410	3193	1.94	2545	2570	2525	3305	1785	2545	2535.99	2.90	-749	2678	2611	2568	2501	2458	2590	2480	157	760	500	1880	5	1	31422383	793	13.22	1.04	12	0.01	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	6.69	N	049480	500	157 억	912345	N	N	N	N
162	20230802	160428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	-70	5	-2.68	420627280	163106	70.29	2590	2635	2525	3395	1835	2615	2578.88	2.90	372	2688	2651	2618	2581	2548	2670	2600	157	780	500	1930	5	1	31422383	800	13.32	1.04	12	0.52	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	6.67	N	049480	500	157 억	911966	N	N	N	N
163	20230802	150433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2555	-60	5	-2.29	370392510	143386	61.80	2590	2635	2525	3395	1835	2615	2583.18	2.90	-10151	2688	2651	2618	2581	2548	2670	2600	157	780	500	1930	5	1	31422383	803	13.38	1.05	12	0.46	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	6.67	N	049480	500	157 억	911966	N	N	N	N
164	20230802	140428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	-45	5	-1.72	310508385	119933	51.69	2590	2635	2545	3395	1835	2615	2589.02	2.90	-13520	2688	2651	2618	2581	2548	2670	2600	157	780	500	1930	5	1	31422383	808	13.46	1.06	12	0.38	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	6.67	N	049480	500	157 억	911966	N	N	N	N
165	20230802	130426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	-35	5	-1.34	252479120	97249	41.91	2590	2635	2570	3395	1835	2615	2596.21	2.90	-2986	2688	2651	2618	2581	2548	2670	2600	157	780	500	1930	5	1	31422383	811	13.51	1.06	12	0.31	191.00	2436.00	4315	20230209	-40.21	2215	20221013	16.48	4315	-40.21	20230209	2325	10.97	20230726	4315	-40.21	20230209	2215	16.48	20221013	6.67	N	049480	500	157 억	911966	N	N	N	N
166	20230802	120423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	-40	5	-1.53	223205160	85884	37.01	2590	2635	2575	3395	1835	2615	2598.91	2.90	3586	2688	2651	2618	2581	2548	2670	2600	157	780	500	1930	5	1	31422383	809	13.48	1.06	12	0.27	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	6.67	N	049480	500	157 억	911966	N	N	N	N
167	20230802	110421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	-20	5	-0.76	155720965	59772	25.76	2590	2635	2580	3395	1835	2615	2605.25	2.90	11126	2688	2651	2618	2581	2548	2670	2600	157	780	500	1930	5	1	31422383	815	13.59	1.07	12	0.19	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	6.67	N	049480	500	157 억	911966	N	N	N	N
168	20230802	100423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2615	0	3	0.00	73915835	28285	12.19	2590	2635	2590	3395	1835	2615	2613.25	2.90	5099	2688	2651	2618	2581	2548	2670	2600	157	780	500	1930	5	1	31422383	822	13.69	1.07	12	0.09	191.00	2436.00	4315	20230209	-39.40	2215	20221013	18.06	4315	-39.40	20230209	2325	12.47	20230726	4315	-39.40	20230209	2215	18.06	20221013	6.67	N	049480	500	157 억	911966	N	N	N	N
169	20230802	090423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2615	0	3	0.00	9542975	3671	1.58	2590	2625	2590	3395	1835	2615	2599.56	2.90	-570	2688	2651	2618	2581	2548	2670	2600	157	780	500	1930	5	1	31422383	822	13.69	1.07	12	0.01	191.00	2436.00	4315	20230209	-39.40	2215	20221013	18.06	4315	-39.40	20230209	2325	12.47	20230726	4315	-39.40	20230209	2215	18.06	20221013	6.67	N	049480	500	157 억	911966	N	N	N	N
170	20230801	160425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2615	30	2	1.16	602735680	230201	186.17	2590	2655	2585	3360	1810	2585	2618.30	2.76	43350	2638	2611	2573	2546	2508	2625	2560	157	775	500	1910	5	1	31422383	822	13.69	1.07	12	0.73	191.00	2436.00	4315	20230209	-39.40	2215	20221013	18.06	4315	-39.40	20230209	2325	12.47	20230726	4315	-39.40	20230209	2215	18.06	20221013	6.69	N	049480	500	157 억	867957	N	N	N	N
171	20230801	150420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	25	2	0.97	574689850	219477	177.50	2590	2655	2585	3360	1810	2585	2618.45	2.76	41454	2638	2611	2573	2546	2508	2625	2560	157	775	500	1910	5	1	31422383	820	13.66	1.07	12	0.70	191.00	2436.00	4315	20230209	-39.51	2215	20221013	17.83	4315	-39.51	20230209	2325	12.26	20230726	4315	-39.51	20230209	2215	17.83	20221013	6.69	N	049480	500	157 억	867957	N	N	N	N
172	20230801	140430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2615	30	2	1.16	538189185	205463	166.16	2590	2655	2585	3360	1810	2585	2619.40	2.76	35355	2638	2611	2573	2546	2508	2625	2560	157	775	500	1910	5	1	31422383	822	13.69	1.07	12	0.65	191.00	2436.00	4315	20230209	-39.40	2215	20221013	18.06	4315	-39.40	20230209	2325	12.47	20230726	4315	-39.40	20230209	2215	18.06	20221013	6.69	N	049480	500	157 억	867957	N	N	N	N
173	20230801	130421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2625	40	2	1.55	440248870	167795	135.70	2590	2655	2585	3360	1810	2585	2623.73	2.76	33715	2638	2611	2573	2546	2508	2625	2560	157	775	500	1910	5	1	31422383	825	13.74	1.08	12	0.53	191.00	2436.00	4315	20230209	-39.17	2215	20221013	18.51	4315	-39.17	20230209	2325	12.90	20230726	4315	-39.17	20230209	2215	18.51	20221013	6.69	N	049480	500	157 억	867957	N	N	N	N
174	20230801	120421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2630	45	2	1.74	394643485	150372	121.61	2590	2655	2585	3360	1810	2585	2624.45	2.76	32380	2638	2611	2573	2546	2508	2625	2560	157	775	500	1910	5	1	31422383	826	13.77	1.08	12	0.48	191.00	2436.00	4315	20230209	-39.05	2215	20221013	18.74	4315	-39.05	20230209	2325	13.12	20230726	4315	-39.05	20230209	2215	18.74	20221013	6.69	N	049480	500	157 억	867957	N	N	N	N
175	20230801	110420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2645	60	2	2.32	349350955	133222	107.74	2590	2655	2585	3360	1810	2585	2622.32	2.76	34419	2638	2611	2573	2546	2508	2625	2560	157	775	500	1910	5	1	31422383	831	13.85	1.09	12	0.42	191.00	2436.00	4315	20230209	-38.70	2215	20221013	19.41	4315	-38.70	20230209	2325	13.76	20230726	4315	-38.70	20230209	2215	19.41	20221013	6.69	N	049480	500	157 억	867957	N	N	N	N
176	20230801	100423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2625	40	2	1.55	114829280	43908	35.51	2590	2640	2585	3360	1810	2585	2615.22	2.76	7849	2638	2611	2573	2546	2508	2625	2560	157	775	500	1910	5	1	31422383	825	13.74	1.08	12	0.14	191.00	2436.00	4315	20230209	-39.17	2215	20221013	18.51	4315	-39.17	20230209	2325	12.90	20230726	4315	-39.17	20230209	2215	18.51	20221013	6.69	N	049480	500	157 억	867957	N	N	N	N
177	20230801	090418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	10	2	0.39	6819460	2636	2.13	2590	2595	2585	3360	1810	2585	2587.05	2.76	189	2638	2611	2573	2546	2508	2625	2560	157	775	500	1910	5	1	31422383	815	13.59	1.07	12	0.01	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	6.69	N	049480	500	157 억	867957	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History