KissMeData/049480/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2655	95	2	3.71	441682425	169876	20.95	2530	2655	2530	3325	1795	2560	2600.01	3.22	0	27721	2833	2696	2628	2491	2423	2662	2457	157	765	500	1890	5	1	31422383	834	13.90	1.09	12	0.54	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	4.39	N	049480	500	157 억		1013245	N	N	0	N	00	N
3	20230927	150517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2635	75	2	2.93	378125280	145874	17.99	2530	2645	2530	3325	1795	2560	2592.14	3.22	0	18315	2833	2696	2628	2491	2423	2662	2457	157	765	500	1890	5	1	31422383	828	13.80	1.08	12	0.46	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	4.39	N	049480	500	157 억		1013245	N	N	0	N	00	N
4	20230927	140517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2620	60	2	2.34	305748220	118361	14.60	2530	2635	2530	3325	1795	2560	2583.18	3.22	0	5733	2833	2696	2628	2491	2423	2662	2457	157	765	500	1890	5	1	31422383	823	13.72	1.08	12	0.38	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	4.39	N	049480	500	157 억		1013245	N	N	0	N	00	N
5	20230927	130511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2590	30	2	1.17	270070160	104722	12.92	2530	2625	2530	3325	1795	2560	2578.92	3.22	0	4196	2833	2696	2628	2491	2423	2662	2457	157	765	500	1890	5	1	31422383	814	13.56	1.06	12	0.33	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	4.39	N	049480	500	157 억		1013245	N	N	0	N	00	N
6	20230927	120511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2620	60	2	2.34	245660530	95344	11.76	2530	2625	2530	3325	1795	2560	2576.57	3.22	0	2083	2833	2696	2628	2491	2423	2662	2457	157	765	500	1890	5	1	31422383	823	13.72	1.08	12	0.30	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	4.39	N	049480	500	157 억		1013245	N	N	0	N	00	N
7	20230927	110515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2600	40	2	1.56	172198000	67209	8.29	2530	2600	2530	3325	1795	2560	2562.13	3.22	0	6501	2833	2696	2628	2491	2423	2662	2457	157	765	500	1890	5	1	31422383	817	13.61	1.07	12	0.21	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	4.39	N	049480	500	157 억		1013245	N	N	0	N	00	N
8	20230927	100510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2555	-5	5	-0.20	123457700	48329	5.96	2530	2595	2530	3325	1795	2560	2554.53	3.22	0	9647	2833	2696	2628	2491	2423	2662	2457	157	765	500	1890	5	1	31422383	803	13.38	1.05	12	0.15	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	4.39	N	049480	500	157 억		1013245	N	N	0	N	00	N
9	20230927	090520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2565	5	2	0.20	40814490	16071	1.98	2530	2570	2530	3325	1795	2560	2539.64	3.22	0	6121	2833	2696	2628	2491	2423	2662	2457	157	765	500	1890	5	1	31422383	806	13.43	1.05	12	0.05	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	4.39	N	049480	500	157 억		1013245	N	N	0	N	00	N
10	20230926	160511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2560	-25	5	-0.97	2133252350	805381	384.60	2590	2765	2560	3360	1810	2585	2648.88	3.71	0	-156193	2731	2657	2596	2522	2461	2695	2560	157	775	500	1910	5	1	31422383	804	13.40	1.05	12	2.56	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	4.52	N	049480	500	157 억		1165735	N	N	0	N	00	N
11	20230926	150513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2600	15	2	0.58	2065654090	779122	372.06	2590	2765	2565	3360	1810	2585	2651.26	3.71	0	-152163	2731	2657	2596	2522	2461	2695	2560	157	775	500	1910	5	1	31422383	817	13.61	1.07	12	2.48	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	4.52	N	049480	500	157 억		1165735	N	N	0	N	00	N
12	20230926	140507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2610	25	2	0.97	1858284000	699335	333.96	2590	2765	2565	3360	1810	2585	2657.22	3.71	0	-163730	2731	2657	2596	2522	2461	2695	2560	157	775	500	1910	5	1	31422383	820	13.66	1.07	12	2.23	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	4.52	N	049480	500	157 억		1165735	N	N	0	N	00	N
13	20230926	130509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2640	55	2	2.13	1645170085	617509	294.88	2590	2765	2565	3360	1810	2585	2664.20	3.71	0	-157461	2731	2657	2596	2522	2461	2695	2560	157	775	500	1910	5	1	31422383	830	13.82	1.08	12	1.97	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	4.52	N	049480	500	157 억		1165735	N	N	0	N	00	N
14	20230926	120512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2590	5	2	0.19	344330500	131547	62.82	2590	2690	2570	3360	1810	2585	2617.55	3.71	0	-4540	2731	2657	2596	2522	2461	2695	2560	157	775	500	1910	5	1	31422383	814	13.56	1.06	12	0.42	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	4.52	N	049480	500	157 억		1165735	N	N	0	N	00	N
15	20230926	110510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2615	30	2	1.16	271574000	103498	49.42	2590	2690	2570	3360	1810	2585	2623.95	3.71	0	-2484	2731	2657	2596	2522	2461	2695	2560	157	775	500	1910	5	1	31422383	822	13.69	1.07	12	0.33	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	4.52	N	049480	500	157 억		1165735	N	N	0	N	00	N
16	20230926	100508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2595	10	2	0.39	73600985	28467	13.59	2590	2610	2570	3360	1810	2585	2585.48	3.71	0	7063	2731	2657	2596	2522	2461	2695	2560	157	775	500	1910	5	1	31422383	815	13.59	1.07	12	0.09	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	4.52	N	049480	500	157 억		1165735	N	N	0	N	00	N
17	20230926	090510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2585	0	3	0.00	5113120	1977	0.94	2590	2590	2585	3360	1810	2585	2586.30	3.71	0	103	2731	2657	2596	2522	2461	2695	2560	157	775	500	1910	5	1	31422383	812	13.53	1.06	12	0.01	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	4.52	N	049480	500	157 억		1165735	N	N	0	N	00	N
18	20230925	160510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2585	-25	5	-0.96	536771350	207507	189.14	2560	2670	2535	3390	1830	2610	2586.76	3.70	0	4389	2706	2657	2591	2542	2476	2625	2510	157	780	500	1930	5	1	31422383	812	13.53	1.06	12	0.66	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	4.52	N	049480	500	157 억		1161346	N	N	0	N	00	N
19	20230925	150513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2585	-25	5	-0.96	508601650	196589	179.19	2560	2670	2535	3390	1830	2610	2587.13	3.70	0	2836	2706	2657	2591	2542	2476	2625	2510	157	780	500	1930	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	4.52	N	049480	500	157 억		1161346	N	N	0	N	00	N
20	20230925	140504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2595	-15	5	-0.57	444929325	171849	156.64	2560	2670	2535	3390	1830	2610	2589.07	3.70	0	1799	2706	2657	2591	2542	2476	2625	2510	157	780	500	1930	5	1	31422383	815	13.59	1.07	12	0.55	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	4.52	N	049480	500	157 억		1161346	N	N	0	N	00	N
21	20230925	130507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2605	-5	5	-0.19	421321000	162735	148.33	2560	2670	2535	3390	1830	2610	2589.00	3.70	0	-2730	2706	2657	2591	2542	2476	2625	2510	157	780	500	1930	5	1	31422383	819	13.64	1.07	12	0.52	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	4.52	N	049480	500	157 억		1161346	N	N	0	N	00	N
22	20230925	120511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2600	-10	5	-0.38	397446940	153557	139.96	2560	2670	2535	3390	1830	2610	2588.27	3.70	0	-3948	2706	2657	2591	2542	2476	2625	2510	157	780	500	1930	5	1	31422383	817	13.61	1.07	12	0.49	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	4.52	N	049480	500	157 억		1161346	N	N	0	N	00	N
23	20230925	110506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2595	-15	5	-0.57	375161310	144956	132.12	2560	2670	2535	3390	1830	2610	2588.10	3.70	0	-4850	2706	2657	2591	2542	2476	2625	2510	157	780	500	1930	5	1	31422383	815	13.59	1.07	12	0.46	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	4.52	N	049480	500	157 억		1161346	N	N	0	N	00	N
24	20230925	100508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2610	0	3	0.00	121953520	47388	43.19	2560	2610	2550	3390	1830	2610	2573.51	3.70	0	526	2706	2657	2591	2542	2476	2625	2510	157	780	500	1930	5	1	31422383	820	13.66	1.07	12	0.15	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	4.52	N	049480	500	157 억		1161346	N	N	0	N	00	N
25	20230925	090509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2580	-30	5	-1.15	44987345	17555	16.00	2560	2595	2550	3390	1830	2610	2562.65	3.70	0	1592	2706	2657	2591	2542	2476	2625	2510	157	780	500	1930	5	1	31422383	811	13.51	1.06	12	0.06	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	4.52	N	049480	500	157 억		1161346	N	N	0	N	00	N
26	20230922	160523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2610	-10	5	-0.38	281883975	108779	53.06	2620	2640	2525	3405	1835	2620	2591.29	3.68	0	4034	2780	2700	2660	2580	2540	2680	2560	157	785	500	1930	5	1	31422383	820	13.66	1.07	12	0.35	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	4.53	N	049480	500	157 억		1157315	N	N	0	N	00	N
27	20230922	150520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2605	-15	5	-0.57	260560430	100601	49.07	2620	2640	2525	3405	1835	2620	2590.04	3.68	0	3726	2780	2700	2660	2580	2540	2680	2560	157	785	500	1930	5	1	31422383	819	13.64	1.07	12	0.32	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	4.53	N	049480	500	157 억		1157315	N	N	0	N	00	N
28	20230922	140522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2610	-10	5	-0.38	224600740	86777	42.33	2620	2640	2525	3405	1835	2620	2588.25	3.68	0	5853	2780	2700	2660	2580	2540	2680	2560	157	785	500	1930	5	1	31422383	820	13.66	1.07	12	0.28	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	4.53	N	049480	500	157 억		1157315	N	N	0	N	00	N
29	20230922	130453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2620	0	3	0.00	208508680	80601	39.32	2620	2640	2525	3405	1835	2620	2586.92	3.68	0	4447	2780	2700	2660	2580	2540	2680	2560	157	785	500	1930	5	1	31422383	823	13.72	1.08	12	0.26	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	4.53	N	049480	500	157 억		1157315	N	N	0	N	00	N
30	20230922	120448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2640	20	2	0.76	185360925	71789	35.02	2620	2640	2525	3405	1835	2620	2582.02	3.68	0	7057	2780	2700	2660	2580	2540	2680	2560	157	785	500	1930	5	1	31422383	830	13.82	1.08	12	0.23	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	4.53	N	049480	500	157 억		1157315	N	N	0	N	00	N
31	20230922	110449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2625	5	2	0.19	162895300	63232	30.84	2620	2635	2525	3405	1835	2620	2576.15	3.68	0	7284	2780	2700	2660	2580	2540	2680	2560	157	785	500	1930	5	1	31422383	825	13.74	1.08	12	0.20	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	4.53	N	049480	500	157 억		1157315	N	N	0	N	00	N
32	20230922	100448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2590	-30	5	-1.15	106925020	41550	20.27	2620	2635	2525	3405	1835	2620	2573.41	3.68	0	-2580	2780	2700	2660	2580	2540	2680	2560	157	785	500	1930	5	1	31422383	814	13.56	1.06	12	0.13	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	4.53	N	049480	500	157 억		1157315	N	N	0	N	00	N
33	20230922	090443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2595	-25	5	-0.95	21739545	8341	4.07	2620	2635	2565	3405	1835	2620	2606.35	3.68	0	-2224	2780	2700	2660	2580	2540	2680	2560	157	785	500	1930	5	1	31422383	815	13.59	1.07	12	0.03	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	4.53	N	049480	500	157 억		1157315	N	N	0	N	00	N
34	20230921	160451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2620	-120	5	-4.38	540850580	202616	96.42	2740	2740	2620	3560	1920	2740	2669.48	3.93	0	-76613	2823	2781	2718	2676	2613	2802	2697	157	820	500	2020	5	1	31422383	823	13.72	1.08	12	0.64	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	4.50	N	049480	500	157 억		1234937	N	N	0	N	00	N
35	20230921	150444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2650	-90	5	-3.28	456843600	170636	81.20	2740	2740	2635	3560	1920	2740	2677.26	3.93	0	-78216	2823	2781	2718	2676	2613	2802	2697	157	820	500	2020	5	1	31422383	833	13.87	1.09	12	0.54	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	4.50	N	049480	500	157 억		1234937	N	N	0	N	00	N
36	20230921	140448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2655	-85	5	-3.10	387695660	144529	68.78	2740	2740	2650	3560	1920	2740	2682.43	3.93	0	-69325	2823	2781	2718	2676	2613	2802	2697	157	820	500	2020	5	1	31422383	834	13.90	1.09	12	0.46	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	4.50	N	049480	500	157 억		1234937	N	N	0	N	00	N
37	20230921	130442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2660	-80	5	-2.92	338293390	125927	59.93	2740	2740	2655	3560	1920	2740	2686.38	3.93	0	-59107	2823	2781	2718	2676	2613	2802	2697	157	820	500	2020	5	1	31422383	836	13.93	1.09	12	0.40	191.00	2436.00	4315	20230209	-38.35	2215	20221013	20.09	4315	-38.35	20230209	2325	14.41	20230726	4315	-38.35	20230209	2215	20.09	20221013	4.50	N	049480	500	157 억		1234937	N	N	0	N	00	N
38	20230921	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2675	-65	5	-2.37	284329295	105638	50.27	2740	2740	2665	3560	1920	2740	2691.49	3.93	0	-51920	2823	2781	2718	2676	2613	2802	2697	157	820	500	2020	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	2325	15.05	20230726	4315	-38.01	20230209	2215	20.77	20221013	4.50	N	049480	500	157 억		1234937	N	N	0	N	00	N
39	20230921	110450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2680	-60	5	-2.19	207493395	76886	36.59	2740	2740	2680	3560	1920	2740	2698.65	3.93	0	-35295	2823	2781	2718	2676	2613	2802	2697	157	820	500	2020	5	1	31422383	842	14.03	1.10	12	0.24	191.00	2436.00	4315	20230209	-37.89	2215	20221013	20.99	4315	-37.89	20230209	2325	15.27	20230726	4315	-37.89	20230209	2215	20.99	20221013	4.50	N	049480	500	157 억		1234937	N	N	0	N	00	N
40	20230921	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	-40	5	-1.46	96187420	35540	16.91	2740	2740	2690	3560	1920	2740	2706.35	3.93	0	-10491	2823	2781	2718	2676	2613	2802	2697	157	820	500	2020	5	1	31422383	848	14.14	1.11	12	0.11	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	4.50	N	049480	500	157 억		1234937	N	N	0	N	00	N
41	20230921	090449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2710	-30	5	-1.09	13409155	4923	2.34	2740	2740	2705	3560	1920	2740	2723.39	3.93	0	-723	2823	2781	2718	2676	2613	2802	2697	157	820	500	2020	5	1	31422383	852	14.19	1.11	12	0.02	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	4.50	N	049480	500	157 억		1234937	N	N	0	N	00	N
42	20230920	160447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2740	45	2	1.67	569246225	209338	93.49	2705	2760	2655	3500	1890	2695	2718.97	3.81	0	34121	2808	2751	2708	2651	2608	2730	2630	157	805	500	1990	5	1	31422383	861	14.35	1.12	12	0.67	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	4.44	N	049480	500	157 억		1197353	N	N	0	N	00	N
43	20230920	150436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2720	25	2	0.93	530440405	195147	87.15	2705	2760	2655	3500	1890	2695	2718.16	3.81	0	33462	2808	2751	2708	2651	2608	2730	2630	157	805	500	1990	5	1	31422383	855	14.24	1.12	12	0.62	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	4.44	N	049480	500	157 억		1197353	N	N	0	N	00	N
44	20230920	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2710	15	2	0.56	503479405	185202	82.71	2705	2760	2655	3500	1890	2695	2718.54	3.81	0	32558	2808	2751	2708	2651	2608	2730	2630	157	805	500	1990	5	1	31422383	852	14.19	1.11	12	0.59	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	4.44	N	049480	500	157 억		1197353	N	N	0	N	00	N
45	20230920	130439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2725	30	2	1.11	474196030	174413	77.89	2705	2760	2655	3500	1890	2695	2718.81	3.81	0	27001	2808	2751	2708	2651	2608	2730	2630	157	805	500	1990	5	1	31422383	856	14.27	1.12	12	0.56	191.00	2436.00	4315	20230209	-36.85	2215	20221013	23.02	4315	-36.85	20230209	2325	17.20	20230726	4315	-36.85	20230209	2215	23.02	20221013	4.44	N	049480	500	157 억		1197353	N	N	0	N	00	N
46	20230920	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2745	50	2	1.86	389917640	143481	64.08	2705	2760	2655	3500	1890	2695	2717.56	3.81	0	19070	2808	2751	2708	2651	2608	2730	2630	157	805	500	1990	5	1	31422383	863	14.37	1.13	12	0.46	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	4.44	N	049480	500	157 억		1197353	N	N	0	N	00	N
47	20230920	110442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2745	50	2	1.86	247452120	91527	40.88	2705	2755	2655	3500	1890	2695	2703.60	3.81	0	25844	2808	2751	2708	2651	2608	2730	2630	157	805	500	1990	5	1	31422383	863	14.37	1.13	12	0.29	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	4.44	N	049480	500	157 억		1197353	N	N	0	N	00	N
48	20230920	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	5	2	0.19	125521655	46737	20.87	2705	2710	2655	3500	1890	2695	2685.70	3.81	0	15970	2808	2751	2708	2651	2608	2730	2630	157	805	500	1990	5	1	31422383	848	14.14	1.11	12	0.15	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	4.44	N	049480	500	157 억		1197353	N	N	0	N	00	N
49	20230920	090439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	5	2	0.19	6946765	2573	1.15	2705	2710	2695	3500	1890	2695	2699.87	3.81	0	-389	2808	2751	2708	2651	2608	2730	2630	157	805	500	1990	5	1	31422383	848	14.14	1.11	12	0.01	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	4.44	N	049480	500	157 억		1197353	N	N	0	N	00	N
50	20230919	160437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2695	-55	5	-2.00	592021030	219376	36.90	2760	2765	2665	3575	1925	2750	2698.54	4.13	0	-101148	2860	2805	2760	2705	2660	2832	2732	157	825	500	2030	5	1	31422383	847	14.11	1.11	12	0.70	191.00	2436.00	4315	20230209	-37.54	2215	20221013	21.67	4315	-37.54	20230209	2325	15.91	20230726	4315	-37.54	20230209	2215	21.67	20221013	4.45	N	049480	500	157 억		1298435	N	N	0	N	00	N
51	20230919	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2690	-60	5	-2.18	565051675	209371	35.22	2760	2765	2665	3575	1925	2750	2698.68	4.13	0	-99754	2860	2805	2760	2705	2660	2832	2732	157	825	500	2030	5	1	31422383	845	14.08	1.10	12	0.67	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	4.45	N	049480	500	157 억		1298435	N	N	0	N	00	N
52	20230919	140436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2680	-70	5	-2.55	513184075	190032	31.96	2760	2765	2665	3575	1925	2750	2700.38	4.13	0	-92176	2860	2805	2760	2705	2660	2832	2732	157	825	500	2030	5	1	31422383	842	14.03	1.10	12	0.60	191.00	2436.00	4315	20230209	-37.89	2215	20221013	20.99	4315	-37.89	20230209	2325	15.27	20230726	4315	-37.89	20230209	2215	20.99	20221013	4.45	N	049480	500	157 억		1298435	N	N	0	N	00	N
53	20230919	130430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2680	-70	5	-2.55	499371665	184875	31.10	2760	2765	2665	3575	1925	2750	2701.00	4.13	0	-91894	2860	2805	2760	2705	2660	2832	2732	157	825	500	2030	5	1	31422383	842	14.03	1.10	12	0.59	191.00	2436.00	4315	20230209	-37.89	2215	20221013	20.99	4315	-37.89	20230209	2325	15.27	20230726	4315	-37.89	20230209	2215	20.99	20221013	4.45	N	049480	500	157 억		1298435	N	N	0	N	00	N
54	20230919	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2685	-65	5	-2.36	425781200	157403	26.47	2760	2765	2665	3575	1925	2750	2704.90	4.13	0	-71813	2860	2805	2760	2705	2660	2832	2732	157	825	500	2030	5	1	31422383	844	14.06	1.10	12	0.50	191.00	2436.00	4315	20230209	-37.78	2215	20221013	21.22	4315	-37.78	20230209	2325	15.48	20230726	4315	-37.78	20230209	2215	21.22	20221013	4.45	N	049480	500	157 억		1298435	N	N	0	N	00	N
55	20230919	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2690	-60	5	-2.18	298352810	109833	18.47	2760	2765	2685	3575	1925	2750	2716.27	4.13	0	-49461	2860	2805	2760	2705	2660	2832	2732	157	825	500	2030	5	1	31422383	845	14.08	1.10	12	0.35	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	4.45	N	049480	500	157 억		1298435	N	N	0	N	00	N
56	20230919	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	-50	5	-1.82	225818395	82885	13.94	2760	2765	2690	3575	1925	2750	2724.32	4.13	0	-36587	2860	2805	2760	2705	2660	2832	2732	157	825	500	2030	5	1	31422383	848	14.14	1.11	12	0.26	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	4.45	N	049480	500	157 억		1298435	N	N	0	N	00	N
57	20230919	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2750	0	3	0.00	20574470	7476	1.26	2760	2760	2735	3575	1925	2750	2752.22	4.13	0	-4134	2860	2805	2760	2705	2660	2832	2732	157	825	500	2030	5	1	31422383	864	14.40	1.13	12	0.02	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	4.45	N	049480	500	157 억		1298435	N	N	0	N	00	N
58	20230918	160438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2750	35	2	1.29	1611194900	581459	540.99	2725	2815	2715	3525	1905	2715	2770.97	4.24	0	-30920	2765	2740	2710	2685	2655	2752	2697	157	810	500	2000	5	1	31422383	864	14.40	1.13	12	1.85	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	4.46	N	049480	500	157 억		1331725	N	N	0	N	00	N
59	20230918	150435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2755	40	2	1.47	1544071580	557032	518.27	2725	2815	2715	3525	1905	2715	2771.96	4.24	0	-29176	2765	2740	2710	2685	2655	2752	2697	157	810	500	2000	5	1	31422383	866	14.42	1.13	12	1.77	191.00	2436.00	4315	20230209	-36.15	2215	20221013	24.38	4315	-36.15	20230209	2325	18.49	20230726	4315	-36.15	20230209	2215	24.38	20221013	4.46	N	049480	500	157 억		1331725	N	N	0	N	00	N
60	20230918	140447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2765	50	2	1.84	1435059835	517485	481.47	2725	2815	2715	3525	1905	2715	2773.14	4.24	0	-26224	2765	2740	2710	2685	2655	2752	2697	157	810	500	2000	5	1	31422383	869	14.48	1.14	12	1.65	191.00	2436.00	4315	20230209	-35.92	2215	20221013	24.83	4315	-35.92	20230209	2325	18.92	20230726	4315	-35.92	20230209	2215	24.83	20221013	4.46	N	049480	500	157 억		1331725	N	N	0	N	00	N
61	20230918	130437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2780	65	2	2.39	1269937220	457646	425.80	2725	2815	2715	3525	1905	2715	2774.93	4.24	0	-24247	2765	2740	2710	2685	2655	2752	2697	157	810	500	2000	5	1	31422383	874	14.55	1.14	12	1.46	191.00	2436.00	4315	20230209	-35.57	2215	20221013	25.51	4315	-35.57	20230209	2325	19.57	20230726	4315	-35.57	20230209	2215	25.51	20221013	4.46	N	049480	500	157 억		1331725	N	N	0	N	00	N
62	20230918	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2765	50	2	1.84	830557055	299938	279.06	2725	2810	2715	3525	1905	2715	2769.10	4.24	0	6339	2765	2740	2710	2685	2655	2752	2697	157	810	500	2000	5	1	31422383	869	14.48	1.14	12	0.95	191.00	2436.00	4315	20230209	-35.92	2215	20221013	24.83	4315	-35.92	20230209	2325	18.92	20230726	4315	-35.92	20230209	2215	24.83	20221013	4.46	N	049480	500	157 억		1331725	N	N	0	N	00	N
63	20230918	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2790	75	2	2.76	595351200	215350	200.36	2725	2805	2715	3525	1905	2715	2764.58	4.24	0	7121	2765	2740	2710	2685	2655	2752	2697	157	810	500	2000	5	1	31422383	877	14.61	1.15	12	0.69	191.00	2436.00	4315	20230209	-35.34	2215	20221013	25.96	4315	-35.34	20230209	2325	20.00	20230726	4315	-35.34	20230209	2215	25.96	20221013	4.46	N	049480	500	157 억		1331725	N	N	0	N	00	N
64	20230918	100433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2755	40	2	1.47	191713625	70057	65.18	2725	2760	2715	3525	1905	2715	2736.54	4.24	0	12070	2765	2740	2710	2685	2655	2752	2697	157	810	500	2000	5	1	31422383	866	14.42	1.13	12	0.22	191.00	2436.00	4315	20230209	-36.15	2215	20221013	24.38	4315	-36.15	20230209	2325	18.49	20230726	4315	-36.15	20230209	2215	24.38	20221013	4.46	N	049480	500	157 억		1331725	N	N	0	N	00	N
65	20230918	090430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	20	2	0.74	15428665	5676	5.28	2725	2735	2715	3525	1905	2715	2718.23	4.24	0	-4372	2765	2740	2710	2685	2655	2752	2697	157	810	500	2000	5	1	31422383	859	14.32	1.12	12	0.02	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	4.46	N	049480	500	157 억		1331725	N	N	0	N	00	N
66	20230915	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2715	10	2	0.37	290637825	107407	65.84	2705	2735	2680	3515	1895	2705	2705.92	4.91	0	18814	2785	2745	2710	2670	2635	2765	2690	157	810	500	2000	5	1	31422383	853	14.21	1.11	12	0.34	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	4.43	N	049480	500	157 억		1542911	N	N	0	N	00	N
67	20230915	150436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2705	0	3	0.00	251059585	92793	56.88	2705	2735	2680	3515	1895	2705	2705.59	4.91	0	19035	2785	2745	2710	2670	2635	2765	2690	157	810	500	2000	5	1	31422383	850	14.16	1.11	12	0.30	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	4.43	N	049480	500	157 억		1542911	N	N	0	N	00	N
68	20230915	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2705	0	3	0.00	228492240	84458	51.77	2705	2735	2680	3515	1895	2705	2705.39	4.91	0	19075	2785	2745	2710	2670	2635	2765	2690	157	810	500	2000	5	1	31422383	850	14.16	1.11	12	0.27	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	4.43	N	049480	500	157 억		1542911	N	N	0	N	00	N
69	20230915	130432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2710	5	2	0.18	202313625	74796	45.85	2705	2735	2680	3515	1895	2705	2704.87	4.91	0	17420	2785	2745	2710	2670	2635	2765	2690	157	810	500	2000	5	1	31422383	852	14.19	1.11	12	0.24	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	4.43	N	049480	500	157 억		1542911	N	N	0	N	00	N
70	20230915	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2720	15	2	0.55	149774035	55482	34.01	2705	2720	2680	3515	1895	2705	2699.51	4.91	0	8849	2785	2745	2710	2670	2635	2765	2690	157	810	500	2000	5	1	31422383	855	14.24	1.12	12	0.18	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	4.43	N	049480	500	157 억		1542911	N	N	0	N	00	N
71	20230915	110438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2710	5	2	0.18	120062120	44498	27.28	2705	2720	2680	3515	1895	2705	2698.15	4.91	0	2794	2785	2745	2710	2670	2635	2765	2690	157	810	500	2000	5	1	31422383	852	14.19	1.11	12	0.14	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	4.43	N	049480	500	157 억		1542911	N	N	0	N	00	N
72	20230915	100438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	-5	5	-0.18	56959985	21068	12.92	2705	2720	2690	3515	1895	2705	2703.63	4.91	0	2341	2785	2745	2710	2670	2635	2765	2690	157	810	500	2000	5	1	31422383	848	14.14	1.11	12	0.07	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	4.43	N	049480	500	157 억		1542911	N	N	0	N	00	N
73	20230915	090430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2710	5	2	0.18	2507545	927	0.57	2705	2710	2705	3515	1895	2705	2705.01	4.91	0	-120	2785	2745	2710	2670	2635	2765	2690	157	810	500	2000	5	1	31422383	852	14.19	1.11	12	0.00	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	4.43	N	049480	500	157 억		1542911	N	N	0	N	00	N
74	20230914	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2705	-10	5	-0.37	439541170	162658	86.08	2700	2750	2675	3525	1905	2715	2702.23	5.00	0	-27463	2811	2762	2696	2647	2581	2787	2672	157	810	500	2000	5	1	31422383	850	14.16	1.11	12	0.52	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	4.39	N	049480	500	157 억		1570375	N	N	0	N	00	N
75	20230914	150427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2690	-25	5	-0.92	407260980	150656	79.73	2700	2750	2675	3525	1905	2715	2703.25	5.00	0	-27650	2811	2762	2696	2647	2581	2787	2672	157	810	500	2000	5	1	31422383	845	14.08	1.10	12	0.48	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	4.39	N	049480	500	157 억		1570375	N	N	0	N	00	N
76	20230914	140427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	-15	5	-0.55	344766855	127449	67.45	2700	2750	2675	3525	1905	2715	2705.14	5.00	0	-21850	2811	2762	2696	2647	2581	2787	2672	157	810	500	2000	5	1	31422383	848	14.14	1.11	12	0.41	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	4.39	N	049480	500	157 억		1570375	N	N	0	N	00	N
77	20230914	130423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	-15	5	-0.55	288000815	106367	56.29	2700	2750	2675	3525	1905	2715	2707.61	5.00	0	-18378	2811	2762	2696	2647	2581	2787	2672	157	810	500	2000	5	1	31422383	848	14.14	1.11	12	0.34	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	4.39	N	049480	500	157 억		1570375	N	N	0	N	00	N
78	20230914	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2715	0	3	0.00	252352410	93166	49.30	2700	2750	2675	3525	1905	2715	2708.63	5.00	0	-12152	2811	2762	2696	2647	2581	2787	2672	157	810	500	2000	5	1	31422383	853	14.21	1.11	12	0.30	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	4.39	N	049480	500	157 억		1570375	N	N	0	N	00	N
79	20230914	110427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	-15	5	-0.55	214261250	79069	41.84	2700	2750	2675	3525	1905	2715	2709.80	5.00	0	-8011	2811	2762	2696	2647	2581	2787	2672	157	810	500	2000	5	1	31422383	848	14.14	1.11	12	0.25	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	4.39	N	049480	500	157 억		1570375	N	N	0	N	00	N
80	20230914	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2705	-10	5	-0.37	156109925	57440	30.40	2700	2750	2700	3525	1905	2715	2717.79	5.00	0	-4591	2811	2762	2696	2647	2581	2787	2672	157	810	500	2000	5	1	31422383	850	14.16	1.11	12	0.18	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	4.39	N	049480	500	157 억		1570375	N	N	0	N	00	N
81	20230914	090430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2730	15	2	0.55	25628765	9468	5.01	2700	2730	2700	3525	1905	2715	2706.88	5.00	0	2775	2811	2762	2696	2647	2581	2787	2672	157	810	500	2000	5	1	31422383	858	14.29	1.12	12	0.03	191.00	2436.00	4315	20230209	-36.73	2215	20221013	23.25	4315	-36.73	20230209	2325	17.42	20230726	4315	-36.73	20230209	2215	23.25	20221013	4.39	N	049480	500	157 억		1570375	N	N	0	N	00	N
82	20230913	160433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2715	60	2	2.26	501884000	187334	90.52	2650	2745	2630	3450	1860	2655	2679.12	4.94	0	19580	2801	2727	2691	2617	2581	2710	2600	157	795	500	1960	5	1	31422383	853	14.21	1.11	12	0.60	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	4.37	N	049480	500	157 억		1550995	N	N	0	N	00	N
83	20230913	150428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2710	55	2	2.07	466091655	174156	84.15	2650	2745	2630	3450	1860	2655	2676.35	4.94	0	18537	2801	2727	2691	2617	2581	2710	2600	157	795	500	1960	5	1	31422383	852	14.19	1.11	12	0.55	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	4.37	N	049480	500	157 억		1550995	N	N	0	N	00	N
84	20230913	140431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	80	2	3.01	381811935	143093	69.14	2650	2735	2630	3450	1860	2655	2668.32	4.94	0	16220	2801	2727	2691	2617	2581	2710	2600	157	795	500	1960	5	1	31422383	859	14.32	1.12	12	0.46	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	4.37	N	049480	500	157 억		1550995	N	N	0	N	00	N
85	20230913	130420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2685	30	2	1.13	267379265	100745	48.68	2650	2690	2630	3450	1860	2655	2654.02	4.94	0	-1389	2801	2727	2691	2617	2581	2710	2600	157	795	500	1960	5	1	31422383	844	14.06	1.10	12	0.32	191.00	2436.00	4315	20230209	-37.78	2215	20221013	21.22	4315	-37.78	20230209	2325	15.48	20230726	4315	-37.78	20230209	2215	21.22	20221013	4.37	N	049480	500	157 억		1550995	N	N	0	N	00	N
86	20230913	120432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2660	5	2	0.19	211129840	79639	38.48	2650	2680	2630	3450	1860	2655	2651.06	4.94	0	-5951	2801	2727	2691	2617	2581	2710	2600	157	795	500	1960	5	1	31422383	836	13.93	1.09	12	0.25	191.00	2436.00	4315	20230209	-38.35	2215	20221013	20.09	4315	-38.35	20230209	2325	14.41	20230726	4315	-38.35	20230209	2215	20.09	20221013	4.37	N	049480	500	157 억		1550995	N	N	0	N	00	N
87	20230913	110428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2660	5	2	0.19	135701815	51256	24.77	2650	2680	2630	3450	1860	2655	2647.46	4.94	0	1817	2801	2727	2691	2617	2581	2710	2600	157	795	500	1960	5	1	31422383	836	13.93	1.09	12	0.16	191.00	2436.00	4315	20230209	-38.35	2215	20221013	20.09	4315	-38.35	20230209	2325	14.41	20230726	4315	-38.35	20230209	2215	20.09	20221013	4.37	N	049480	500	157 억		1550995	N	N	0	N	00	N
88	20230913	100423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2665	10	2	0.38	84070865	31743	15.34	2650	2680	2630	3450	1860	2655	2648.38	4.94	0	1969	2801	2727	2691	2617	2581	2710	2600	157	795	500	1960	5	1	31422383	837	13.95	1.09	12	0.10	191.00	2436.00	4315	20230209	-38.24	2215	20221013	20.32	4315	-38.24	20230209	2325	14.62	20230726	4315	-38.24	20230209	2215	20.32	20221013	4.37	N	049480	500	157 억		1550995	N	N	0	N	00	N
89	20230913	090419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2675	20	2	0.75	9637200	3626	1.75	2650	2680	2645	3450	1860	2655	2658.25	4.94	0	-947	2801	2727	2691	2617	2581	2710	2600	157	795	500	1960	5	1	31422383	841	14.01	1.10	12	0.01	191.00	2436.00	4315	20230209	-38.01	2215	20221013	20.77	4315	-38.01	20230209	2325	15.05	20230726	4315	-38.01	20230209	2215	20.77	20221013	4.37	N	049480	500	157 억		1550995	N	N	0	N	00	N
90	20230912	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2655	-100	5	-3.63	558064215	206058	94.99	2760	2765	2655	3580	1930	2755	2708.29	5.12	0	-59814	2841	2797	2741	2697	2641	2820	2720	157	825	500	2030	5	1	31422383	834	13.90	1.09	12	0.66	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	4.41	N	049480	500	157 억		1609787	N	N	0	N	00	N
91	20230912	150426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2670	-85	5	-3.09	479971470	176722	81.46	2760	2765	2670	3580	1930	2755	2715.97	5.12	0	-65069	2841	2797	2741	2697	2641	2820	2720	157	825	500	2030	5	1	31422383	839	13.98	1.10	12	0.56	191.00	2436.00	4315	20230209	-38.12	2215	20221013	20.54	4315	-38.12	20230209	2325	14.84	20230726	4315	-38.12	20230209	2215	20.54	20221013	4.41	N	049480	500	157 억		1609787	N	N	0	N	00	N
92	20230912	140424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2695	-60	5	-2.18	380176090	139531	64.32	2760	2765	2685	3580	1930	2755	2724.67	5.12	0	-53955	2841	2797	2741	2697	2641	2820	2720	157	825	500	2030	5	1	31422383	847	14.11	1.11	12	0.44	191.00	2436.00	4315	20230209	-37.54	2215	20221013	21.67	4315	-37.54	20230209	2325	15.91	20230726	4315	-37.54	20230209	2215	21.67	20221013	4.41	N	049480	500	157 억		1609787	N	N	0	N	00	N
93	20230912	130422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2720	-35	5	-1.27	287796280	105338	48.56	2760	2765	2710	3580	1930	2755	2732.12	5.12	0	-34305	2841	2797	2741	2697	2641	2820	2720	157	825	500	2030	5	1	31422383	855	14.24	1.12	12	0.34	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	4.41	N	049480	500	157 억		1609787	N	N	0	N	00	N
94	20230912	120417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2730	-25	5	-0.91	245631410	89835	41.41	2760	2765	2710	3580	1930	2755	2734.25	5.12	0	-23837	2841	2797	2741	2697	2641	2820	2720	157	825	500	2030	5	1	31422383	858	14.29	1.12	12	0.29	191.00	2436.00	4315	20230209	-36.73	2215	20221013	23.25	4315	-36.73	20230209	2325	17.42	20230726	4315	-36.73	20230209	2215	23.25	20221013	4.41	N	049480	500	157 억		1609787	N	N	0	N	00	N
95	20230912	110421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	-20	5	-0.73	186617480	68148	31.41	2760	2765	2715	3580	1930	2755	2738.41	5.12	0	-13261	2841	2797	2741	2697	2641	2820	2720	157	825	500	2030	5	1	31422383	859	14.32	1.12	12	0.22	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	4.41	N	049480	500	157 억		1609787	N	N	0	N	00	N
96	20230912	100420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	-20	5	-0.73	83244220	30305	13.97	2760	2765	2735	3580	1930	2755	2746.88	5.12	0	-9119	2841	2797	2741	2697	2641	2820	2720	157	825	500	2030	5	1	31422383	859	14.32	1.12	12	0.10	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	4.41	N	049480	500	157 억		1609787	N	N	0	N	00	N
97	20230912	090426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2745	-10	5	-0.36	25431925	9250	4.26	2760	2760	2740	3580	1930	2755	2749.40	5.12	0	-5032	2841	2797	2741	2697	2641	2820	2720	157	825	500	2030	5	1	31422383	863	14.37	1.13	12	0.03	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	4.41	N	049480	500	157 억		1609787	N	N	0	N	00	N
98	20230911	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2755	40	2	1.47	593815910	216403	174.83	2715	2785	2685	3525	1905	2715	2744.01	5.09	0	11287	2748	2731	2703	2686	2658	2740	2695	157	810	500	2000	5	1	31422383	866	14.42	1.13	12	0.69	191.00	2436.00	4315	20230209	-36.15	2215	20221013	24.38	4315	-36.15	20230209	2325	18.49	20230726	4315	-36.15	20230209	2215	24.38	20221013	4.51	N	049480	500	157 억		1597937	N	N	0	N	00	N
99	20230911	150424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2740	25	2	0.92	538849045	196423	158.68	2715	2785	2685	3525	1905	2715	2743.31	5.09	0	14444	2748	2731	2703	2686	2658	2740	2695	157	810	500	2000	5	1	31422383	861	14.35	1.12	12	0.63	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	4.51	N	049480	500	157 억		1597937	N	N	0	N	00	N
100	20230911	140429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2745	30	2	1.10	447051275	162705	131.44	2715	2785	2685	3525	1905	2715	2747.62	5.09	0	17696	2748	2731	2703	2686	2658	2740	2695	157	810	500	2000	5	1	31422383	863	14.37	1.13	12	0.52	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	4.51	N	049480	500	157 억		1597937	N	N	0	N	00	N
101	20230911	130413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	20	2	0.74	418194135	152182	122.94	2715	2785	2685	3525	1905	2715	2747.99	5.09	0	17563	2748	2731	2703	2686	2658	2740	2695	157	810	500	2000	5	1	31422383	859	14.32	1.12	12	0.48	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	4.51	N	049480	500	157 억		1597937	N	N	0	N	00	N
102	20230911	120419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2760	45	2	1.66	373449920	135905	109.79	2715	2785	2685	3525	1905	2715	2747.87	5.09	0	15296	2748	2731	2703	2686	2658	2740	2695	157	810	500	2000	5	1	31422383	867	14.45	1.13	12	0.43	191.00	2436.00	4315	20230209	-36.04	2215	20221013	24.60	4315	-36.04	20230209	2325	18.71	20230726	4315	-36.04	20230209	2215	24.60	20221013	4.51	N	049480	500	157 억		1597937	N	N	0	N	00	N
103	20230911	110411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2760	45	2	1.66	283772135	103534	83.64	2715	2760	2685	3525	1905	2715	2740.86	5.09	0	14989	2748	2731	2703	2686	2658	2740	2695	157	810	500	2000	5	1	31422383	867	14.45	1.13	12	0.33	191.00	2436.00	4315	20230209	-36.04	2215	20221013	24.60	4315	-36.04	20230209	2325	18.71	20230726	4315	-36.04	20230209	2215	24.60	20221013	4.51	N	049480	500	157 억		1597937	N	N	0	N	00	N
104	20230911	100413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2760	45	2	1.66	219013245	79910	64.56	2715	2760	2685	3525	1905	2715	2740.75	5.09	0	9957	2748	2731	2703	2686	2658	2740	2695	157	810	500	2000	5	1	31422383	867	14.45	1.13	12	0.25	191.00	2436.00	4315	20230209	-36.04	2215	20221013	24.60	4315	-36.04	20230209	2325	18.71	20230726	4315	-36.04	20230209	2215	24.60	20221013	4.51	N	049480	500	157 억		1597937	N	N	0	N	00	N
105	20230911	090413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	-15	5	-0.55	19636090	7253	5.86	2715	2720	2690	3525	1905	2715	2707.31	5.09	0	-4005	2748	2731	2703	2686	2658	2740	2695	157	810	500	2000	5	1	31422383	848	14.14	1.11	12	0.02	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	4.51	N	049480	500	157 억		1597937	N	N	0	N	00	N
106	20230908	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2715	0	3	0.00	329205245	122208	47.55	2680	2720	2675	3525	1905	2715	2693.74	5.05	0	12480	2845	2780	2730	2665	2615	2755	2640	157	810	500	2000	5	1	31422383	853	14.21	1.11	12	0.39	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	4.51	N	049480	500	157 억		1585458	N	N	0	N	00	N
107	20230908	150420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2690	-25	5	-0.92	285612575	106052	41.26	2680	2720	2675	3525	1905	2715	2693.14	5.05	0	14354	2845	2780	2730	2665	2615	2755	2640	157	810	500	2000	5	1	31422383	845	14.08	1.10	12	0.34	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	4.51	N	049480	500	157 억		1585458	N	N	0	N	00	N
108	20230908	140420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2680	-35	5	-1.29	242978150	90173	35.08	2680	2720	2675	3525	1905	2715	2694.58	5.05	0	6754	2845	2780	2730	2665	2615	2755	2640	157	810	500	2000	5	1	31422383	842	14.03	1.10	12	0.29	191.00	2436.00	4315	20230209	-37.89	2215	20221013	20.99	4315	-37.89	20230209	2325	15.27	20230726	4315	-37.89	20230209	2215	20.99	20221013	4.51	N	049480	500	157 억		1585458	N	N	0	N	00	N
109	20230908	130420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2695	-20	5	-0.74	192727075	71475	27.81	2680	2720	2675	3525	1905	2715	2696.43	5.05	0	5868	2845	2780	2730	2665	2615	2755	2640	157	810	500	2000	5	1	31422383	847	14.11	1.11	12	0.23	191.00	2436.00	4315	20230209	-37.54	2215	20221013	21.67	4315	-37.54	20230209	2325	15.91	20230726	4315	-37.54	20230209	2215	21.67	20221013	4.51	N	049480	500	157 억		1585458	N	N	0	N	00	N
110	20230908	120427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2710	-5	5	-0.18	147827085	54788	21.32	2680	2720	2675	3525	1905	2715	2698.17	5.05	0	3120	2845	2780	2730	2665	2615	2755	2640	157	810	500	2000	5	1	31422383	852	14.19	1.11	12	0.17	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	4.51	N	049480	500	157 억		1585458	N	N	0	N	00	N
111	20230908	110422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2710	-5	5	-0.18	138851600	51463	20.02	2680	2720	2675	3525	1905	2715	2698.09	5.05	0	2318	2845	2780	2730	2665	2615	2755	2640	157	810	500	2000	5	1	31422383	852	14.19	1.11	12	0.16	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	4.51	N	049480	500	157 억		1585458	N	N	0	N	00	N
112	20230908	100419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2720	5	2	0.18	89566780	33203	12.92	2680	2720	2675	3525	1905	2715	2697.55	5.05	0	964	2845	2780	2730	2665	2615	2755	2640	157	810	500	2000	5	1	31422383	855	14.24	1.12	12	0.11	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	4.51	N	049480	500	157 억		1585458	N	N	0	N	00	N
113	20230908	090425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2690	-25	5	-0.92	29308530	10936	4.25	2680	2700	2675	3525	1905	2715	2680.00	5.05	0	2926	2845	2780	2730	2665	2615	2755	2640	157	810	500	2000	5	1	31422383	845	14.08	1.10	12	0.03	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	4.51	N	049480	500	157 억		1585458	N	N	0	N	00	N
114	20230907	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2715	-80	5	-2.86	693933265	255657	55.56	2795	2795	2680	3630	1960	2795	2714.29	5.20	0	-48501	2881	2837	2776	2732	2671	2860	2755	157	835	500	2060	5	1	31422383	853	14.21	1.11	12	0.81	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	4.54	N	049480	500	157 억		1633893	N	N	0	N	00	N
115	20230907	150417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2705	-90	5	-3.22	661324475	243587	52.94	2795	2795	2680	3630	1960	2795	2714.92	5.20	0	-47265	2881	2837	2776	2732	2671	2860	2755	157	835	500	2060	5	1	31422383	850	14.16	1.11	12	0.78	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	4.54	N	049480	500	157 억		1633893	N	N	0	N	00	N
116	20230907	140416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2705	-90	5	-3.22	620038585	228301	49.62	2795	2795	2680	3630	1960	2795	2715.86	5.20	0	-44456	2881	2837	2776	2732	2671	2860	2755	157	835	500	2060	5	1	31422383	850	14.16	1.11	12	0.73	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	4.54	N	049480	500	157 억		1633893	N	N	0	N	00	N
117	20230907	130417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2695	-100	5	-3.58	543683140	200032	43.47	2795	2795	2680	3630	1960	2795	2717.95	5.20	0	-29652	2881	2837	2776	2732	2671	2860	2755	157	835	500	2060	5	1	31422383	847	14.11	1.11	12	0.64	191.00	2436.00	4315	20230209	-37.54	2215	20221013	21.67	4315	-37.54	20230209	2325	15.91	20230726	4315	-37.54	20230209	2215	21.67	20221013	4.54	N	049480	500	157 억		1633893	N	N	0	N	00	N
118	20230907	120422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2710	-85	5	-3.04	400921260	147070	31.96	2795	2795	2700	3630	1960	2795	2726.02	5.20	0	-25730	2881	2837	2776	2732	2671	2860	2755	157	835	500	2060	5	1	31422383	852	14.19	1.11	12	0.47	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	4.54	N	049480	500	157 억		1633893	N	N	0	N	00	N
119	20230907	110422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2715	-80	5	-2.86	363003590	133109	28.93	2795	2795	2700	3630	1960	2795	2727.08	5.20	0	-20833	2881	2837	2776	2732	2671	2860	2755	157	835	500	2060	5	1	31422383	853	14.21	1.11	12	0.42	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	4.54	N	049480	500	157 억		1633893	N	N	0	N	00	N
120	20230907	100417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2715	-80	5	-2.86	256810430	93916	20.41	2795	2795	2710	3630	1960	2795	2734.42	5.20	0	-4542	2881	2837	2776	2732	2671	2860	2755	157	835	500	2060	5	1	31422383	853	14.21	1.11	12	0.30	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	4.54	N	049480	500	157 억		1633893	N	N	0	N	00	N
121	20230907	090422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2750	-45	5	-1.61	29401185	10642	2.31	2795	2795	2745	3630	1960	2795	2762.53	5.20	0	576	2881	2837	2776	2732	2671	2860	2755	157	835	500	2060	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	2325	18.28	20230726	4315	-36.27	20230209	2215	24.15	20221013	4.54	N	049480	500	157 억		1633893	N	N	0	N	00	N
122	20230906	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2795	65	2	2.38	1274964795	458692	175.83	2775	2820	2715	3545	1915	2730	2779.55	4.89	0	98255	2863	2796	2733	2666	2603	2830	2700	157	815	500	2020	5	1	31422383	878	14.63	1.15	12	1.46	191.00	2436.00	4315	20230209	-35.23	2215	20221013	26.19	4315	-35.23	20230209	2325	20.22	20230726	4315	-35.23	20230209	2215	26.19	20221013	4.59	N	049480	500	157 억		1535636	N	N	0	N	00	N
123	20230906	150416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2770	40	2	1.47	1137017490	409162	156.84	2775	2820	2715	3545	1915	2730	2778.89	4.89	0	81512	2863	2796	2733	2666	2603	2830	2700	157	815	500	2020	5	1	31422383	870	14.50	1.14	12	1.30	191.00	2436.00	4315	20230209	-35.81	2215	20221013	25.06	4315	-35.81	20230209	2325	19.14	20230726	4315	-35.81	20230209	2215	25.06	20221013	4.59	N	049480	500	157 억		1535636	N	N	0	N	00	N
124	20230906	140419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2790	60	2	2.20	998001610	358943	137.59	2775	2820	2715	3545	1915	2730	2780.39	4.89	0	82334	2863	2796	2733	2666	2603	2830	2700	157	815	500	2020	5	1	31422383	877	14.61	1.15	12	1.14	191.00	2436.00	4315	20230209	-35.34	2215	20221013	25.96	4315	-35.34	20230209	2325	20.00	20230726	4315	-35.34	20230209	2215	25.96	20221013	4.59	N	049480	500	157 억		1535636	N	N	0	N	00	N
125	20230906	130415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2785	55	2	2.01	723400270	260903	100.01	2775	2795	2715	3545	1915	2730	2772.68	4.89	0	84781	2863	2796	2733	2666	2603	2830	2700	157	815	500	2020	5	1	31422383	875	14.58	1.14	12	0.83	191.00	2436.00	4315	20230209	-35.46	2215	20221013	25.73	4315	-35.46	20230209	2325	19.78	20230726	4315	-35.46	20230209	2215	25.73	20221013	4.59	N	049480	500	157 억		1535636	N	N	0	N	00	N
126	20230906	120420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2785	55	2	2.01	554701735	200324	76.79	2775	2795	2715	3545	1915	2730	2769.02	4.89	0	54548	2863	2796	2733	2666	2603	2830	2700	157	815	500	2020	5	1	31422383	875	14.58	1.14	12	0.64	191.00	2436.00	4315	20230209	-35.46	2215	20221013	25.73	4315	-35.46	20230209	2325	19.78	20230726	4315	-35.46	20230209	2215	25.73	20221013	4.59	N	049480	500	157 억		1535636	N	N	0	N	00	N
127	20230906	110420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2765	35	2	1.28	462978175	167265	64.12	2775	2795	2715	3545	1915	2730	2767.93	4.89	0	37302	2863	2796	2733	2666	2603	2830	2700	157	815	500	2020	5	1	31422383	869	14.48	1.14	12	0.53	191.00	2436.00	4315	20230209	-35.92	2215	20221013	24.83	4315	-35.92	20230209	2325	18.92	20230726	4315	-35.92	20230209	2215	24.83	20221013	4.59	N	049480	500	157 억		1535636	N	N	0	N	00	N
128	20230906	100408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2790	60	2	2.20	336788145	121707	46.65	2775	2790	2715	3545	1915	2730	2767.21	4.89	0	24505	2863	2796	2733	2666	2603	2830	2700	157	815	500	2020	5	1	31422383	877	14.61	1.15	12	0.39	191.00	2436.00	4315	20230209	-35.34	2215	20221013	25.96	4315	-35.34	20230209	2325	20.00	20230726	4315	-35.34	20230209	2215	25.96	20221013	4.59	N	049480	500	157 억		1535636	N	N	0	N	00	N
129	20230906	090412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	5	2	0.18	48662235	17694	6.78	2775	2775	2715	3545	1915	2730	2750.22	4.89	0	-4021	2863	2796	2733	2666	2603	2830	2700	157	815	500	2020	5	1	31422383	859	14.32	1.12	12	0.06	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	4.59	N	049480	500	157 억		1535636	N	N	0	N	00	N
130	20230905	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2730	10	2	0.37	708525200	258676	91.99	2710	2800	2670	3535	1905	2720	2739.05	5.01	0	-39955	2816	2767	2726	2677	2636	2792	2702	157	815	500	2010	5	1	31422383	858	14.29	1.12	12	0.82	191.00	2436.00	4315	20230209	-36.73	2215	20221013	23.25	4315	-36.73	20230209	2325	17.42	20230726	4315	-36.73	20230209	2215	23.25	20221013	4.55	N	049480	500	157 억		1575582	N	N	0	N	00	N
131	20230905	150423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	15	2	0.55	686862620	250735	89.17	2710	2800	2670	3535	1905	2720	2739.40	5.01	0	-40823	2816	2767	2726	2677	2636	2792	2702	157	815	500	2010	5	1	31422383	859	14.32	1.12	12	0.80	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	4.55	N	049480	500	157 억		1575582	N	N	0	N	00	N
132	20230905	140420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2745	25	2	0.92	657333635	239968	85.34	2710	2800	2670	3535	1905	2720	2739.26	5.01	0	-37671	2816	2767	2726	2677	2636	2792	2702	157	815	500	2010	5	1	31422383	863	14.37	1.13	12	0.76	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	4.55	N	049480	500	157 억		1575582	N	N	0	N	00	N
133	20230905	130403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2725	5	2	0.18	266594900	98264	34.95	2710	2740	2670	3535	1905	2720	2713.05	5.01	0	-7298	2816	2767	2726	2677	2636	2792	2702	157	815	500	2010	5	1	31422383	856	14.27	1.12	12	0.31	191.00	2436.00	4315	20230209	-36.85	2215	20221013	23.02	4315	-36.85	20230209	2325	17.20	20230726	4315	-36.85	20230209	2215	23.02	20221013	4.55	N	049480	500	157 억		1575582	N	N	0	N	00	N
134	20230905	120411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2725	5	2	0.18	245731490	90606	32.22	2710	2740	2670	3535	1905	2720	2712.09	5.01	0	-7836	2816	2767	2726	2677	2636	2792	2702	157	815	500	2010	5	1	31422383	856	14.27	1.12	12	0.29	191.00	2436.00	4315	20230209	-36.85	2215	20221013	23.02	4315	-36.85	20230209	2325	17.20	20230726	4315	-36.85	20230209	2215	23.02	20221013	4.55	N	049480	500	157 억		1575582	N	N	0	N	00	N
135	20230905	110414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2725	5	2	0.18	209782785	77348	27.51	2710	2740	2670	3535	1905	2720	2712.19	5.01	0	-7900	2816	2767	2726	2677	2636	2792	2702	157	815	500	2010	5	1	31422383	856	14.27	1.12	12	0.25	191.00	2436.00	4315	20230209	-36.85	2215	20221013	23.02	4315	-36.85	20230209	2325	17.20	20230726	4315	-36.85	20230209	2215	23.02	20221013	4.55	N	049480	500	157 억		1575582	N	N	0	N	00	N
136	20230905	100409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2690	-30	5	-1.10	169025060	62328	22.17	2710	2740	2670	3535	1905	2720	2711.86	5.01	0	-9868	2816	2767	2726	2677	2636	2792	2702	157	815	500	2010	5	1	31422383	845	14.08	1.10	12	0.20	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	4.55	N	049480	500	157 억		1575582	N	N	0	N	00	N
137	20230905	090405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2705	-15	5	-0.55	15106490	5569	1.98	2710	2730	2705	3535	1905	2720	2712.60	5.01	0	3040	2816	2767	2726	2677	2636	2792	2702	157	815	500	2010	5	1	31422383	850	14.16	1.11	12	0.02	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	4.55	N	049480	500	157 억		1575582	N	N	0	N	00	N
138	20230904	160407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2720	5	2	0.18	763441220	279390	117.17	2700	2775	2685	3525	1905	2715	2732.53	5.02	0	-1897	2788	2751	2723	2686	2658	2770	2705	157	810	500	2000	5	1	31422383	855	14.24	1.12	12	0.89	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	4.62	N	049480	500	157 억		1577479	N	N	0	N	00	N
139	20230904	150401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	20	2	0.74	732769905	268142	112.45	2700	2775	2685	3525	1905	2715	2732.77	5.02	0	-133	2788	2751	2723	2686	2658	2770	2705	157	810	500	2000	5	1	31422383	859	14.32	1.12	12	0.85	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	4.62	N	049480	500	157 억		1577479	N	N	0	N	00	N
140	20230904	140358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2740	25	2	0.92	678135565	248119	104.06	2700	2775	2685	3525	1905	2715	2733.11	5.02	0	3824	2788	2751	2723	2686	2658	2770	2705	157	810	500	2000	5	1	31422383	861	14.35	1.12	12	0.79	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	4.62	N	049480	500	157 억		1577479	N	N	0	N	00	N
141	20230904	130406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	20	2	0.74	455988085	167167	70.11	2700	2765	2685	3525	1905	2715	2727.74	5.02	0	19946	2788	2751	2723	2686	2658	2770	2705	157	810	500	2000	5	1	31422383	859	14.32	1.12	12	0.53	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	4.62	N	049480	500	157 억		1577479	N	N	0	N	00	N
142	20230904	120359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2745	30	2	1.10	426826450	156484	65.63	2700	2765	2685	3525	1905	2715	2727.60	5.02	0	21259	2788	2751	2723	2686	2658	2770	2705	157	810	500	2000	5	1	31422383	863	14.37	1.13	12	0.50	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	4.62	N	049480	500	157 억		1577479	N	N	0	N	00	N
143	20230904	110354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2740	25	2	0.92	366158450	134340	56.34	2700	2765	2685	3525	1905	2715	2725.61	5.02	0	22371	2788	2751	2723	2686	2658	2770	2705	157	810	500	2000	5	1	31422383	861	14.35	1.12	12	0.43	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	4.62	N	049480	500	157 억		1577479	N	N	0	N	00	N
144	20230904	100355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2715	0	3	0.00	144933050	53501	22.44	2700	2735	2685	3525	1905	2715	2708.98	5.02	0	3912	2788	2751	2723	2686	2658	2770	2705	157	810	500	2000	5	1	31422383	853	14.21	1.11	12	0.17	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	4.62	N	049480	500	157 억		1577479	N	N	0	N	00	N
145	20230904	090403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2705	-10	5	-0.37	27731155	10274	4.31	2700	2705	2685	3525	1905	2715	2699.16	5.02	0	-3821	2788	2751	2723	2686	2658	2770	2705	157	810	500	2000	5	1	31422383	850	14.16	1.11	12	0.03	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	4.62	N	049480	500	157 억		1577479	N	N	0	N	00	N
146	20230901	160355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2715	25	2	0.93	649259660	237587	99.44	2700	2760	2695	3495	1885	2690	2732.74	5.08	0	-17290	2790	2740	2715	2665	2640	2727	2652	157	805	500	1990	5	1	31422383	853	14.21	1.11	12	0.76	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	4.85	N	049480	500	157 억		1594779	N	N	0	N	00	N
147	20230901	150404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2720	30	2	1.12	565158095	206655	86.49	2700	2760	2695	3495	1885	2690	2734.79	5.08	0	-17927	2790	2740	2715	2665	2640	2727	2652	157	805	500	1990	5	1	31422383	855	14.24	1.12	12	0.66	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	4.85	N	049480	500	157 억		1594779	N	N	0	N	00	N
148	20230901	140401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	45	2	1.67	477457740	174356	72.97	2700	2760	2700	3495	1885	2690	2738.41	5.08	0	-7991	2790	2740	2715	2665	2640	2727	2652	157	805	500	1990	5	1	31422383	859	14.32	1.12	12	0.55	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	4.85	N	049480	500	157 억		1594779	N	N	0	N	00	N
149	20230901	130354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2730	40	2	1.49	417514945	152356	63.77	2700	2760	2700	3495	1885	2690	2740.39	5.08	0	-6461	2790	2740	2715	2665	2640	2727	2652	157	805	500	1990	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	2325	17.42	20230726	4315	-36.73	20230209	2215	23.25	20221013	4.85	N	049480	500	157 억		1594779	N	N	0	N	00	N
150	20230901	120356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2720	30	2	1.12	382106255	139380	58.34	2700	2760	2700	3495	1885	2690	2741.47	5.08	0	-6067	2790	2740	2715	2665	2640	2727	2652	157	805	500	1990	5	1	31422383	855	14.24	1.12	12	0.44	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	4.85	N	049480	500	157 억		1594779	N	N	0	N	00	N
151	20230901	110357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2740	50	2	1.86	329174135	120045	50.24	2700	2760	2700	3495	1885	2690	2742.09	5.08	0	551	2790	2740	2715	2665	2640	2727	2652	157	805	500	1990	5	1	31422383	861	14.35	1.12	12	0.38	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	4.85	N	049480	500	157 억		1594779	N	N	0	N	00	N
152	20230901	100355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2740	50	2	1.86	187536765	68491	28.67	2700	2760	2700	3495	1885	2690	2738.12	5.08	0	-420	2790	2740	2715	2665	2640	2727	2652	157	805	500	1990	5	1	31422383	861	14.35	1.12	12	0.22	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	4.85	N	049480	500	157 억		1594779	N	N	0	N	00	N
153	20230901	090350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2720	30	2	1.12	9854430	3641	1.52	2700	2720	2700	3495	1885	2690	2706.52	5.08	0	402	2790	2740	2715	2665	2640	2727	2652	157	805	500	1990	5	1	31422383	855	14.24	1.12	12	0.01	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	4.85	N	049480	500	157 억		1594779	N	N	0	N	00	N