KissMeData/010280/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	791	14	2	1.80	92311251	117243	51.40	769	796	768	1010	544	777	787.44	-897	821	798	784	761	747	810	773	326	233	500	540	1	1	65123786	515	4.21	0.89	12	0.18	188.00	891.00	1202	20230213	-34.19	721	20220930	9.71	1202	-34.19	20230213	756	4.63	20230104	1202	-34.19	20230213	721	9.71	20220930	1.21	N	010280	500	325 억	N	N	N	N
3	20230927	150247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	792	15	2	1.93	85293499	108371	47.51	769	796	768	1010	544	777	787.14	-469	821	798	784	761	747	810	773	326	233	500	540	1	1	65123786	516	4.21	0.89	12	0.17	188.00	891.00	1202	20230213	-34.11	721	20220930	9.85	1202	-34.11	20230213	756	4.76	20230104	1202	-34.11	20230213	721	9.85	20220930	1.21	N	010280	500	325 억	N	N	N	N
4	20230927	140248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	788	11	2	1.42	79276413	100729	44.16	769	796	768	1010	544	777	787.13	-2131	821	798	784	761	747	810	773	326	233	500	540	1	1	65123786	513	4.19	0.88	12	0.15	188.00	891.00	1202	20230213	-34.44	721	20220930	9.29	1202	-34.44	20230213	756	4.23	20230104	1202	-34.44	20230213	721	9.29	20220930	1.21	N	010280	500	325 억	N	N	N	N
5	20230927	130245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	794	17	2	2.19	70790767	89998	39.46	769	796	768	1010	544	777	786.69	-2134	821	798	784	761	747	810	773	326	233	500	540	1	1	65123786	517	4.22	0.89	12	0.14	188.00	891.00	1202	20230213	-33.94	721	20220930	10.12	1202	-33.94	20230213	756	5.03	20230104	1202	-33.94	20230213	721	10.12	20220930	1.21	N	010280	500	325 억	N	N	N	N
6	20230927	120245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	790	13	2	1.67	66778523	84930	37.23	769	795	768	1010	544	777	786.39	-2134	821	798	784	761	747	810	773	326	233	500	540	1	1	65123786	514	4.20	0.89	12	0.13	188.00	891.00	1202	20230213	-34.28	721	20220930	9.57	1202	-34.28	20230213	756	4.50	20230104	1202	-34.28	20230213	721	9.57	20220930	1.21	N	010280	500	325 억	N	N	N	N
7	20230927	110245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	792	15	2	1.93	63974629	81385	35.68	769	795	768	1010	544	777	786.19	-2134	821	798	784	761	747	810	773	326	233	500	540	1	1	65123786	516	4.21	0.89	12	0.12	188.00	891.00	1202	20230213	-34.11	721	20220930	9.85	1202	-34.11	20230213	756	4.76	20230104	1202	-34.11	20230213	721	9.85	20220930	1.21	N	010280	500	325 억	N	N	N	N
8	20230927	100244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	791	14	2	1.80	45145642	57589	25.25	769	794	768	1010	544	777	784.05	-4134	821	798	784	761	747	810	773	326	233	500	540	1	1	65123786	515	4.21	0.89	12	0.09	188.00	891.00	1202	20230213	-34.19	721	20220930	9.71	1202	-34.19	20230213	756	4.63	20230104	1202	-34.19	20230213	721	9.71	20220930	1.21	N	010280	500	325 억	N	N	N	N
9	20230927	090248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	768	-9	5	-1.16	8867073	11522	5.05	769	775	768	1010	544	777	768.87	2982	821	798	784	761	747	810	773	326	233	500	540	1	1	65123786	500	4.09	0.86	12	0.02	188.00	891.00	1202	20230213	-36.11	721	20220930	6.52	1202	-36.11	20230213	756	1.59	20230104	1202	-36.11	20230213	721	6.52	20220930	1.21	N	010280	500	325 억	N	N	N	N
10	20230926	160244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	777	1	2	0.13	178759944	227921	135.50	771	807	770	1008	544	776	784.37	-31069	800	788	782	770	764	785	767	326	232	500	540	1	1	65123786	506	4.13	0.87	12	0.35	188.00	891.00	1202	20230213	-35.36	721	20220930	7.77	1202	-35.36	20230213	756	2.78	20230104	1202	-35.36	20230213	721	7.77	20220930	1.19	N	010280	500	325 억	N	N	N	N
11	20230926	150246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	777	1	2	0.13	175326192	223499	132.87	771	807	770	1008	544	776	784.52	-31069	800	788	782	770	764	785	767	326	232	500	540	1	1	65123786	506	4.13	0.87	12	0.34	188.00	891.00	1202	20230213	-35.36	721	20220930	7.77	1202	-35.36	20230213	756	2.78	20230104	1202	-35.36	20230213	721	7.77	20220930	1.19	N	010280	500	325 억	N	N	N	N
12	20230926	140242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	777	1	2	0.13	169821653	216413	128.66	771	807	770	1008	544	776	784.78	-30661	800	788	782	770	764	785	767	326	232	500	540	1	1	65123786	506	4.13	0.87	12	0.33	188.00	891.00	1202	20230213	-35.36	721	20220930	7.77	1202	-35.36	20230213	756	2.78	20230104	1202	-35.36	20230213	721	7.77	20220930	1.19	N	010280	500	325 억	N	N	N	N
13	20230926	130243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	774	-2	5	-0.26	155763685	198268	117.87	771	807	770	1008	544	776	785.70	-29179	800	788	782	770	764	785	767	326	232	500	540	1	1	65123786	504	4.12	0.87	12	0.30	188.00	891.00	1202	20230213	-35.61	721	20220930	7.35	1202	-35.61	20230213	756	2.38	20230104	1202	-35.61	20230213	721	7.35	20220930	1.19	N	010280	500	325 억	N	N	N	N
14	20230926	120244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	774	-2	5	-0.26	143733430	182690	108.61	771	807	770	1008	544	776	786.86	-29712	800	788	782	770	764	785	767	326	232	500	540	1	1	65123786	504	4.12	0.87	12	0.28	188.00	891.00	1202	20230213	-35.61	721	20220930	7.35	1202	-35.61	20230213	756	2.38	20230104	1202	-35.61	20230213	721	7.35	20220930	1.19	N	010280	500	325 억	N	N	N	N
15	20230926	110244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	785	9	2	1.16	98945034	125143	74.40	771	807	771	1008	544	776	790.85	-25043	800	788	782	770	764	785	767	326	232	500	540	1	1	65123786	511	4.18	0.88	12	0.19	188.00	891.00	1202	20230213	-34.69	721	20220930	8.88	1202	-34.69	20230213	756	3.84	20230104	1202	-34.69	20230213	721	8.88	20220930	1.19	N	010280	500	325 억	N	N	N	N
16	20230926	100245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	785	9	2	1.16	90581963	114445	68.04	771	807	771	1008	544	776	791.72	-25016	800	788	782	770	764	785	767	326	232	500	540	1	1	65123786	511	4.18	0.88	12	0.18	188.00	891.00	1202	20230213	-34.69	721	20220930	8.88	1202	-34.69	20230213	756	3.84	20230104	1202	-34.69	20230213	721	8.88	20220930	1.19	N	010280	500	325 억	N	N	N	N
17	20230926	090244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	780	4	2	0.52	6049980	7829	4.65	771	780	771	1008	544	776	771.88	-725	800	788	782	770	764	785	767	326	232	500	540	1	1	65123786	508	4.15	0.88	12	0.01	188.00	891.00	1202	20230213	-35.11	721	20220930	8.18	1202	-35.11	20230213	756	3.17	20230104	1202	-35.11	20230213	721	8.18	20220930	1.19	N	010280	500	325 억	N	N	N	N
18	20230925	160244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	776	-14	5	-1.77	130324845	166736	143.30	785	794	776	1027	553	790	781.66	-556	807	798	788	779	769	793	774	326	237	500	550	1	1	65123786	505	4.13	0.87	12	0.26	188.00	891.00	1202	20230213	-35.44	721	20220930	7.63	1202	-35.44	20230213	756	2.65	20230104	1202	-35.44	20230213	721	7.63	20220930	1.13	N	010280	500	325 억	N	N	N	N
19	20230925	150244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	776	-14	5	-1.77	106243316	135798	116.71	785	794	776	1027	553	790	782.36	-2162	807	798	788	779	769	793	774	326	237	500	550	1	1	65123786	505	4.13	0.87	12	0.21	188.00	891.00	1202	20230213	-35.44	721	20220930	7.63	1202	-35.44	20230213	756	2.65	20230104	1202	-35.44	20230213	721	7.63	20220930	1.13	N	010280	500	325 억	N	N	N	N
20	20230925	140242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	781	-9	5	-1.14	81199285	103630	89.06	785	794	778	1027	553	790	783.55	-1084	807	798	788	779	769	793	774	326	237	500	550	1	1	65123786	509	4.15	0.88	12	0.16	188.00	891.00	1202	20230213	-35.02	721	20220930	8.32	1202	-35.02	20230213	756	3.31	20230104	1202	-35.02	20230213	721	8.32	20220930	1.13	N	010280	500	325 억	N	N	N	N
21	20230925	130242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	782	-8	5	-1.01	78468216	100139	86.06	785	794	778	1027	553	790	783.59	-1084	807	798	788	779	769	793	774	326	237	500	550	1	1	65123786	509	4.16	0.88	12	0.15	188.00	891.00	1202	20230213	-34.94	721	20220930	8.46	1202	-34.94	20230213	756	3.44	20230104	1202	-34.94	20230213	721	8.46	20220930	1.13	N	010280	500	325 억	N	N	N	N
22	20230925	120246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	784	-6	5	-0.76	71791260	91619	78.74	785	794	778	1027	553	790	783.58	2401	807	798	788	779	769	793	774	326	237	500	550	1	1	65123786	511	4.17	0.88	12	0.14	188.00	891.00	1202	20230213	-34.78	721	20220930	8.74	1202	-34.78	20230213	756	3.70	20230104	1202	-34.78	20230213	721	8.74	20220930	1.13	N	010280	500	325 억	N	N	N	N
23	20230925	110242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	787	-3	5	-0.38	20302414	25782	22.16	785	794	783	1027	553	790	787.46	840	807	798	788	779	769	793	774	326	237	500	550	1	1	65123786	513	4.19	0.88	12	0.04	188.00	891.00	1202	20230213	-34.53	721	20220930	9.15	1202	-34.53	20230213	756	4.10	20230104	1202	-34.53	20230213	721	9.15	20220930	1.13	N	010280	500	325 억	N	N	N	N
24	20230925	100243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	789	-1	5	-0.13	11296860	14320	12.31	785	794	785	1027	553	790	788.89	6016	807	798	788	779	769	793	774	326	237	500	550	1	1	65123786	514	4.20	0.89	12	0.02	188.00	891.00	1202	20230213	-34.36	721	20220930	9.43	1202	-34.36	20230213	756	4.37	20230104	1202	-34.36	20230213	721	9.43	20220930	1.13	N	010280	500	325 억	N	N	N	N
25	20230925	090243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	788	-2	5	-0.25	4504246	5720	4.92	785	788	785	1027	553	790	787.46	3165	807	798	788	779	769	793	774	326	237	500	550	1	1	65123786	513	4.19	0.88	12	0.01	188.00	891.00	1202	20230213	-34.44	721	20220930	9.29	1202	-34.44	20230213	756	4.23	20230104	1202	-34.44	20230213	721	9.29	20220930	1.13	N	010280	500	325 억	N	N	N	N
26	20230922	160250	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	790	-5	5	-0.63	91650069	116350	45.71	795	797	778	1033	557	795	787.71	11872	813	803	797	787	781	801	785	326	238	500	550	1	1	65123786	514	4.20	0.89	12	0.18	188.00	891.00	1202	20230213	-34.28	721	20220930	9.57	1202	-34.28	20230213	756	4.50	20230104	1202	-34.28	20230213	721	9.57	20220930	1.11	N	010280	500	325 억	N	N	N	N
27	20230922	150248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	791	-4	5	-0.50	88993489	112988	44.39	795	797	778	1033	557	795	787.64	11950	813	803	797	787	781	801	785	326	238	500	550	1	1	65123786	515	4.21	0.89	12	0.17	188.00	891.00	1202	20230213	-34.19	721	20220930	9.71	1202	-34.19	20230213	756	4.63	20230104	1202	-34.19	20230213	721	9.71	20220930	1.11	N	010280	500	325 억	N	N	N	N
28	20230922	140248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	790	-5	5	-0.63	88584533	112471	44.19	795	797	778	1033	557	795	787.62	12263	813	803	797	787	781	801	785	326	238	500	550	1	1	65123786	514	4.20	0.89	12	0.17	188.00	891.00	1202	20230213	-34.28	721	20220930	9.57	1202	-34.28	20230213	756	4.50	20230104	1202	-34.28	20230213	721	9.57	20220930	1.11	N	010280	500	325 억	N	N	N	N
29	20230922	130236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	791	-4	5	-0.50	73516210	93387	36.69	795	797	778	1033	557	795	787.22	13335	813	803	797	787	781	801	785	326	238	500	550	1	1	65123786	515	4.21	0.89	12	0.14	188.00	891.00	1202	20230213	-34.19	721	20220930	9.71	1202	-34.19	20230213	756	4.63	20230104	1202	-34.19	20230213	721	9.71	20220930	1.11	N	010280	500	325 억	N	N	N	N
30	20230922	120235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	796	1	2	0.13	71571028	90929	35.73	795	797	778	1033	557	795	787.11	13820	813	803	797	787	781	801	785	326	238	500	550	1	1	65123786	518	4.23	0.89	12	0.14	188.00	891.00	1202	20230213	-33.78	721	20220930	10.40	1202	-33.78	20230213	756	5.29	20230104	1202	-33.78	20230213	721	10.40	20220930	1.11	N	010280	500	325 억	N	N	N	N
31	20230922	110237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	795	0	3	0.00	68737775	87359	34.32	795	795	778	1033	557	795	786.84	14225	813	803	797	787	781	801	785	326	238	500	550	1	1	65123786	518	4.23	0.89	12	0.13	188.00	891.00	1202	20230213	-33.86	721	20220930	10.26	1202	-33.86	20230213	756	5.16	20230104	1202	-33.86	20230213	721	10.26	20220930	1.11	N	010280	500	325 억	N	N	N	N
32	20230922	100235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	788	-7	5	-0.88	34722678	44150	17.35	795	795	778	1033	557	795	786.47	1139	813	803	797	787	781	801	785	326	238	500	550	1	1	65123786	513	4.19	0.88	12	0.07	188.00	891.00	1202	20230213	-34.44	721	20220930	9.29	1202	-34.44	20230213	756	4.23	20230104	1202	-34.44	20230213	721	9.29	20220930	1.11	N	010280	500	325 억	N	N	N	N
33	20230922	090232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	787	-8	5	-1.01	23337794	29644	11.65	795	795	780	1033	557	795	787.27	4775	813	803	797	787	781	801	785	326	238	500	550	1	1	65123786	513	4.19	0.88	12	0.05	188.00	891.00	1202	20230213	-34.53	721	20220930	9.15	1202	-34.53	20230213	756	4.10	20230104	1202	-34.53	20230213	721	9.15	20220930	1.11	N	010280	500	325 억	N	N	N	N
34	20230921	160236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	795	-13	5	-1.61	203015486	253991	232.47	804	807	791	1050	566	808	799.30	-72485	817	812	808	803	799	810	801	326	242	500	560	1	1	65123786	518	4.23	0.89	12	0.39	188.00	891.00	1202	20230213	-33.86	721	20220930	10.26	1202	-33.86	20230213	756	5.16	20230104	1202	-33.86	20230213	721	10.26	20220930	1.07	N	010280	500	325 억	N	N	N	N
35	20230921	150233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	795	-13	5	-1.61	200670265	251035	229.76	804	807	791	1050	566	808	799.37	-72197	817	812	808	803	799	810	801	326	242	500	560	1	1	65123786	518	4.23	0.89	12	0.39	188.00	891.00	1202	20230213	-33.86	721	20220930	10.26	1202	-33.86	20230213	756	5.16	20230104	1202	-33.86	20230213	721	10.26	20220930	1.07	N	010280	500	325 억	N	N	N	N
36	20230921	140235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	795	-13	5	-1.61	174048144	217522	199.09	804	807	791	1050	566	808	800.14	-65535	817	812	808	803	799	810	801	326	242	500	560	1	1	65123786	518	4.23	0.89	12	0.33	188.00	891.00	1202	20230213	-33.86	721	20220930	10.26	1202	-33.86	20230213	756	5.16	20230104	1202	-33.86	20230213	721	10.26	20220930	1.07	N	010280	500	325 억	N	N	N	N
37	20230921	130229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	802	-6	5	-0.74	132287645	165089	151.10	804	807	799	1050	566	808	801.31	-43619	817	812	808	803	799	810	801	326	242	500	560	1	1	65123786	522	4.27	0.90	12	0.25	188.00	891.00	1202	20230213	-33.28	721	20220930	11.23	1202	-33.28	20230213	756	6.08	20230104	1202	-33.28	20230213	721	11.23	20220930	1.07	N	010280	500	325 억	N	N	N	N
38	20230921	120229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	800	-8	5	-0.99	106236060	132527	121.30	804	807	800	1050	566	808	801.62	-28693	817	812	808	803	799	810	801	326	242	500	560	1	1	65123786	521	4.26	0.90	12	0.20	188.00	891.00	1202	20230213	-33.44	721	20220930	10.96	1202	-33.44	20230213	756	5.82	20230104	1202	-33.44	20230213	721	10.96	20220930	1.07	N	010280	500	325 억	N	N	N	N
39	20230921	110237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	801	-7	5	-0.87	82201188	102534	93.85	804	807	800	1050	566	808	801.70	-20218	817	812	808	803	799	810	801	326	242	500	560	1	1	65123786	522	4.26	0.90	12	0.16	188.00	891.00	1202	20230213	-33.36	721	20220930	11.10	1202	-33.36	20230213	756	5.95	20230104	1202	-33.36	20230213	721	11.10	20220930	1.07	N	010280	500	325 억	N	N	N	N
40	20230921	100232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	805	-3	5	-0.37	33262652	41488	37.97	804	807	800	1050	566	808	801.74	-4377	817	812	808	803	799	810	801	326	242	500	560	1	1	65123786	524	4.28	0.90	12	0.06	188.00	891.00	1202	20230213	-33.03	721	20220930	11.65	1202	-33.03	20230213	756	6.48	20230104	1202	-33.03	20230213	721	11.65	20220930	1.07	N	010280	500	325 억	N	N	N	N
41	20230921	090236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	807	-1	5	-0.12	1804328	2245	2.05	804	807	803	1050	566	808	803.71	-934	817	812	808	803	799	810	801	326	242	500	560	1	1	65123786	526	4.29	0.91	12	0.00	188.00	891.00	1202	20230213	-32.86	721	20220930	11.93	1202	-32.86	20230213	756	6.75	20230104	1202	-32.86	20230213	721	11.93	20220930	1.07	N	010280	500	325 억	N	N	N	N
42	20230920	160236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	808	-6	5	-0.74	88123884	109229	56.53	811	813	804	1058	570	814	806.78	-37705	829	821	813	805	797	817	801	326	244	500	560	1	1	65123786	526	4.30	0.91	12	0.17	188.00	891.00	1202	20230213	-32.78	721	20220930	12.07	1202	-32.78	20230213	756	6.88	20230104	1202	-32.78	20230213	721	12.07	20220930	1.08	N	010280	500	325 억	N	N	N	N
43	20230920	150230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	807	-7	5	-0.86	86152421	106789	55.26	811	813	804	1058	570	814	806.75	-37597	829	821	813	805	797	817	801	326	244	500	560	1	1	65123786	526	4.29	0.91	12	0.16	188.00	891.00	1202	20230213	-32.86	721	20220930	11.93	1202	-32.86	20230213	756	6.75	20230104	1202	-32.86	20230213	721	11.93	20220930	1.08	N	010280	500	325 억	N	N	N	N
44	20230920	140233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	806	-8	5	-0.98	83907457	104009	53.82	811	813	804	1058	570	814	806.73	-36920	829	821	813	805	797	817	801	326	244	500	560	1	1	65123786	525	4.29	0.90	12	0.16	188.00	891.00	1202	20230213	-32.95	721	20220930	11.79	1202	-32.95	20230213	756	6.61	20230104	1202	-32.95	20230213	721	11.79	20220930	1.08	N	010280	500	325 억	N	N	N	N
45	20230920	130231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	808	-6	5	-0.74	73783677	91467	47.33	811	813	804	1058	570	814	806.67	-31005	829	821	813	805	797	817	801	326	244	500	560	1	1	65123786	526	4.30	0.91	12	0.14	188.00	891.00	1202	20230213	-32.78	721	20220930	12.07	1202	-32.78	20230213	756	6.88	20230104	1202	-32.78	20230213	721	12.07	20220930	1.08	N	010280	500	325 억	N	N	N	N
46	20230920	120229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	809	-5	5	-0.61	71951695	89206	46.16	811	813	804	1058	570	814	806.58	-30262	829	821	813	805	797	817	801	326	244	500	560	1	1	65123786	527	4.30	0.91	12	0.14	188.00	891.00	1202	20230213	-32.70	721	20220930	12.21	1202	-32.70	20230213	756	7.01	20230104	1202	-32.70	20230213	721	12.21	20220930	1.08	N	010280	500	325 억	N	N	N	N
47	20230920	110232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	806	-8	5	-0.98	68154510	84510	43.73	811	813	804	1058	570	814	806.47	-29405	829	821	813	805	797	817	801	326	244	500	560	1	1	65123786	525	4.29	0.90	12	0.13	188.00	891.00	1202	20230213	-32.95	721	20220930	11.79	1202	-32.95	20230213	756	6.61	20230104	1202	-32.95	20230213	721	11.79	20220930	1.08	N	010280	500	325 억	N	N	N	N
48	20230920	100228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	804	-10	5	-1.23	56769746	70378	36.42	811	813	804	1058	570	814	806.64	-27793	829	821	813	805	797	817	801	326	244	500	560	1	1	65123786	524	4.28	0.90	12	0.11	188.00	891.00	1202	20230213	-33.11	721	20220930	11.51	1202	-33.11	20230213	756	6.35	20230104	1202	-33.11	20230213	721	11.51	20220930	1.08	N	010280	500	325 억	N	N	N	N
49	20230920	090229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	808	-6	5	-0.74	3507566	4332	2.24	811	811	808	1058	570	814	809.69	-4329	829	821	813	805	797	817	801	326	244	500	560	1	1	65123786	526	4.30	0.91	12	0.01	188.00	891.00	1202	20230213	-32.78	721	20220930	12.07	1202	-32.78	20230213	756	6.88	20230104	1202	-32.78	20230213	721	12.07	20220930	1.08	N	010280	500	325 억	N	N	N	N
50	20230919	160230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	814	-3	5	-0.37	156023067	192931	163.83	815	821	805	1062	572	817	808.70	-51201	831	823	817	809	803	828	814	326	245	500	570	1	1	65123786	530	4.33	0.91	12	0.30	188.00	891.00	1202	20230213	-32.28	721	20220930	12.90	1202	-32.28	20230213	756	7.67	20230104	1202	-32.28	20230213	721	12.90	20220930	1.07	N	010280	500	325 억	N	N	N	N
51	20230919	150229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	806	-11	5	-1.35	152615809	188715	160.25	815	821	805	1062	572	817	808.71	-50367	831	823	817	809	803	828	814	326	245	500	570	1	1	65123786	525	4.29	0.90	12	0.29	188.00	891.00	1202	20230213	-32.95	721	20220930	11.79	1202	-32.95	20230213	756	6.61	20230104	1202	-32.95	20230213	721	11.79	20220930	1.07	N	010280	500	325 억	N	N	N	N
52	20230919	140226	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	809	-8	5	-0.98	111415440	137627	116.87	815	821	805	1062	572	817	809.55	-46216	831	823	817	809	803	828	814	326	245	500	570	1	1	65123786	527	4.30	0.91	12	0.21	188.00	891.00	1202	20230213	-32.70	721	20220930	12.21	1202	-32.70	20230213	756	7.01	20230104	1202	-32.70	20230213	721	12.21	20220930	1.07	N	010280	500	325 억	N	N	N	N
53	20230919	130226	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	808	-9	5	-1.10	101336260	125197	106.31	815	821	805	1062	572	817	809.41	-43420	831	823	817	809	803	828	814	326	245	500	570	1	1	65123786	526	4.30	0.91	12	0.19	188.00	891.00	1202	20230213	-32.78	721	20220930	12.07	1202	-32.78	20230213	756	6.88	20230104	1202	-32.78	20230213	721	12.07	20220930	1.07	N	010280	500	325 억	N	N	N	N
54	20230919	120232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	808	-9	5	-1.10	91503668	113054	96.00	815	821	805	1062	572	817	809.38	-42560	831	823	817	809	803	828	814	326	245	500	570	1	1	65123786	526	4.30	0.91	12	0.17	188.00	891.00	1202	20230213	-32.78	721	20220930	12.07	1202	-32.78	20230213	756	6.88	20230104	1202	-32.78	20230213	721	12.07	20220930	1.07	N	010280	500	325 억	N	N	N	N
55	20230919	110232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	812	-5	5	-0.61	87469954	108075	91.77	815	821	805	1062	572	817	809.34	-41362	831	823	817	809	803	828	814	326	245	500	570	1	1	65123786	529	4.32	0.91	12	0.17	188.00	891.00	1202	20230213	-32.45	721	20220930	12.62	1202	-32.45	20230213	756	7.41	20230104	1202	-32.45	20230213	721	12.62	20220930	1.07	N	010280	500	325 억	N	N	N	N
56	20230919	100230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	808	-9	5	-1.10	58204552	71998	61.14	815	821	805	1062	572	817	808.42	-29523	831	823	817	809	803	828	814	326	245	500	570	1	1	65123786	526	4.30	0.91	12	0.11	188.00	891.00	1202	20230213	-32.78	721	20220930	12.07	1202	-32.78	20230213	756	6.88	20230104	1202	-32.78	20230213	721	12.07	20220930	1.07	N	010280	500	325 억	N	N	N	N
57	20230919	090231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	816	-1	5	-0.12	162187	199	0.17	815	816	815	1062	572	817	815.01	-25	831	823	817	809	803	828	814	326	245	500	570	1	1	65123786	531	4.34	0.92	12	0.00	188.00	891.00	1202	20230213	-32.11	721	20220930	13.18	1202	-32.11	20230213	756	7.94	20230104	1202	-32.11	20230213	721	13.18	20220930	1.07	N	010280	500	325 억	N	N	N	N
58	20230918	160233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	817	1	2	0.12	96098502	117649	100.24	816	825	811	1060	572	816	816.82	44750	830	823	816	809	802	826	812	326	244	500	570	1	1	65123786	532	4.35	0.92	12	0.18	188.00	891.00	1202	20230213	-32.03	721	20220930	13.31	1202	-32.03	20230213	756	8.07	20230104	1202	-32.03	20230213	721	13.31	20220930	0.97	N	010280	500	325 억	N	N	N	N
59	20230918	150227	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	818	2	2	0.25	93564789	114546	97.60	816	825	811	1060	572	816	816.83	44986	830	823	816	809	802	826	812	326	244	500	570	1	1	65123786	533	4.35	0.92	12	0.18	188.00	891.00	1202	20230213	-31.95	721	20220930	13.45	1202	-31.95	20230213	756	8.20	20230104	1202	-31.95	20230213	721	13.45	20220930	0.97	N	010280	500	325 억	N	N	N	N
60	20230918	140234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	821	5	2	0.61	83939880	102745	87.54	816	825	811	1060	572	816	816.97	43365	830	823	816	809	802	826	812	326	244	500	570	1	1	65123786	535	4.37	0.92	12	0.16	188.00	891.00	1202	20230213	-31.70	721	20220930	13.87	1202	-31.70	20230213	756	8.60	20230104	1202	-31.70	20230213	721	13.87	20220930	0.97	N	010280	500	325 억	N	N	N	N
61	20230918	130232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	816	0	3	0.00	72660533	88964	75.80	816	825	811	1060	572	816	816.74	45707	830	823	816	809	802	826	812	326	244	500	570	1	1	65123786	531	4.34	0.92	12	0.14	188.00	891.00	1202	20230213	-32.11	721	20220930	13.18	1202	-32.11	20230213	756	7.94	20230104	1202	-32.11	20230213	721	13.18	20220930	0.97	N	010280	500	325 억	N	N	N	N
62	20230918	120230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	816	0	3	0.00	70772864	86651	73.83	816	825	811	1060	572	816	816.76	46218	830	823	816	809	802	826	812	326	244	500	570	1	1	65123786	531	4.34	0.92	12	0.13	188.00	891.00	1202	20230213	-32.11	721	20220930	13.18	1202	-32.11	20230213	756	7.94	20230104	1202	-32.11	20230213	721	13.18	20220930	0.97	N	010280	500	325 억	N	N	N	N
63	20230918	110231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	819	3	2	0.37	67594583	82757	70.51	816	825	811	1060	572	816	816.78	47668	830	823	816	809	802	826	812	326	244	500	570	1	1	65123786	533	4.36	0.92	12	0.13	188.00	891.00	1202	20230213	-31.86	721	20220930	13.59	1202	-31.86	20230213	756	8.33	20230104	1202	-31.86	20230213	721	13.59	20220930	0.97	N	010280	500	325 억	N	N	N	N
64	20230918	100228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	814	-2	5	-0.25	54784083	67045	57.12	816	825	811	1060	572	816	817.12	48945	830	823	816	809	802	826	812	326	244	500	570	1	1	65123786	530	4.33	0.91	12	0.10	188.00	891.00	1202	20230213	-32.28	721	20220930	12.90	1202	-32.28	20230213	756	7.67	20230104	1202	-32.28	20230213	721	12.90	20220930	0.97	N	010280	500	325 억	N	N	N	N
65	20230918	090227	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	811	-5	5	-0.61	3034880	3728	3.18	816	816	811	1060	572	816	814.08	-1533	830	823	816	809	802	826	812	326	244	500	570	1	1	65123786	528	4.31	0.91	12	0.01	188.00	891.00	1202	20230213	-32.53	721	20220930	12.48	1202	-32.53	20230213	756	7.28	20230104	1202	-32.53	20230213	721	12.48	20220930	0.97	N	010280	500	325 억	N	N	N	N
66	20230915	160229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	816	3	2	0.37	96042112	117363	61.12	809	823	809	1056	570	813	818.33	30828	821	816	812	807	803	819	810	326	243	500	560	1	1	65123786	531	4.34	0.92	12	0.18	188.00	891.00	1202	20230213	-32.11	721	20220930	13.18	1202	-32.11	20230213	756	7.94	20230104	1202	-32.11	20230213	721	13.18	20220930	0.89	N	010280	500	325 억	N	N	N	N
67	20230915	150231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	821	8	2	0.98	87298173	106648	55.54	809	823	809	1056	570	813	818.56	30387	821	816	812	807	803	819	810	326	243	500	560	1	1	65123786	535	4.37	0.92	12	0.16	188.00	891.00	1202	20230213	-31.70	721	20220930	13.87	1202	-31.70	20230213	756	8.60	20230104	1202	-31.70	20230213	721	13.87	20220930	0.89	N	010280	500	325 억	N	N	N	N
68	20230915	140229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	816	3	2	0.37	79440039	97044	50.54	809	823	809	1056	570	813	818.60	27520	821	816	812	807	803	819	810	326	243	500	560	1	1	65123786	531	4.34	0.92	12	0.15	188.00	891.00	1202	20230213	-32.11	721	20220930	13.18	1202	-32.11	20230213	756	7.94	20230104	1202	-32.11	20230213	721	13.18	20220930	0.89	N	010280	500	325 억	N	N	N	N
69	20230915	130225	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	817	4	2	0.49	71176105	86946	45.28	809	823	809	1056	570	813	818.62	27650	821	816	812	807	803	819	810	326	243	500	560	1	1	65123786	532	4.35	0.92	12	0.13	188.00	891.00	1202	20230213	-32.03	721	20220930	13.31	1202	-32.03	20230213	756	8.07	20230104	1202	-32.03	20230213	721	13.31	20220930	0.89	N	010280	500	325 억	N	N	N	N
70	20230915	120229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	822	9	2	1.11	58225136	71108	37.03	809	823	809	1056	570	813	818.83	19080	821	816	812	807	803	819	810	326	243	500	560	1	1	65123786	535	4.37	0.92	12	0.11	188.00	891.00	1202	20230213	-31.61	721	20220930	14.01	1202	-31.61	20230213	756	8.73	20230104	1202	-31.61	20230213	721	14.01	20220930	0.89	N	010280	500	325 억	N	N	N	N
71	20230915	110230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	822	9	2	1.11	45800315	55982	29.16	809	823	809	1056	570	813	818.13	9555	821	816	812	807	803	819	810	326	243	500	560	1	1	65123786	535	4.37	0.92	12	0.09	188.00	891.00	1202	20230213	-31.61	721	20220930	14.01	1202	-31.61	20230213	756	8.73	20230104	1202	-31.61	20230213	721	14.01	20220930	0.89	N	010280	500	325 억	N	N	N	N
72	20230915	100231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	822	9	2	1.11	30820517	37748	19.66	809	823	809	1056	570	813	816.48	5134	821	816	812	807	803	819	810	326	243	500	560	1	1	65123786	535	4.37	0.92	12	0.06	188.00	891.00	1202	20230213	-31.61	721	20220930	14.01	1202	-31.61	20230213	756	8.73	20230104	1202	-31.61	20230213	721	14.01	20220930	0.89	N	010280	500	325 억	N	N	N	N
73	20230915	090230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	817	4	2	0.49	8746940	10795	5.62	809	817	809	1056	570	813	810.28	2480	821	816	812	807	803	819	810	326	243	500	560	1	1	65123786	532	4.35	0.92	12	0.02	188.00	891.00	1202	20230213	-32.03	721	20220930	13.31	1202	-32.03	20230213	756	8.07	20230104	1202	-32.03	20230213	721	13.31	20220930	0.89	N	010280	500	325 억	N	N	N	N
74	20230914	160228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	813	2	2	0.25	155821120	192006	75.26	809	817	808	1054	568	811	811.54	-4634	826	818	813	805	800	822	809	326	243	500	560	1	1	65123786	529	4.32	0.91	12	0.29	188.00	891.00	1202	20230213	-32.36	721	20220930	12.76	1202	-32.36	20230213	756	7.54	20230104	1202	-32.36	20230213	721	12.76	20220930	0.82	N	010280	500	325 억	N	N	N	N
75	20230914	150226	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	812	1	2	0.12	145858762	179737	70.45	809	817	808	1054	568	811	811.51	-4243	826	818	813	805	800	822	809	326	243	500	560	1	1	65123786	529	4.32	0.91	12	0.28	188.00	891.00	1202	20230213	-32.45	721	20220930	12.62	1202	-32.45	20230213	756	7.41	20230104	1202	-32.45	20230213	721	12.62	20220930	0.82	N	010280	500	325 억	N	N	N	N
76	20230914	140225	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	809	-2	5	-0.25	142105207	175104	68.64	809	817	808	1054	568	811	811.55	-4662	826	818	813	805	800	822	809	326	243	500	560	1	1	65123786	527	4.30	0.91	12	0.27	188.00	891.00	1202	20230213	-32.70	721	20220930	12.21	1202	-32.70	20230213	756	7.01	20230104	1202	-32.70	20230213	721	12.21	20220930	0.82	N	010280	500	325 억	N	N	N	N
77	20230914	130223	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	811	0	3	0.00	116527083	143522	56.26	809	817	808	1054	568	811	811.91	8201	826	818	813	805	800	822	809	326	243	500	560	1	1	65123786	528	4.31	0.91	12	0.22	188.00	891.00	1202	20230213	-32.53	721	20220930	12.48	1202	-32.53	20230213	756	7.28	20230104	1202	-32.53	20230213	721	12.48	20220930	0.82	N	010280	500	325 억	N	N	N	N
78	20230914	120228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	813	2	2	0.25	104217858	128330	50.30	809	817	808	1054	568	811	812.11	7847	826	818	813	805	800	822	809	326	243	500	560	1	1	65123786	529	4.32	0.91	12	0.20	188.00	891.00	1202	20230213	-32.36	721	20220930	12.76	1202	-32.36	20230213	756	7.54	20230104	1202	-32.36	20230213	721	12.76	20220930	0.82	N	010280	500	325 억	N	N	N	N
79	20230914	110227	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	811	0	3	0.00	32159065	39633	15.54	809	816	808	1054	568	811	811.42	-6021	826	818	813	805	800	822	809	326	243	500	560	1	1	65123786	528	4.31	0.91	12	0.06	188.00	891.00	1202	20230213	-32.53	721	20220930	12.48	1202	-32.53	20230213	756	7.28	20230104	1202	-32.53	20230213	721	12.48	20220930	0.82	N	010280	500	325 억	N	N	N	N
80	20230914	100224	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	812	1	2	0.12	11826063	14590	5.72	809	816	808	1054	568	811	810.56	-820	826	818	813	805	800	822	809	326	243	500	560	1	1	65123786	529	4.32	0.91	12	0.02	188.00	891.00	1202	20230213	-32.45	721	20220930	12.62	1202	-32.45	20230213	756	7.41	20230104	1202	-32.45	20230213	721	12.62	20220930	0.82	N	010280	500	325 억	N	N	N	N
81	20230914	090226	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	809	-2	5	-0.25	1572696	1944	0.76	809	809	809	1054	568	811	809.00	0	826	818	813	805	800	822	809	326	243	500	560	1	1	65123786	527	4.30	0.91	12	0.00	188.00	891.00	1202	20230213	-32.70	721	20220930	12.21	1202	-32.70	20230213	756	7.01	20230104	1202	-32.70	20230213	721	12.21	20220930	0.82	N	010280	500	325 억	N	N	N	N
82	20230913	160229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	811	-5	5	-0.61	206571925	254363	100.86	810	821	808	1060	572	816	812.11	-63604	844	829	821	806	798	826	803	326	244	500	570	1	1	65123786	528	4.31	0.91	12	0.39	188.00	891.00	1202	20230213	-32.53	721	20220930	12.48	1202	-32.53	20230213	756	7.28	20230104	1202	-32.53	20230213	721	12.48	20220930	0.80	N	010280	500	325 억	N	N	N	N
83	20230913	150225	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	812	-4	5	-0.49	202085880	248831	98.66	810	821	808	1060	572	816	812.14	-63961	844	829	821	806	798	826	803	326	244	500	570	1	1	65123786	529	4.32	0.91	12	0.38	188.00	891.00	1202	20230213	-32.45	721	20220930	12.62	1202	-32.45	20230213	756	7.41	20230104	1202	-32.45	20230213	721	12.62	20220930	0.80	N	010280	500	325 억	N	N	N	N
84	20230913	140228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	810	-6	5	-0.74	160889544	197920	78.48	810	821	808	1060	572	816	812.90	-56473	844	829	821	806	798	826	803	326	244	500	570	1	1	65123786	528	4.31	0.91	12	0.30	188.00	891.00	1202	20230213	-32.61	721	20220930	12.34	1202	-32.61	20230213	756	7.14	20230104	1202	-32.61	20230213	721	12.34	20220930	0.80	N	010280	500	325 억	N	N	N	N
85	20230913	130222	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	810	-6	5	-0.74	125528476	154286	61.17	810	821	810	1060	572	816	813.61	-63090	844	829	821	806	798	826	803	326	244	500	570	1	1	65123786	528	4.31	0.91	12	0.24	188.00	891.00	1202	20230213	-32.61	721	20220930	12.34	1202	-32.61	20230213	756	7.14	20230104	1202	-32.61	20230213	721	12.34	20220930	0.80	N	010280	500	325 억	N	N	N	N
86	20230913	120227	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	813	-3	5	-0.37	90041685	110549	43.83	810	821	810	1060	572	816	814.50	-62373	844	829	821	806	798	826	803	326	244	500	570	1	1	65123786	529	4.32	0.91	12	0.17	188.00	891.00	1202	20230213	-32.36	721	20220930	12.76	1202	-32.36	20230213	756	7.54	20230104	1202	-32.36	20230213	721	12.76	20220930	0.80	N	010280	500	325 억	N	N	N	N
87	20230913	110227	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	814	-2	5	-0.25	80776181	99152	39.31	810	821	810	1060	572	816	814.67	-53967	844	829	821	806	798	826	803	326	244	500	570	1	1	65123786	530	4.33	0.91	12	0.15	188.00	891.00	1202	20230213	-32.28	721	20220930	12.90	1202	-32.28	20230213	756	7.67	20230104	1202	-32.28	20230213	721	12.90	20220930	0.80	N	010280	500	325 억	N	N	N	N
88	20230913	100224	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	821	5	2	0.61	16963702	20755	8.23	810	821	810	1060	572	816	817.33	-2329	844	829	821	806	798	826	803	326	244	500	570	1	1	65123786	535	4.37	0.92	12	0.03	188.00	891.00	1202	20230213	-31.70	721	20220930	13.87	1202	-31.70	20230213	756	8.60	20230104	1202	-31.70	20230213	721	13.87	20220930	0.80	N	010280	500	325 억	N	N	N	N
89	20230913	090224	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	815	-1	5	-0.12	3972876	4885	1.94	810	816	810	1060	572	816	813.28	-199	844	829	821	806	798	826	803	326	244	500	570	1	1	65123786	531	4.34	0.91	12	0.01	188.00	891.00	1202	20230213	-32.20	721	20220930	13.04	1202	-32.20	20230213	756	7.80	20230104	1202	-32.20	20230213	721	13.04	20220930	0.80	N	010280	500	325 억	N	N	N	N
90	20230912	160223	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	816	-13	5	-1.57	204808782	249337	132.69	826	836	813	1077	581	829	821.43	-7591	845	836	826	817	807	832	813	326	248	500	580	1	1	65123786	531	4.34	0.92	12	0.38	188.00	891.00	1202	20230213	-32.11	721	20220930	13.18	1202	-32.11	20230213	756	7.94	20230104	1202	-32.11	20230213	721	13.18	20220930	0.78	N	010280	500	325 억	N	N	N	N
91	20230912	150225	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	816	-13	5	-1.57	200108148	243575	129.63	826	836	813	1077	581	829	821.55	-6652	845	836	826	817	807	832	813	326	248	500	580	1	1	65123786	531	4.34	0.92	12	0.37	188.00	891.00	1202	20230213	-32.11	721	20220930	13.18	1202	-32.11	20230213	756	7.94	20230104	1202	-32.11	20230213	721	13.18	20220930	0.78	N	010280	500	325 억	N	N	N	N
92	20230912	140223	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	815	-14	5	-1.69	154725604	187903	100.00	826	836	815	1077	581	829	823.43	9084	845	836	826	817	807	832	813	326	248	500	580	1	1	65123786	531	4.34	0.91	12	0.29	188.00	891.00	1202	20230213	-32.20	721	20220930	13.04	1202	-32.20	20230213	756	7.80	20230104	1202	-32.20	20230213	721	13.04	20220930	0.78	N	010280	500	325 억	N	N	N	N
93	20230912	130224	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	824	-5	5	-0.60	112018425	135676	72.20	826	836	818	1077	581	829	825.63	18416	845	836	826	817	807	832	813	326	248	500	580	1	1	65123786	537	4.38	0.92	12	0.21	188.00	891.00	1202	20230213	-31.45	721	20220930	14.29	1202	-31.45	20230213	756	8.99	20230104	1202	-31.45	20230213	721	14.29	20220930	0.78	N	010280	500	325 억	N	N	N	N
94	20230912	120219	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	824	-5	5	-0.60	110742524	134125	71.38	826	836	818	1077	581	829	825.67	18622	845	836	826	817	807	832	813	326	248	500	580	1	1	65123786	537	4.38	0.92	12	0.21	188.00	891.00	1202	20230213	-31.45	721	20220930	14.29	1202	-31.45	20230213	756	8.99	20230104	1202	-31.45	20230213	721	14.29	20220930	0.78	N	010280	500	325 억	N	N	N	N
95	20230912	110222	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	830	1	2	0.12	53321213	64237	34.19	826	836	825	1077	581	829	830.07	9606	845	836	826	817	807	832	813	326	248	500	580	1	1	65123786	541	4.41	0.93	12	0.10	188.00	891.00	1202	20230213	-30.95	721	20220930	15.12	1202	-30.95	20230213	756	9.79	20230104	1202	-30.95	20230213	721	15.12	20220930	0.78	N	010280	500	325 억	N	N	N	N
96	20230912	100223	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	835	6	2	0.72	46096226	55528	29.55	826	836	825	1077	581	829	830.14	10336	845	836	826	817	807	832	813	326	248	500	580	1	1	65123786	544	4.44	0.94	12	0.09	188.00	891.00	1202	20230213	-30.53	721	20220930	15.81	1202	-30.53	20230213	756	10.45	20230104	1202	-30.53	20230213	721	15.81	20220930	0.78	N	010280	500	325 억	N	N	N	N
97	20230912	090225	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	830	1	2	0.12	5776604	6984	3.72	826	830	826	1077	581	829	827.12	2642	845	836	826	817	807	832	813	326	248	500	580	1	1	65123786	541	4.41	0.93	12	0.01	188.00	891.00	1202	20230213	-30.95	721	20220930	15.12	1202	-30.95	20230213	756	9.79	20230104	1202	-30.95	20230213	721	15.12	20220930	0.78	N	010280	500	325 억	N	N	N	N
98	20230911	160220	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	829	-1	5	-0.12	154910268	187579	105.23	830	835	816	1079	581	830	825.84	37312	841	835	824	818	807	838	821	326	249	500	580	1	1	65123786	540	4.41	0.93	12	0.29	188.00	891.00	1202	20230213	-31.03	721	20220930	14.98	1202	-31.03	20230213	756	9.66	20230104	1202	-31.03	20230213	721	14.98	20220930	0.81	N	010280	500	325 억	N	N	N	N
99	20230911	150224	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	816	-14	5	-1.69	136570902	165293	92.73	830	835	816	1079	581	830	826.24	43045	841	835	824	818	807	838	821	326	249	500	580	1	1	65123786	531	4.34	0.92	12	0.25	188.00	891.00	1202	20230213	-32.11	721	20220930	13.18	1202	-32.11	20230213	756	7.94	20230104	1202	-32.11	20230213	721	13.18	20220930	0.81	N	010280	500	325 억	N	N	N	N
100	20230911	140225	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	830	0	3	0.00	75148676	90530	50.79	830	835	821	1079	581	830	830.10	26614	841	835	824	818	807	838	821	326	249	500	580	1	1	65123786	541	4.41	0.93	12	0.14	188.00	891.00	1202	20230213	-30.95	721	20220930	15.12	1202	-30.95	20230213	756	9.79	20230104	1202	-30.95	20230213	721	15.12	20220930	0.81	N	010280	500	325 억	N	N	N	N
101	20230911	130224	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	831	1	2	0.12	55785690	67198	37.70	830	835	821	1079	581	830	830.17	28073	841	835	824	818	807	838	821	326	249	500	580	1	1	65123786	541	4.42	0.93	12	0.10	188.00	891.00	1202	20230213	-30.87	721	20220930	15.26	1202	-30.87	20230213	756	9.92	20230104	1202	-30.87	20230213	721	15.26	20220930	0.81	N	010280	500	325 억	N	N	N	N
102	20230911	120226	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	831	1	2	0.12	53610294	64578	36.23	830	835	821	1079	581	830	830.16	28073	841	835	824	818	807	838	821	326	249	500	580	1	1	65123786	541	4.42	0.93	12	0.10	188.00	891.00	1202	20230213	-30.87	721	20220930	15.26	1202	-30.87	20230213	756	9.92	20230104	1202	-30.87	20230213	721	15.26	20220930	0.81	N	010280	500	325 억	N	N	N	N
103	20230911	110220	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	833	3	2	0.36	40836331	49216	27.61	830	835	821	1079	581	830	829.74	16338	841	835	824	818	807	838	821	326	249	500	580	1	1	65123786	542	4.43	0.93	12	0.08	188.00	891.00	1202	20230213	-30.70	721	20220930	15.53	1202	-30.70	20230213	756	10.19	20230104	1202	-30.70	20230213	721	15.53	20220930	0.81	N	010280	500	325 억	N	N	N	N
104	20230911	100220	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	830	0	3	0.00	23408248	28215	15.83	830	835	821	1079	581	830	829.64	5947	841	835	824	818	807	838	821	326	249	500	580	1	1	65123786	541	4.41	0.93	12	0.04	188.00	891.00	1202	20230213	-30.95	721	20220930	15.12	1202	-30.95	20230213	756	9.79	20230104	1202	-30.95	20230213	721	15.12	20220930	0.81	N	010280	500	325 억	N	N	N	N
105	20230911	090219	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	835	5	2	0.60	6512119	7834	4.39	830	835	830	1079	581	830	831.26	2573	841	835	824	818	807	838	821	326	249	500	580	1	1	65123786	544	4.44	0.94	12	0.01	188.00	891.00	1202	20230213	-30.53	721	20220930	15.81	1202	-30.53	20230213	756	10.45	20230104	1202	-30.53	20230213	721	15.81	20220930	0.81	N	010280	500	325 억	N	N	N	N
106	20230908	160222	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	830	6	2	0.73	146456763	178249	56.37	824	830	813	1071	577	824	821.63	8034	852	837	829	814	806	834	811	326	247	500	570	1	1	65123786	541	4.41	0.93	12	0.27	188.00	891.00	1202	20230213	-30.95	721	20220930	15.12	1202	-30.95	20230213	756	9.79	20230104	1202	-30.95	20230213	721	15.12	20220930	0.81	N	010280	500	325 억	N	N	N	N
107	20230908	150223	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	824	0	3	0.00	128667854	156781	49.59	824	829	813	1071	577	824	820.69	2386	852	837	829	814	806	834	811	326	247	500	570	1	1	65123786	537	4.38	0.92	12	0.24	188.00	891.00	1202	20230213	-31.45	721	20220930	14.29	1202	-31.45	20230213	756	8.99	20230104	1202	-31.45	20230213	721	14.29	20220930	0.81	N	010280	500	325 억	N	N	N	N
108	20230908	140222	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	823	-1	5	-0.12	106814186	130194	41.18	824	829	813	1071	577	824	820.42	-1880	852	837	829	814	806	834	811	326	247	500	570	1	1	65123786	536	4.38	0.92	12	0.20	188.00	891.00	1202	20230213	-31.53	721	20220930	14.15	1202	-31.53	20230213	756	8.86	20230104	1202	-31.53	20230213	721	14.15	20220930	0.81	N	010280	500	325 억	N	N	N	N
109	20230908	130225	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	821	-3	5	-0.36	91970835	112221	35.49	824	825	813	1071	577	824	819.55	-2416	852	837	829	814	806	834	811	326	247	500	570	1	1	65123786	535	4.37	0.92	12	0.17	188.00	891.00	1202	20230213	-31.70	721	20220930	13.87	1202	-31.70	20230213	756	8.60	20230104	1202	-31.70	20230213	721	13.87	20220930	0.81	N	010280	500	325 억	N	N	N	N
110	20230908	120228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	823	-1	5	-0.12	90234961	110111	34.82	824	825	813	1071	577	824	819.49	-2325	852	837	829	814	806	834	811	326	247	500	570	1	1	65123786	536	4.38	0.92	12	0.17	188.00	891.00	1202	20230213	-31.53	721	20220930	14.15	1202	-31.53	20230213	756	8.86	20230104	1202	-31.53	20230213	721	14.15	20220930	0.81	N	010280	500	325 억	N	N	N	N
111	20230908	110223	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	824	0	3	0.00	68726715	83874	26.53	824	824	813	1071	577	824	819.40	-2043	852	837	829	814	806	834	811	326	247	500	570	1	1	65123786	537	4.38	0.92	12	0.13	188.00	891.00	1202	20230213	-31.45	721	20220930	14.29	1202	-31.45	20230213	756	8.99	20230104	1202	-31.45	20230213	721	14.29	20220930	0.81	N	010280	500	325 억	N	N	N	N
112	20230908	100223	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	819	-5	5	-0.61	48553146	59325	18.76	824	824	813	1071	577	824	818.43	-2373	852	837	829	814	806	834	811	326	247	500	570	1	1	65123786	533	4.36	0.92	12	0.09	188.00	891.00	1202	20230213	-31.86	721	20220930	13.59	1202	-31.86	20230213	756	8.33	20230104	1202	-31.86	20230213	721	13.59	20220930	0.81	N	010280	500	325 억	N	N	N	N
113	20230908	090227	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	819	-5	5	-0.61	5462025	6641	2.10	824	824	819	1071	577	824	822.47	-279	852	837	829	814	806	834	811	326	247	500	570	1	1	65123786	533	4.36	0.92	12	0.01	188.00	891.00	1202	20230213	-31.86	721	20220930	13.59	1202	-31.86	20230213	756	8.33	20230104	1202	-31.86	20230213	721	13.59	20220930	0.81	N	010280	500	325 억	N	N	N	N
114	20230907	160223	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	824	2	2	0.24	262596992	315985	271.90	844	844	821	1068	576	822	831.11	-64878	838	829	823	814	808	834	819	326	246	500	570	1	1	65123786	537	4.38	0.92	12	0.49	188.00	891.00	1202	20230213	-31.45	721	20220930	14.29	1202	-31.45	20230213	756	8.99	20230104	1202	-31.45	20230213	721	14.29	20220930	0.79	N	010280	500	325 억	N	N	N	N
115	20230907	150221	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	824	2	2	0.24	254082823	305652	263.01	844	844	821	1068	576	822	831.28	-64955	838	829	823	814	808	834	819	326	246	500	570	1	1	65123786	537	4.38	0.92	12	0.47	188.00	891.00	1202	20230213	-31.45	721	20220930	14.29	1202	-31.45	20230213	756	8.99	20230104	1202	-31.45	20230213	721	14.29	20220930	0.79	N	010280	500	325 억	N	N	N	N
116	20230907	140222	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	829	7	2	0.85	193761791	232601	200.15	844	844	821	1068	576	822	833.02	-44833	838	829	823	814	808	834	819	326	246	500	570	1	1	65123786	540	4.41	0.93	12	0.36	188.00	891.00	1202	20230213	-31.03	721	20220930	14.98	1202	-31.03	20230213	756	9.66	20230104	1202	-31.03	20230213	721	14.98	20220930	0.79	N	010280	500	325 억	N	N	N	N
117	20230907	130222	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	829	7	2	0.85	155504811	186397	160.39	844	844	821	1068	576	822	834.27	-24824	838	829	823	814	808	834	819	326	246	500	570	1	1	65123786	540	4.41	0.93	12	0.29	188.00	891.00	1202	20230213	-31.03	721	20220930	14.98	1202	-31.03	20230213	756	9.66	20230104	1202	-31.03	20230213	721	14.98	20220930	0.79	N	010280	500	325 억	N	N	N	N
118	20230907	120224	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	831	9	2	1.09	152154967	182360	156.92	844	844	821	1068	576	822	834.37	-22084	838	829	823	814	808	834	819	326	246	500	570	1	1	65123786	541	4.42	0.93	12	0.28	188.00	891.00	1202	20230213	-30.87	721	20220930	15.26	1202	-30.87	20230213	756	9.92	20230104	1202	-30.87	20230213	721	15.26	20220930	0.79	N	010280	500	325 억	N	N	N	N
119	20230907	110222	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	834	12	2	1.46	140794366	168689	145.15	844	844	821	1068	576	822	834.64	-21196	838	829	823	814	808	834	819	326	246	500	570	1	1	65123786	543	4.44	0.94	12	0.26	188.00	891.00	1202	20230213	-30.62	721	20220930	15.67	1202	-30.62	20230213	756	10.32	20230104	1202	-30.62	20230213	721	15.67	20220930	0.79	N	010280	500	325 억	N	N	N	N
120	20230907	100222	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	830	8	2	0.97	122589692	146793	126.31	844	844	821	1068	576	822	835.12	-21352	838	829	823	814	808	834	819	326	246	500	570	1	1	65123786	541	4.41	0.93	12	0.23	188.00	891.00	1202	20230213	-30.95	721	20220930	15.12	1202	-30.95	20230213	756	9.79	20230104	1202	-30.95	20230213	721	15.12	20220930	0.79	N	010280	500	325 억	N	N	N	N
121	20230907	090222	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	831	9	2	1.09	60527103	72328	62.24	844	844	821	1068	576	822	836.84	-37116	838	829	823	814	808	834	819	326	246	500	570	1	1	65123786	541	4.42	0.93	12	0.11	188.00	891.00	1202	20230213	-30.87	721	20220930	15.26	1202	-30.87	20230213	756	9.92	20230104	1202	-30.87	20230213	721	15.26	20220930	0.79	N	010280	500	325 억	N	N	N	N
122	20230906	160221	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	822	-4	5	-0.48	95628935	116173	73.77	818	832	817	1073	579	826	823.16	27104	842	833	827	818	812	831	816	326	247	500	570	1	1	65123786	535	4.37	0.92	12	0.18	188.00	891.00	1202	20230213	-31.61	721	20220930	14.01	1202	-31.61	20230213	756	8.73	20230104	1202	-31.61	20230213	721	14.01	20220930	0.79	N	010280	500	325 억	N	N	N	N
123	20230906	150220	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	823	-3	5	-0.36	89299036	108449	68.86	818	832	817	1073	579	826	823.42	24925	842	833	827	818	812	831	816	326	247	500	570	1	1	65123786	536	4.38	0.92	12	0.17	188.00	891.00	1202	20230213	-31.53	721	20220930	14.15	1202	-31.53	20230213	756	8.86	20230104	1202	-31.53	20230213	721	14.15	20220930	0.79	N	010280	500	325 억	N	N	N	N
124	20230906	140222	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	821	-5	5	-0.61	67349909	81698	51.88	818	832	818	1073	579	826	824.38	21779	842	833	827	818	812	831	816	326	247	500	570	1	1	65123786	535	4.37	0.92	12	0.13	188.00	891.00	1202	20230213	-31.70	721	20220930	13.87	1202	-31.70	20230213	756	8.60	20230104	1202	-31.70	20230213	721	13.87	20220930	0.79	N	010280	500	325 억	N	N	N	N
125	20230906	130223	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	825	-1	5	-0.12	60494894	73356	46.58	818	832	818	1073	579	826	824.68	20819	842	833	827	818	812	831	816	326	247	500	570	1	1	65123786	537	4.39	0.93	12	0.11	188.00	891.00	1202	20230213	-31.36	721	20220930	14.42	1202	-31.36	20230213	756	9.13	20230104	1202	-31.36	20230213	721	14.42	20220930	0.79	N	010280	500	325 억	N	N	N	N
126	20230906	120225	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	828	2	2	0.24	40118873	48616	30.87	818	832	818	1073	579	826	825.22	11933	842	833	827	818	812	831	816	326	247	500	570	1	1	65123786	539	4.40	0.93	12	0.07	188.00	891.00	1202	20230213	-31.11	721	20220930	14.84	1202	-31.11	20230213	756	9.52	20230104	1202	-31.11	20230213	721	14.84	20220930	0.79	N	010280	500	325 억	N	N	N	N
127	20230906	110222	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	827	1	2	0.12	35795661	43396	27.56	818	832	818	1073	579	826	824.86	11301	842	833	827	818	812	831	816	326	247	500	570	1	1	65123786	539	4.40	0.93	12	0.07	188.00	891.00	1202	20230213	-31.20	721	20220930	14.70	1202	-31.20	20230213	756	9.39	20230104	1202	-31.20	20230213	721	14.70	20220930	0.79	N	010280	500	325 억	N	N	N	N
128	20230906	100218	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	829	3	2	0.36	20581821	25010	15.88	818	831	818	1073	579	826	822.94	11464	842	833	827	818	812	831	816	326	247	500	570	1	1	65123786	540	4.41	0.93	12	0.04	188.00	891.00	1202	20230213	-31.03	721	20220930	14.98	1202	-31.03	20230213	756	9.66	20230104	1202	-31.03	20230213	721	14.98	20220930	0.79	N	010280	500	325 억	N	N	N	N
129	20230906	090220	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	822	-4	5	-0.48	4265460	5214	3.31	818	822	818	1073	579	826	818.08	934	842	833	827	818	812	831	816	326	247	500	570	1	1	65123786	535	4.37	0.92	12	0.01	188.00	891.00	1202	20230213	-31.61	721	20220930	14.01	1202	-31.61	20230213	756	8.73	20230104	1202	-31.61	20230213	721	14.01	20220930	0.79	N	010280	500	325 억	N	N	N	N
130	20230905	160219	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	826	-7	5	-0.84	130032601	157484	104.27	831	836	821	1082	584	833	825.69	-44785	856	844	832	820	808	838	814	326	249	500	580	1	1	65123786	538	4.39	0.93	12	0.24	188.00	891.00	1202	20230213	-31.28	721	20220930	14.56	1202	-31.28	20230213	756	9.26	20230104	1202	-31.28	20230213	721	14.56	20220930	0.78	N	010280	500	325 억	N	N	N	N
131	20230905	150228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	824	-9	5	-1.08	123997706	150171	99.43	831	836	821	1082	584	833	825.71	-41684	856	844	832	820	808	838	814	326	249	500	580	1	1	65123786	537	4.38	0.92	12	0.23	188.00	891.00	1202	20230213	-31.45	721	20220930	14.29	1202	-31.45	20230213	756	8.99	20230104	1202	-31.45	20230213	721	14.29	20220930	0.78	N	010280	500	325 억	N	N	N	N
132	20230905	140221	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	822	-11	5	-1.32	119700673	144947	95.97	831	836	821	1082	584	833	825.82	-40765	856	844	832	820	808	838	814	326	249	500	580	1	1	65123786	535	4.37	0.92	12	0.22	188.00	891.00	1202	20230213	-31.61	721	20220930	14.01	1202	-31.61	20230213	756	8.73	20230104	1202	-31.61	20230213	721	14.01	20220930	0.78	N	010280	500	325 억	N	N	N	N
133	20230905	130213	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	822	-11	5	-1.32	102987535	124635	82.52	831	836	821	1082	584	833	826.31	-38525	856	844	832	820	808	838	814	326	249	500	580	1	1	65123786	535	4.37	0.92	12	0.19	188.00	891.00	1202	20230213	-31.61	721	20220930	14.01	1202	-31.61	20230213	756	8.73	20230104	1202	-31.61	20230213	721	14.01	20220930	0.78	N	010280	500	325 억	N	N	N	N
134	20230905	120221	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	826	-7	5	-0.84	94154673	113905	75.42	831	836	822	1082	584	833	826.61	-34437	856	844	832	820	808	838	814	326	249	500	580	1	1	65123786	538	4.39	0.93	12	0.17	188.00	891.00	1202	20230213	-31.28	721	20220930	14.56	1202	-31.28	20230213	756	9.26	20230104	1202	-31.28	20230213	721	14.56	20220930	0.78	N	010280	500	325 억	N	N	N	N
135	20230905	110221	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	825	-8	5	-0.96	86234114	104305	69.06	831	836	822	1082	584	833	826.75	-31500	856	844	832	820	808	838	814	326	249	500	580	1	1	65123786	537	4.39	0.93	12	0.16	188.00	891.00	1202	20230213	-31.36	721	20220930	14.42	1202	-31.36	20230213	756	9.13	20230104	1202	-31.36	20230213	721	14.42	20220930	0.78	N	010280	500	325 억	N	N	N	N
136	20230905	100220	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	831	-2	5	-0.24	54160550	65408	43.31	831	836	822	1082	584	833	828.04	-27409	856	844	832	820	808	838	814	326	249	500	580	1	1	65123786	541	4.42	0.93	12	0.10	188.00	891.00	1202	20230213	-30.87	721	20220930	15.26	1202	-30.87	20230213	756	9.92	20230104	1202	-30.87	20230213	721	15.26	20220930	0.78	N	010280	500	325 억	N	N	N	N
137	20230905	090217	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	834	1	2	0.12	5718464	6873	4.55	831	834	831	1082	584	833	832.02	1353	856	844	832	820	808	838	814	326	249	500	580	1	1	65123786	543	4.44	0.94	12	0.01	188.00	891.00	1202	20230213	-30.62	721	20220930	15.67	1202	-30.62	20230213	756	10.32	20230104	1202	-30.62	20230213	721	15.67	20220930	0.78	N	010280	500	325 억	N	N	N	N
138	20230904	160218	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	833	-10	5	-1.19	125891802	151034	47.31	844	844	820	1095	591	843	833.53	-14410	870	856	844	830	818	863	837	326	252	500	590	1	1	65123786	542	4.43	0.93	12	0.23	188.00	891.00	1202	20230213	-30.70	721	20220930	15.53	1202	-30.70	20230213	756	10.19	20230104	1202	-30.70	20230213	721	15.53	20220930	0.75	N	010280	500	325 억	N	N	N	N
139	20230904	150214	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	833	-10	5	-1.19	122807618	147323	46.15	844	844	820	1095	591	843	833.59	-14358	870	856	844	830	818	863	837	326	252	500	590	1	1	65123786	542	4.43	0.93	12	0.23	188.00	891.00	1202	20230213	-30.70	721	20220930	15.53	1202	-30.70	20230213	756	10.19	20230104	1202	-30.70	20230213	721	15.53	20220930	0.75	N	010280	500	325 억	N	N	N	N
140	20230904	140216	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	832	-11	5	-1.30	113516464	136139	42.64	844	844	820	1095	591	843	833.83	-12682	870	856	844	830	818	863	837	326	252	500	590	1	1	65123786	542	4.43	0.93	12	0.21	188.00	891.00	1202	20230213	-30.78	721	20220930	15.40	1202	-30.78	20230213	756	10.05	20230104	1202	-30.78	20230213	721	15.40	20220930	0.75	N	010280	500	325 억	N	N	N	N
141	20230904	130218	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	833	-10	5	-1.19	101086896	121186	37.96	844	844	820	1095	591	843	834.15	-12900	870	856	844	830	818	863	837	326	252	500	590	1	1	65123786	542	4.43	0.93	12	0.19	188.00	891.00	1202	20230213	-30.70	721	20220930	15.53	1202	-30.70	20230213	756	10.19	20230104	1202	-30.70	20230213	721	15.53	20220930	0.75	N	010280	500	325 억	N	N	N	N
142	20230904	120214	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	833	-10	5	-1.19	74962230	89753	28.11	844	844	820	1095	591	843	835.21	-5928	870	856	844	830	818	863	837	326	252	500	590	1	1	65123786	542	4.43	0.93	12	0.14	188.00	891.00	1202	20230213	-30.70	721	20220930	15.53	1202	-30.70	20230213	756	10.19	20230104	1202	-30.70	20230213	721	15.53	20220930	0.75	N	010280	500	325 억	N	N	N	N
143	20230904	110212	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	828	-15	5	-1.78	67704038	81033	25.38	844	844	820	1095	591	843	835.51	-7008	870	856	844	830	818	863	837	326	252	500	590	1	1	65123786	539	4.40	0.93	12	0.12	188.00	891.00	1202	20230213	-31.11	721	20220930	14.84	1202	-31.11	20230213	756	9.52	20230104	1202	-31.11	20230213	721	14.84	20220930	0.75	N	010280	500	325 억	N	N	N	N
144	20230904	100210	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	831	-12	5	-1.42	56383495	67370	21.10	844	844	820	1095	591	843	836.92	-6913	870	856	844	830	818	863	837	326	252	500	590	1	1	65123786	541	4.42	0.93	12	0.10	188.00	891.00	1202	20230213	-30.87	721	20220930	15.26	1202	-30.87	20230213	756	9.92	20230104	1202	-30.87	20230213	721	15.26	20220930	0.75	N	010280	500	325 억	N	N	N	N
145	20230904	090215	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	834	-9	5	-1.07	17831802	21157	6.63	844	844	834	1095	591	843	842.83	-9434	870	856	844	830	818	863	837	326	252	500	590	1	1	65123786	543	4.44	0.94	12	0.03	188.00	891.00	1202	20230213	-30.62	721	20220930	15.67	1202	-30.62	20230213	756	10.32	20230104	1202	-30.62	20230213	721	15.67	20220930	0.75	N	010280	500	325 억	N	N	N	N
146	20230901	160213	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	843	0	3	0.00	270329257	319073	63.67	840	858	832	1095	591	843	847.24	49795	888	865	850	827	812	858	820	326	252	500	590	1	1	65123786	549	4.48	0.95	12	0.49	188.00	891.00	1202	20230213	-29.87	721	20220930	16.92	1202	-29.87	20230213	756	11.51	20230104	1202	-29.87	20230213	721	16.92	20220930	0.74	N	010280	500	325 억	N	N	N	N
147	20230901	150215	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	846	3	2	0.36	261215159	308269	61.52	840	858	832	1095	591	843	847.36	52346	888	865	850	827	812	858	820	326	252	500	590	1	1	65123786	551	4.50	0.95	12	0.47	188.00	891.00	1202	20230213	-29.62	721	20220930	17.34	1202	-29.62	20230213	756	11.90	20230104	1202	-29.62	20230213	721	17.34	20220930	0.74	N	010280	500	325 억	N	N	N	N
148	20230901	140214	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	845	2	2	0.24	250564327	295668	59.00	840	858	832	1095	591	843	847.45	52140	888	865	850	827	812	858	820	326	252	500	590	1	1	65123786	550	4.49	0.95	12	0.45	188.00	891.00	1202	20230213	-29.70	721	20220930	17.20	1202	-29.70	20230213	756	11.77	20230104	1202	-29.70	20230213	721	17.20	20220930	0.74	N	010280	500	325 억	N	N	N	N
149	20230901	130214	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	848	5	2	0.59	235041920	277351	55.35	840	858	832	1095	591	843	847.46	51168	888	865	850	827	812	858	820	326	252	500	590	1	1	65123786	552	4.51	0.95	12	0.43	188.00	891.00	1202	20230213	-29.45	721	20220930	17.61	1202	-29.45	20230213	756	12.17	20230104	1202	-29.45	20230213	721	17.61	20220930	0.74	N	010280	500	325 억	N	N	N	N
150	20230901	120213	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	845	2	2	0.24	192828340	227379	45.37	840	858	832	1095	591	843	848.05	66179	888	865	850	827	812	858	820	326	252	500	590	1	1	65123786	550	4.49	0.95	12	0.35	188.00	891.00	1202	20230213	-29.70	721	20220930	17.20	1202	-29.70	20230213	756	11.77	20230104	1202	-29.70	20230213	721	17.20	20220930	0.74	N	010280	500	325 억	N	N	N	N
151	20230901	110214	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	850	7	2	0.83	168179629	198281	39.57	840	858	832	1095	591	843	848.19	71930	888	865	850	827	812	858	820	326	252	500	590	1	1	65123786	554	4.52	0.95	12	0.30	188.00	891.00	1202	20230213	-29.28	721	20220930	17.89	1202	-29.28	20230213	756	12.43	20230104	1202	-29.28	20230213	721	17.89	20220930	0.74	N	010280	500	325 억	N	N	N	N
152	20230901	100213	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	849	6	2	0.71	120774891	142523	28.44	840	858	832	1095	591	843	847.41	53183	888	865	850	827	812	858	820	326	252	500	590	1	1	65123786	553	4.52	0.95	12	0.22	188.00	891.00	1202	20230213	-29.37	721	20220930	17.75	1202	-29.37	20230213	756	12.30	20230104	1202	-29.37	20230213	721	17.75	20220930	0.74	N	010280	500	325 억	N	N	N	N
153	20230901	090211	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	839	-4	5	-0.47	9442516	11263	2.25	840	840	832	1095	591	843	838.28	-43	888	865	850	827	812	858	820	326	252	500	590	1	1	65123786	546	4.46	0.94	12	0.02	188.00	891.00	1202	20230213	-30.20	721	20220930	16.37	1202	-30.20	20230213	756	10.98	20230104	1202	-30.20	20230213	721	16.37	20220930	0.74	N	010280	500	325 억	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History