KissMeData/351330/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	161141	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10390	300	2	2.97	1145341670	111047	106.97	10020	10500	9950	13110	7070	10090	10314.20	1.55	0	24391	10656	10372	10176	9892	9696	10515	10035	41	3020	500	6250	10	1	8288520	861	41.56	1.80	12	1.34	250.00	5778.00	13470	20230419	-22.87	7520	20230103	38.16	13470	-22.87	20230419	7520	38.16	20230103	13470	-22.87	20230419	7520	38.16	20230103	3.23	N	351330	500	41 억		128602	N	N	0	N	00	N
3	20230927	151153	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10410	320	2	3.17	1073486080	104122	100.29	10020	10500	9950	13110	7070	10090	10310.07	1.55	0	23655	10656	10372	10176	9892	9696	10515	10035	41	3020	500	6250	10	1	8288520	863	41.64	1.80	12	1.26	250.00	5778.00	13470	20230419	-22.72	7520	20230103	38.43	13470	-22.72	20230419	7520	38.43	20230103	13470	-22.72	20230419	7520	38.43	20230103	3.23	N	351330	500	41 억		128602	N	N	0	N	00	N
4	20230927	141153	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10340	250	2	2.48	987448050	95832	92.31	10020	10500	9950	13110	7070	10090	10304.15	1.55	0	21672	10656	10372	10176	9892	9696	10515	10035	41	3020	500	6250	10	1	8288520	857	41.36	1.79	12	1.16	250.00	5778.00	13470	20230419	-23.24	7520	20230103	37.50	13470	-23.24	20230419	7520	37.50	20230103	13470	-23.24	20230419	7520	37.50	20230103	3.23	N	351330	500	41 억		128602	N	N	0	N	00	N
5	20230927	131138	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10400	310	2	3.07	913047930	88630	85.37	10020	10500	9950	13110	7070	10090	10302.00	1.55	0	19910	10656	10372	10176	9892	9696	10515	10035	41	3020	500	6250	10	1	8288520	862	41.60	1.80	12	1.07	250.00	5778.00	13470	20230419	-22.79	7520	20230103	38.30	13470	-22.79	20230419	7520	38.30	20230103	13470	-22.79	20230419	7520	38.30	20230103	3.23	N	351330	500	41 억		128602	N	N	0	N	00	N
6	20230927	121135	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10270	180	2	1.78	805841960	78301	75.42	10020	10500	9950	13110	7070	10090	10291.82	1.55	0	18592	10656	10372	10176	9892	9696	10515	10035	41	3020	500	6250	10	1	8288520	851	41.08	1.78	12	0.94	250.00	5778.00	13470	20230419	-23.76	7520	20230103	36.57	13470	-23.76	20230419	7520	36.57	20230103	13470	-23.76	20230419	7520	36.57	20230103	3.23	N	351330	500	41 억		128602	N	N	0	N	00	N
7	20230927	111147	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10280	190	2	1.88	647073000	62812	60.50	10020	10500	9950	13110	7070	10090	10302.04	1.55	0	14953	10656	10372	10176	9892	9696	10515	10035	41	3020	500	6250	10	1	8288520	852	41.12	1.78	12	0.76	250.00	5778.00	13470	20230419	-23.68	7520	20230103	36.70	13470	-23.68	20230419	7520	36.70	20230103	13470	-23.68	20230419	7520	36.70	20230103	3.23	N	351330	500	41 억		128602	N	N	0	N	00	N
8	20230927	101140	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10350	260	2	2.58	375121370	36555	35.21	10020	10390	9950	13110	7070	10090	10262.25	1.55	0	6326	10656	10372	10176	9892	9696	10515	10035	41	3020	500	6250	10	1	8288520	858	41.40	1.79	12	0.44	250.00	5778.00	13470	20230419	-23.16	7520	20230103	37.63	13470	-23.16	20230419	7520	37.63	20230103	13470	-23.16	20230419	7520	37.63	20230103	3.23	N	351330	500	41 억		128602	N	N	0	N	00	N
9	20230927	091200	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10330	240	2	2.38	100044540	9864	9.50	10020	10380	9950	13110	7070	10090	10142.86	1.55	0	-3129	10656	10372	10176	9892	9696	10515	10035	41	3020	500	6250	10	1	8288520	856	41.32	1.79	12	0.12	250.00	5778.00	13470	20230419	-23.31	7520	20230103	37.37	13470	-23.31	20230419	7520	37.37	20230103	13470	-23.31	20230419	7520	37.37	20230103	3.23	N	351330	500	41 억		128602	N	N	0	N	00	N
10	20230926	161138	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10090	40	2	0.40	1059323690	103379	88.43	9980	10460	9980	13060	7040	10050	10247.50	1.51	0	3153	10910	10480	10190	9760	9470	10335	9615	41	3010	500	6230	10	1	8288520	836	40.36	1.75	12	1.25	250.00	5778.00	13470	20230419	-25.09	7520	20230103	34.18	13470	-25.09	20230419	7520	34.18	20230103	13470	-25.09	20230419	7520	34.18	20230103	3.19	N	351330	500	41 억		124779	N	N	0	N	00	N
11	20230926	151137	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10090	40	2	0.40	989376380	96461	82.51	9980	10460	9980	13060	7040	10050	10256.75	1.51	0	1866	10910	10480	10190	9760	9470	10335	9615	41	3010	500	6230	10	1	8288520	836	40.36	1.75	12	1.16	250.00	5778.00	13470	20230419	-25.09	7520	20230103	34.18	13470	-25.09	20230419	7520	34.18	20230103	13470	-25.09	20230419	7520	34.18	20230103	3.19	N	351330	500	41 억		124779	N	N	0	N	00	N
12	20230926	141129	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10190	140	2	1.39	864588480	84139	71.97	9980	10460	9980	13060	7040	10050	10275.72	1.51	0	1587	10910	10480	10190	9760	9470	10335	9615	41	3010	500	6230	10	1	8288520	845	40.76	1.76	12	1.02	250.00	5778.00	13470	20230419	-24.35	7520	20230103	35.51	13470	-24.35	20230419	7520	35.51	20230103	13470	-24.35	20230419	7520	35.51	20230103	3.19	N	351330	500	41 억		124779	N	N	0	N	00	N
13	20230926	131132	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10230	180	2	1.79	730160090	70981	60.71	9980	10460	9980	13060	7040	10050	10286.70	1.51	0	3703	10910	10480	10190	9760	9470	10335	9615	41	3010	500	6230	10	1	8288520	848	40.92	1.77	12	0.86	250.00	5778.00	13470	20230419	-24.05	7520	20230103	36.04	13470	-24.05	20230419	7520	36.04	20230103	13470	-24.05	20230419	7520	36.04	20230103	3.19	N	351330	500	41 억		124779	N	N	0	N	00	N
14	20230926	121140	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10300	250	2	2.49	637505800	61985	53.02	9980	10460	9980	13060	7040	10050	10284.84	1.51	0	5305	10910	10480	10190	9760	9470	10335	9615	41	3010	500	6230	10	1	8288520	854	41.20	1.78	12	0.75	250.00	5778.00	13470	20230419	-23.53	7520	20230103	36.97	13470	-23.53	20230419	7520	36.97	20230103	13470	-23.53	20230419	7520	36.97	20230103	3.19	N	351330	500	41 억		124779	N	N	0	N	00	N
15	20230926	111132	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10290	240	2	2.39	578964490	56311	48.17	9980	10460	9980	13060	7040	10050	10281.55	1.51	0	4286	10910	10480	10190	9760	9470	10335	9615	41	3010	500	6230	10	1	8288520	853	41.16	1.78	12	0.68	250.00	5778.00	13470	20230419	-23.61	7520	20230103	36.84	13470	-23.61	20230419	7520	36.84	20230103	13470	-23.61	20230419	7520	36.84	20230103	3.19	N	351330	500	41 억		124779	N	N	0	N	00	N
16	20230926	101134	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10380	330	2	3.28	410080740	39974	34.19	9980	10400	9980	13060	7040	10050	10258.69	1.51	0	5594	10910	10480	10190	9760	9470	10335	9615	41	3010	500	6230	10	1	8288520	860	41.52	1.80	12	0.48	250.00	5778.00	13470	20230419	-22.94	7520	20230103	38.03	13470	-22.94	20230419	7520	38.03	20230103	13470	-22.94	20230419	7520	38.03	20230103	3.19	N	351330	500	41 억		124779	N	N	0	N	00	N
17	20230926	091135	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10170	120	2	1.19	64867510	6441	5.51	9980	10200	9980	13060	7040	10050	10071.03	1.51	0	791	10910	10480	10190	9760	9470	10335	9615	41	3010	500	6230	10	1	8288520	843	40.68	1.76	12	0.08	250.00	5778.00	13470	20230419	-24.50	7520	20230103	35.24	13470	-24.50	20230419	7520	35.24	20230103	13470	-24.50	20230419	7520	35.24	20230103	3.19	N	351330	500	41 억		124779	N	N	0	N	00	N
18	20230925	161138	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10050	-240	5	-2.33	1180456290	115933	55.73	10290	10620	9900	13370	7210	10290	10182.30	1.22	0	24325	10810	10550	10310	10050	9810	10430	9930	41	3080	500	6370	10	1	8288520	833	40.20	1.74	12	1.40	250.00	5778.00	13470	20230419	-25.39	7520	20230103	33.64	13470	-25.39	20230419	7520	33.64	20230103	13470	-25.39	20230419	7520	33.64	20230103	2.94	N	351330	500	41 억		100870	N	N	0	N	00	N
19	20230925	151140	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10050	-240	5	-2.33	1129966710	110906	53.31	10290	10620	9900	13370	7210	10290	10188.46	1.22	0	21134	10810	10550	10310	10050	9810	10430	9930	41	3080	500	6370	10	1	8288520	833	40.20	1.74	12	1.34	250.00	5778.00	13470	20230419	-25.39	7520	20230103	33.64	13470	-25.39	20230419	7520	33.64	20230103	13470	-25.39	20230419	7520	33.64	20230103	2.94	N	351330	500	41 억		100870	N	N	0	N	00	N
20	20230925	141121	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10020	-270	5	-2.62	1041868720	102109	49.08	10290	10620	9900	13370	7210	10290	10203.45	1.22	0	16853	10810	10550	10310	10050	9810	10430	9930	41	3080	500	6370	10	1	8288520	831	40.08	1.73	12	1.23	250.00	5778.00	13470	20230419	-25.61	7520	20230103	33.24	13470	-25.61	20230419	7520	33.24	20230103	13470	-25.61	20230419	7520	33.24	20230103	2.94	N	351330	500	41 억		100870	N	N	0	N	00	N
21	20230925	131127	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10100	-190	5	-1.85	963003090	94253	45.31	10290	10620	9900	13370	7210	10290	10217.18	1.22	0	14179	10810	10550	10310	10050	9810	10430	9930	41	3080	500	6370	10	1	8288520	837	40.40	1.75	12	1.14	250.00	5778.00	13470	20230419	-25.02	7520	20230103	34.31	13470	-25.02	20230419	7520	34.31	20230103	13470	-25.02	20230419	7520	34.31	20230103	2.94	N	351330	500	41 억		100870	N	N	0	N	00	N
22	20230925	121133	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9980	-310	5	-3.01	907368690	88702	42.64	10290	10620	9900	13370	7210	10290	10229.37	1.22	0	14013	10810	10550	10310	10050	9810	10430	9930	41	3080	500	6370	10	1	8288520	827	39.92	1.73	12	1.07	250.00	5778.00	13470	20230419	-25.91	7520	20230103	32.71	13470	-25.91	20230419	7520	32.71	20230103	13470	-25.91	20230419	7520	32.71	20230103	2.94	N	351330	500	41 억		100870	N	N	0	N	00	N
23	20230925	111127	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10000	-290	5	-2.82	795495590	77481	37.24	10290	10620	9900	13370	7210	10290	10266.96	1.22	0	10650	10810	10550	10310	10050	9810	10430	9930	41	3080	500	6370	10	1	8288520	829	40.00	1.73	12	0.93	250.00	5778.00	13470	20230419	-25.76	7520	20230103	32.98	13470	-25.76	20230419	7520	32.98	20230103	13470	-25.76	20230419	7520	32.98	20230103	2.94	N	351330	500	41 억		100870	N	N	0	N	00	N
24	20230925	101130	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10170	-120	5	-1.17	496773870	47677	22.92	10290	10620	10170	13370	7210	10290	10419.70	1.22	0	8388	10810	10550	10310	10050	9810	10430	9930	41	3080	500	6370	10	1	8288520	843	40.68	1.76	12	0.58	250.00	5778.00	13470	20230419	-24.50	7520	20230103	35.24	13470	-24.50	20230419	7520	35.24	20230103	13470	-24.50	20230419	7520	35.24	20230103	2.94	N	351330	500	41 억		100870	N	N	0	N	00	N
25	20230925	091126	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	10520	230	2	2.24	99355940	9530	4.58	10290	10540	10290	13370	7210	10290	10426.30	1.22	0	3155	10810	10550	10310	10050	9810	10430	9930	41	3080	500	6370	10	1	8288520	872	42.08	1.82	12	0.11	250.00	5778.00	13470	20230419	-21.90	7520	20230103	39.89	13470	-21.90	20230419	7520	39.89	20230103	13470	-21.90	20230419	7520	39.89	20230103	2.94	N	351330	500	41 억		100870	N	N	0	N	00	N
26	20230922	161209	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10290	-310	5	-2.92	2126209170	206434	135.53	10310	10570	10070	13780	7420	10600	10299.71	1.18	0	2421	11386	10992	10696	10302	10006	10845	10155	41	3180	500	6570	10	1	8288520	853	41.16	1.78	12	2.49	250.00	5778.00	13470	20230419	-23.61	7520	20230103	36.84	13470	-23.61	20230419	7520	36.84	20230103	13470	-23.61	20230419	7520	36.84	20230103	2.96	N	351330	500	41 억		97712	N	Y	0	N	00	N
27	20230922	151203	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10170	-430	5	-4.06	2016525410	195767	128.53	10310	10570	10070	13780	7420	10600	10300.64	1.18	0	-518	11386	10992	10696	10302	10006	10845	10155	41	3180	500	6570	10	1	8288520	843	40.68	1.76	12	2.36	250.00	5778.00	13470	20230419	-24.50	7520	20230103	35.24	13470	-24.50	20230419	7520	35.24	20230103	13470	-24.50	20230419	7520	35.24	20230103	2.96	N	351330	500	41 억		97712	N	N	0	N	00	N
28	20230922	141200	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10420	-180	5	-1.70	1682851370	163274	107.20	10310	10570	10070	13780	7420	10600	10306.92	1.18	0	-4464	11386	10992	10696	10302	10006	10845	10155	41	3180	500	6570	10	1	8288520	864	41.68	1.80	12	1.97	250.00	5778.00	13470	20230419	-22.64	7520	20230103	38.56	13470	-22.64	20230419	7520	38.56	20230103	13470	-22.64	20230419	7520	38.56	20230103	2.96	N	351330	500	41 억		97712	N	N	0	N	00	N
29	20230922	131047	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10460	-140	5	-1.32	1549597790	150509	98.82	10310	10570	10070	13780	7420	10600	10295.72	1.18	0	-1855	11386	10992	10696	10302	10006	10845	10155	41	3180	500	6570	10	1	8288520	867	41.84	1.81	12	1.82	250.00	5778.00	13470	20230419	-22.35	7520	20230103	39.10	13470	-22.35	20230419	7520	39.10	20230103	13470	-22.35	20230419	7520	39.10	20230103	2.96	N	351330	500	41 억		97712	N	N	0	N	00	N
30	20230922	121045	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10310	-290	5	-2.74	1063237790	104099	68.35	10310	10500	10070	13780	7420	10600	10213.72	1.18	0	9739	11386	10992	10696	10302	10006	10845	10155	41	3180	500	6570	10	1	8288520	855	41.24	1.78	12	1.26	250.00	5778.00	13470	20230419	-23.46	7520	20230103	37.10	13470	-23.46	20230419	7520	37.10	20230103	13470	-23.46	20230419	7520	37.10	20230103	2.96	N	351330	500	41 억		97712	N	N	0	N	00	N
31	20230922	111041	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10230	-370	5	-3.49	896197880	87851	57.68	10310	10500	10070	13780	7420	10600	10201.34	1.18	0	17146	11386	10992	10696	10302	10006	10845	10155	41	3180	500	6570	10	1	8288520	848	40.92	1.77	12	1.06	250.00	5778.00	13470	20230419	-24.05	7520	20230103	36.04	13470	-24.05	20230419	7520	36.04	20230103	13470	-24.05	20230419	7520	36.04	20230103	2.96	N	351330	500	41 억		97712	N	N	0	N	00	N
32	20230922	101038	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10100	-500	5	-4.72	758782130	74286	48.77	10310	10500	10070	13780	7420	10600	10214.34	1.18	0	13264	11386	10992	10696	10302	10006	10845	10155	41	3180	500	6570	10	1	8288520	837	40.40	1.75	12	0.90	250.00	5778.00	13470	20230419	-25.02	7520	20230103	34.31	13470	-25.02	20230419	7520	34.31	20230103	13470	-25.02	20230419	7520	34.31	20230103	2.96	N	351330	500	41 억		97712	N	N	0	N	00	N
33	20230922	091038	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10320	-280	5	-2.64	220817210	21576	14.17	10310	10500	10150	13780	7420	10600	10234.39	1.18	0	4794	11386	10992	10696	10302	10006	10845	10155	41	3180	500	6570	10	1	8288520	855	41.28	1.79	12	0.26	250.00	5778.00	13470	20230419	-23.39	7520	20230103	37.23	13470	-23.39	20230419	7520	37.23	20230103	13470	-23.39	20230419	7520	37.23	20230103	2.96	N	351330	500	41 억		97712	N	N	0	N	00	N
34	20230921	161037	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10600	-450	5	-4.07	1586748380	149306	36.26	10890	11090	10400	14360	7740	11050	10627.49	1.23	0	-4782	12103	11576	10973	10446	9843	11840	10710	41	3310	500	6850	10	1	8288520	879	42.40	1.83	12	1.80	250.00	5778.00	13470	20230419	-21.31	7520	20230103	40.96	13470	-21.31	20230419	7520	40.96	20230103	13470	-21.31	20230419	7520	40.96	20230103	2.71	N	351330	500	41 억		101895	N	N	0	N	00	N
35	20230921	151027	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10540	-510	5	-4.62	1496277410	140753	34.18	10890	11090	10400	14360	7740	11050	10630.49	1.23	0	-5573	12103	11576	10973	10446	9843	11840	10710	41	3310	500	6850	10	1	8288520	874	42.16	1.82	12	1.70	250.00	5778.00	13470	20230419	-21.75	7520	20230103	40.16	13470	-21.75	20230419	7520	40.16	20230103	13470	-21.75	20230419	7520	40.16	20230103	2.71	N	351330	500	41 억		101895	N	N	0	N	00	N
36	20230921	141032	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10660	-390	5	-3.53	1324977520	124541	30.24	10890	11090	10400	14360	7740	11050	10638.85	1.23	0	-3831	12103	11576	10973	10446	9843	11840	10710	41	3310	500	6850	10	1	8288520	884	42.64	1.84	12	1.50	250.00	5778.00	13470	20230419	-20.86	7520	20230103	41.76	13470	-20.86	20230419	7520	41.76	20230103	13470	-20.86	20230419	7520	41.76	20230103	2.71	N	351330	500	41 억		101895	N	N	0	N	00	N
37	20230921	131031	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10410	-640	5	-5.79	1233030390	115843	28.13	10890	11090	10400	14360	7740	11050	10643.94	1.23	0	-2436	12103	11576	10973	10446	9843	11840	10710	41	3310	500	6850	10	1	8288520	863	41.64	1.80	12	1.40	250.00	5778.00	13470	20230419	-22.72	7520	20230103	38.43	13470	-22.72	20230419	7520	38.43	20230103	13470	-22.72	20230419	7520	38.43	20230103	2.71	N	351330	500	41 억		101895	N	N	0	N	00	N
38	20230921	121023	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10600	-450	5	-4.07	996795480	93261	22.65	10890	11090	10460	14360	7740	11050	10688.19	1.23	0	-241	12103	11576	10973	10446	9843	11840	10710	41	3310	500	6850	10	1	8288520	879	42.40	1.83	12	1.13	250.00	5778.00	13470	20230419	-21.31	7520	20230103	40.96	13470	-21.31	20230419	7520	40.96	20230103	13470	-21.31	20230419	7520	40.96	20230103	2.71	N	351330	500	41 억		101895	N	N	0	N	00	N
39	20230921	111045	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10550	-500	5	-4.52	831292890	77698	18.87	10890	11090	10460	14360	7740	11050	10698.98	1.23	0	660	12103	11576	10973	10446	9843	11840	10710	41	3310	500	6850	10	1	8288520	874	42.20	1.83	12	0.94	250.00	5778.00	13470	20230419	-21.68	7520	20230103	40.29	13470	-21.68	20230419	7520	40.29	20230103	13470	-21.68	20230419	7520	40.29	20230103	2.71	N	351330	500	41 억		101895	N	N	0	N	00	N
40	20230921	101022	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10720	-330	5	-2.99	523653800	48498	11.78	10890	11090	10590	14360	7740	11050	10797.37	1.23	0	596	12103	11576	10973	10446	9843	11840	10710	41	3310	500	6850	10	1	8288520	889	42.88	1.86	12	0.59	250.00	5778.00	13470	20230419	-20.42	7520	20230103	42.55	13470	-20.42	20230419	7520	42.55	20230103	13470	-20.42	20230419	7520	42.55	20230103	2.71	N	351330	500	41 억		101895	N	N	0	N	00	N
41	20230921	091025	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10870	-180	5	-1.63	180000130	16500	4.01	10890	11090	10850	14360	7740	11050	10909.00	1.23	0	3760	12103	11576	10973	10446	9843	11840	10710	41	3310	500	6850	10	1	8288520	901	43.48	1.88	12	0.20	250.00	5778.00	13470	20230419	-19.30	7520	20230103	44.55	13470	-19.30	20230419	7520	44.55	20230103	13470	-19.30	20230419	7520	44.55	20230103	2.71	N	351330	500	41 억		101895	N	N	0	N	00	N
42	20230920	161035	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	11050	530	2	5.04	4531145510	409129	244.26	10800	11500	10370	13670	7370	10520	11075.14	0.89	0	32369	11600	11060	10790	10250	9980	10925	10115	41	3150	500	6520	10	1	8288520	916	44.20	1.91	12	4.94	250.00	5778.00	13470	20230419	-17.97	7520	20230103	46.94	13470	-17.97	20230419	7520	46.94	20230103	13470	-17.97	20230419	7520	46.94	20230103	2.39	N	351330	500	41 억		73419	N	N	0	N	00	N
43	20230920	151007	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	11120	600	2	5.70	4363346790	393988	235.23	10800	11500	10370	13670	7370	10520	11074.82	0.89	0	30989	11600	11060	10790	10250	9980	10925	10115	41	3150	500	6520	10	1	8288520	922	44.48	1.92	12	4.75	250.00	5778.00	13470	20230419	-17.45	7520	20230103	47.87	13470	-17.45	20230419	7520	47.87	20230103	13470	-17.45	20230419	7520	47.87	20230103	2.39	N	351330	500	41 억		73419	N	N	0	N	00	N
44	20230920	141025	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10950	430	2	4.09	3890232780	351234	209.70	10800	11500	10370	13670	7370	10520	11075.90	0.89	0	32363	11600	11060	10790	10250	9980	10925	10115	41	3150	500	6520	10	1	8288520	908	43.80	1.90	12	4.24	250.00	5778.00	13470	20230419	-18.71	7520	20230103	45.61	13470	-18.71	20230419	7520	45.61	20230103	13470	-18.71	20230419	7520	45.61	20230103	2.39	N	351330	500	41 억		73419	N	N	0	N	00	N
45	20230920	131018	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10940	420	2	3.99	3668852560	330963	197.60	10800	11500	10370	13670	7370	10520	11085.39	0.89	0	30222	11600	11060	10790	10250	9980	10925	10115	41	3150	500	6520	10	1	8288520	907	43.76	1.89	12	3.99	250.00	5778.00	13470	20230419	-18.78	7520	20230103	45.48	13470	-18.78	20230419	7520	45.48	20230103	13470	-18.78	20230419	7520	45.48	20230103	2.39	N	351330	500	41 억		73419	N	N	0	N	00	N
46	20230920	121017	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	11110	590	2	5.61	3188079050	287667	171.75	10800	11500	10370	13670	7370	10520	11082.53	0.89	0	22244	11600	11060	10790	10250	9980	10925	10115	41	3150	500	6520	10	1	8288520	921	44.44	1.92	12	3.47	250.00	5778.00	13470	20230419	-17.52	7520	20230103	47.74	13470	-17.52	20230419	7520	47.74	20230103	13470	-17.52	20230419	7520	47.74	20230103	2.39	N	351330	500	41 억		73419	N	N	0	N	00	N
47	20230920	111023	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	11130	610	2	5.80	2682198900	242170	144.58	10800	11500	10370	13670	7370	10520	11075.69	0.89	0	16234	11600	11060	10790	10250	9980	10925	10115	41	3150	500	6520	10	1	8288520	923	44.52	1.93	12	2.92	250.00	5778.00	13470	20230419	-17.37	7520	20230103	48.01	13470	-17.37	20230419	7520	48.01	20230103	13470	-17.37	20230419	7520	48.01	20230103	2.39	N	351330	500	41 억		73419	N	N	0	N	00	N
48	20230920	101002	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10630	110	2	1.05	604473800	56559	33.77	10800	10920	10370	13670	7370	10520	10687.49	0.89	0	5417	11600	11060	10790	10250	9980	10925	10115	41	3150	500	6520	10	1	8288520	881	42.52	1.84	12	0.68	250.00	5778.00	13470	20230419	-21.08	7520	20230103	41.36	13470	-21.08	20230419	7520	41.36	20230103	13470	-21.08	20230419	7520	41.36	20230103	2.39	N	351330	500	41 억		73419	N	N	0	N	00	N
49	20230920	091015	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10830	310	2	2.95	212480320	19660	11.74	10800	10920	10650	13670	7370	10520	10807.75	0.89	0	-980	11600	11060	10790	10250	9980	10925	10115	41	3150	500	6520	10	1	8288520	898	43.32	1.87	12	0.24	250.00	5778.00	13470	20230419	-19.60	7520	20230103	44.02	13470	-19.60	20230419	7520	44.02	20230103	13470	-19.60	20230419	7520	44.02	20230103	2.39	N	351330	500	41 억		73419	N	N	0	N	00	N
50	20230919	161010	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10520	-630	5	-5.65	1780307950	165938	113.83	11330	11330	10520	14490	7810	11150	10729.86	1.58	0	-57857	11530	11340	10980	10790	10430	11435	10885	41	3340	500	6910	10	1	8288520	872	42.08	1.82	12	2.00	250.00	5778.00	13470	20230419	-21.90	7520	20230103	39.89	13470	-21.90	20230419	7520	39.89	20230103	13470	-21.90	20230419	7520	39.89	20230103	2.42	N	351330	500	41 억		131276	N	N	0	N	00	N
51	20230919	151014	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10540	-610	5	-5.47	1699763190	158288	108.58	11330	11330	10530	14490	7810	11150	10738.42	1.58	0	-58851	11530	11340	10980	10790	10430	11435	10885	41	3340	500	6910	10	1	8288520	874	42.16	1.82	12	1.91	250.00	5778.00	13470	20230419	-21.75	7520	20230103	40.16	13470	-21.75	20230419	7520	40.16	20230103	13470	-21.75	20230419	7520	40.16	20230103	2.42	N	351330	500	41 억		131276	N	N	0	N	00	N
52	20230919	141015	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10590	-560	5	-5.02	1419356970	131788	90.40	11330	11330	10570	14490	7810	11150	10770.00	1.58	0	-55170	11530	11340	10980	10790	10430	11435	10885	41	3340	500	6910	10	1	8288520	878	42.36	1.83	12	1.59	250.00	5778.00	13470	20230419	-21.38	7520	20230103	40.82	13470	-21.38	20230419	7520	40.82	20230103	13470	-21.38	20230419	7520	40.82	20230103	2.42	N	351330	500	41 억		131276	N	N	0	N	00	N
53	20230919	130956	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10610	-540	5	-4.84	1278079380	118462	81.26	11330	11330	10580	14490	7810	11150	10788.94	1.58	0	-48129	11530	11340	10980	10790	10430	11435	10885	41	3340	500	6910	10	1	8288520	879	42.44	1.84	12	1.43	250.00	5778.00	13470	20230419	-21.23	7520	20230103	41.09	13470	-21.23	20230419	7520	41.09	20230103	13470	-21.23	20230419	7520	41.09	20230103	2.42	N	351330	500	41 억		131276	N	N	0	N	00	N
54	20230919	121013	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10620	-530	5	-4.75	1176694260	108902	74.70	11330	11330	10580	14490	7810	11150	10805.07	1.58	0	-46548	11530	11340	10980	10790	10430	11435	10885	41	3340	500	6910	10	1	8288520	880	42.48	1.84	12	1.31	250.00	5778.00	13470	20230419	-21.16	7520	20230103	41.22	13470	-21.16	20230419	7520	41.22	20230103	13470	-21.16	20230419	7520	41.22	20230103	2.42	N	351330	500	41 억		131276	N	N	0	N	00	N
55	20230919	111018	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10660	-490	5	-4.39	1024550910	94620	64.91	11330	11330	10580	14490	7810	11150	10828.06	1.58	0	-41702	11530	11340	10980	10790	10430	11435	10885	41	3340	500	6910	10	1	8288520	884	42.64	1.84	12	1.14	250.00	5778.00	13470	20230419	-20.86	7520	20230103	41.76	13470	-20.86	20230419	7520	41.76	20230103	13470	-20.86	20230419	7520	41.76	20230103	2.42	N	351330	500	41 억		131276	N	N	0	N	00	N
56	20230919	101010	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10610	-540	5	-4.84	859085020	79083	54.25	11330	11330	10610	14490	7810	11150	10863.08	1.58	0	-35521	11530	11340	10980	10790	10430	11435	10885	41	3340	500	6910	10	1	8288520	879	42.44	1.84	12	0.95	250.00	5778.00	13470	20230419	-21.23	7520	20230103	41.09	13470	-21.23	20230419	7520	41.09	20230103	13470	-21.23	20230419	7520	41.09	20230103	2.42	N	351330	500	41 억		131276	N	N	0	N	00	N
57	20230919	091008	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10920	-230	5	-2.06	288014380	26027	17.85	11330	11330	10910	14490	7810	11150	11065.98	1.58	0	-14669	11530	11340	10980	10790	10430	11435	10885	41	3340	500	6910	10	1	8288520	905	43.68	1.89	12	0.31	250.00	5778.00	13470	20230419	-18.93	7520	20230103	45.21	13470	-18.93	20230419	7520	45.21	20230103	13470	-18.93	20230419	7520	45.21	20230103	2.42	N	351330	500	41 억		131276	N	N	0	N	00	N
58	20230918	161012	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	11150	290	2	2.67	1547064980	141313	55.12	10860	11170	10620	14110	7610	10860	10943.50	1.72	0	-12398	11593	11226	11013	10646	10433	11410	10830	41	3250	500	6730	10	1	8288520	924	44.60	1.93	12	1.70	250.00	5778.00	13470	20230419	-17.22	7520	20230103	48.27	13470	-17.22	20230419	7520	48.27	20230103	13470	-17.22	20230419	7520	48.27	20230103	2.55	N	351330	500	41 억		142523	N	N	0	N	00	N
59	20230918	151010	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	11070	210	2	1.93	1270270800	116480	45.43	10860	11100	10620	14110	7610	10860	10905.67	1.72	0	-8385	11593	11226	11013	10646	10433	11410	10830	41	3250	500	6730	10	1	8288520	918	44.28	1.92	12	1.41	250.00	5778.00	13470	20230419	-17.82	7520	20230103	47.21	13470	-17.82	20230419	7520	47.21	20230103	13470	-17.82	20230419	7520	47.21	20230103	2.55	N	351330	500	41 억		142523	N	N	0	N	00	N
60	20230918	141034	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10990	130	2	1.20	1058826730	97323	37.96	10860	11090	10620	14110	7610	10860	10879.61	1.72	0	-7877	11593	11226	11013	10646	10433	11410	10830	41	3250	500	6730	10	1	8288520	911	43.96	1.90	12	1.17	250.00	5778.00	13470	20230419	-18.41	7520	20230103	46.14	13470	-18.41	20230419	7520	46.14	20230103	13470	-18.41	20230419	7520	46.14	20230103	2.55	N	351330	500	41 억		142523	N	N	0	N	00	N
61	20230918	131007	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10980	120	2	1.10	966226600	88885	34.67	10860	11090	10620	14110	7610	10860	10870.58	1.72	0	-4922	11593	11226	11013	10646	10433	11410	10830	41	3250	500	6730	10	1	8288520	910	43.92	1.90	12	1.07	250.00	5778.00	13470	20230419	-18.49	7520	20230103	46.01	13470	-18.49	20230419	7520	46.01	20230103	13470	-18.49	20230419	7520	46.01	20230103	2.55	N	351330	500	41 억		142523	N	N	0	N	00	N
62	20230918	121017	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10970	110	2	1.01	839904070	77387	30.18	10860	11090	10620	14110	7610	10860	10853.25	1.72	0	-6967	11593	11226	11013	10646	10433	11410	10830	41	3250	500	6730	10	1	8288520	909	43.88	1.90	12	0.93	250.00	5778.00	13470	20230419	-18.56	7520	20230103	45.88	13470	-18.56	20230419	7520	45.88	20230103	13470	-18.56	20230419	7520	45.88	20230103	2.55	N	351330	500	41 억		142523	N	N	0	N	00	N
63	20230918	110958	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10950	90	2	0.83	553757200	51336	20.02	10860	11000	10620	14110	7610	10860	10786.22	1.72	0	3325	11593	11226	11013	10646	10433	11410	10830	41	3250	500	6730	10	1	8288520	908	43.80	1.90	12	0.62	250.00	5778.00	13470	20230419	-18.71	7520	20230103	45.61	13470	-18.71	20230419	7520	45.61	20230103	13470	-18.71	20230419	7520	45.61	20230103	2.55	N	351330	500	41 억		142523	N	N	0	N	00	N
64	20230918	100951	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10700	-160	5	-1.47	341371300	31826	12.41	10860	10900	10620	14110	7610	10860	10724.10	1.72	0	5322	11593	11226	11013	10646	10433	11410	10830	41	3250	500	6730	10	1	8288520	887	42.80	1.85	12	0.38	250.00	5778.00	13470	20230419	-20.56	7520	20230103	42.29	13470	-20.56	20230419	7520	42.29	20230103	13470	-20.56	20230419	7520	42.29	20230103	2.55	N	351330	500	41 억		142523	N	N	0	N	00	N
65	20230918	090957	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10720	-140	5	-1.29	135255890	12543	4.89	10860	10900	10700	14110	7610	10860	10780.29	1.72	0	4177	11593	11226	11013	10646	10433	11410	10830	41	3250	500	6730	10	1	8288520	889	42.88	1.86	12	0.15	250.00	5778.00	13470	20230419	-20.42	7520	20230103	42.55	13470	-20.42	20230419	7520	42.55	20230103	13470	-20.42	20230419	7520	42.55	20230103	2.55	N	351330	500	41 억		142523	N	N	0	N	00	N
66	20230915	161006	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10860	150	2	1.40	2812109480	254852	109.61	10800	11380	10800	13920	7500	10710	11034.76	1.52	0	16348	11296	11002	10736	10442	10176	11150	10590	41	3210	500	6640	10	1	8288520	900	43.44	1.88	12	3.07	250.00	5778.00	13470	20230419	-19.38	7520	20230103	44.41	13470	-19.38	20230419	7520	44.41	20230103	13470	-19.38	20230419	7520	44.41	20230103	2.01	N	351330	500	41 억		125867	N	N	0	N	00	N
67	20230915	151003	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10900	190	2	1.77	2717939220	246186	105.88	10800	11380	10800	13920	7500	10710	11040.45	1.52	0	13855	11296	11002	10736	10442	10176	11150	10590	41	3210	500	6640	10	1	8288520	903	43.60	1.89	12	2.97	250.00	5778.00	13470	20230419	-19.08	7520	20230103	44.95	13470	-19.08	20230419	7520	44.95	20230103	13470	-19.08	20230419	7520	44.95	20230103	2.01	N	351330	500	41 억		125867	N	N	0	N	00	N
68	20230915	141008	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10990	280	2	2.61	2466661590	223264	96.02	10800	11380	10800	13920	7500	10710	11048.48	1.52	0	18895	11296	11002	10736	10442	10176	11150	10590	41	3210	500	6640	10	1	8288520	911	43.96	1.90	12	2.69	250.00	5778.00	13470	20230419	-18.41	7520	20230103	46.14	13470	-18.41	20230419	7520	46.14	20230103	13470	-18.41	20230419	7520	46.14	20230103	2.01	N	351330	500	41 억		125867	N	N	0	N	00	N
69	20230915	130955	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	11000	290	2	2.71	2306064060	208618	89.72	10800	11380	10800	13920	7500	10710	11054.33	1.52	0	16420	11296	11002	10736	10442	10176	11150	10590	41	3210	500	6640	10	1	8288520	912	44.00	1.90	12	2.52	250.00	5778.00	13470	20230419	-18.34	7520	20230103	46.28	13470	-18.34	20230419	7520	46.28	20230103	13470	-18.34	20230419	7520	46.28	20230103	2.01	N	351330	500	41 억		125867	N	N	0	N	00	N
70	20230915	121002	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10970	260	2	2.43	2263011580	204704	88.04	10800	11380	10800	13920	7500	10710	11055.37	1.52	0	16026	11296	11002	10736	10442	10176	11150	10590	41	3210	500	6640	10	1	8288520	909	43.88	1.90	12	2.47	250.00	5778.00	13470	20230419	-18.56	7520	20230103	45.88	13470	-18.56	20230419	7520	45.88	20230103	13470	-18.56	20230419	7520	45.88	20230103	2.01	N	351330	500	41 억		125867	N	N	0	N	00	N
71	20230915	111011	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10960	250	2	2.33	2032921230	183765	79.03	10800	11380	10800	13920	7500	10710	11062.99	1.52	0	11609	11296	11002	10736	10442	10176	11150	10590	41	3210	500	6640	10	1	8288520	908	43.84	1.90	12	2.22	250.00	5778.00	13470	20230419	-18.63	7520	20230103	45.74	13470	-18.63	20230419	7520	45.74	20230103	13470	-18.63	20230419	7520	45.74	20230103	2.01	N	351330	500	41 억		125867	N	N	0	N	00	N
72	20230915	101010	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10940	230	2	2.15	1878442010	169668	72.97	10800	11380	10800	13920	7500	10710	11071.70	1.52	0	12140	11296	11002	10736	10442	10176	11150	10590	41	3210	500	6640	10	1	8288520	907	43.76	1.89	12	2.05	250.00	5778.00	13470	20230419	-18.78	7520	20230103	45.48	13470	-18.78	20230419	7520	45.48	20230103	13470	-18.78	20230419	7520	45.48	20230103	2.01	N	351330	500	41 억		125867	N	N	0	N	00	N
73	20230915	090957	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	11040	330	2	3.08	1126794040	100973	43.43	10800	11380	10800	13920	7500	10710	11160.23	1.52	0	6914	11296	11002	10736	10442	10176	11150	10590	41	3210	500	6640	10	1	8288520	915	44.16	1.91	12	1.22	250.00	5778.00	13470	20230419	-18.04	7520	20230103	46.81	13470	-18.04	20230419	7520	46.81	20230103	13470	-18.04	20230419	7520	46.81	20230103	2.01	N	351330	500	41 억		125867	N	N	0	N	00	N
74	20230914	161010	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10710	310	2	2.98	2478841270	229799	62.90	10620	11030	10470	13520	7280	10400	10786.87	0.83	0	56975	11326	10862	10606	10142	9886	10735	10015	41	3120	500	6440	10	1	8288520	888	42.84	1.85	12	2.77	250.00	5778.00	13470	20230419	-20.49	7520	20230103	42.42	13470	-20.49	20230419	7520	42.42	20230103	13470	-20.49	20230419	7520	42.42	20230103	1.51	N	351330	500	41 억		68407	N	N	0	N	00	N
75	20230914	150936	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10820	420	2	4.04	2210908880	204869	56.08	10620	11030	10470	13520	7280	10400	10791.82	0.83	0	48347	11326	10862	10606	10142	9886	10735	10015	41	3120	500	6440	10	1	8288520	897	43.28	1.87	12	2.47	250.00	5778.00	13470	20230419	-19.67	7520	20230103	43.88	13470	-19.67	20230419	7520	43.88	20230103	13470	-19.67	20230419	7520	43.88	20230103	1.51	N	351330	500	41 억		68407	N	N	0	N	00	N
76	20230914	141001	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10850	450	2	4.33	2071664770	192035	52.57	10620	11030	10470	13520	7280	10400	10787.95	0.83	0	44837	11326	10862	10606	10142	9886	10735	10015	41	3120	500	6440	10	1	8288520	899	43.40	1.88	12	2.32	250.00	5778.00	13470	20230419	-19.45	7520	20230103	44.28	13470	-19.45	20230419	7520	44.28	20230103	13470	-19.45	20230419	7520	44.28	20230103	1.51	N	351330	500	41 억		68407	N	N	0	N	00	N
77	20230914	130941	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10920	520	2	5.00	1953088980	181111	49.58	10620	11030	10470	13520	7280	10400	10783.93	0.83	0	42964	11326	10862	10606	10142	9886	10735	10015	41	3120	500	6440	10	1	8288520	905	43.68	1.89	12	2.19	250.00	5778.00	13470	20230419	-18.93	7520	20230103	45.21	13470	-18.93	20230419	7520	45.21	20230103	13470	-18.93	20230419	7520	45.21	20230103	1.51	N	351330	500	41 억		68407	N	N	0	N	00	N
78	20230914	120949	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10850	450	2	4.33	1800430200	167063	45.73	10620	11030	10470	13520	7280	10400	10776.95	0.83	0	40146	11326	10862	10606	10142	9886	10735	10015	41	3120	500	6440	10	1	8288520	899	43.40	1.88	12	2.02	250.00	5778.00	13470	20230419	-19.45	7520	20230103	44.28	13470	-19.45	20230419	7520	44.28	20230103	13470	-19.45	20230419	7520	44.28	20230103	1.51	N	351330	500	41 억		68407	N	N	0	N	00	N
79	20230914	110942	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10930	530	2	5.10	1619564520	150400	41.17	10620	11030	10470	13520	7280	10400	10768.38	0.83	0	34634	11326	10862	10606	10142	9886	10735	10015	41	3120	500	6440	10	1	8288520	906	43.72	1.89	12	1.81	250.00	5778.00	13470	20230419	-18.86	7520	20230103	45.35	13470	-18.86	20230419	7520	45.35	20230103	13470	-18.86	20230419	7520	45.35	20230103	1.51	N	351330	500	41 억		68407	N	N	0	N	00	N
80	20230914	100935	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10730	330	2	3.17	1070101950	99388	27.21	10620	11030	10470	13520	7280	10400	10766.91	0.83	0	26326	11326	10862	10606	10142	9886	10735	10015	41	3120	500	6440	10	1	8288520	889	42.92	1.86	12	1.20	250.00	5778.00	13470	20230419	-20.34	7520	20230103	42.69	13470	-20.34	20230419	7520	42.69	20230103	13470	-20.34	20230419	7520	42.69	20230103	1.51	N	351330	500	41 억		68407	N	N	0	N	00	N
81	20230914	090954	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10610	210	2	2.02	388348310	36345	9.95	10620	10820	10470	13520	7280	10400	10685.05	0.83	0	5625	11326	10862	10606	10142	9886	10735	10015	41	3120	500	6440	10	1	8288520	879	42.44	1.84	12	0.44	250.00	5778.00	13470	20230419	-21.23	7520	20230103	41.09	13470	-21.23	20230419	7520	41.09	20230103	13470	-21.23	20230419	7520	41.09	20230103	1.51	N	351330	500	41 억		68407	N	N	0	N	00	N
82	20230913	160956	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10400	-750	5	-6.73	3802271690	361645	87.80	11070	11070	10350	14490	7810	11150	10514.14	0.77	0	4117	12036	11592	11366	10922	10696	11480	10810	41	3340	500	6910	10	1	8288520	862	41.60	1.80	12	4.36	250.00	5778.00	13470	20230419	-22.79	7520	20230103	38.30	13470	-22.79	20230419	7520	38.30	20230103	13470	-22.79	20230419	7520	38.30	20230103	1.61	N	351330	500	41 억		63860	N	N	0	N	00	N
83	20230913	150949	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10450	-700	5	-6.28	3672047300	349150	84.76	11070	11070	10350	14490	7810	11150	10517.10	0.77	0	3983	12036	11592	11366	10922	10696	11480	10810	41	3340	500	6910	10	1	8288520	866	41.80	1.81	12	4.21	250.00	5778.00	13470	20230419	-22.42	7520	20230103	38.96	13470	-22.42	20230419	7520	38.96	20230103	13470	-22.42	20230419	7520	38.96	20230103	1.61	N	351330	500	41 억		63860	N	N	0	N	00	N
84	20230913	140956	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10580	-570	5	-5.11	3236081200	307329	74.61	11070	11070	10350	14490	7810	11150	10529.69	0.77	0	10121	12036	11592	11366	10922	10696	11480	10810	41	3340	500	6910	10	1	8288520	877	42.32	1.83	12	3.71	250.00	5778.00	13470	20230419	-21.46	7520	20230103	40.69	13470	-21.46	20230419	7520	40.69	20230103	13470	-21.46	20230419	7520	40.69	20230103	1.61	N	351330	500	41 억		63860	N	N	0	N	00	N
85	20230913	130928	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10550	-600	5	-5.38	3011400090	286037	69.44	11070	11070	10350	14490	7810	11150	10528.01	0.77	0	-326	12036	11592	11366	10922	10696	11480	10810	41	3340	500	6910	10	1	8288520	874	42.20	1.83	12	3.45	250.00	5778.00	13470	20230419	-21.68	7520	20230103	40.29	13470	-21.68	20230419	7520	40.29	20230103	13470	-21.68	20230419	7520	40.29	20230103	1.61	N	351330	500	41 억		63860	N	N	0	N	00	N
86	20230913	120954	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10450	-700	5	-6.28	2632617980	250260	60.76	11070	11070	10350	14490	7810	11150	10519.53	0.77	0	-2475	12036	11592	11366	10922	10696	11480	10810	41	3340	500	6910	10	1	8288520	866	41.80	1.81	12	3.02	250.00	5778.00	13470	20230419	-22.42	7520	20230103	38.96	13470	-22.42	20230419	7520	38.96	20230103	13470	-22.42	20230419	7520	38.96	20230103	1.61	N	351330	500	41 억		63860	N	N	0	N	00	N
87	20230913	110953	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10450	-700	5	-6.28	2332852480	221514	53.78	11070	11070	10350	14490	7810	11150	10531.40	0.77	0	-5366	12036	11592	11366	10922	10696	11480	10810	41	3340	500	6910	10	1	8288520	866	41.80	1.81	12	2.67	250.00	5778.00	13470	20230419	-22.42	7520	20230103	38.96	13470	-22.42	20230419	7520	38.96	20230103	13470	-22.42	20230419	7520	38.96	20230103	1.61	N	351330	500	41 억		63860	N	N	0	N	00	N
88	20230913	100938	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10470	-680	5	-6.10	1636289260	154675	37.55	11070	11070	10420	14490	7810	11150	10578.88	0.77	0	-1604	12036	11592	11366	10922	10696	11480	10810	41	3340	500	6910	10	1	8288520	868	41.88	1.81	12	1.87	250.00	5778.00	13470	20230419	-22.27	7520	20230103	39.23	13470	-22.27	20230419	7520	39.23	20230103	13470	-22.27	20230419	7520	39.23	20230103	1.61	N	351330	500	41 억		63860	N	N	0	N	00	N
89	20230913	090931	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	10540	-610	5	-5.47	856878610	80635	19.58	11070	11070	10420	14490	7810	11150	10626.63	0.77	0	-181	12036	11592	11366	10922	10696	11480	10810	41	3340	500	6910	10	1	8288520	874	42.16	1.82	12	0.97	250.00	5778.00	13470	20230419	-21.75	7520	20230103	40.16	13470	-21.75	20230419	7520	40.16	20230103	13470	-21.75	20230419	7520	40.16	20230103	1.61	N	351330	500	41 억		63860	N	N	0	N	00	N
90	20230912	160929	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	11150	-100	5	-0.89	4661741340	404990	61.90	11430	11810	11140	14620	7880	11250	11511.89	1.10	0	-27427	12256	11752	11446	10942	10636	11600	10790	41	3370	500	6970	10	1	8288520	924	44.60	1.93	12	4.89	250.00	5778.00	13470	20230419	-17.22	7520	20230103	48.27	13470	-17.22	20230419	7520	48.27	20230103	13470	-17.22	20230419	7520	48.27	20230103	1.65	N	351330	500	41 억		91375	N	N	0	N	00	N
91	20230912	150939	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	11150	-100	5	-0.89	4484282660	389075	59.46	11430	11810	11150	14620	7880	11250	11525.67	1.10	0	-26947	12256	11752	11446	10942	10636	11600	10790	41	3370	500	6970	10	1	8288520	924	44.60	1.93	12	4.69	250.00	5778.00	13470	20230419	-17.22	7520	20230103	48.27	13470	-17.22	20230419	7520	48.27	20230103	13470	-17.22	20230419	7520	48.27	20230103	1.65	N	351330	500	41 억		91375	N	N	0	N	00	N
92	20230912	140937	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	11310	60	2	0.53	4162510730	360383	55.08	11430	11810	11200	14620	7880	11250	11550.45	1.10	0	-21350	12256	11752	11446	10942	10636	11600	10790	41	3370	500	6970	10	1	8288520	937	45.24	1.96	12	4.35	250.00	5778.00	13470	20230419	-16.04	7520	20230103	50.40	13470	-16.04	20230419	7520	50.40	20230103	13470	-16.04	20230419	7520	50.40	20230103	1.65	N	351330	500	41 억		91375	N	N	0	N	00	N
93	20230912	130925	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	11410	160	2	1.42	3812661380	329449	50.35	11430	11810	11200	14620	7880	11250	11573.09	1.10	0	-17847	12256	11752	11446	10942	10636	11600	10790	41	3370	500	6970	10	1	8288520	946	45.64	1.97	12	3.97	250.00	5778.00	13470	20230419	-15.29	7520	20230103	51.73	13470	-15.29	20230419	7520	51.73	20230103	13470	-15.29	20230419	7520	51.73	20230103	1.65	N	351330	500	41 억		91375	N	N	0	N	00	N
94	20230912	120925	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	11360	110	2	0.98	3539321010	305340	46.67	11430	11810	11200	14620	7880	11250	11591.69	1.10	0	-17669	12256	11752	11446	10942	10636	11600	10790	41	3370	500	6970	10	1	8288520	942	45.44	1.97	12	3.68	250.00	5778.00	13470	20230419	-15.66	7520	20230103	51.06	13470	-15.66	20230419	7520	51.06	20230103	13470	-15.66	20230419	7520	51.06	20230103	1.65	N	351330	500	41 억		91375	N	N	0	N	00	N
95	20230912	110930	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	11570	320	2	2.84	3120899960	268816	41.08	11430	11810	11200	14620	7880	11250	11610.13	1.10	0	-4244	12256	11752	11446	10942	10636	11600	10790	41	3370	500	6970	10	1	8288520	959	46.28	2.00	12	3.24	250.00	5778.00	13470	20230419	-14.11	7520	20230103	53.86	13470	-14.11	20230419	7520	53.86	20230103	13470	-14.11	20230419	7520	53.86	20230103	1.65	N	351330	500	41 억		91375	N	N	0	N	00	N
96	20230912	100920	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	11740	490	2	4.36	2352664440	202814	31.00	11430	11750	11200	14620	7880	11250	11600.54	1.10	0	5688	12256	11752	11446	10942	10636	11600	10790	41	3370	500	6970	10	1	8288520	973	46.96	2.03	12	2.45	250.00	5778.00	13470	20230419	-12.84	7520	20230103	56.12	13470	-12.84	20230419	7520	56.12	20230103	13470	-12.84	20230419	7520	56.12	20230103	1.65	N	351330	500	41 억		91375	N	N	0	N	00	N
97	20230912	090942	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	11610	360	2	3.20	594619740	51948	7.94	11430	11650	11200	14620	7880	11250	11447.39	1.10	0	-9676	12256	11752	11446	10942	10636	11600	10790	41	3370	500	6970	10	1	8288520	962	46.44	2.01	12	0.63	250.00	5778.00	13470	20230419	-13.81	7520	20230103	54.39	13470	-13.81	20230419	7520	54.39	20230103	13470	-13.81	20230419	7520	54.39	20230103	1.65	N	351330	500	41 억		91375	N	N	0	N	00	N
98	20230911	160923	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11250	40	2	0.36	7496905980	647258	176.09	11280	11950	11140	14570	7850	11210	11582.83	0.51	0	48159	11970	11590	11300	10920	10630	11445	10775	41	3360	500	6950	10	1	8288520	932	45.00	1.95	12	7.81	250.00	5778.00	13470	20230419	-16.48	7520	20230103	49.60	13470	-16.48	20230419	7520	49.60	20230103	13470	-16.48	20230419	7520	49.60	20230103	1.72	N	351330	500	41 억		41949	N	N	0	N	00	N
99	20230911	150926	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11280	70	2	0.62	7215308240	622202	169.28	11280	11950	11140	14570	7850	11210	11596.42	0.51	0	42240	11970	11590	11300	10920	10630	11445	10775	41	3360	500	6950	10	1	8288520	935	45.12	1.95	12	7.51	250.00	5778.00	13470	20230419	-16.26	7520	20230103	50.00	13470	-16.26	20230419	7520	50.00	20230103	13470	-16.26	20230419	7520	50.00	20230103	1.72	N	351330	500	41 억		41949	N	N	0	N	00	N
100	20230911	140935	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11470	260	2	2.32	6410451530	550869	149.87	11280	11950	11280	14570	7850	11210	11636.99	0.51	0	30498	11970	11590	11300	10920	10630	11445	10775	41	3360	500	6950	10	1	8288520	951	45.88	1.99	12	6.65	250.00	5778.00	13470	20230419	-14.85	7520	20230103	52.53	13470	-14.85	20230419	7520	52.53	20230103	13470	-14.85	20230419	7520	52.53	20230103	1.72	N	351330	500	41 억		41949	N	N	0	N	00	N
101	20230911	130908	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11680	470	2	4.19	5748455770	493536	134.27	11280	11950	11280	14570	7850	11210	11647.50	0.51	0	30382	11970	11590	11300	10920	10630	11445	10775	41	3360	500	6950	10	1	8288520	968	46.72	2.02	12	5.95	250.00	5778.00	13470	20230419	-13.29	7520	20230103	55.32	13470	-13.29	20230419	7520	55.32	20230103	13470	-13.29	20230419	7520	55.32	20230103	1.72	N	351330	500	41 억		41949	N	N	0	N	00	N
102	20230911	120925	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11610	400	2	3.57	5118779820	439900	119.68	11280	11950	11280	14570	7850	11210	11636.25	0.51	0	22598	11970	11590	11300	10920	10630	11445	10775	41	3360	500	6950	10	1	8288520	962	46.44	2.01	12	5.31	250.00	5778.00	13470	20230419	-13.81	7520	20230103	54.39	13470	-13.81	20230419	7520	54.39	20230103	13470	-13.81	20230419	7520	54.39	20230103	1.72	N	351330	500	41 억		41949	N	N	0	N	00	N
103	20230911	110907	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11570	360	2	3.21	4671389290	401415	109.21	11280	11950	11280	14570	7850	11210	11637.32	0.51	0	20097	11970	11590	11300	10920	10630	11445	10775	41	3360	500	6950	10	1	8288520	959	46.28	2.00	12	4.84	250.00	5778.00	13470	20230419	-14.11	7520	20230103	53.86	13470	-14.11	20230419	7520	53.86	20230103	13470	-14.11	20230419	7520	53.86	20230103	1.72	N	351330	500	41 억		41949	N	N	0	N	00	N
104	20230911	100908	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11530	320	2	2.85	1899557400	165268	44.96	11280	11650	11280	14570	7850	11210	11493.82	0.51	0	9394	11970	11590	11300	10920	10630	11445	10775	41	3360	500	6950	10	1	8288520	956	46.12	2.00	12	1.99	250.00	5778.00	13470	20230419	-14.40	7520	20230103	53.32	13470	-14.40	20230419	7520	53.32	20230103	13470	-14.40	20230419	7520	53.32	20230103	1.72	N	351330	500	41 억		41949	N	N	0	N	00	N
105	20230911	090906	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11450	240	2	2.14	602678920	52824	14.37	11280	11490	11280	14570	7850	11210	11409.23	0.51	0	8892	11970	11590	11300	10920	10630	11445	10775	41	3360	500	6950	10	1	8288520	949	45.80	1.98	12	0.64	250.00	5778.00	13470	20230419	-15.00	7520	20230103	52.26	13470	-15.00	20230419	7520	52.26	20230103	13470	-15.00	20230419	7520	52.26	20230103	1.72	N	351330	500	41 억		41949	N	N	0	N	00	N
106	20230908	160928	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11210	-490	5	-4.19	4077591740	360913	14.57	11420	11680	11010	15210	8190	11700	11297.95	0.23	0	21610	12720	12210	11780	11270	10840	12465	11525	41	3510	500	7250	10	1	8288520	929	44.84	1.94	12	4.35	250.00	5778.00	13470	20230419	-16.78	7520	20230103	49.07	13470	-16.78	20230419	7520	49.07	20230103	13470	-16.78	20230419	7520	49.07	20230103	1.87	N	351330	500	41 억		19077	N	N	0	N	00	N
107	20230908	150931	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11190	-510	5	-4.36	3856796830	341217	13.78	11420	11680	11010	15210	8190	11700	11302.90	0.23	0	19347	12720	12210	11780	11270	10840	12465	11525	41	3510	500	7250	10	1	8288520	927	44.76	1.94	12	4.12	250.00	5778.00	13470	20230419	-16.93	7520	20230103	48.80	13470	-16.93	20230419	7520	48.80	20230103	13470	-16.93	20230419	7520	48.80	20230103	1.87	N	351330	500	41 억		19077	N	N	0	N	00	N
108	20230908	140920	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11040	-660	5	-5.64	3570471380	315444	12.74	11420	11680	11020	15210	8190	11700	11318.71	0.23	0	15073	12720	12210	11780	11270	10840	12465	11525	41	3510	500	7250	10	1	8288520	915	44.16	1.91	12	3.81	250.00	5778.00	13470	20230419	-18.04	7520	20230103	46.81	13470	-18.04	20230419	7520	46.81	20230103	13470	-18.04	20230419	7520	46.81	20230103	1.87	N	351330	500	41 억		19077	N	N	0	N	00	N
109	20230908	130928	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11170	-530	5	-4.53	3232283300	284931	11.50	11420	11680	11030	15210	8190	11700	11343.92	0.23	0	11569	12720	12210	11780	11270	10840	12465	11525	41	3510	500	7250	10	1	8288520	926	44.68	1.93	12	3.44	250.00	5778.00	13470	20230419	-17.07	7520	20230103	48.54	13470	-17.07	20230419	7520	48.54	20230103	13470	-17.07	20230419	7520	48.54	20230103	1.87	N	351330	500	41 억		19077	N	N	0	N	00	N
110	20230908	120940	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11220	-480	5	-4.10	2680598350	235389	9.50	11420	11680	11210	15210	8190	11700	11387.77	0.23	0	8511	12720	12210	11780	11270	10840	12465	11525	41	3510	500	7250	10	1	8288520	930	44.88	1.94	12	2.84	250.00	5778.00	13470	20230419	-16.70	7520	20230103	49.20	13470	-16.70	20230419	7520	49.20	20230103	13470	-16.70	20230419	7520	49.20	20230103	1.87	N	351330	500	41 억		19077	N	N	0	N	00	N
111	20230908	110936	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11240	-460	5	-3.93	2385817130	209150	8.44	11420	11680	11230	15210	8190	11700	11407.02	0.23	0	6746	12720	12210	11780	11270	10840	12465	11525	41	3510	500	7250	10	1	8288520	932	44.96	1.95	12	2.52	250.00	5778.00	13470	20230419	-16.56	7520	20230103	49.47	13470	-16.56	20230419	7520	49.47	20230103	13470	-16.56	20230419	7520	49.47	20230103	1.87	N	351330	500	41 억		19077	N	N	0	N	00	N
112	20230908	100927	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11300	-400	5	-3.42	1906148660	166649	6.73	11420	11680	11270	15210	8190	11700	11437.89	0.23	0	5571	12720	12210	11780	11270	10840	12465	11525	41	3510	500	7250	10	1	8288520	937	45.20	1.96	12	2.01	250.00	5778.00	13470	20230419	-16.11	7520	20230103	50.27	13470	-16.11	20230419	7520	50.27	20230103	13470	-16.11	20230419	7520	50.27	20230103	1.87	N	351330	500	41 억		19077	N	N	0	N	00	N
113	20230908	090934	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11430	-270	5	-2.31	558573770	48848	1.97	11420	11620	11360	15210	8190	11700	11434.20	0.23	0	7078	12720	12210	11780	11270	10840	12465	11525	41	3510	500	7250	10	1	8288520	947	45.72	1.98	12	0.59	250.00	5778.00	13470	20230419	-15.14	7520	20230103	51.99	13470	-15.14	20230419	7520	51.99	20230103	13470	-15.14	20230419	7520	51.99	20230103	1.87	N	351330	500	41 억		19077	N	N	0	N	00	N
114	20230907	160916	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11700	250	2	2.18	28958533470	2446035	137.70	11550	12290	11350	14880	8020	11450	11839.11	0.19	0	3953	12850	12150	11680	10980	10510	11915	10745	41	3430	500	7090	10	1	8288520	970	46.80	2.02	12	29.51	250.00	5778.00	13470	20230419	-13.14	7520	20230103	55.59	13470	-13.14	20230419	7520	55.59	20230103	13470	-13.14	20230419	7520	55.59	20230103	3.01	N	351330	500	41 억		15596	N	N	0	N	00	N
115	20230907	150922	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11800	350	2	3.06	28132134980	2375422	133.73	11550	12290	11350	14880	8020	11450	11843.04	0.19	0	1172	12850	12150	11680	10980	10510	11915	10745	41	3430	500	7090	10	1	8288520	978	47.20	2.04	12	28.66	250.00	5778.00	13470	20230419	-12.40	7520	20230103	56.91	13470	-12.40	20230419	7520	56.91	20230103	13470	-12.40	20230419	7520	56.91	20230103	3.01	N	351330	500	41 억		15596	N	N	0	N	00	N
116	20230907	140920	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11560	110	2	0.96	23762319760	2007480	113.01	11550	12290	11350	14880	8020	11450	11836.93	0.19	0	-2443	12850	12150	11680	10980	10510	11915	10745	41	3430	500	7090	10	1	8288520	958	46.24	2.00	12	24.22	250.00	5778.00	13470	20230419	-14.18	7520	20230103	53.72	13470	-14.18	20230419	7520	53.72	20230103	13470	-14.18	20230419	7520	53.72	20230103	3.01	N	351330	500	41 억		15596	N	N	0	N	00	N
117	20230907	130916	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11640	190	2	1.66	22508400930	1899494	106.93	11550	12290	11350	14880	8020	11450	11849.73	0.19	0	-5812	12850	12150	11680	10980	10510	11915	10745	41	3430	500	7090	10	1	8288520	965	46.56	2.01	12	22.92	250.00	5778.00	13470	20230419	-13.59	7520	20230103	54.79	13470	-13.59	20230419	7520	54.79	20230103	13470	-13.59	20230419	7520	54.79	20230103	3.01	N	351330	500	41 억		15596	N	N	0	N	00	N
118	20230907	120929	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11540	90	2	0.79	11331549550	966213	54.39	11550	12200	11350	14880	8020	11450	11727.86	0.19	0	2931	12850	12150	11680	10980	10510	11915	10745	41	3430	500	7090	10	1	8288520	956	46.16	2.00	12	11.66	250.00	5778.00	13470	20230419	-14.33	7520	20230103	53.46	13470	-14.33	20230419	7520	53.46	20230103	13470	-14.33	20230419	7520	53.46	20230103	3.01	N	351330	500	41 억		15596	N	N	0	N	00	N
119	20230907	110918	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11450	0	3	0.00	10776929540	918004	51.68	11550	12200	11350	14880	8020	11450	11739.59	0.19	0	6287	12850	12150	11680	10980	10510	11915	10745	41	3430	500	7090	10	1	8288520	949	45.80	1.98	12	11.08	250.00	5778.00	13470	20230419	-15.00	7520	20230103	52.26	13470	-15.00	20230419	7520	52.26	20230103	13470	-15.00	20230419	7520	52.26	20230103	3.01	N	351330	500	41 억		15596	N	N	0	N	00	N
120	20230907	100919	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11680	230	2	2.01	9338642900	793013	44.64	11550	12200	11350	14880	8020	11450	11776.24	0.19	0	456	12850	12150	11680	10980	10510	11915	10745	41	3430	500	7090	10	1	8288520	968	46.72	2.02	12	9.57	250.00	5778.00	13470	20230419	-13.29	7520	20230103	55.32	13470	-13.29	20230419	7520	55.32	20230103	13470	-13.29	20230419	7520	55.32	20230103	3.01	N	351330	500	41 억		15596	N	N	0	N	00	N
121	20230907	090933	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11590	140	2	1.22	816035680	70673	3.98	11550	11710	11350	14880	8020	11450	11546.92	0.19	0	5668	12850	12150	11680	10980	10510	11915	10745	41	3430	500	7090	10	1	8288520	961	46.36	2.01	12	0.85	250.00	5778.00	13470	20230419	-13.96	7520	20230103	54.12	13470	-13.96	20230419	7520	54.12	20230103	13470	-13.96	20230419	7520	54.12	20230103	3.01	N	351330	500	41 억		15596	N	N	0	N	00	N
122	20230906	160921	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11450	-160	5	-1.38	20650498410	1747424	87.61	11470	12380	11210	15090	8130	11610	11818.35	0.14	0	3479	13263	12436	11963	11136	10663	12200	10900	41	3480	500	7190	10	1	8288520	949	45.80	1.98	12	21.08	250.00	5778.00	13470	20230419	-15.00	7520	20230103	52.26	13470	-15.00	20230419	7520	52.26	20230103	13470	-15.00	20230419	7520	52.26	20230103	2.77	N	351330	500	41 억		11313	N	N	0	N	00	N
123	20230906	150923	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11310	-300	5	-2.58	20143510260	1702868	85.38	11470	12380	11210	15090	8130	11610	11829.19	0.14	0	265	13263	12436	11963	11136	10663	12200	10900	41	3480	500	7190	10	1	8288520	937	45.24	1.96	12	20.54	250.00	5778.00	13470	20230419	-16.04	7520	20230103	50.40	13470	-16.04	20230419	7520	50.40	20230103	13470	-16.04	20230419	7520	50.40	20230103	2.77	N	351330	500	41 억		11313	N	N	0	N	00	N
124	20230906	140923	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11370	-240	5	-2.07	19185099210	1618238	81.13	11470	12380	11330	15090	8130	11610	11855.57	0.14	0	-1057	13263	12436	11963	11136	10663	12200	10900	41	3480	500	7190	10	1	8288520	942	45.48	1.97	12	19.52	250.00	5778.00	13470	20230419	-15.59	7520	20230103	51.20	13470	-15.59	20230419	7520	51.20	20230103	13470	-15.59	20230419	7520	51.20	20230103	2.77	N	351330	500	41 억		11313	N	N	0	N	00	N
125	20230906	130911	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11400	-210	5	-1.81	18381374090	1547880	77.60	11470	12380	11330	15090	8130	11610	11875.22	0.14	0	-1071	13263	12436	11963	11136	10663	12200	10900	41	3480	500	7190	10	1	8288520	945	45.60	1.97	12	18.67	250.00	5778.00	13470	20230419	-15.37	7520	20230103	51.60	13470	-15.37	20230419	7520	51.60	20230103	13470	-15.37	20230419	7520	51.60	20230103	2.77	N	351330	500	41 억		11313	N	N	0	N	00	N
126	20230906	120923	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11730	120	2	1.03	5911098790	508128	25.48	11470	11840	11330	15090	8130	11610	11633.10	0.14	0	1209	13263	12436	11963	11136	10663	12200	10900	41	3480	500	7190	10	1	8288520	972	46.92	2.03	12	6.13	250.00	5778.00	13470	20230419	-12.92	7520	20230103	55.98	13470	-12.92	20230419	7520	55.98	20230103	13470	-12.92	20230419	7520	55.98	20230103	2.77	N	351330	500	41 억		11313	N	N	0	N	00	N
127	20230906	110932	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11740	130	2	1.12	5285175840	454925	22.81	11470	11840	11330	15090	8130	11610	11617.69	0.14	0	495	13263	12436	11963	11136	10663	12200	10900	41	3480	500	7190	10	1	8288520	973	46.96	2.03	12	5.49	250.00	5778.00	13470	20230419	-12.84	7520	20230103	56.12	13470	-12.84	20230419	7520	56.12	20230103	13470	-12.84	20230419	7520	56.12	20230103	2.77	N	351330	500	41 억		11313	N	N	0	N	00	N
128	20230906	100907	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11700	90	2	0.78	4036135680	348100	17.45	11470	11840	11330	15090	8130	11610	11594.75	0.14	0	3178	13263	12436	11963	11136	10663	12200	10900	41	3480	500	7190	10	1	8288520	970	46.80	2.02	12	4.20	250.00	5778.00	13470	20230419	-13.14	7520	20230103	55.59	13470	-13.14	20230419	7520	55.59	20230103	13470	-13.14	20230419	7520	55.59	20230103	2.77	N	351330	500	41 억		11313	N	N	0	N	00	N
129	20230906	090909	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11480	-130	5	-1.12	1235826270	108028	5.42	11470	11540	11330	15090	8130	11610	11439.64	0.14	0	12763	13263	12436	11963	11136	10663	12200	10900	41	3480	500	7190	10	1	8288520	952	45.92	1.99	12	1.30	250.00	5778.00	13470	20230419	-14.77	7520	20230103	52.66	13470	-14.77	20230419	7520	52.66	20230103	13470	-14.77	20230419	7520	52.66	20230103	2.77	N	351330	500	41 억		11313	N	N	0	N	00	N
130	20230905	160909	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11610	-1660	5	-12.51	23608292750	1967331	34.17	12600	12790	11490	17250	9290	13270	11996.61	0.10	0	4609	15390	14330	12210	11150	9030	14860	11680	41	3980	500	8220	10	1	8288520	962	46.44	2.01	12	23.74	250.00	5778.00	13470	20230419	-13.81	7520	20230103	54.39	13470	-13.81	20230419	7520	54.39	20230103	13470	-13.81	20230419	7520	54.39	20230103	2.49	N	351330	500	41 억		8618	N	N	0	N	01	N
131	20230905	150923	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11590	-1680	5	-12.66	22724209970	1891051	32.84	12600	12790	11490	17250	9290	13270	12012.81	0.10	0	2597	15390	14330	12210	11150	9030	14860	11680	41	3980	500	8220	10	1	8288520	961	46.36	2.01	12	22.82	250.00	5778.00	13470	20230419	-13.96	7520	20230103	54.12	13470	-13.96	20230419	7520	54.12	20230103	13470	-13.96	20230419	7520	54.12	20230103	2.49	N	351330	500	41 억		8618	N	N	0	N	01	N
132	20230905	140920	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11690	-1580	5	-11.91	20945928970	1737253	30.17	12600	12790	11610	17250	9290	13270	12052.81	0.10	0	508	15390	14330	12210	11150	9030	14860	11680	41	3980	500	8220	10	1	8288520	969	46.76	2.02	12	20.96	250.00	5778.00	13470	20230419	-13.21	7520	20230103	55.45	13470	-13.21	20230419	7520	55.45	20230103	13470	-13.21	20230419	7520	55.45	20230103	2.49	N	351330	500	41 억		8618	N	N	0	N	01	N
133	20230905	130903	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11740	-1530	5	-11.53	18376593140	1519082	26.38	12600	12790	11680	17250	9290	13270	12092.62	0.10	0	402	15390	14330	12210	11150	9030	14860	11680	41	3980	500	8220	10	1	8288520	973	46.96	2.03	12	18.33	250.00	5778.00	13470	20230419	-12.84	7520	20230103	56.12	13470	-12.84	20230419	7520	56.12	20230103	13470	-12.84	20230419	7520	56.12	20230103	2.49	N	351330	500	41 억		8618	N	N	0	N	01	N
134	20230905	120905	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11770	-1500	5	-11.30	17554592510	1449009	25.16	12600	12790	11680	17250	9290	13270	12110.20	0.10	0	378	15390	14330	12210	11150	9030	14860	11680	41	3980	500	8220	10	1	8288520	976	47.08	2.04	12	17.48	250.00	5778.00	13470	20230419	-12.62	7520	20230103	56.52	13470	-12.62	20230419	7520	56.52	20230103	13470	-12.62	20230419	7520	56.52	20230103	2.49	N	351330	500	41 억		8618	N	N	0	N	01	N
135	20230905	110911	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11890	-1380	5	-10.40	16555655460	1364428	23.70	12600	12790	11680	17250	9290	13270	12128.86	0.10	0	4770	15390	14330	12210	11150	9030	14860	11680	41	3980	500	8220	10	1	8288520	986	47.56	2.06	12	16.46	250.00	5778.00	13470	20230419	-11.73	7520	20230103	58.11	13470	-11.73	20230419	7520	58.11	20230103	13470	-11.73	20230419	7520	58.11	20230103	2.49	N	351330	500	41 억		8618	N	N	0	N	01	N
136	20230905	100900	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11790	-1480	5	-11.15	14617034260	1199663	20.83	12600	12790	11770	17250	9290	13270	12178.94	0.10	0	5552	15390	14330	12210	11150	9030	14860	11680	41	3980	500	8220	10	1	8288520	977	47.16	2.04	12	14.47	250.00	5778.00	13470	20230419	-12.47	7520	20230103	56.78	13470	-12.47	20230419	7520	56.78	20230103	13470	-12.47	20230419	7520	56.78	20230103	2.49	N	351330	500	41 억		8618	N	N	0	N	01	N
137	20230905	090900	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12240	-1030	5	-7.76	7242002720	586407	10.18	12600	12790	12100	17250	9290	13270	12340.48	0.10	0	5654	15390	14330	12210	11150	9030	14860	11680	41	3980	500	8220	10	1	8288520	1015	48.96	2.12	12	7.07	250.00	5778.00	13470	20230419	-9.13	7520	20230103	62.77	13470	-9.13	20230419	7520	62.77	20230103	13470	-9.13	20230419	7520	62.77	20230103	2.49	N	351330	500	41 억		8618	N	N	0	N	01	N
138	20230904	160854	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13270	3060	1	29.97	69214757480	5602472	1612.59	10420	13270	10090	13270	7150	10210	12340.64	0.67	0	-39978	11156	10682	10196	9722	9236	10920	9960	41	3060	500	6330	10	1	8288520	1100	53.08	2.30	12	67.59	250.00	5778.00	13470	20230419	-1.48	7520	20230103	76.46	13470	-1.48	20230419	7520	76.46	20230103	13470	-1.48	20230419	7520	76.46	20230103	2.31	N	351330	500	41 억		55926	N	N	0	N	00	N
139	20230904	150841	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	13260	3050	2	29.87	58478499740	4789820	1378.68	10420	13270	10090	13270	7150	10210	12208.91	0.67	0	-40021	11156	10682	10196	9722	9236	10920	9960	41	3060	500	6330	10	1	8288520	1099	53.04	2.29	12	57.79	250.00	5778.00	13470	20230419	-1.56	7520	20230103	76.33	13470	-1.56	20230419	7520	76.33	20230103	13470	-1.56	20230419	7520	76.33	20230103	2.31	N	351330	500	41 억		55926	N	N	0	N	00	N
140	20230904	140840	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10550	340	2	3.33	4374026760	423348	121.85	10420	10650	10090	13270	7150	10210	10331.99	0.67	0	5975	11156	10682	10196	9722	9236	10920	9960	41	3060	500	6330	10	1	8288520	874	42.20	1.83	12	5.11	250.00	5778.00	13470	20230419	-21.68	7520	20230103	40.29	13470	-21.68	20230419	7520	40.29	20230103	13470	-21.68	20230419	7520	40.29	20230103	2.31	N	351330	500	41 억		55926	N	N	0	N	00	N
141	20230904	130854	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10380	170	2	1.67	3592286260	348268	100.24	10420	10650	10090	13270	7150	10210	10314.72	0.67	0	1578	11156	10682	10196	9722	9236	10920	9960	41	3060	500	6330	10	1	8288520	860	41.52	1.80	12	4.20	250.00	5778.00	13470	20230419	-22.94	7520	20230103	38.03	13470	-22.94	20230419	7520	38.03	20230103	13470	-22.94	20230419	7520	38.03	20230103	2.31	N	351330	500	41 억		55926	N	N	0	N	00	N
142	20230904	120838	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10260	50	2	0.49	2826527820	274348	78.97	10420	10650	10090	13270	7150	10210	10302.71	0.67	0	5118	11156	10682	10196	9722	9236	10920	9960	41	3060	500	6330	10	1	8288520	850	41.04	1.78	12	3.31	250.00	5778.00	13470	20230419	-23.83	7520	20230103	36.44	13470	-23.83	20230419	7520	36.44	20230103	13470	-23.83	20230419	7520	36.44	20230103	2.31	N	351330	500	41 억		55926	N	N	0	N	00	N
143	20230904	110821	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10310	100	2	0.98	2478130920	240468	69.22	10420	10650	10090	13270	7150	10210	10305.45	0.67	0	2524	11156	10682	10196	9722	9236	10920	9960	41	3060	500	6330	10	1	8288520	855	41.24	1.78	12	2.90	250.00	5778.00	13470	20230419	-23.46	7520	20230103	37.10	13470	-23.46	20230419	7520	37.10	20230103	13470	-23.46	20230419	7520	37.10	20230103	2.31	N	351330	500	41 억		55926	N	N	0	N	00	N
144	20230904	100827	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10390	180	2	1.76	722601980	70473	20.28	10420	10650	10090	13270	7150	10210	10253.60	0.67	0	8739	11156	10682	10196	9722	9236	10920	9960	41	3060	500	6330	10	1	8288520	861	41.56	1.80	12	0.85	250.00	5778.00	13470	20230419	-22.87	7520	20230103	38.16	13470	-22.87	20230419	7520	38.16	20230103	13470	-22.87	20230419	7520	38.16	20230103	2.31	N	351330	500	41 억		55926	N	N	0	N	00	N
145	20230904	090840	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10370	160	2	1.57	89801610	8762	2.52	10420	10420	10100	13270	7150	10210	10248.99	0.67	0	-2881	11156	10682	10196	9722	9236	10920	9960	41	3060	500	6330	10	1	8288520	860	41.48	1.79	12	0.11	250.00	5778.00	13470	20230419	-23.01	7520	20230103	37.90	13470	-23.01	20230419	7520	37.90	20230103	13470	-23.01	20230419	7520	37.90	20230103	2.31	N	351330	500	41 억		55926	N	N	0	N	00	N
146	20230901	160831	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10210	210	2	2.10	3517274860	344362	100.07	10110	10670	9710	13000	7000	10000	10213.89	0.83	0	-13339	10786	10392	9806	9412	8826	10590	9610	41	3000	500	6200	10	1	8288520	846	40.84	1.77	12	4.15	250.00	5778.00	13470	20230419	-24.20	7520	20230103	35.77	13470	-24.20	20230419	7520	35.77	20230103	13470	-24.20	20230419	7520	35.77	20230103	2.38	N	351330	500	41 억		68897	N	N	0	N	00	N
147	20230901	150844	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10310	310	2	3.10	3396459380	332549	96.64	10110	10670	9710	13000	7000	10000	10213.41	0.83	0	-12853	10786	10392	9806	9412	8826	10590	9610	41	3000	500	6200	10	1	8288520	855	41.24	1.78	12	4.01	250.00	5778.00	13470	20230419	-23.46	7520	20230103	37.10	13470	-23.46	20230419	7520	37.10	20230103	13470	-23.46	20230419	7520	37.10	20230103	2.38	N	351330	500	41 억		68897	N	N	0	N	00	N
148	20230901	140844	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9830	-170	5	-1.70	2822047020	275868	80.17	10110	10670	9750	13000	7000	10000	10229.70	0.83	0	-1755	10786	10392	9806	9412	8826	10590	9610	41	3000	500	6200	10	1	8288520	815	39.32	1.70	12	3.33	250.00	5778.00	13470	20230419	-27.02	7520	20230103	30.72	13470	-27.02	20230419	7520	30.72	20230103	13470	-27.02	20230419	7520	30.72	20230103	2.38	N	351330	500	41 억		68897	N	N	0	N	00	N
149	20230901	130817	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9910	-90	5	-0.90	2657248910	259120	75.30	10110	10670	9800	13000	7000	10000	10254.90	0.83	0	-3532	10786	10392	9806	9412	8826	10590	9610	41	3000	500	6200	10	1	8288520	821	39.64	1.72	12	3.13	250.00	5778.00	13470	20230419	-26.43	7520	20230103	31.78	13470	-26.43	20230419	7520	31.78	20230103	13470	-26.43	20230419	7520	31.78	20230103	2.38	N	351330	500	41 억		68897	N	N	0	N	00	N
150	20230901	120829	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9990	-10	5	-0.10	2595686010	252951	73.51	10110	10670	9800	13000	7000	10000	10261.62	0.83	0	-1632	10786	10392	9806	9412	8826	10590	9610	41	3000	500	6200	10	1	8288520	828	39.96	1.73	12	3.05	250.00	5778.00	13470	20230419	-25.84	7520	20230103	32.85	13470	-25.84	20230419	7520	32.85	20230103	13470	-25.84	20230419	7520	32.85	20230103	2.38	N	351330	500	41 억		68897	N	N	0	N	00	N
151	20230901	110827	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10090	90	2	0.90	2366075020	229860	66.80	10110	10670	10000	13000	7000	10000	10293.55	0.83	0	-6281	10786	10392	9806	9412	8826	10590	9610	41	3000	500	6200	10	1	8288520	836	40.36	1.75	12	2.77	250.00	5778.00	13470	20230419	-25.09	7520	20230103	34.18	13470	-25.09	20230419	7520	34.18	20230103	13470	-25.09	20230419	7520	34.18	20230103	2.38	N	351330	500	41 억		68897	N	N	0	N	00	N
152	20230901	100823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10350	350	2	3.50	1698956310	165136	47.99	10110	10670	10060	13000	7000	10000	10288.22	0.83	0	-9441	10786	10392	9806	9412	8826	10590	9610	41	3000	500	6200	10	1	8288520	858	41.40	1.79	12	1.99	250.00	5778.00	13470	20230419	-23.16	7520	20230103	37.63	13470	-23.16	20230419	7520	37.63	20230103	13470	-23.16	20230419	7520	37.63	20230103	2.38	N	351330	500	41 억		68897	N	N	0	N	00	N
153	20230901	090810	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10120	120	2	1.20	638874760	62330	18.11	10110	10530	10060	13000	7000	10000	10249.88	0.83	0	-9058	10786	10392	9806	9412	8826	10590	9610	41	3000	500	6200	10	1	8288520	839	40.48	1.75	12	0.75	250.00	5778.00	13470	20230419	-24.87	7520	20230103	34.57	13470	-24.87	20230419	7520	34.57	20230103	13470	-24.87	20230419	7520	34.57	20230103	2.38	N	351330	500	41 억		68897	N	N	0	N	00	N