KissMeData/032680/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	160408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	663	13	2	2.00	403285982	618706	55.88	650	664	644	845	455	650	651.81	21.72	0	99824	684	667	657	640	630	662	635	211	195	200	400	1	1	105590764	700	5.92	0.92	12	0.59	112.00	720.00	1120	20230626	-40.80	537	20220930	23.46	1120	-40.80	20230626	559	18.60	20230103	2535	-73.85	20230302	633	4.74	20230509	5.68	N	032680	200	211 억		22937055	N	N	0	N	00	N
3	20230927	150410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	661	11	2	1.69	377069517	579128	52.31	650	663	644	845	455	650	651.10	21.72	0	102991	684	667	657	640	630	662	635	211	195	200	400	1	1	105590764	698	5.90	0.92	12	0.55	112.00	720.00	1120	20230626	-40.98	537	20220930	23.09	1120	-40.98	20230626	559	18.25	20230103	2535	-73.93	20230302	633	4.42	20230509	5.68	N	032680	200	211 억		22937055	N	N	0	N	00	N
4	20230927	140409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	654	4	2	0.62	327845334	504129	45.53	650	659	644	845	455	650	650.32	21.72	0	80186	684	667	657	640	630	662	635	211	195	200	400	1	1	105590764	691	5.84	0.91	12	0.48	112.00	720.00	1120	20230626	-41.61	537	20220930	21.79	1120	-41.61	20230626	559	16.99	20230103	2535	-74.20	20230302	633	3.32	20230509	5.68	N	032680	200	211 억		22937055	N	N	0	N	00	N
5	20230927	130406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	652	2	2	0.31	282063724	433892	39.19	650	659	644	845	455	650	650.08	21.72	0	60460	684	667	657	640	630	662	635	211	195	200	400	1	1	105590764	688	5.82	0.91	12	0.41	112.00	720.00	1120	20230626	-41.79	537	20220930	21.42	1120	-41.79	20230626	559	16.64	20230103	2535	-74.28	20230302	633	3.00	20230509	5.68	N	032680	200	211 억		22937055	N	N	0	N	00	N
6	20230927	120405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	647	-3	5	-0.46	241024090	370429	33.46	650	659	644	845	455	650	650.66	21.72	0	59503	684	667	657	640	630	662	635	211	195	200	400	1	1	105590764	683	5.78	0.90	12	0.35	112.00	720.00	1120	20230626	-42.23	537	20220930	20.48	1120	-42.23	20230626	559	15.74	20230103	2535	-74.48	20230302	633	2.21	20230509	5.68	N	032680	200	211 억		22937055	N	N	0	N	00	N
7	20230927	110408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	652	2	2	0.31	216108800	331926	29.98	650	659	644	845	455	650	651.08	21.72	0	50115	684	667	657	640	630	662	635	211	195	200	400	1	1	105590764	688	5.82	0.91	12	0.31	112.00	720.00	1120	20230626	-41.79	537	20220930	21.42	1120	-41.79	20230626	559	16.64	20230103	2535	-74.28	20230302	633	3.00	20230509	5.68	N	032680	200	211 억		22937055	N	N	0	N	00	N
8	20230927	100405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	655	5	2	0.77	65557030	100706	9.10	650	655	645	845	455	650	650.97	21.72	0	8568	684	667	657	640	630	662	635	211	195	200	400	1	1	105590764	692	5.85	0.91	12	0.10	112.00	720.00	1120	20230626	-41.52	537	20220930	21.97	1120	-41.52	20230626	559	17.17	20230103	2535	-74.16	20230302	633	3.48	20230509	5.68	N	032680	200	211 억		22937055	N	N	0	N	00	N
9	20230927	090412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	650	0	3	0.00	7899413	12194	1.10	650	650	645	845	455	650	647.81	21.72	0	1112	684	667	657	640	630	662	635	211	195	200	400	1	1	105590764	686	5.80	0.90	12	0.01	112.00	720.00	1120	20230626	-41.96	537	20220930	21.04	1120	-41.96	20230626	559	16.28	20230103	2535	-74.36	20230302	633	2.69	20230509	5.68	N	032680	200	211 억		22937055	N	N	0	N	00	N
10	20230926	160406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	650	-17	5	-2.55	706627266	1072098	98.69	667	674	647	867	467	667	659.15	21.81	0	-86065	701	684	673	656	645	678	650	211	200	200	410	1	1	105590764	686	5.80	0.90	12	1.02	112.00	720.00	1120	20230626	-41.96	537	20220930	21.04	1120	-41.96	20230626	559	16.28	20230103	2535	-74.36	20230302	633	2.69	20230509	5.90	N	032680	200	211 억		23026048	N	N	0	N	00	N
11	20230926	150407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	652	-15	5	-2.25	622160428	942046	86.72	667	674	648	867	467	667	660.44	21.81	0	-96919	701	684	673	656	645	678	650	211	200	200	410	1	1	105590764	688	5.82	0.91	12	0.89	112.00	720.00	1120	20230626	-41.79	537	20220930	21.42	1120	-41.79	20230626	559	16.64	20230103	2535	-74.28	20230302	633	3.00	20230509	5.90	N	032680	200	211 억		23026048	N	N	0	N	00	N
12	20230926	140402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	655	-12	5	-1.80	455593988	686415	63.19	667	674	655	867	467	667	663.73	21.81	0	-199280	701	684	673	656	645	678	650	211	200	200	410	1	1	105590764	692	5.85	0.91	12	0.65	112.00	720.00	1120	20230626	-41.52	537	20220930	21.97	1120	-41.52	20230626	559	17.17	20230103	2535	-74.16	20230302	633	3.48	20230509	5.90	N	032680	200	211 억		23026048	N	N	0	N	00	N
13	20230926	130403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	661	-6	5	-0.90	388019598	583630	53.73	667	674	660	867	467	667	664.84	21.81	0	-163469	701	684	673	656	645	678	650	211	200	200	410	1	1	105590764	698	5.90	0.92	12	0.55	112.00	720.00	1120	20230626	-40.98	537	20220930	23.09	1120	-40.98	20230626	559	18.25	20230103	2535	-73.93	20230302	633	4.42	20230509	5.90	N	032680	200	211 억		23026048	N	N	0	N	00	N
14	20230926	120406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	665	-2	5	-0.30	314155293	472185	43.47	667	674	662	867	467	667	665.32	21.81	0	-116530	701	684	673	656	645	678	650	211	200	200	410	1	1	105590764	702	5.94	0.92	12	0.45	112.00	720.00	1120	20230626	-40.62	537	20220930	23.84	1120	-40.62	20230626	559	18.96	20230103	2535	-73.77	20230302	633	5.06	20230509	5.90	N	032680	200	211 억		23026048	N	N	0	N	00	N
15	20230926	110405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	666	-1	5	-0.15	270304839	406148	37.39	667	674	662	867	467	667	665.53	21.81	0	-107169	701	684	673	656	645	678	650	211	200	200	410	1	1	105590764	703	5.95	0.93	12	0.38	112.00	720.00	1120	20230626	-40.54	537	20220930	24.02	1120	-40.54	20230626	559	19.14	20230103	2535	-73.73	20230302	633	5.21	20230509	5.90	N	032680	200	211 억		23026048	N	N	0	N	00	N
16	20230926	100404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	667	0	3	0.00	198367165	297988	27.43	667	674	662	867	467	667	665.69	21.81	0	-69650	701	684	673	656	645	678	650	211	200	200	410	1	1	105590764	704	5.96	0.93	12	0.28	112.00	720.00	1120	20230626	-40.45	537	20220930	24.21	1120	-40.45	20230626	559	19.32	20230103	2535	-73.69	20230302	633	5.37	20230509	5.90	N	032680	200	211 억		23026048	N	N	0	N	00	N
17	20230926	090404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	671	4	2	0.60	24747592	37143	3.42	667	671	664	867	467	667	666.28	21.81	0	-1503	701	684	673	656	645	678	650	211	200	200	410	1	1	105590764	709	5.99	0.93	12	0.04	112.00	720.00	1120	20230626	-40.09	537	20220930	24.95	1120	-40.09	20230626	559	20.04	20230103	2535	-73.53	20230302	633	6.00	20230509	5.90	N	032680	200	211 억		23026048	N	N	0	N	00	N
18	20230925	160404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	667	-20	5	-2.91	721638105	1075038	118.15	679	690	662	893	481	687	671.26	21.89	0	-89720	711	699	685	673	659	705	679	211	206	200	420	1	1	105590764	704	5.96	0.93	12	1.02	112.00	720.00	1120	20230626	-40.45	537	20220930	24.21	1120	-40.45	20230626	559	19.32	20230103	2535	-73.69	20230302	633	5.37	20230509	6.13	N	032680	200	211 억		23115801	N	N	0	N	00	N
19	20230925	150407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	667	-20	5	-2.91	664509789	989113	108.70	679	690	663	893	481	687	671.81	21.89	0	-75699	711	699	685	673	659	705	679	211	206	200	420	1	1	105590764	704	5.96	0.93	12	0.94	112.00	720.00	1120	20230626	-40.45	537	20220930	24.21	1120	-40.45	20230626	559	19.32	20230103	2535	-73.69	20230302	633	5.37	20230509	6.13	N	032680	200	211 억		23115801	N	N	0	N	00	N
20	20230925	140400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	671	-16	5	-2.33	535419229	795354	87.41	679	690	665	893	481	687	673.16	21.89	0	-43348	711	699	685	673	659	705	679	211	206	200	420	1	1	105590764	709	5.99	0.93	12	0.75	112.00	720.00	1120	20230626	-40.09	537	20220930	24.95	1120	-40.09	20230626	559	20.04	20230103	2535	-73.53	20230302	633	6.00	20230509	6.13	N	032680	200	211 억		23115801	N	N	0	N	00	N
21	20230925	130401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	670	-17	5	-2.47	488994793	725932	79.78	679	690	665	893	481	687	673.59	21.89	0	-32892	711	699	685	673	659	705	679	211	206	200	420	1	1	105590764	707	5.98	0.93	12	0.69	112.00	720.00	1120	20230626	-40.18	537	20220930	24.77	1120	-40.18	20230626	559	19.86	20230103	2535	-73.57	20230302	633	5.85	20230509	6.13	N	032680	200	211 억		23115801	N	N	0	N	00	N
22	20230925	120406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	669	-18	5	-2.62	391957363	580679	63.82	679	690	666	893	481	687	674.98	21.89	0	-43991	711	699	685	673	659	705	679	211	206	200	420	1	1	105590764	706	5.97	0.93	12	0.55	112.00	720.00	1120	20230626	-40.27	537	20220930	24.58	1120	-40.27	20230626	559	19.68	20230103	2535	-73.61	20230302	633	5.69	20230509	6.13	N	032680	200	211 억		23115801	N	N	0	N	00	N
23	20230925	110401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	672	-15	5	-2.18	295982010	437195	48.05	679	690	671	893	481	687	676.98	21.89	0	-34956	711	699	685	673	659	705	679	211	206	200	420	1	1	105590764	710	6.00	0.93	12	0.41	112.00	720.00	1120	20230626	-40.00	537	20220930	25.14	1120	-40.00	20230626	559	20.21	20230103	2535	-73.49	20230302	633	6.16	20230509	6.13	N	032680	200	211 억		23115801	N	N	0	N	00	N
24	20230925	100403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	681	-6	5	-0.87	156530206	229987	25.28	679	690	676	893	481	687	680.57	21.89	0	-24921	711	699	685	673	659	705	679	211	206	200	420	1	1	105590764	719	6.08	0.95	12	0.22	112.00	720.00	1120	20230626	-39.20	537	20220930	26.82	1120	-39.20	20230626	559	21.82	20230103	2535	-73.14	20230302	633	7.58	20230509	6.13	N	032680	200	211 억		23115801	N	N	0	N	00	N
25	20230925	090403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	686	-1	5	-0.15	10653266	15662	1.72	679	687	679	893	481	687	679.68	21.89	0	4884	711	699	685	673	659	705	679	211	206	200	420	1	1	105590764	724	6.12	0.95	12	0.01	112.00	720.00	1120	20230626	-38.75	537	20220930	27.75	1120	-38.75	20230626	559	22.72	20230103	2535	-72.94	20230302	633	8.37	20230509	6.13	N	032680	200	211 억		23115801	N	N	0	N	00	N
26	20230922	160414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	687	3	2	0.44	608192404	886779	63.75	680	697	671	889	479	684	685.84	21.77	0	123664	720	702	693	675	666	697	670	211	205	200	420	1	1	105590764	725	6.13	0.95	12	0.84	112.00	720.00	1120	20230626	-38.66	537	20220930	27.93	1120	-38.66	20230626	559	22.90	20230103	2535	-72.90	20230302	633	8.53	20230509	6.14	N	032680	200	211 억		22992141	N	N	0	N	00	N
27	20230922	150412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	685	1	2	0.15	560409469	817050	58.74	680	697	671	889	479	684	685.89	21.77	0	128012	720	702	693	675	666	697	670	211	205	200	420	1	1	105590764	723	6.12	0.95	12	0.77	112.00	720.00	1120	20230626	-38.84	537	20220930	27.56	1120	-38.84	20230626	559	22.54	20230103	2535	-72.98	20230302	633	8.21	20230509	6.14	N	032680	200	211 억		22992141	N	N	0	N	00	N
28	20230922	140413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	687	3	2	0.44	455036400	663037	47.67	680	697	671	889	479	684	686.29	21.77	0	94721	720	702	693	675	666	697	670	211	205	200	420	1	1	105590764	725	6.13	0.95	12	0.63	112.00	720.00	1120	20230626	-38.66	537	20220930	27.93	1120	-38.66	20230626	559	22.90	20230103	2535	-72.90	20230302	633	8.53	20230509	6.14	N	032680	200	211 억		22992141	N	N	0	N	00	N
29	20230922	130351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	692	8	2	1.17	399180299	581628	41.81	680	697	671	889	479	684	686.32	21.77	0	57762	720	702	693	675	666	697	670	211	205	200	420	1	1	105590764	731	6.18	0.96	12	0.55	112.00	720.00	1120	20230626	-38.21	537	20220930	28.86	1120	-38.21	20230626	559	23.79	20230103	2535	-72.70	20230302	633	9.32	20230509	6.14	N	032680	200	211 억		22992141	N	N	0	N	00	N
30	20230922	120348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	693	9	2	1.32	373796959	544838	39.17	680	697	671	889	479	684	686.07	21.77	0	59491	720	702	693	675	666	697	670	211	205	200	420	1	1	105590764	732	6.19	0.96	12	0.52	112.00	720.00	1120	20230626	-38.12	537	20220930	29.05	1120	-38.12	20230626	559	23.97	20230103	2535	-72.66	20230302	633	9.48	20230509	6.14	N	032680	200	211 억		22992141	N	N	0	N	00	N
31	20230922	110348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	690	6	2	0.88	329006410	480145	34.52	680	697	671	889	479	684	685.22	21.77	0	52786	720	702	693	675	666	697	670	211	205	200	420	1	1	105590764	729	6.16	0.96	12	0.45	112.00	720.00	1120	20230626	-38.39	537	20220930	28.49	1120	-38.39	20230626	559	23.43	20230103	2535	-72.78	20230302	633	9.00	20230509	6.14	N	032680	200	211 억		22992141	N	N	0	N	00	N
32	20230922	100349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	689	5	2	0.73	231458435	338858	24.36	680	690	671	889	479	684	683.05	21.77	0	37334	720	702	693	675	666	697	670	211	205	200	420	1	1	105590764	728	6.15	0.96	12	0.32	112.00	720.00	1120	20230626	-38.48	537	20220930	28.31	1120	-38.48	20230626	559	23.26	20230103	2535	-72.82	20230302	633	8.85	20230509	6.14	N	032680	200	211 억		22992141	N	N	0	N	00	N
33	20230922	090344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	683	-1	5	-0.15	38674073	57179	4.11	680	683	671	889	479	684	676.36	21.77	0	7104	720	702	693	675	666	697	670	211	205	200	420	1	1	105590764	721	6.10	0.95	12	0.05	112.00	720.00	1120	20230626	-39.02	537	20220930	27.19	1120	-39.02	20230626	559	22.18	20230103	2535	-73.06	20230302	633	7.90	20230509	6.14	N	032680	200	211 억		22992141	N	N	0	N	00	N
34	20230921	160350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	684	-29	5	-4.07	962763195	1385651	159.85	709	711	684	926	500	713	694.95	22.00	0	-238272	731	721	714	704	697	718	701	211	213	200	440	1	1	105590764	722	6.11	0.95	12	1.31	112.00	720.00	1120	20230626	-38.93	537	20220930	27.37	1120	-38.93	20230626	559	22.36	20230103	2535	-73.02	20230302	633	8.06	20230509	6.10	N	032680	200	211 억		23230295	N	N	0	N	00	N
35	20230921	150345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	686	-27	5	-3.79	868716253	1248363	144.01	709	711	686	926	500	713	695.88	22.00	0	-246662	731	721	714	704	697	718	701	211	213	200	440	1	1	105590764	724	6.12	0.95	12	1.18	112.00	720.00	1120	20230626	-38.75	537	20220930	27.75	1120	-38.75	20230626	559	22.72	20230103	2535	-72.94	20230302	633	8.37	20230509	6.10	N	032680	200	211 억		23230295	N	N	0	N	00	N
36	20230921	140346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	695	-18	5	-2.52	716003936	1027081	118.49	709	711	687	926	500	713	697.13	22.00	0	-225059	731	721	714	704	697	718	701	211	213	200	440	1	1	105590764	734	6.21	0.97	12	0.97	112.00	720.00	1120	20230626	-37.95	537	20220930	29.42	1120	-37.95	20230626	559	24.33	20230103	2535	-72.58	20230302	633	9.79	20230509	6.10	N	032680	200	211 억		23230295	N	N	0	N	00	N
37	20230921	130344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	693	-20	5	-2.81	553492309	792111	91.38	709	711	690	926	500	713	698.76	22.00	0	-197283	731	721	714	704	697	718	701	211	213	200	440	1	1	105590764	732	6.19	0.96	12	0.75	112.00	720.00	1120	20230626	-38.12	537	20220930	29.05	1120	-38.12	20230626	559	23.97	20230103	2535	-72.66	20230302	633	9.48	20230509	6.10	N	032680	200	211 억		23230295	N	N	0	N	00	N
38	20230921	120342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	696	-17	5	-2.38	370993458	528637	60.98	709	711	695	926	500	713	701.79	22.00	0	-141561	731	721	714	704	697	718	701	211	213	200	440	1	1	105590764	735	6.21	0.97	12	0.50	112.00	720.00	1120	20230626	-37.86	537	20220930	29.61	1120	-37.86	20230626	559	24.51	20230103	2535	-72.54	20230302	633	9.95	20230509	6.10	N	032680	200	211 억		23230295	N	N	0	N	00	N
39	20230921	110350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	700	-13	5	-1.82	298190616	424226	48.94	709	711	695	926	500	713	702.91	22.00	0	-130919	731	721	714	704	697	718	701	211	213	200	440	1	1	105590764	739	6.25	0.97	12	0.40	112.00	720.00	1120	20230626	-37.50	537	20220930	30.35	1120	-37.50	20230626	559	25.22	20230103	2535	-72.39	20230302	633	10.58	20230509	6.10	N	032680	200	211 억		23230295	N	N	0	N	00	N
40	20230921	100344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	705	-8	5	-1.12	162270117	229944	26.53	709	711	701	926	500	713	705.69	22.00	0	-79859	731	721	714	704	697	718	701	211	213	200	440	1	1	105590764	744	6.29	0.98	12	0.22	112.00	720.00	1120	20230626	-37.05	537	20220930	31.28	1120	-37.05	20230626	559	26.12	20230103	2535	-72.19	20230302	633	11.37	20230509	6.10	N	032680	200	211 억		23230295	N	N	0	N	00	N
41	20230921	090348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	707	-6	5	-0.84	14869649	21018	2.42	709	709	706	926	500	713	707.47	22.00	0	-7991	731	721	714	704	697	718	701	211	213	200	440	1	1	105590764	747	6.31	0.98	12	0.02	112.00	720.00	1120	20230626	-36.88	537	20220930	31.66	1120	-36.88	20230626	559	26.48	20230103	2535	-72.11	20230302	633	11.69	20230509	6.10	N	032680	200	211 억		23230295	N	N	0	N	00	N
42	20230920	160349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	713	-3	5	-0.42	588815945	827047	71.84	720	724	707	930	502	716	711.94	22.03	0	-34455	742	728	722	708	702	726	706	211	214	200	440	1	1	105590764	753	6.37	0.99	12	0.78	112.00	720.00	1120	20230626	-36.34	537	20220930	32.77	1120	-36.34	20230626	559	27.55	20230103	2535	-71.87	20230302	633	12.64	20230509	6.11	N	032680	200	211 억		23264750	N	N	0	N	00	N
43	20230920	150339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	712	-4	5	-0.56	451537286	633919	55.07	720	724	707	930	502	716	712.29	22.03	0	-32309	742	728	722	708	702	726	706	211	214	200	440	1	1	105590764	752	6.36	0.99	12	0.60	112.00	720.00	1120	20230626	-36.43	537	20220930	32.59	1120	-36.43	20230626	559	27.37	20230103	2535	-71.91	20230302	633	12.48	20230509	6.11	N	032680	200	211 억		23264750	N	N	0	N	00	N
44	20230920	140343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	711	-5	5	-0.70	379385060	532897	46.29	720	724	707	930	502	716	711.93	22.03	0	-28305	742	728	722	708	702	726	706	211	214	200	440	1	1	105590764	751	6.35	0.99	12	0.50	112.00	720.00	1120	20230626	-36.52	537	20220930	32.40	1120	-36.52	20230626	559	27.19	20230103	2535	-71.95	20230302	633	12.32	20230509	6.11	N	032680	200	211 억		23264750	N	N	0	N	00	N
45	20230920	130342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	710	-6	5	-0.84	319905187	449089	39.01	720	724	707	930	502	716	712.34	22.03	0	-29686	742	728	722	708	702	726	706	211	214	200	440	1	1	105590764	750	6.34	0.99	12	0.43	112.00	720.00	1120	20230626	-36.61	537	20220930	32.22	1120	-36.61	20230626	559	27.01	20230103	2535	-71.99	20230302	633	12.16	20230509	6.11	N	032680	200	211 억		23264750	N	N	0	N	00	N
46	20230920	120341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	712	-4	5	-0.56	289771599	406636	35.32	720	724	707	930	502	716	712.61	22.03	0	-30394	742	728	722	708	702	726	706	211	214	200	440	1	1	105590764	752	6.36	0.99	12	0.39	112.00	720.00	1120	20230626	-36.43	537	20220930	32.59	1120	-36.43	20230626	559	27.37	20230103	2535	-71.91	20230302	633	12.48	20230509	6.11	N	032680	200	211 억		23264750	N	N	0	N	00	N
47	20230920	110345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	713	-3	5	-0.42	199373247	279194	24.25	720	724	710	930	502	716	714.10	22.03	0	2786	742	728	722	708	702	726	706	211	214	200	440	1	1	105590764	753	6.37	0.99	12	0.26	112.00	720.00	1120	20230626	-36.34	537	20220930	32.77	1120	-36.34	20230626	559	27.55	20230103	2535	-71.87	20230302	633	12.64	20230509	6.11	N	032680	200	211 억		23264750	N	N	0	N	00	N
48	20230920	100335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	718	2	2	0.28	96294896	134498	11.68	720	724	710	930	502	716	715.96	22.03	0	-14863	742	728	722	708	702	726	706	211	214	200	440	1	1	105590764	758	6.41	1.00	12	0.13	112.00	720.00	1120	20230626	-35.89	537	20220930	33.71	1120	-35.89	20230626	559	28.44	20230103	2535	-71.68	20230302	633	13.43	20230509	6.11	N	032680	200	211 억		23264750	N	N	0	N	00	N
49	20230920	090342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	715	-1	5	-0.14	7870951	10979	0.95	720	720	715	930	502	716	716.91	22.03	0	-7930	742	728	722	708	702	726	706	211	214	200	440	1	1	105590764	755	6.38	0.99	12	0.01	112.00	720.00	1120	20230626	-36.16	537	20220930	33.15	1120	-36.16	20230626	559	27.91	20230103	2535	-71.79	20230302	633	12.95	20230509	6.11	N	032680	200	211 억		23264750	N	N	0	N	00	N
50	20230919	160339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	716	-13	5	-1.78	831495831	1145554	90.33	729	736	716	947	511	729	725.97	22.27	0	-249134	751	740	728	717	705	745	722	211	218	200	450	1	1	105590764	756	6.39	0.99	12	1.08	112.00	720.00	1120	20230626	-36.07	537	20220930	33.33	1120	-36.07	20230626	559	28.09	20230103	2535	-71.76	20230302	633	13.11	20230509	6.03	N	032680	200	211 억		23513887	N	N	0	N	00	N
51	20230919	150338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	720	-9	5	-1.23	733194074	1008690	79.54	729	736	719	947	511	729	726.87	22.27	0	-246076	751	740	728	717	705	745	722	211	218	200	450	1	1	105590764	760	6.43	1.00	12	0.96	112.00	720.00	1120	20230626	-35.71	537	20220930	34.08	1120	-35.71	20230626	559	28.80	20230103	2535	-71.60	20230302	633	13.74	20230509	6.03	N	032680	200	211 억		23513887	N	N	0	N	00	N
52	20230919	140336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	727	-2	5	-0.27	597800928	821057	64.74	729	736	723	947	511	729	728.08	22.27	0	-182494	751	740	728	717	705	745	722	211	218	200	450	1	1	105590764	768	6.49	1.01	12	0.78	112.00	720.00	1120	20230626	-35.09	537	20220930	35.38	1120	-35.09	20230626	559	30.05	20230103	2535	-71.32	20230302	633	14.85	20230509	6.03	N	032680	200	211 억		23513887	N	N	0	N	00	N
53	20230919	130334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	729	0	3	0.00	458898762	629484	49.64	729	736	725	947	511	729	729.01	22.27	0	-100253	751	740	728	717	705	745	722	211	218	200	450	1	1	105590764	770	6.51	1.01	12	0.60	112.00	720.00	1120	20230626	-34.91	537	20220930	35.75	1120	-34.91	20230626	559	30.41	20230103	2535	-71.24	20230302	633	15.17	20230509	6.03	N	032680	200	211 억		23513887	N	N	0	N	00	N
54	20230919	120345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	726	-3	5	-0.41	398350465	546367	43.08	729	736	725	947	511	729	729.09	22.27	0	-93838	751	740	728	717	705	745	722	211	218	200	450	1	1	105590764	767	6.48	1.01	12	0.52	112.00	720.00	1120	20230626	-35.18	537	20220930	35.20	1120	-35.18	20230626	559	29.87	20230103	2535	-71.36	20230302	633	14.69	20230509	6.03	N	032680	200	211 억		23513887	N	N	0	N	00	N
55	20230919	110346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	729	0	3	0.00	317661848	435379	34.33	729	736	725	947	511	729	729.62	22.27	0	-37129	751	740	728	717	705	745	722	211	218	200	450	1	1	105590764	770	6.51	1.01	12	0.41	112.00	720.00	1120	20230626	-34.91	537	20220930	35.75	1120	-34.91	20230626	559	30.41	20230103	2535	-71.24	20230302	633	15.17	20230509	6.03	N	032680	200	211 억		23513887	N	N	0	N	00	N
56	20230919	100340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	733	4	2	0.55	182892034	250701	19.77	729	733	725	947	511	729	729.53	22.27	0	-45758	751	740	728	717	705	745	722	211	218	200	450	1	1	105590764	774	6.54	1.02	12	0.24	112.00	720.00	1120	20230626	-34.55	537	20220930	36.50	1120	-34.55	20230626	559	31.13	20230103	2535	-71.08	20230302	633	15.80	20230509	6.03	N	032680	200	211 억		23513887	N	N	0	N	00	N
57	20230919	090339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	727	-2	5	-0.27	11779013	16173	1.28	729	729	726	947	511	729	728.22	22.27	0	-2651	751	740	728	717	705	745	722	211	218	200	450	1	1	105590764	768	6.49	1.01	12	0.02	112.00	720.00	1120	20230626	-35.09	537	20220930	35.38	1120	-35.09	20230626	559	30.05	20230103	2535	-71.32	20230302	633	14.85	20230509	6.03	N	032680	200	211 억		23513887	N	N	0	N	00	N
58	20230918	160342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	729	0	3	0.00	911249121	1256056	102.66	726	739	716	947	511	729	725.48	22.53	0	-300267	749	738	728	717	707	744	723	211	218	200	450	1	1	105590764	770	6.51	1.01	12	1.19	112.00	720.00	1120	20230626	-34.91	537	20220930	35.75	1120	-34.91	20230626	559	30.41	20230103	2535	-71.24	20230302	633	15.17	20230509	6.13	N	032680	200	211 억		23790733	N	N	0	N	00	N
59	20230918	150338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	728	-1	5	-0.14	851057494	1173146	95.89	726	739	716	947	511	729	725.45	22.53	0	-300895	749	738	728	717	707	744	723	211	218	200	450	1	1	105590764	769	6.50	1.01	12	1.11	112.00	720.00	1120	20230626	-35.00	537	20220930	35.57	1120	-35.00	20230626	559	30.23	20230103	2535	-71.28	20230302	633	15.01	20230509	6.13	N	032680	200	211 억		23790733	N	N	0	N	00	N
60	20230918	140346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	728	-1	5	-0.14	791484745	1091256	89.19	726	739	716	947	511	729	725.30	22.53	0	-290551	749	738	728	717	707	744	723	211	218	200	450	1	1	105590764	769	6.50	1.01	12	1.03	112.00	720.00	1120	20230626	-35.00	537	20220930	35.57	1120	-35.00	20230626	559	30.23	20230103	2535	-71.28	20230302	633	15.01	20230509	6.13	N	032680	200	211 억		23790733	N	N	0	N	00	N
61	20230918	130338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	727	-2	5	-0.27	691979883	954450	78.01	726	739	716	947	511	729	725.00	22.53	0	-271252	749	738	728	717	707	744	723	211	218	200	450	1	1	105590764	768	6.49	1.01	12	0.90	112.00	720.00	1120	20230626	-35.09	537	20220930	35.38	1120	-35.09	20230626	559	30.05	20230103	2535	-71.32	20230302	633	14.85	20230509	6.13	N	032680	200	211 억		23790733	N	N	0	N	00	N
62	20230918	120341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	730	1	2	0.14	565907599	781309	63.86	726	739	716	947	511	729	724.31	22.53	0	-197570	749	738	728	717	707	744	723	211	218	200	450	1	1	105590764	771	6.52	1.01	12	0.74	112.00	720.00	1120	20230626	-34.82	537	20220930	35.94	1120	-34.82	20230626	559	30.59	20230103	2535	-71.20	20230302	633	15.32	20230509	6.13	N	032680	200	211 억		23790733	N	N	0	N	00	N
63	20230918	110341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	720	-9	5	-1.23	389849316	538678	44.03	726	735	716	947	511	729	723.71	22.53	0	-183292	749	738	728	717	707	744	723	211	218	200	450	1	1	105590764	760	6.43	1.00	12	0.51	112.00	720.00	1120	20230626	-35.71	537	20220930	34.08	1120	-35.71	20230626	559	28.80	20230103	2535	-71.60	20230302	633	13.74	20230509	6.13	N	032680	200	211 억		23790733	N	N	0	N	00	N
64	20230918	100336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	724	-5	5	-0.69	216637003	297933	24.35	726	735	721	947	511	729	727.13	22.53	0	-112467	749	738	728	717	707	744	723	211	218	200	450	1	1	105590764	764	6.46	1.01	12	0.28	112.00	720.00	1120	20230626	-35.36	537	20220930	34.82	1120	-35.36	20230626	559	29.52	20230103	2535	-71.44	20230302	633	14.38	20230509	6.13	N	032680	200	211 억		23790733	N	N	0	N	00	N
65	20230918	090333	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	730	1	2	0.14	19578879	26941	2.20	726	730	724	947	511	729	726.73	22.53	0	-8314	749	738	728	717	707	744	723	211	218	200	450	1	1	105590764	771	6.52	1.01	12	0.03	112.00	720.00	1120	20230626	-34.82	537	20220930	35.94	1120	-34.82	20230626	559	30.59	20230103	2535	-71.20	20230302	633	15.32	20230509	6.13	N	032680	200	211 억		23790733	N	N	0	N	00	N
66	20230915	160339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	729	9	2	1.25	886642818	1212822	128.47	720	739	718	936	504	720	731.06	22.48	0	53987	731	725	719	713	707	728	716	211	216	200	440	1	1	105590764	770	6.51	1.01	12	1.15	112.00	720.00	1120	20230626	-34.91	537	20220930	35.75	1120	-34.91	20230626	559	30.41	20230103	2535	-71.24	20230302	633	15.17	20230509	6.36	N	032680	200	211 억		23736771	N	N	0	N	00	N
67	20230915	150339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	732	12	2	1.67	845656571	1156630	122.52	720	739	718	936	504	720	731.14	22.48	0	53969	731	725	719	713	707	728	716	211	216	200	440	1	1	105590764	773	6.54	1.02	12	1.10	112.00	720.00	1120	20230626	-34.64	537	20220930	36.31	1120	-34.64	20230626	559	30.95	20230103	2535	-71.12	20230302	633	15.64	20230509	6.36	N	032680	200	211 억		23736771	N	N	0	N	00	N
68	20230915	140337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	731	11	2	1.53	723380316	989319	104.80	720	739	718	936	504	720	731.19	22.48	0	35115	731	725	719	713	707	728	716	211	216	200	440	1	1	105590764	772	6.53	1.02	12	0.94	112.00	720.00	1120	20230626	-34.73	537	20220930	36.13	1120	-34.73	20230626	559	30.77	20230103	2535	-71.16	20230302	633	15.48	20230509	6.36	N	032680	200	211 억		23736771	N	N	0	N	00	N
69	20230915	130336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	732	12	2	1.67	636307351	869874	92.14	720	739	718	936	504	720	731.49	22.48	0	52651	731	725	719	713	707	728	716	211	216	200	440	1	1	105590764	773	6.54	1.02	12	0.82	112.00	720.00	1120	20230626	-34.64	537	20220930	36.31	1120	-34.64	20230626	559	30.95	20230103	2535	-71.12	20230302	633	15.64	20230509	6.36	N	032680	200	211 억		23736771	N	N	0	N	00	N
70	20230915	120340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	733	13	2	1.81	537135337	734365	77.79	720	739	718	936	504	720	731.43	22.48	0	20569	731	725	719	713	707	728	716	211	216	200	440	1	1	105590764	774	6.54	1.02	12	0.70	112.00	720.00	1120	20230626	-34.55	537	20220930	36.50	1120	-34.55	20230626	559	31.13	20230103	2535	-71.08	20230302	633	15.80	20230509	6.36	N	032680	200	211 억		23736771	N	N	0	N	00	N
71	20230915	110339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	734	14	2	1.94	481131262	657776	69.68	720	739	718	936	504	720	731.45	22.48	0	-322	731	725	719	713	707	728	716	211	216	200	440	1	1	105590764	775	6.55	1.02	12	0.62	112.00	720.00	1120	20230626	-34.46	537	20220930	36.69	1120	-34.46	20230626	559	31.31	20230103	2535	-71.05	20230302	633	15.96	20230509	6.36	N	032680	200	211 억		23736771	N	N	0	N	00	N
72	20230915	100341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	734	14	2	1.94	372806998	509928	54.01	720	739	718	936	504	720	731.10	22.48	0	-17227	731	725	719	713	707	728	716	211	216	200	440	1	1	105590764	775	6.55	1.02	12	0.48	112.00	720.00	1120	20230626	-34.46	537	20220930	36.69	1120	-34.46	20230626	559	31.31	20230103	2535	-71.05	20230302	633	15.96	20230509	6.36	N	032680	200	211 억		23736771	N	N	0	N	00	N
73	20230915	090334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	723	3	2	0.42	29507846	40973	4.34	720	724	718	936	504	720	720.18	22.48	0	18389	731	725	719	713	707	728	716	211	216	200	440	1	1	105590764	763	6.46	1.00	12	0.04	112.00	720.00	1120	20230626	-35.45	537	20220930	34.64	1120	-35.45	20230626	559	29.34	20230103	2535	-71.48	20230302	633	14.22	20230509	6.36	N	032680	200	211 억		23736771	N	N	0	N	00	N
74	20230914	160338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	720	9	2	1.27	673958642	936899	49.38	713	725	713	924	498	711	719.35	22.30	0	189503	743	726	713	696	683	720	690	211	213	200	440	1	1	105590764	760	6.43	1.00	12	0.89	112.00	720.00	1120	20230626	-35.71	537	20220930	34.08	1120	-35.71	20230626	559	28.80	20230103	2535	-71.60	20230302	633	13.74	20230509	6.36	N	032680	200	211 억		23547268	N	N	0	N	00	N
75	20230914	150332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	720	9	2	1.27	650698306	904589	47.68	713	725	713	924	498	711	719.34	22.30	0	189390	743	726	713	696	683	720	690	211	213	200	440	1	1	105590764	760	6.43	1.00	12	0.86	112.00	720.00	1120	20230626	-35.71	537	20220930	34.08	1120	-35.71	20230626	559	28.80	20230103	2535	-71.60	20230302	633	13.74	20230509	6.36	N	032680	200	211 억		23547268	N	N	0	N	00	N
76	20230914	140332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	718	7	2	0.98	594969377	827178	43.60	713	725	713	924	498	711	719.28	22.30	0	165733	743	726	713	696	683	720	690	211	213	200	440	1	1	105590764	758	6.41	1.00	12	0.78	112.00	720.00	1120	20230626	-35.89	537	20220930	33.71	1120	-35.89	20230626	559	28.44	20230103	2535	-71.68	20230302	633	13.43	20230509	6.36	N	032680	200	211 억		23547268	N	N	0	N	00	N
77	20230914	130330	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	721	10	2	1.41	448779482	623549	32.86	713	725	713	924	498	711	719.73	22.30	0	144010	743	726	713	696	683	720	690	211	213	200	440	1	1	105590764	761	6.44	1.00	12	0.59	112.00	720.00	1120	20230626	-35.62	537	20220930	34.26	1120	-35.62	20230626	559	28.98	20230103	2535	-71.56	20230302	633	13.90	20230509	6.36	N	032680	200	211 억		23547268	N	N	0	N	00	N
78	20230914	120337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	723	12	2	1.69	386231081	536873	28.30	713	723	713	924	498	711	719.42	22.30	0	143754	743	726	713	696	683	720	690	211	213	200	440	1	1	105590764	763	6.46	1.00	12	0.51	112.00	720.00	1120	20230626	-35.45	537	20220930	34.64	1120	-35.45	20230626	559	29.34	20230103	2535	-71.48	20230302	633	14.22	20230509	6.36	N	032680	200	211 억		23547268	N	N	0	N	00	N
79	20230914	110333	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	718	7	2	0.98	272104114	378262	19.94	713	723	713	924	498	711	719.37	22.30	0	63161	743	726	713	696	683	720	690	211	213	200	440	1	1	105590764	758	6.41	1.00	12	0.36	112.00	720.00	1120	20230626	-35.89	537	20220930	33.71	1120	-35.89	20230626	559	28.44	20230103	2535	-71.68	20230302	633	13.43	20230509	6.36	N	032680	200	211 억		23547268	N	N	0	N	00	N
80	20230914	100329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	722	11	2	1.55	180469959	250867	13.22	713	723	713	924	498	711	719.41	22.30	0	58278	743	726	713	696	683	720	690	211	213	200	440	1	1	105590764	762	6.45	1.00	12	0.24	112.00	720.00	1120	20230626	-35.54	537	20220930	34.45	1120	-35.54	20230626	559	29.16	20230103	2535	-71.52	20230302	633	14.06	20230509	6.36	N	032680	200	211 억		23547268	N	N	0	N	00	N
81	20230914	090335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	719	8	2	1.13	28934226	40378	2.13	713	722	713	924	498	711	716.69	22.30	0	12913	743	726	713	696	683	720	690	211	213	200	440	1	1	105590764	759	6.42	1.00	12	0.04	112.00	720.00	1120	20230626	-35.80	537	20220930	33.89	1120	-35.80	20230626	559	28.62	20230103	2535	-71.64	20230302	633	13.59	20230509	6.36	N	032680	200	211 억		23547268	N	N	0	N	00	N
82	20230913	160337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	711	-12	5	-1.66	1333824895	1875591	95.59	723	730	700	939	507	723	711.15	21.97	0	348507	772	747	733	708	694	740	701	211	216	200	440	1	1	105590764	751	6.35	0.99	12	1.78	112.00	720.00	1120	20230626	-36.52	537	20220930	32.40	1120	-36.52	20230626	559	27.19	20230103	2535	-71.95	20230302	633	12.32	20230509	6.71	N	032680	200	211 억		23198797	N	N	0	N	00	N
83	20230913	150332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	709	-14	5	-1.94	1228063081	1726534	87.99	723	730	700	939	507	723	711.29	21.97	0	355298	772	747	733	708	694	740	701	211	216	200	440	1	1	105590764	749	6.33	0.98	12	1.64	112.00	720.00	1120	20230626	-36.70	537	20220930	32.03	1120	-36.70	20230626	559	26.83	20230103	2535	-72.03	20230302	633	12.01	20230509	6.71	N	032680	200	211 억		23198797	N	N	0	N	00	N
84	20230913	140336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	711	-12	5	-1.66	1081025349	1519275	77.43	723	730	700	939	507	723	711.54	21.97	0	354096	772	747	733	708	694	740	701	211	216	200	440	1	1	105590764	751	6.35	0.99	12	1.44	112.00	720.00	1120	20230626	-36.52	537	20220930	32.40	1120	-36.52	20230626	559	27.19	20230103	2535	-71.95	20230302	633	12.32	20230509	6.71	N	032680	200	211 억		23198797	N	N	0	N	00	N
85	20230913	130327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	705	-18	5	-2.49	1008035255	1416225	72.18	723	730	700	939	507	723	711.78	21.97	0	303382	772	747	733	708	694	740	701	211	216	200	440	1	1	105590764	744	6.29	0.98	12	1.34	112.00	720.00	1120	20230626	-37.05	537	20220930	31.28	1120	-37.05	20230626	559	26.12	20230103	2535	-72.19	20230302	633	11.37	20230509	6.71	N	032680	200	211 억		23198797	N	N	0	N	00	N
86	20230913	120337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	706	-17	5	-2.35	826747293	1159165	59.08	723	730	700	939	507	723	713.23	21.97	0	207472	772	747	733	708	694	740	701	211	216	200	440	1	1	105590764	745	6.30	0.98	12	1.10	112.00	720.00	1120	20230626	-36.96	537	20220930	31.47	1120	-36.96	20230626	559	26.30	20230103	2535	-72.15	20230302	633	11.53	20230509	6.71	N	032680	200	211 억		23198797	N	N	0	N	00	N
87	20230913	110332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	704	-19	5	-2.63	713273259	998434	50.89	723	730	700	939	507	723	714.39	21.97	0	186190	772	747	733	708	694	740	701	211	216	200	440	1	1	105590764	743	6.29	0.98	12	0.95	112.00	720.00	1120	20230626	-37.14	537	20220930	31.10	1120	-37.14	20230626	559	25.94	20230103	2535	-72.23	20230302	633	11.22	20230509	6.71	N	032680	200	211 억		23198797	N	N	0	N	00	N
88	20230913	100331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	719	-4	5	-0.55	240656689	333670	17.01	723	730	716	939	507	723	721.24	21.97	0	43462	772	747	733	708	694	740	701	211	216	200	440	1	1	105590764	759	6.42	1.00	12	0.32	112.00	720.00	1120	20230626	-35.80	537	20220930	33.89	1120	-35.80	20230626	559	28.62	20230103	2535	-71.64	20230302	633	13.59	20230509	6.71	N	032680	200	211 억		23198797	N	N	0	N	00	N
89	20230913	090328	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	723	0	3	0.00	17692999	24507	1.25	723	725	720	939	507	723	721.96	21.97	0	8267	772	747	733	708	694	740	701	211	216	200	440	1	1	105590764	763	6.46	1.00	12	0.02	112.00	720.00	1120	20230626	-35.45	537	20220930	34.64	1120	-35.45	20230626	559	29.34	20230103	2535	-71.48	20230302	633	14.22	20230509	6.71	N	032680	200	211 억		23198797	N	N	0	N	00	N
90	20230912	160325	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	723	-24	5	-3.21	1412274636	1917657	101.71	756	758	719	971	523	747	736.37	21.98	0	-12386	778	762	751	735	724	757	730	211	224	200	460	1	1	105590764	763	6.46	1.00	12	1.82	112.00	720.00	1120	20230626	-35.45	537	20220930	34.64	1120	-35.45	20230626	559	29.34	20230103	2535	-71.48	20230302	633	14.22	20230509	6.65	N	032680	200	211 억		23211208	N	N	0	N	00	N
91	20230912	150331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	723	-24	5	-3.21	1275558415	1728222	91.67	756	758	720	971	523	747	737.90	21.98	0	-29813	778	762	751	735	724	757	730	211	224	200	460	1	1	105590764	763	6.46	1.00	12	1.64	112.00	720.00	1120	20230626	-35.45	537	20220930	34.64	1120	-35.45	20230626	559	29.34	20230103	2535	-71.48	20230302	633	14.22	20230509	6.65	N	032680	200	211 억		23211208	N	N	0	N	00	N
92	20230912	140331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	725	-22	5	-2.95	1098645795	1483673	78.70	756	758	724	971	523	747	740.34	21.98	0	-84967	778	762	751	735	724	757	730	211	224	200	460	1	1	105590764	766	6.47	1.01	12	1.41	112.00	720.00	1120	20230626	-35.27	537	20220930	35.01	1120	-35.27	20230626	559	29.70	20230103	2535	-71.40	20230302	633	14.53	20230509	6.65	N	032680	200	211 억		23211208	N	N	0	N	00	N
93	20230912	130328	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	734	-13	5	-1.74	934247762	1257831	66.72	756	758	726	971	523	747	742.63	21.98	0	-95024	778	762	751	735	724	757	730	211	224	200	460	1	1	105590764	775	6.55	1.02	12	1.19	112.00	720.00	1120	20230626	-34.46	537	20220930	36.69	1120	-34.46	20230626	559	31.31	20230103	2535	-71.05	20230302	633	15.96	20230509	6.65	N	032680	200	211 억		23211208	N	N	0	N	00	N
94	20230912	120322	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	736	-11	5	-1.47	655837328	877002	46.52	756	758	736	971	523	747	747.85	21.98	0	-136890	778	762	751	735	724	757	730	211	224	200	460	1	1	105590764	777	6.57	1.02	12	0.83	112.00	720.00	1120	20230626	-34.29	537	20220930	37.06	1120	-34.29	20230626	559	31.66	20230103	2535	-70.97	20230302	633	16.27	20230509	6.65	N	032680	200	211 억		23211208	N	N	0	N	00	N
95	20230912	110327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	744	-3	5	-0.40	442436799	589043	31.24	756	758	744	971	523	747	751.36	21.98	0	-112005	778	762	751	735	724	757	730	211	224	200	460	1	1	105590764	786	6.64	1.03	12	0.56	112.00	720.00	1120	20230626	-33.57	537	20220930	38.55	1120	-33.57	20230626	559	33.09	20230103	2535	-70.65	20230302	633	17.54	20230509	6.65	N	032680	200	211 억		23211208	N	N	0	N	00	N
96	20230912	100327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	752	5	2	0.67	311344929	413861	21.95	756	758	749	971	523	747	752.75	21.98	0	-20512	778	762	751	735	724	757	730	211	224	200	460	1	1	105590764	794	6.71	1.04	12	0.39	112.00	720.00	1120	20230626	-32.86	537	20220930	40.04	1120	-32.86	20230626	559	34.53	20230103	2535	-70.34	20230302	633	18.80	20230509	6.65	N	032680	200	211 억		23211208	N	N	0	N	00	N
97	20230912	090331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	754	7	2	0.94	88822188	118200	6.27	756	758	750	971	523	747	753.19	21.98	0	-32459	778	762	751	735	724	757	730	211	224	200	460	1	1	105590764	796	6.73	1.05	12	0.11	112.00	720.00	1120	20230626	-32.68	537	20220930	40.41	1120	-32.68	20230626	559	34.88	20230103	2535	-70.26	20230302	633	19.12	20230509	6.65	N	032680	200	211 억		23211208	N	N	0	N	00	N
98	20230911	160322	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	747	-12	5	-1.58	1367883644	1821003	72.98	761	767	740	986	532	759	751.30	21.83	0	157015	781	769	761	749	741	776	756	211	227	200	470	1	1	105590764	789	6.67	1.04	12	1.72	112.00	720.00	1120	20230626	-33.30	537	20220930	39.11	1120	-33.30	20230626	559	33.63	20230103	2535	-70.53	20230302	633	18.01	20230509	6.55	N	032680	200	211 억		23052705	N	N	0	N	00	N
99	20230911	150330	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	745	-14	5	-1.84	1264787421	1682942	67.45	761	767	740	986	532	759	751.53	21.83	0	151534	781	769	761	749	741	776	756	211	227	200	470	1	1	105590764	787	6.65	1.03	12	1.59	112.00	720.00	1120	20230626	-33.48	537	20220930	38.73	1120	-33.48	20230626	559	33.27	20230103	2535	-70.61	20230302	633	17.69	20230509	6.55	N	032680	200	211 억		23052705	N	N	0	N	00	N
100	20230911	140332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	753	-6	5	-0.79	943478440	1251840	50.17	761	767	745	986	532	759	753.67	21.83	0	206382	781	769	761	749	741	776	756	211	227	200	470	1	1	105590764	795	6.72	1.05	12	1.19	112.00	720.00	1120	20230626	-32.77	537	20220930	40.22	1120	-32.77	20230626	559	34.70	20230103	2535	-70.30	20230302	633	18.96	20230509	6.55	N	032680	200	211 억		23052705	N	N	0	N	00	N
101	20230911	130325	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	757	-2	5	-0.26	715245808	948507	38.01	761	767	745	986	532	759	754.08	21.83	0	142705	781	769	761	749	741	776	756	211	227	200	470	1	1	105590764	799	6.76	1.05	12	0.90	112.00	720.00	1120	20230626	-32.41	537	20220930	40.97	1120	-32.41	20230626	559	35.42	20230103	2535	-70.14	20230302	633	19.59	20230509	6.55	N	032680	200	211 억		23052705	N	N	0	N	00	N
102	20230911	120326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	757	-2	5	-0.26	621990843	825150	33.07	761	767	745	986	532	759	753.79	21.83	0	130629	781	769	761	749	741	776	756	211	227	200	470	1	1	105590764	799	6.76	1.05	12	0.78	112.00	720.00	1120	20230626	-32.41	537	20220930	40.97	1120	-32.41	20230626	559	35.42	20230103	2535	-70.14	20230302	633	19.59	20230509	6.55	N	032680	200	211 억		23052705	N	N	0	N	00	N
103	20230911	110320	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	760	1	2	0.13	565372244	750301	30.07	761	767	745	986	532	759	753.53	21.83	0	125085	781	769	761	749	741	776	756	211	227	200	470	1	1	105590764	802	6.79	1.06	12	0.71	112.00	720.00	1120	20230626	-32.14	537	20220930	41.53	1120	-32.14	20230626	559	35.96	20230103	2535	-70.02	20230302	633	20.06	20230509	6.55	N	032680	200	211 억		23052705	N	N	0	N	00	N
104	20230911	100323	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	754	-5	5	-0.66	448258165	595589	23.87	761	767	745	986	532	759	752.63	21.83	0	73507	781	769	761	749	741	776	756	211	227	200	470	1	1	105590764	796	6.73	1.05	12	0.56	112.00	720.00	1120	20230626	-32.68	537	20220930	40.41	1120	-32.68	20230626	559	34.88	20230103	2535	-70.26	20230302	633	19.12	20230509	6.55	N	032680	200	211 억		23052705	N	N	0	N	00	N
105	20230911	090321	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	757	-2	5	-0.26	132035151	174729	7.00	761	767	745	986	532	759	755.66	21.83	0	-12529	781	769	761	749	741	776	756	211	227	200	470	1	1	105590764	799	6.76	1.05	12	0.17	112.00	720.00	1120	20230626	-32.41	537	20220930	40.97	1120	-32.41	20230626	559	35.42	20230103	2535	-70.14	20230302	633	19.59	20230509	6.55	N	032680	200	211 억		23052705	N	N	0	N	00	N
106	20230908	160326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	759	4	2	0.53	1883524722	2474353	64.53	755	773	753	981	529	755	761.22	21.58	0	270132	801	778	763	740	725	770	732	211	226	200	460	1	1	105590764	801	6.78	1.05	12	2.34	112.00	720.00	1120	20230626	-32.23	537	20220930	41.34	1120	-32.23	20230626	559	35.78	20230103	2535	-70.06	20230302	633	19.91	20230509	6.76	N	032680	200	211 억		22785824	N	N	0	N	00	N
107	20230908	150327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	758	3	2	0.40	1808586534	2375568	61.95	755	773	753	981	529	755	761.33	21.58	0	231260	801	778	763	740	725	770	732	211	226	200	460	1	1	105590764	800	6.77	1.05	12	2.25	112.00	720.00	1120	20230626	-32.32	537	20220930	41.15	1120	-32.32	20230626	559	35.60	20230103	2535	-70.10	20230302	633	19.75	20230509	6.76	N	032680	200	211 억		22785824	N	N	0	N	00	N
108	20230908	140324	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	760	5	2	0.66	1524555243	2001115	52.19	755	773	753	981	529	755	761.85	21.58	0	273581	801	778	763	740	725	770	732	211	226	200	460	1	1	105590764	802	6.79	1.06	12	1.90	112.00	720.00	1120	20230626	-32.14	537	20220930	41.53	1120	-32.14	20230626	559	35.96	20230103	2535	-70.02	20230302	633	20.06	20230509	6.76	N	032680	200	211 억		22785824	N	N	0	N	00	N
109	20230908	130328	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	761	6	2	0.79	1368053003	1794859	46.81	755	773	753	981	529	755	762.21	21.58	0	255071	801	778	763	740	725	770	732	211	226	200	460	1	1	105590764	804	6.79	1.06	12	1.70	112.00	720.00	1120	20230626	-32.05	537	20220930	41.71	1120	-32.05	20230626	559	36.14	20230103	2535	-69.98	20230302	633	20.22	20230509	6.76	N	032680	200	211 억		22785824	N	N	0	N	00	N
110	20230908	120334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	764	9	2	1.19	1098089107	1440622	37.57	755	773	753	981	529	755	762.23	21.58	0	204243	801	778	763	740	725	770	732	211	226	200	460	1	1	105590764	807	6.82	1.06	12	1.36	112.00	720.00	1120	20230626	-31.79	537	20220930	42.27	1120	-31.79	20230626	559	36.67	20230103	2535	-69.86	20230302	633	20.70	20230509	6.76	N	032680	200	211 억		22785824	N	N	0	N	00	N
111	20230908	110329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	769	14	2	1.85	871485623	1143958	29.83	755	773	753	981	529	755	761.82	21.58	0	254186	801	778	763	740	725	770	732	211	226	200	460	1	1	105590764	812	6.87	1.07	12	1.08	112.00	720.00	1120	20230626	-31.34	537	20220930	43.20	1120	-31.34	20230626	559	37.57	20230103	2535	-69.66	20230302	633	21.48	20230509	6.76	N	032680	200	211 억		22785824	N	N	0	N	00	N
112	20230908	100326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	765	10	2	1.32	558158223	734832	19.16	755	767	753	981	529	755	759.57	21.58	0	156169	801	778	763	740	725	770	732	211	226	200	460	1	1	105590764	808	6.83	1.06	12	0.70	112.00	720.00	1120	20230626	-31.70	537	20220930	42.46	1120	-31.70	20230626	559	36.85	20230103	2535	-69.82	20230302	633	20.85	20230509	6.76	N	032680	200	211 억		22785824	N	N	0	N	00	N
113	20230908	090332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	755	0	3	0.00	84152138	111284	2.90	755	761	754	981	529	755	756.19	21.58	0	1880	801	778	763	740	725	770	732	211	226	200	460	1	1	105590764	797	6.74	1.05	12	0.11	112.00	720.00	1120	20230626	-32.59	537	20220930	40.60	1120	-32.59	20230626	559	35.06	20230103	2535	-70.22	20230302	633	19.27	20230509	6.76	N	032680	200	211 억		22785824	N	N	0	N	00	N
114	20230907	160326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	755	-25	5	-3.21	2887012191	3786437	132.21	776	786	748	1014	546	780	762.50	20.73	0	894082	804	792	783	771	762	787	766	211	234	200	480	1	1	105590764	797	6.74	1.05	12	3.59	112.00	720.00	1120	20230626	-32.59	537	20220930	40.60	1120	-32.59	20230626	559	35.06	20230103	2535	-70.22	20230302	633	19.27	20230509	6.80	N	032680	200	211 억		21891754	N	N	0	N	00	N
115	20230907	150325	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	752	-28	5	-3.59	2748712204	3603365	125.82	776	786	748	1014	546	780	762.81	20.73	0	861148	804	792	783	771	762	787	766	211	234	200	480	1	1	105590764	794	6.71	1.04	12	3.41	112.00	720.00	1120	20230626	-32.86	537	20220930	40.04	1120	-32.86	20230626	559	34.53	20230103	2535	-70.34	20230302	633	18.80	20230509	6.80	N	032680	200	211 억		21891754	N	N	0	N	00	N
116	20230907	140325	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	754	-26	5	-3.33	2162789403	2829012	98.78	776	786	748	1014	546	780	764.49	20.73	0	559345	804	792	783	771	762	787	766	211	234	200	480	1	1	105590764	796	6.73	1.05	12	2.68	112.00	720.00	1120	20230626	-32.68	537	20220930	40.41	1120	-32.68	20230626	559	34.88	20230103	2535	-70.26	20230302	633	19.12	20230509	6.80	N	032680	200	211 억		21891754	N	N	0	N	00	N
117	20230907	130326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	765	-15	5	-1.92	1797906191	2346742	81.94	776	786	748	1014	546	780	766.12	20.73	0	409757	804	792	783	771	762	787	766	211	234	200	480	1	1	105590764	808	6.83	1.06	12	2.22	112.00	720.00	1120	20230626	-31.70	537	20220930	42.46	1120	-31.70	20230626	559	36.85	20230103	2535	-69.82	20230302	633	20.85	20230509	6.80	N	032680	200	211 억		21891754	N	N	0	N	00	N
118	20230907	120328	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	756	-24	5	-3.08	1477593969	1923793	67.17	776	786	748	1014	546	780	768.05	20.73	0	261373	804	792	783	771	762	787	766	211	234	200	480	1	1	105590764	798	6.75	1.05	12	1.82	112.00	720.00	1120	20230626	-32.50	537	20220930	40.78	1120	-32.50	20230626	559	35.24	20230103	2535	-70.18	20230302	633	19.43	20230509	6.80	N	032680	200	211 억		21891754	N	N	0	N	00	N
119	20230907	110327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	765	-15	5	-1.92	851600383	1099854	38.40	776	786	763	1014	546	780	774.28	20.73	0	22997	804	792	783	771	762	787	766	211	234	200	480	1	1	105590764	808	6.83	1.06	12	1.04	112.00	720.00	1120	20230626	-31.70	537	20220930	42.46	1120	-31.70	20230626	559	36.85	20230103	2535	-69.82	20230302	633	20.85	20230509	6.80	N	032680	200	211 억		21891754	N	N	0	N	00	N
120	20230907	100326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	775	-5	5	-0.64	530554614	682273	23.82	776	786	771	1014	546	780	777.62	20.73	0	-21126	804	792	783	771	762	787	766	211	234	200	480	1	1	105590764	818	6.92	1.08	12	0.65	112.00	720.00	1120	20230626	-30.80	537	20220930	44.32	1120	-30.80	20230626	559	38.64	20230103	2535	-69.43	20230302	633	22.43	20230509	6.80	N	032680	200	211 억		21891754	N	N	0	N	00	N
121	20230907	090330	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	782	2	2	0.26	38555511	49616	1.73	776	782	775	1014	546	780	776.97	20.73	0	358	804	792	783	771	762	787	766	211	234	200	480	1	1	105590764	826	6.98	1.09	12	0.05	112.00	720.00	1120	20230626	-30.18	537	20220930	45.62	1120	-30.18	20230626	559	39.89	20230103	2535	-69.15	20230302	633	23.54	20230509	6.80	N	032680	200	211 억		21891754	N	N	0	N	00	N
122	20230906	160325	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	780	-2	5	-0.26	2209834099	2814025	63.50	784	795	774	1016	548	782	785.30	20.48	0	264371	824	803	784	763	744	793	753	211	234	200	480	1	1	105590764	824	6.96	1.08	12	2.67	112.00	720.00	1120	20230626	-30.36	537	20220930	45.25	1120	-30.36	20230626	559	39.53	20230103	2535	-69.23	20230302	633	23.22	20230509	6.14	N	032680	200	211 억		21626214	N	N	0	N	00	N
123	20230906	150324	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	780	-2	5	-0.26	2086281558	2655639	59.92	784	795	774	1016	548	782	785.61	20.48	0	257316	824	803	784	763	744	793	753	211	234	200	480	1	1	105590764	824	6.96	1.08	12	2.52	112.00	720.00	1120	20230626	-30.36	537	20220930	45.25	1120	-30.36	20230626	559	39.53	20230103	2535	-69.23	20230302	633	23.22	20230509	6.14	N	032680	200	211 억		21626214	N	N	0	N	00	N
124	20230906	140327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	786	4	2	0.51	1703217407	2164450	48.84	784	795	774	1016	548	782	786.91	20.48	0	263458	824	803	784	763	744	793	753	211	234	200	480	1	1	105590764	830	7.02	1.09	12	2.05	112.00	720.00	1120	20230626	-29.82	537	20220930	46.37	1120	-29.82	20230626	559	40.61	20230103	2535	-68.99	20230302	633	24.17	20230509	6.14	N	032680	200	211 억		21626214	N	N	0	N	00	N
125	20230906	130325	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	786	4	2	0.51	1526464483	1939420	43.76	784	795	774	1016	548	782	787.08	20.48	0	243134	824	803	784	763	744	793	753	211	234	200	480	1	1	105590764	830	7.02	1.09	12	1.84	112.00	720.00	1120	20230626	-29.82	537	20220930	46.37	1120	-29.82	20230626	559	40.61	20230103	2535	-68.99	20230302	633	24.17	20230509	6.14	N	032680	200	211 억		21626214	N	N	0	N	00	N
126	20230906	120328	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	790	8	2	1.02	1273052923	1617181	36.49	784	795	774	1016	548	782	787.21	20.48	0	154817	824	803	784	763	744	793	753	211	234	200	480	1	1	105590764	834	7.05	1.10	12	1.53	112.00	720.00	1120	20230626	-29.46	537	20220930	47.11	1120	-29.46	20230626	559	41.32	20230103	2535	-68.84	20230302	633	24.80	20230509	6.14	N	032680	200	211 억		21626214	N	N	0	N	00	N
127	20230906	110327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	786	4	2	0.51	1049531542	1333767	30.10	784	795	774	1016	548	782	786.90	20.48	0	36359	824	803	784	763	744	793	753	211	234	200	480	1	1	105590764	830	7.02	1.09	12	1.26	112.00	720.00	1120	20230626	-29.82	537	20220930	46.37	1120	-29.82	20230626	559	40.61	20230103	2535	-68.99	20230302	633	24.17	20230509	6.14	N	032680	200	211 억		21626214	N	N	0	N	00	N
128	20230906	100319	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	793	11	2	1.41	637645385	812946	18.34	784	793	774	1016	548	782	784.37	20.48	0	73387	824	803	784	763	744	793	753	211	234	200	480	1	1	105590764	837	7.08	1.10	12	0.77	112.00	720.00	1120	20230626	-29.20	537	20220930	47.67	1120	-29.20	20230626	559	41.86	20230103	2535	-68.72	20230302	633	25.28	20230509	6.14	N	032680	200	211 억		21626214	N	N	0	N	00	N
129	20230906	090321	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	779	-3	5	-0.38	67041558	85675	1.93	784	787	779	1016	548	782	782.52	20.48	0	-22064	824	803	784	763	744	793	753	211	234	200	480	1	1	105590764	823	6.96	1.08	12	0.08	112.00	720.00	1120	20230626	-30.45	537	20220930	45.07	1120	-30.45	20230626	559	39.36	20230103	2535	-69.27	20230302	633	23.06	20230509	6.14	N	032680	200	211 억		21626214	N	N	0	N	00	N
130	20230905	160321	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	782	-12	5	-1.51	3368651744	4271199	26.47	799	805	765	1032	556	794	788.71	20.04	0	470788	924	858	821	755	718	840	737	211	238	200	490	1	1	105590764	826	6.98	1.09	12	4.05	112.00	720.00	1120	20230626	-30.18	537	20220930	45.62	1120	-30.18	20230626	559	39.89	20230103	2535	-69.15	20230302	633	23.54	20230509	6.47	N	032680	200	211 억		21156041	N	N	0	N	00	N
131	20230905	150331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	782	-12	5	-1.51	3222736323	4084700	25.31	799	805	765	1032	556	794	788.98	20.04	0	452839	924	858	821	755	718	840	737	211	238	200	490	1	1	105590764	826	6.98	1.09	12	3.87	112.00	720.00	1120	20230626	-30.18	537	20220930	45.62	1120	-30.18	20230626	559	39.89	20230103	2535	-69.15	20230302	633	23.54	20230509	6.47	N	032680	200	211 억		21156041	N	N	0	N	00	N
132	20230905	140324	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	790	-4	5	-0.50	2188159765	2757405	17.09	799	805	785	1032	556	794	793.56	20.04	0	317017	924	858	821	755	718	840	737	211	238	200	490	1	1	105590764	834	7.05	1.10	12	2.61	112.00	720.00	1120	20230626	-29.46	537	20220930	47.11	1120	-29.46	20230626	559	41.32	20230103	2535	-68.84	20230302	633	24.80	20230509	6.47	N	032680	200	211 억		21156041	N	N	0	N	00	N
133	20230905	130315	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	794	0	3	0.00	1910497222	2406829	14.91	799	805	785	1032	556	794	793.78	20.04	0	328305	924	858	821	755	718	840	737	211	238	200	490	1	1	105590764	838	7.09	1.10	12	2.28	112.00	720.00	1120	20230626	-29.11	537	20220930	47.86	1120	-29.11	20230626	559	42.04	20230103	2535	-68.68	20230302	633	25.43	20230509	6.47	N	032680	200	211 억		21156041	N	N	0	N	00	N
134	20230905	120322	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	793	-1	5	-0.13	1685625824	2124255	13.16	799	805	785	1032	556	794	793.51	20.04	0	339825	924	858	821	755	718	840	737	211	238	200	490	1	1	105590764	837	7.08	1.10	12	2.01	112.00	720.00	1120	20230626	-29.20	537	20220930	47.67	1120	-29.20	20230626	559	41.86	20230103	2535	-68.72	20230302	633	25.28	20230509	6.47	N	032680	200	211 억		21156041	N	N	0	N	00	N
135	20230905	110322	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	792	-2	5	-0.25	1482729502	1868972	11.58	799	805	785	1032	556	794	793.34	20.04	0	365215	924	858	821	755	718	840	737	211	238	200	490	1	1	105590764	836	7.07	1.10	12	1.77	112.00	720.00	1120	20230626	-29.29	537	20220930	47.49	1120	-29.29	20230626	559	41.68	20230103	2535	-68.76	20230302	633	25.12	20230509	6.47	N	032680	200	211 억		21156041	N	N	0	N	00	N
136	20230905	100320	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	792	-2	5	-0.25	1043419390	1312842	8.14	799	805	787	1032	556	794	794.78	20.04	0	191683	924	858	821	755	718	840	737	211	238	200	490	1	1	105590764	836	7.07	1.10	12	1.24	112.00	720.00	1120	20230626	-29.29	537	20220930	47.49	1120	-29.29	20230626	559	41.68	20230103	2535	-68.76	20230302	633	25.12	20230509	6.47	N	032680	200	211 억		21156041	N	N	0	N	00	N
137	20230905	090315	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	802	8	2	1.01	194537997	244238	1.51	799	802	792	1032	556	794	796.52	20.04	0	70147	924	858	821	755	718	840	737	211	238	200	490	1	1	105590764	847	7.16	1.11	12	0.23	112.00	720.00	1120	20230626	-28.39	537	20220930	49.35	1120	-28.39	20230626	559	43.47	20230103	2535	-68.36	20230302	633	26.70	20230509	6.47	N	032680	200	211 억		21156041	N	N	0	N	00	N
138	20230904	160319	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	794	-23	5	-2.82	13163293163	15997026	41.80	823	887	784	1062	572	817	822.87	20.47	0	-478387	931	874	825	768	719	902	796	211	245	200	500	1	1	105590764	838	7.09	1.10	12	15.15	112.00	720.00	1120	20230626	-29.11	537	20220930	47.86	1120	-29.11	20230626	559	42.04	20230103	2535	-68.68	20230302	633	25.43	20230509	5.01	N	032680	200	211 억		21612190	N	N	0	N	00	N
139	20230904	150314	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	792	-25	5	-3.06	12911349039	15679122	40.96	823	887	784	1062	572	817	823.47	20.47	0	-516452	931	874	825	768	719	902	796	211	245	200	500	1	1	105590764	836	7.07	1.10	12	14.85	112.00	720.00	1120	20230626	-29.29	537	20220930	47.49	1120	-29.29	20230626	559	41.68	20230103	2535	-68.76	20230302	633	25.12	20230509	5.01	N	032680	200	211 억		21612190	N	N	0	N	00	N
140	20230904	140313	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	794	-23	5	-2.82	12047595250	14587446	38.11	823	887	784	1062	572	817	825.89	20.47	0	-608275	931	874	825	768	719	902	796	211	245	200	500	1	1	105590764	838	7.09	1.10	12	13.82	112.00	720.00	1120	20230626	-29.11	537	20220930	47.86	1120	-29.11	20230626	559	42.04	20230103	2535	-68.68	20230302	633	25.43	20230509	5.01	N	032680	200	211 억		21612190	N	N	0	N	00	N
141	20230904	130317	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	792	-25	5	-3.06	3372613795	4224856	11.04	823	823	786	1062	572	817	798.27	20.47	0	-56307	931	874	825	768	719	902	796	211	245	200	500	1	1	105590764	836	7.07	1.10	12	4.00	112.00	720.00	1120	20230626	-29.29	537	20220930	47.49	1120	-29.29	20230626	559	41.68	20230103	2535	-68.76	20230302	633	25.12	20230509	5.01	N	032680	200	211 억		21612190	N	N	0	N	00	N
142	20230904	120312	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	791	-26	5	-3.18	3022380971	3781143	9.88	823	823	789	1062	572	817	799.32	20.47	0	-87331	931	874	825	768	719	902	796	211	245	200	500	1	1	105590764	835	7.06	1.10	12	3.58	112.00	720.00	1120	20230626	-29.37	537	20220930	47.30	1120	-29.37	20230626	559	41.50	20230103	2535	-68.80	20230302	633	24.96	20230509	5.01	N	032680	200	211 억		21612190	N	N	0	N	00	N
143	20230904	110308	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	791	-26	5	-3.18	2677954957	3345845	8.74	823	823	789	1062	572	817	800.37	20.47	0	-86195	931	874	825	768	719	902	796	211	245	200	500	1	1	105590764	835	7.06	1.10	12	3.17	112.00	720.00	1120	20230626	-29.37	537	20220930	47.30	1120	-29.37	20230626	559	41.50	20230103	2535	-68.80	20230302	633	24.96	20230509	5.01	N	032680	200	211 억		21612190	N	N	0	N	00	N
144	20230904	100308	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	798	-19	5	-2.33	1986066528	2477625	6.47	823	823	789	1062	572	817	801.59	20.47	0	-26909	931	874	825	768	719	902	796	211	245	200	500	1	1	105590764	843	7.12	1.11	12	2.35	112.00	720.00	1120	20230626	-28.75	537	20220930	48.60	1120	-28.75	20230626	559	42.75	20230103	2535	-68.52	20230302	633	26.07	20230509	5.01	N	032680	200	211 억		21612190	N	N	0	N	00	N
145	20230904	090314	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	806	-11	5	-1.35	444533717	547128	1.43	823	823	803	1062	572	817	812.47	20.47	0	-171885	931	874	825	768	719	902	796	211	245	200	500	1	1	105590764	851	7.20	1.12	12	0.52	112.00	720.00	1120	20230626	-28.04	537	20220930	50.09	1120	-28.04	20230626	559	44.19	20230103	2535	-68.21	20230302	633	27.33	20230509	5.01	N	032680	200	211 억		21612190	N	N	0	N	00	N
146	20230901	160310	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	817	28	2	3.55	31980516517	37953690	55.90	790	882	776	1025	553	789	842.71	20.08	0	425437	1045	916	831	702	617	981	767	211	236	200	480	1	1	105590764	863	7.29	1.13	12	35.94	112.00	720.00	1120	20230626	-27.05	537	20220930	52.14	1120	-27.05	20230626	559	46.15	20230103	2535	-67.77	20230302	633	29.07	20230509	5.07	N	032680	200	211 억		21198563	N	N	0	N	00	N
147	20230901	150315	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	824	35	2	4.44	30990533766	36744741	54.11	790	882	776	1025	553	789	843.47	20.08	0	223780	1045	916	831	702	617	981	767	211	236	200	480	1	1	105590764	870	7.36	1.14	12	34.80	112.00	720.00	1120	20230626	-26.43	537	20220930	53.45	1120	-26.43	20230626	559	47.41	20230103	2535	-67.50	20230302	633	30.17	20230509	5.07	N	032680	200	211 억		21198563	N	N	0	N	00	N
148	20230901	140312	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	833	44	2	5.58	29861916462	35380932	52.11	790	882	776	1025	553	789	844.09	20.08	0	179075	1045	916	831	702	617	981	767	211	236	200	480	1	1	105590764	880	7.44	1.16	12	33.51	112.00	720.00	1120	20230626	-25.62	537	20220930	55.12	1120	-25.62	20230626	559	49.02	20230103	2535	-67.14	20230302	633	31.60	20230509	5.07	N	032680	200	211 억		21198563	N	N	0	N	00	N
149	20230901	130309	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	832	43	2	5.45	27876595194	32986828	48.58	790	882	776	1025	553	789	845.16	20.08	0	392646	1045	916	831	702	617	981	767	211	236	200	480	1	1	105590764	879	7.43	1.16	12	31.24	112.00	720.00	1120	20230626	-25.71	537	20220930	54.93	1120	-25.71	20230626	559	48.84	20230103	2535	-67.18	20230302	633	31.44	20230509	5.07	N	032680	200	211 억		21198563	N	N	0	N	00	N
150	20230901	120311	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	843	54	2	6.84	26097348872	30873109	45.47	790	882	776	1025	553	789	845.40	20.08	0	521366	1045	916	831	702	617	981	767	211	236	200	480	1	1	105590764	890	7.53	1.17	12	29.24	112.00	720.00	1120	20230626	-24.73	537	20220930	56.98	1120	-24.73	20230626	559	50.81	20230103	2535	-66.75	20230302	633	33.18	20230509	5.07	N	032680	200	211 억		21198563	N	N	0	N	00	N
151	20230901	110310	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	841	52	2	6.59	23872988070	28239319	41.59	790	882	776	1025	553	789	845.48	20.08	0	520797	1045	916	831	702	617	981	767	211	236	200	480	1	1	105590764	888	7.51	1.17	12	26.74	112.00	720.00	1120	20230626	-24.91	537	20220930	56.61	1120	-24.91	20230626	559	50.45	20230103	2535	-66.82	20230302	633	32.86	20230509	5.07	N	032680	200	211 억		21198563	N	N	0	N	00	N
152	20230901	100309	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	853	64	2	8.11	18559300624	21913792	32.27	790	882	776	1025	553	789	847.05	20.08	0	504148	1045	916	831	702	617	981	767	211	236	200	480	1	1	105590764	901	7.62	1.18	12	20.75	112.00	720.00	1120	20230626	-23.84	537	20220930	58.85	1120	-23.84	20230626	559	52.59	20230103	2535	-66.35	20230302	633	34.76	20230509	5.07	N	032680	200	211 억		21198563	N	N	0	N	00	N
153	20230901	090306	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	802	13	2	1.65	841491057	1066096	1.57	790	802	776	1025	553	789	789.33	20.08	0	88857	1045	916	831	702	617	981	767	211	236	200	480	1	1	105590764	847	7.16	1.11	12	1.01	112.00	720.00	1120	20230626	-28.39	537	20220930	49.35	1120	-28.39	20230626	559	43.47	20230103	2535	-68.36	20230302	633	26.70	20230509	5.07	N	032680	200	211 억		21198563	N	N	0	N	00	N