KissMeData/033230/price/prices-20230801.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	20230831	160419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3335	-80	5	-2.34	4216111705	1262815	19.05	3400	3405	3305	4435	2395	3415	3338.38	1.78	0	-75932	3638	3526	3368	3256	3098	3582	3312	196	1020	500	2110	5	1	39215380	1308	111.17	1.67	12	3.22	30.00	1996.00	5320	20230620	-37.31	1615	20220930	106.50	5320	-37.31	20230620	1890	76.46	20230103	5320	-37.31	20230620	1615	106.50	20220930	5.23	N	033230	500	196 억		698101	N	N	0	N	00	N
3	20230831	150520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3320	-95	5	-2.78	3976715815	1191081	17.97	3400	3405	3305	4435	2395	3415	3338.44	1.78	0	-73637	3638	3526	3368	3256	3098	3582	3312	196	1020	500	2110	5	1	39215380	1302	110.67	1.66	12	3.04	30.00	1996.00	5320	20230620	-37.59	1615	20220930	105.57	5320	-37.59	20230620	1890	75.66	20230103	5320	-37.59	20230620	1615	105.57	20220930	5.23	N	033230	500	196 억		698101	N	N	0	N	00	N
4	20230831	140547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3330	-85	5	-2.49	3619304955	1083620	16.34	3400	3405	3305	4435	2395	3415	3339.68	1.78	0	-40198	3638	3526	3368	3256	3098	3582	3312	196	1020	500	2110	5	1	39215380	1306	111.00	1.67	12	2.76	30.00	1996.00	5320	20230620	-37.41	1615	20220930	106.19	5320	-37.41	20230620	1890	76.19	20230103	5320	-37.41	20230620	1615	106.19	20220930	5.23	N	033230	500	196 억		698101	N	N	0	N	00	N
5	20230831	130532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3320	-95	5	-2.78	3167675200	947930	14.30	3400	3405	3305	4435	2395	3415	3341.31	1.78	0	-22534	3638	3526	3368	3256	3098	3582	3312	196	1020	500	2110	5	1	39215380	1302	110.67	1.66	12	2.42	30.00	1996.00	5320	20230620	-37.59	1615	20220930	105.57	5320	-37.59	20230620	1890	75.66	20230103	5320	-37.59	20230620	1615	105.57	20220930	5.23	N	033230	500	196 억		698101	N	N	0	N	00	N
6	20230831	120540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3340	-75	5	-2.20	2722044495	813640	12.27	3400	3405	3315	4435	2395	3415	3345.11	1.78	0	1908	3638	3526	3368	3256	3098	3582	3312	196	1020	500	2110	5	1	39215380	1310	111.33	1.67	12	2.07	30.00	1996.00	5320	20230620	-37.22	1615	20220930	106.81	5320	-37.22	20230620	1890	76.72	20230103	5320	-37.22	20230620	1615	106.81	20220930	5.23	N	033230	500	196 억		698101	N	N	0	N	00	N
7	20230831	110750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3330	-85	5	-2.49	2424918545	724260	10.92	3400	3405	3315	4435	2395	3415	3347.69	1.78	0	-1489	3638	3526	3368	3256	3098	3582	3312	196	1020	500	2110	5	1	39215380	1306	111.00	1.67	12	1.85	30.00	1996.00	5320	20230620	-37.41	1615	20220930	106.19	5320	-37.41	20230620	1890	76.19	20230103	5320	-37.41	20230620	1615	106.19	20220930	5.23	N	033230	500	196 억		698101	N	N	0	N	00	N
8	20230831	100608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3335	-80	5	-2.34	1935304555	577523	8.71	3400	3405	3315	4435	2395	3415	3350.52	1.78	0	-2688	3638	3526	3368	3256	3098	3582	3312	196	1020	500	2110	5	1	39215380	1308	111.17	1.67	12	1.47	30.00	1996.00	5320	20230620	-37.31	1615	20220930	106.50	5320	-37.31	20230620	1890	76.46	20230103	5320	-37.31	20230620	1615	106.50	20220930	5.23	N	033230	500	196 억		698101	N	N	0	N	00	N
9	20230831	090457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3350	-65	5	-1.90	479318025	142304	2.15	3400	3405	3330	4435	2395	3415	3366.66	1.78	0	-26274	3638	3526	3368	3256	3098	3582	3312	196	1020	500	2110	5	1	39215380	1314	111.67	1.68	12	0.36	30.00	1996.00	5320	20230620	-37.03	1615	20220930	107.43	5320	-37.03	20230620	1890	77.25	20230103	5320	-37.03	20230620	1615	107.43	20220930	5.23	N	033230	500	196 억		698101	N	N	0	N	00	N
10	20230830	160423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3415	115	2	3.48	22149978095	6566756	584.28	3305	3480	3210	4290	2310	3300	3372.94	3.06	0	-499290	3430	3365	3260	3195	3090	3397	3227	196	990	500	2040	5	1	39215380	1339	113.83	1.71	12	16.75	30.00	1996.00	5320	20230620	-35.81	1615	20220930	111.46	5320	-35.81	20230620	1890	80.69	20230103	5320	-35.81	20230620	1615	111.46	20220930	5.45	N	033230	500	196 억		1200547	N	N	0	N	00	N
11	20230830	150506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3385	85	2	2.58	20940586150	6212071	552.72	3305	3480	3210	4290	2310	3300	3370.95	3.06	0	-503889	3430	3365	3260	3195	3090	3397	3227	196	990	500	2040	5	1	39215380	1327	112.83	1.70	12	15.84	30.00	1996.00	5320	20230620	-36.37	1615	20220930	109.60	5320	-36.37	20230620	1890	79.10	20230103	5320	-36.37	20230620	1615	109.60	20220930	5.45	N	033230	500	196 억		1200547	N	N	0	N	00	N
12	20230830	140536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3440	140	2	4.24	16542278940	4915306	437.34	3305	3480	3210	4290	2310	3300	3365.46	3.06	0	-485051	3430	3365	3260	3195	3090	3397	3227	196	990	500	2040	5	1	39215380	1349	114.67	1.72	12	12.53	30.00	1996.00	5320	20230620	-35.34	1615	20220930	113.00	5320	-35.34	20230620	1890	82.01	20230103	5320	-35.34	20230620	1615	113.00	20220930	5.45	N	033230	500	196 억		1200547	N	N	0	N	00	N
13	20230830	130521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3265	-35	5	-1.06	7835779660	2347789	208.90	3305	3480	3210	4290	2310	3300	3337.51	3.06	0	-277533	3430	3365	3260	3195	3090	3397	3227	196	990	500	2040	5	1	39215380	1280	108.83	1.64	12	5.99	30.00	1996.00	5320	20230620	-38.63	1615	20220930	102.17	5320	-38.63	20230620	1890	72.75	20230103	5320	-38.63	20230620	1615	102.17	20220930	5.45	N	033230	500	196 억		1200547	N	N	0	N	00	N
14	20230830	120533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3270	-30	5	-0.91	7673155195	2297919	204.46	3305	3480	3210	4290	2310	3300	3339.18	3.06	0	-288686	3430	3365	3260	3195	3090	3397	3227	196	990	500	2040	5	1	39215380	1282	109.00	1.64	12	5.86	30.00	1996.00	5320	20230620	-38.53	1615	20220930	102.48	5320	-38.53	20230620	1890	73.02	20230103	5320	-38.53	20230620	1615	102.48	20220930	5.45	N	033230	500	196 억		1200547	N	N	0	N	00	N
15	20230830	110749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3260	-40	5	-1.21	7375527875	2206373	196.31	3305	3480	3210	4290	2310	3300	3342.83	3.06	0	-297981	3430	3365	3260	3195	3090	3397	3227	196	990	500	2040	5	1	39215380	1278	108.67	1.63	12	5.63	30.00	1996.00	5320	20230620	-38.72	1615	20220930	101.86	5320	-38.72	20230620	1890	72.49	20230103	5320	-38.72	20230620	1615	101.86	20220930	5.45	N	033230	500	196 억		1200547	N	N	0	N	00	N
16	20230830	100555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3310	10	2	0.30	1375792805	417606	37.16	3305	3345	3250	4290	2310	3300	3294.48	3.06	0	32758	3430	3365	3260	3195	3090	3397	3227	196	990	500	2040	5	1	39215380	1298	110.33	1.66	12	1.06	30.00	1996.00	5320	20230620	-37.78	1615	20220930	104.95	5320	-37.78	20230620	1890	75.13	20230103	5320	-37.78	20230620	1615	104.95	20220930	5.45	N	033230	500	196 억		1200547	N	N	0	N	00	N
17	20230830	090453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3275	-25	5	-0.76	221825055	67556	6.01	3305	3310	3260	4290	2310	3300	3283.57	3.06	0	-17182	3430	3365	3260	3195	3090	3397	3227	196	990	500	2040	5	1	39215380	1284	109.17	1.64	12	0.17	30.00	1996.00	5320	20230620	-38.44	1615	20220930	102.79	5320	-38.44	20230620	1890	73.28	20230103	5320	-38.44	20230620	1615	102.79	20220930	5.45	N	033230	500	196 억		1200547	N	N	0	N	00	N
18	20230829	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3300	120	2	3.77	3624977890	1112610	131.23	3155	3325	3155	4130	2230	3180	3257.68	2.60	0	181306	3250	3215	3170	3135	3090	3232	3152	196	950	500	1970	5	1	39215380	1294	110.00	1.65	12	2.84	30.00	1996.00	5320	20230620	-37.97	1615	20220930	104.33	5320	-37.97	20230620	1890	74.60	20230103	5320	-37.97	20230620	1615	104.33	20220930	5.41	N	033230	500	196 억		1020611	N	N	0	N	00	N
19	20230829	150509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3320	140	2	4.40	3301629070	1014813	119.70	3155	3320	3155	4130	2230	3180	3253.44	2.60	0	166273	3250	3215	3170	3135	3090	3232	3152	196	950	500	1970	5	1	39215380	1302	110.67	1.66	12	2.59	30.00	1996.00	5320	20230620	-37.59	1615	20220930	105.57	5320	-37.59	20230620	1890	75.66	20230103	5320	-37.59	20230620	1615	105.57	20220930	5.41	N	033230	500	196 억		1020611	N	N	0	N	00	N
20	20230829	140547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3265	85	2	2.67	2637058980	813580	95.96	3155	3295	3155	4130	2230	3180	3241.30	2.60	0	132959	3250	3215	3170	3135	3090	3232	3152	196	950	500	1970	5	1	39215380	1280	108.83	1.64	12	2.07	30.00	1996.00	5320	20230620	-38.63	1615	20220930	102.17	5320	-38.63	20230620	1890	72.75	20230103	5320	-38.63	20230620	1615	102.17	20220930	5.41	N	033230	500	196 억		1020611	N	N	0	N	00	N
21	20230829	130526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3285	105	2	3.30	2389395500	737759	87.02	3155	3295	3155	4130	2230	3180	3238.72	2.60	0	128555	3250	3215	3170	3135	3090	3232	3152	196	950	500	1970	5	1	39215380	1288	109.50	1.65	12	1.88	30.00	1996.00	5320	20230620	-38.25	1615	20220930	103.41	5320	-38.25	20230620	1890	73.81	20230103	5320	-38.25	20230620	1615	103.41	20220930	5.41	N	033230	500	196 억		1020611	N	N	0	N	00	N
22	20230829	120543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3280	100	2	3.14	2070284020	640118	75.50	3155	3295	3155	4130	2230	3180	3234.22	2.60	0	100012	3250	3215	3170	3135	3090	3232	3152	196	950	500	1970	5	1	39215380	1286	109.33	1.64	12	1.63	30.00	1996.00	5320	20230620	-38.35	1615	20220930	103.10	5320	-38.35	20230620	1890	73.54	20230103	5320	-38.35	20230620	1615	103.10	20220930	5.41	N	033230	500	196 억		1020611	N	N	0	N	00	N
23	20230829	110844	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3255	75	2	2.36	1646106820	510655	60.23	3155	3270	3155	4130	2230	3180	3223.52	2.60	0	115369	3250	3215	3170	3135	3090	3232	3152	196	950	500	1970	5	1	39215380	1276	108.50	1.63	12	1.30	30.00	1996.00	5320	20230620	-38.82	1615	20220930	101.55	5320	-38.82	20230620	1890	72.22	20230103	5320	-38.82	20230620	1615	101.55	20220930	5.41	N	033230	500	196 억		1020611	N	N	0	N	00	N
24	20230829	100615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3225	45	2	1.42	931776835	290688	34.29	3155	3245	3155	4130	2230	3180	3205.42	2.60	0	125970	3250	3215	3170	3135	3090	3232	3152	196	950	500	1970	5	1	39215380	1265	107.50	1.62	12	0.74	30.00	1996.00	5320	20230620	-39.38	1615	20220930	99.69	5320	-39.38	20230620	1890	70.63	20230103	5320	-39.38	20230620	1615	99.69	20220930	5.41	N	033230	500	196 억		1020611	N	N	0	N	00	N
25	20230829	090409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3210	30	2	0.94	125609315	39414	4.65	3155	3220	3155	4130	2230	3180	3186.92	2.60	0	12471	3250	3215	3170	3135	3090	3232	3152	196	950	500	1970	5	1	39215380	1259	107.00	1.61	12	0.10	30.00	1996.00	5320	20230620	-39.66	1615	20220930	98.76	5320	-39.66	20230620	1890	69.84	20230103	5320	-39.66	20230620	1615	98.76	20220930	5.41	N	033230	500	196 억		1020611	N	N	0	N	00	N
26	20230828	160407	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3180	0	3	0.00	2664578475	842736	84.51	3155	3205	3125	4130	2230	3180	3161.72	2.07	0	199340	3343	3261	3218	3136	3093	3240	3115	196	950	500	1970	5	1	39215380	1247	106.00	1.59	12	2.15	30.00	1996.00	5320	20230620	-40.23	1615	20220930	96.90	5320	-40.23	20230620	1890	68.25	20230103	5320	-40.23	20230620	1615	96.90	20220930	5.21	N	033230	500	196 억		811053	N	N	0	N	00	N
27	20230828	150411	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3180	0	3	0.00	2445932135	773947	77.61	3155	3205	3125	4130	2230	3180	3160.23	2.07	0	184868	3343	3261	3218	3136	3093	3240	3115	196	950	500	1970	5	1	39215380	1247	106.00	1.59	12	1.97	30.00	1996.00	5320	20230620	-40.23	1615	20220930	96.90	5320	-40.23	20230620	1890	68.25	20230103	5320	-40.23	20230620	1615	96.90	20220930	5.21	N	033230	500	196 억		811053	N	N	0	N	00	N
28	20230828	140410	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3170	-10	5	-0.31	2186033325	692164	69.41	3155	3205	3125	4130	2230	3180	3158.13	2.07	0	182501	3343	3261	3218	3136	3093	3240	3115	196	950	500	1970	5	1	39215380	1243	105.67	1.59	12	1.77	30.00	1996.00	5320	20230620	-40.41	1615	20220930	96.28	5320	-40.41	20230620	1890	67.72	20230103	5320	-40.41	20230620	1615	96.28	20220930	5.21	N	033230	500	196 억		811053	N	N	0	N	00	N
29	20230828	130415	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3165	-15	5	-0.47	1884484590	597438	59.91	3155	3190	3125	4130	2230	3180	3154.10	2.07	0	167799	3343	3261	3218	3136	3093	3240	3115	196	950	500	1970	5	1	39215380	1241	105.50	1.59	12	1.52	30.00	1996.00	5320	20230620	-40.51	1615	20220930	95.98	5320	-40.51	20230620	1890	67.46	20230103	5320	-40.51	20230620	1615	95.98	20220930	5.21	N	033230	500	196 억		811053	N	N	0	N	00	N
30	20230828	120412	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3150	-30	5	-0.94	1697834490	538447	53.99	3155	3190	3125	4130	2230	3180	3153.00	2.07	0	143012	3343	3261	3218	3136	3093	3240	3115	196	950	500	1970	5	1	39215380	1235	105.00	1.58	12	1.37	30.00	1996.00	5320	20230620	-40.79	1615	20220930	95.05	5320	-40.79	20230620	1890	66.67	20230103	5320	-40.79	20230620	1615	95.05	20220930	5.21	N	033230	500	196 억		811053	N	N	0	N	00	N
31	20230828	110409	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3140	-40	5	-1.26	1519887615	481993	48.33	3155	3190	3125	4130	2230	3180	3153.11	2.07	0	120952	3343	3261	3218	3136	3093	3240	3115	196	950	500	1970	5	1	39215380	1231	104.67	1.57	12	1.23	30.00	1996.00	5320	20230620	-40.98	1615	20220930	94.43	5320	-40.98	20230620	1890	66.14	20230103	5320	-40.98	20230620	1615	94.43	20220930	5.21	N	033230	500	196 억		811053	N	N	0	N	00	N
32	20230828	100405	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3155	-25	5	-0.79	1067435520	338166	33.91	3155	3190	3130	4130	2230	3180	3156.26	2.07	0	137695	3343	3261	3218	3136	3093	3240	3115	196	950	500	1970	5	1	39215380	1237	105.17	1.58	12	0.86	30.00	1996.00	5320	20230620	-40.70	1615	20220930	95.36	5320	-40.70	20230620	1890	66.93	20230103	5320	-40.70	20230620	1615	95.36	20220930	5.21	N	033230	500	196 억		811053	N	N	0	N	00	N
33	20230828	090411	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3160	-20	5	-0.63	173389765	54831	5.50	3155	3185	3155	4130	2230	3180	3160.84	2.07	0	4293	3343	3261	3218	3136	3093	3240	3115	196	950	500	1970	5	1	39215380	1239	105.33	1.58	12	0.14	30.00	1996.00	5320	20230620	-40.60	1615	20220930	95.67	5320	-40.60	20230620	1890	67.20	20230103	5320	-40.60	20230620	1615	95.67	20220930	5.21	N	033230	500	196 억		811053	N	N	0	N	00	N
34	20230825	160408	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3180	-90	5	-2.75	3137085445	973906	32.44	3265	3300	3175	4250	2290	3270	3220.89	2.26	0	-71126	3573	3421	3328	3176	3083	3375	3130	196	980	500	2020	5	1	39215380	1247	106.00	1.59	12	2.48	30.00	1996.00	5320	20230620	-40.23	1615	20220930	96.90	5320	-40.23	20230620	1890	68.25	20230103	5320	-40.23	20230620	1615	96.90	20220930	4.83	N	033230	500	196 억		887437	N	N	0	N	00	N
35	20230825	150411	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3200	-70	5	-2.14	2797794195	867494	28.89	3265	3300	3175	4250	2290	3270	3224.88	2.26	0	-105129	3573	3421	3328	3176	3083	3375	3130	196	980	500	2020	5	1	39215380	1255	106.67	1.60	12	2.21	30.00	1996.00	5320	20230620	-39.85	1615	20220930	98.14	5320	-39.85	20230620	1890	69.31	20230103	5320	-39.85	20230620	1615	98.14	20220930	4.83	N	033230	500	196 억		887437	N	N	0	N	00	N
36	20230825	140409	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3215	-55	5	-1.68	2481349165	768372	25.59	3265	3300	3175	4250	2290	3270	3229.09	2.26	0	-102974	3573	3421	3328	3176	3083	3375	3130	196	980	500	2020	5	1	39215380	1261	107.17	1.61	12	1.96	30.00	1996.00	5320	20230620	-39.57	1615	20220930	99.07	5320	-39.57	20230620	1890	70.11	20230103	5320	-39.57	20230620	1615	99.07	20220930	4.83	N	033230	500	196 억		887437	N	N	0	N	00	N
37	20230825	130408	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3195	-75	5	-2.29	2292570080	709338	23.63	3265	3300	3175	4250	2290	3270	3231.71	2.26	0	-96739	3573	3421	3328	3176	3083	3375	3130	196	980	500	2020	5	1	39215380	1253	106.50	1.60	12	1.81	30.00	1996.00	5320	20230620	-39.94	1615	20220930	97.83	5320	-39.94	20230620	1890	69.05	20230103	5320	-39.94	20230620	1615	97.83	20220930	4.83	N	033230	500	196 억		887437	N	N	0	N	00	N
38	20230825	120409	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3245	-25	5	-0.76	2005700345	620063	20.65	3265	3300	3175	4250	2290	3270	3234.38	2.26	0	-86076	3573	3421	3328	3176	3083	3375	3130	196	980	500	2020	5	1	39215380	1273	108.17	1.63	12	1.58	30.00	1996.00	5320	20230620	-39.00	1615	20220930	100.93	5320	-39.00	20230620	1890	71.69	20230103	5320	-39.00	20230620	1615	100.93	20220930	4.83	N	033230	500	196 억		887437	N	N	0	N	00	N
39	20230825	110409	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3275	5	2	0.15	1404610080	435901	14.52	3265	3300	3175	4250	2290	3270	3221.76	2.26	0	-12889	3573	3421	3328	3176	3083	3375	3130	196	980	500	2020	5	1	39215380	1284	109.17	1.64	12	1.11	30.00	1996.00	5320	20230620	-38.44	1615	20220930	102.79	5320	-38.44	20230620	1890	73.28	20230103	5320	-38.44	20230620	1615	102.79	20220930	4.83	N	033230	500	196 억		887437	N	N	0	N	00	N
40	20230825	100408	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3230	-40	5	-1.22	1003321485	312986	10.42	3265	3265	3175	4250	2290	3270	3204.59	2.26	0	25853	3573	3421	3328	3176	3083	3375	3130	196	980	500	2020	5	1	39215380	1267	107.67	1.62	12	0.80	30.00	1996.00	5320	20230620	-39.29	1615	20220930	100.00	5320	-39.29	20230620	1890	70.90	20230103	5320	-39.29	20230620	1615	100.00	20220930	4.83	N	033230	500	196 억		887437	N	N	0	N	00	N
41	20230825	090411	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3220	-50	5	-1.53	238656650	74136	2.47	3265	3265	3180	4250	2290	3270	3215.46	2.26	0	-7961	3573	3421	3328	3176	3083	3375	3130	196	980	500	2020	5	1	39215380	1263	107.33	1.61	12	0.19	30.00	1996.00	5320	20230620	-39.47	1615	20220930	99.38	5320	-39.47	20230620	1890	70.37	20230103	5320	-39.47	20230620	1615	99.38	20220930	4.83	N	033230	500	196 억		887437	N	N	0	N	00	N
42	20230824	160406	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3270	-105	5	-3.11	9979064980	2973832	47.29	3315	3480	3235	4385	2365	3375	3355.67	3.03	0	-320389	3635	3505	3320	3190	3005	3570	3255	196	1010	500	2090	5	1	39215380	1282	109.00	1.64	12	7.58	30.00	1996.00	5320	20230620	-38.53	1615	20220930	102.48	5320	-38.53	20230620	1890	73.02	20230103	5320	-38.53	20230620	1615	102.48	20220930	4.79	N	033230	500	196 억		1187268	N	N	0	N	00	N
43	20230824	150404	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3280	-95	5	-2.81	9733271225	2898649	46.10	3315	3480	3235	4385	2365	3375	3357.82	3.03	0	-322569	3635	3505	3320	3190	3005	3570	3255	196	1010	500	2090	5	1	39215380	1286	109.33	1.64	12	7.39	30.00	1996.00	5320	20230620	-38.35	1615	20220930	103.10	5320	-38.35	20230620	1890	73.54	20230103	5320	-38.35	20230620	1615	103.10	20220930	4.79	N	033230	500	196 억		1187268	N	N	0	N	00	N
44	20230824	140406	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3335	-40	5	-1.19	9208821950	2739146	43.56	3315	3480	3235	4385	2365	3375	3361.90	3.03	0	-318425	3635	3505	3320	3190	3005	3570	3255	196	1010	500	2090	5	1	39215380	1308	111.17	1.67	12	6.98	30.00	1996.00	5320	20230620	-37.31	1615	20220930	106.50	5320	-37.31	20230620	1890	76.46	20230103	5320	-37.31	20230620	1615	106.50	20220930	4.79	N	033230	500	196 억		1187268	N	N	0	N	00	N
45	20230824	130408	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3430	55	2	1.63	6057306980	1800852	28.64	3315	3480	3235	4385	2365	3375	3363.53	3.03	0	-250108	3635	3505	3320	3190	3005	3570	3255	196	1010	500	2090	5	1	39215380	1345	114.33	1.72	12	4.59	30.00	1996.00	5320	20230620	-35.53	1615	20220930	112.38	5320	-35.53	20230620	1890	81.48	20230103	5320	-35.53	20230620	1615	112.38	20220930	4.79	N	033230	500	196 억		1187268	N	N	0	N	00	N
46	20230824	120408	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3305	-70	5	-2.07	2665273120	806342	12.82	3315	3360	3235	4385	2365	3375	3304.74	3.03	0	-61083	3635	3505	3320	3190	3005	3570	3255	196	1010	500	2090	5	1	39215380	1296	110.17	1.66	12	2.06	30.00	1996.00	5320	20230620	-37.88	1615	20220930	104.64	5320	-37.88	20230620	1890	74.87	20230103	5320	-37.88	20230620	1615	104.64	20220930	4.79	N	033230	500	196 억		1187268	N	N	0	N	00	N
47	20230824	110407	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3260	-115	5	-3.41	2351073500	711060	11.31	3315	3360	3235	4385	2365	3375	3305.72	3.03	0	-50870	3635	3505	3320	3190	3005	3570	3255	196	1010	500	2090	5	1	39215380	1278	108.67	1.63	12	1.81	30.00	1996.00	5320	20230620	-38.72	1615	20220930	101.86	5320	-38.72	20230620	1890	72.49	20230103	5320	-38.72	20230620	1615	101.86	20220930	4.79	N	033230	500	196 억		1187268	N	N	0	N	00	N
48	20230824	100406	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3325	-50	5	-1.48	1359263095	409473	6.51	3315	3360	3270	4385	2365	3375	3318.52	3.03	0	-5796	3635	3505	3320	3190	3005	3570	3255	196	1010	500	2090	5	1	39215380	1304	110.83	1.67	12	1.04	30.00	1996.00	5320	20230620	-37.50	1615	20220930	105.88	5320	-37.50	20230620	1890	75.93	20230103	5320	-37.50	20230620	1615	105.88	20220930	4.79	N	033230	500	196 억		1187268	N	N	0	N	00	N
49	20230824	090407	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3290	-85	5	-2.52	375247640	113365	1.80	3315	3350	3270	4385	2365	3375	3305.56	3.03	0	5866	3635	3505	3320	3190	3005	3570	3255	196	1010	500	2090	5	1	39215380	1290	109.67	1.65	12	0.29	30.00	1996.00	5320	20230620	-38.16	1615	20220930	103.72	5320	-38.16	20230620	1890	74.07	20230103	5320	-38.16	20230620	1615	103.72	20220930	4.79	N	033230	500	196 억		1187268	N	N	0	N	00	N
50	20230823	160403	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3375	305	2	9.93	20757006745	6247361	469.69	3235	3450	3135	3990	2150	3070	3322.45	3.07	0	7284	3216	3142	3091	3017	2966	3117	2992	196	920	500	1900	5	1	39215380	1324	112.50	1.69	12	15.93	30.00	1996.00	5320	20230620	-36.56	1615	20220930	108.98	5320	-36.56	20230620	1890	78.57	20230103	5320	-36.56	20230620	1615	108.98	20220930	4.89	N	033230	500	196 억		1202642	N	N	0	N	00	N
51	20230823	150406	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3360	290	2	9.45	19957843085	6009639	451.82	3235	3450	3135	3990	2150	3070	3320.97	3.07	0	9317	3216	3142	3091	3017	2966	3117	2992	196	920	500	1900	5	1	39215380	1318	112.00	1.68	12	15.32	30.00	1996.00	5320	20230620	-36.84	1615	20220930	108.05	5320	-36.84	20230620	1890	77.78	20230103	5320	-36.84	20230620	1615	108.05	20220930	4.89	N	033230	500	196 억		1202642	N	N	0	N	00	N
52	20230823	140407	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3310	240	2	7.82	17950736270	5409920	406.73	3235	3450	3135	3990	2150	3070	3318.11	3.07	0	2528	3216	3142	3091	3017	2966	3117	2992	196	920	500	1900	5	1	39215380	1298	110.33	1.66	12	13.80	30.00	1996.00	5320	20230620	-37.78	1615	20220930	104.95	5320	-37.78	20230620	1890	75.13	20230103	5320	-37.78	20230620	1615	104.95	20220930	4.89	N	033230	500	196 억		1202642	N	N	0	N	00	N
53	20230823	130405	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3260	190	2	6.19	17170360335	5172393	388.87	3235	3450	3135	3990	2150	3070	3319.62	3.07	0	3312	3216	3142	3091	3017	2966	3117	2992	196	920	500	1900	5	1	39215380	1278	108.67	1.63	12	13.19	30.00	1996.00	5320	20230620	-38.72	1615	20220930	101.86	5320	-38.72	20230620	1890	72.49	20230103	5320	-38.72	20230620	1615	101.86	20220930	4.89	N	033230	500	196 억		1202642	N	N	0	N	00	N
54	20230823	120407	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3270	200	2	6.51	16418766985	4942979	371.63	3235	3450	3135	3990	2150	3070	3321.63	3.07	0	61175	3216	3142	3091	3017	2966	3117	2992	196	920	500	1900	5	1	39215380	1282	109.00	1.64	12	12.60	30.00	1996.00	5320	20230620	-38.53	1615	20220930	102.48	5320	-38.53	20230620	1890	73.02	20230103	5320	-38.53	20230620	1615	102.48	20220930	4.89	N	033230	500	196 억		1202642	N	N	0	N	00	N
55	20230823	110405	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3345	275	2	8.96	15527817190	4672550	351.29	3235	3450	3135	3990	2150	3070	3323.20	3.07	0	62719	3216	3142	3091	3017	2966	3117	2992	196	920	500	1900	5	1	39215380	1312	111.50	1.68	12	11.92	30.00	1996.00	5320	20230620	-37.12	1615	20220930	107.12	5320	-37.12	20230620	1890	76.98	20230103	5320	-37.12	20230620	1615	107.12	20220930	4.89	N	033230	500	196 억		1202642	N	N	0	N	00	N
56	20230823	100404	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3355	285	2	9.28	11258923120	3408065	256.23	3235	3420	3135	3990	2150	3070	3303.61	3.07	0	-162611	3216	3142	3091	3017	2966	3117	2992	196	920	500	1900	5	1	39215380	1316	111.83	1.68	12	8.69	30.00	1996.00	5320	20230620	-36.94	1615	20220930	107.74	5320	-36.94	20230620	1890	77.51	20230103	5320	-36.94	20230620	1615	107.74	20220930	4.89	N	033230	500	196 억		1202642	N	N	0	N	00	N
57	20230823	090408	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3145	75	2	2.44	1578933215	494533	37.18	3235	3250	3135	3990	2150	3070	3192.78	3.07	0	-143263	3216	3142	3091	3017	2966	3117	2992	196	920	500	1900	5	1	39215380	1233	104.83	1.58	12	1.26	30.00	1996.00	5320	20230620	-40.88	1615	20220930	94.74	5320	-40.88	20230620	1890	66.40	20230103	5320	-40.88	20230620	1615	94.74	20220930	4.89	N	033230	500	196 억		1202642	N	N	0	N	00	N
58	20230822	160402	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3070	-95	5	-3.00	4054968565	1312100	20.88	3120	3165	3040	4110	2220	3165	3090.40	3.06	0	-6351	3778	3471	3183	2876	2588	3625	3030	196	945	500	1960	5	1	39215380	1204	102.33	1.54	12	3.35	30.00	1996.00	5320	20230620	-42.29	1615	20220930	90.09	5320	-42.29	20230620	1890	62.43	20230103	5320	-42.29	20230620	1615	90.09	20220930	4.84	N	033230	500	196 억		1199685	N	N	0	N	00	N
59	20230822	150403	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3085	-80	5	-2.53	3765500050	1217943	19.39	3120	3165	3040	4110	2220	3165	3091.59	3.06	0	-1929	3778	3471	3183	2876	2588	3625	3030	196	945	500	1960	5	1	39215380	1210	102.83	1.55	12	3.11	30.00	1996.00	5320	20230620	-42.01	1615	20220930	91.02	5320	-42.01	20230620	1890	63.23	20230103	5320	-42.01	20230620	1615	91.02	20220930	4.84	N	033230	500	196 억		1199685	N	N	0	N	00	N
60	20230822	140407	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3085	-80	5	-2.53	3028788390	980236	15.60	3120	3165	3040	4110	2220	3165	3089.73	3.06	0	59749	3778	3471	3183	2876	2588	3625	3030	196	945	500	1960	5	1	39215380	1210	102.83	1.55	12	2.50	30.00	1996.00	5320	20230620	-42.01	1615	20220930	91.02	5320	-42.01	20230620	1890	63.23	20230103	5320	-42.01	20230620	1615	91.02	20220930	4.84	N	033230	500	196 억		1199685	N	N	0	N	00	N
61	20230822	130403	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3075	-90	5	-2.84	2784632860	900994	14.34	3120	3165	3040	4110	2220	3165	3090.48	3.06	0	69931	3778	3471	3183	2876	2588	3625	3030	196	945	500	1960	5	1	39215380	1206	102.50	1.54	12	2.30	30.00	1996.00	5320	20230620	-42.20	1615	20220930	90.40	5320	-42.20	20230620	1890	62.70	20230103	5320	-42.20	20230620	1615	90.40	20220930	4.84	N	033230	500	196 억		1199685	N	N	0	N	00	N
62	20230822	120357	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3075	-90	5	-2.84	2690154475	870361	13.85	3120	3165	3040	4110	2220	3165	3090.70	3.06	0	72298	3778	3471	3183	2876	2588	3625	3030	196	945	500	1960	5	1	39215380	1206	102.50	1.54	12	2.22	30.00	1996.00	5320	20230620	-42.20	1615	20220930	90.40	5320	-42.20	20230620	1890	62.70	20230103	5320	-42.20	20230620	1615	90.40	20220930	4.84	N	033230	500	196 억		1199685	N	N	0	N	00	N
63	20230822	110401	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3085	-80	5	-2.53	2422532530	783439	12.47	3120	3165	3040	4110	2220	3165	3092.02	3.06	0	78782	3778	3471	3183	2876	2588	3625	3030	196	945	500	1960	5	1	39215380	1210	102.83	1.55	12	2.00	30.00	1996.00	5320	20230620	-42.01	1615	20220930	91.02	5320	-42.01	20230620	1890	63.23	20230103	5320	-42.01	20230620	1615	91.02	20220930	4.84	N	033230	500	196 억		1199685	N	N	0	N	00	N
64	20230822	100401	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3095	-70	5	-2.21	1891876375	612545	9.75	3120	3165	3040	4110	2220	3165	3088.34	3.06	0	75142	3778	3471	3183	2876	2588	3625	3030	196	945	500	1960	5	1	39215380	1214	103.17	1.55	12	1.56	30.00	1996.00	5320	20230620	-41.82	1615	20220930	91.64	5320	-41.82	20230620	1890	63.76	20230103	5320	-41.82	20230620	1615	91.64	20220930	4.84	N	033230	500	196 억		1199685	N	N	0	N	00	N
65	20230822	090402	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3160	-5	5	-0.16	319766755	102292	1.63	3120	3165	3110	4110	2220	3165	3125.36	3.06	0	29969	3778	3471	3183	2876	2588	3625	3030	196	945	500	1960	5	1	39215380	1239	105.33	1.58	12	0.26	30.00	1996.00	5320	20230620	-40.60	1615	20220930	95.67	5320	-40.60	20230620	1890	67.20	20230103	5320	-40.60	20230620	1615	95.67	20220930	4.84	N	033230	500	196 억		1199685	N	N	0	N	00	N
66	20230821	160402	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3165	230	2	7.84	20087926730	6233662	1300.62	2905	3490	2895	3815	2055	2935	3222.55	3.98	0	-358175	3041	2987	2916	2862	2791	3015	2890	196	880	500	1810	5	1	39215380	1241	105.50	1.59	12	15.90	30.00	1996.00	5320	20230620	-40.51	1615	20220930	95.98	5320	-40.51	20230620	1890	67.46	20230103	5320	-40.51	20230620	1615	95.98	20220930	5.02	N	033230	500	196 억		1560574	N	N	0	N	00	N
67	20230821	150403	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3200	265	2	9.03	19483124255	6043526	1260.95	2905	3490	2895	3815	2055	2935	3223.80	3.98	0	-404402	3041	2987	2916	2862	2791	3015	2890	196	880	500	1810	5	1	39215380	1255	106.67	1.60	12	15.41	30.00	1996.00	5320	20230620	-39.85	1615	20220930	98.14	5320	-39.85	20230620	1890	69.31	20230103	5320	-39.85	20230620	1615	98.14	20220930	5.02	N	033230	500	196 억		1560574	N	N	0	N	00	N
68	20230821	140405	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3205	270	2	9.20	14538484405	4503138	939.56	2905	3490	2895	3815	2055	2935	3228.52	3.98	0	-487645	3041	2987	2916	2862	2791	3015	2890	196	880	500	1810	5	1	39215380	1257	106.83	1.61	12	11.48	30.00	1996.00	5320	20230620	-39.76	1615	20220930	98.45	5320	-39.76	20230620	1890	69.58	20230103	5320	-39.76	20230620	1615	98.45	20220930	5.02	N	033230	500	196 억		1560574	N	N	0	N	00	N
69	20230821	130405	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3010	75	2	2.56	989206610	331632	69.19	2905	3045	2895	3815	2055	2935	2982.84	3.98	0	-10985	3041	2987	2916	2862	2791	3015	2890	196	880	500	1810	5	1	39215380	1180	100.33	1.51	12	0.85	30.00	1996.00	5320	20230620	-43.42	1615	20220930	86.38	5320	-43.42	20230620	1890	59.26	20230103	5320	-43.42	20230620	1615	86.38	20220930	5.02	N	033230	500	196 억		1560574	N	N	0	N	00	N
70	20230821	120404	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3015	80	2	2.73	908256560	304681	63.57	2905	3045	2895	3815	2055	2935	2981.01	3.98	0	-21943	3041	2987	2916	2862	2791	3015	2890	196	880	500	1810	5	1	39215380	1182	100.50	1.51	12	0.78	30.00	1996.00	5320	20230620	-43.33	1615	20220930	86.69	5320	-43.33	20230620	1890	59.52	20230103	5320	-43.33	20230620	1615	86.69	20220930	5.02	N	033230	500	196 억		1560574	N	N	0	N	00	N
71	20230821	110404	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3000	65	2	2.21	822531150	276190	57.63	2905	3045	2895	3815	2055	2935	2978.14	3.98	0	-16796	3041	2987	2916	2862	2791	3015	2890	196	880	500	1810	5	1	39215380	1176	100.00	1.50	12	0.70	30.00	1996.00	5320	20230620	-43.61	1615	20220930	85.76	5320	-43.61	20230620	1890	58.73	20230103	5320	-43.61	20230620	1615	85.76	20220930	5.02	N	033230	500	196 억		1560574	N	N	0	N	00	N
72	20230821	100403	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2975	40	2	1.36	349118260	118638	24.75	2905	2985	2895	3815	2055	2935	2942.72	3.98	0	26190	3041	2987	2916	2862	2791	3015	2890	196	880	500	1810	5	1	39215380	1167	99.17	1.49	12	0.30	30.00	1996.00	5320	20230620	-44.08	1615	20220930	84.21	5320	-44.08	20230620	1890	57.41	20230103	5320	-44.08	20230620	1615	84.21	20220930	5.02	N	033230	500	196 억		1560574	N	N	0	N	00	N
73	20230821	090408	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2935	0	3	0.00	43582885	14987	3.13	2905	2935	2895	3815	2055	2935	2908.04	3.98	0	1831	3041	2987	2916	2862	2791	3015	2890	196	880	500	1810	5	1	39215380	1151	97.83	1.47	12	0.04	30.00	1996.00	5320	20230620	-44.83	1615	20220930	81.73	5320	-44.83	20230620	1890	55.29	20230103	5320	-44.83	20230620	1615	81.73	20220930	5.02	N	033230	500	196 억		1560574	N	N	0	N	00	N
74	20230818	160402	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2935	-5	5	-0.17	1384690340	478680	89.96	2895	2970	2845	3820	2060	2940	2892.61	3.87	0	38706	3030	2985	2915	2870	2800	3007	2892	196	880	500	1820	5	1	39215380	1151	97.83	1.47	12	1.22	30.00	1996.00	5320	20230620	-44.83	1615	20220930	81.73	5320	-44.83	20230620	1890	55.29	20230103	5320	-44.83	20230620	1615	81.73	20220930	4.99	N	033230	500	196 억		1518984	N	N	0	N	00	N
75	20230818	150358	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2915	-25	5	-0.85	1257022970	434934	81.74	2895	2970	2845	3820	2060	2940	2890.15	3.87	0	26782	3030	2985	2915	2870	2800	3007	2892	196	880	500	1820	5	1	39215380	1143	97.17	1.46	12	1.11	30.00	1996.00	5320	20230620	-45.21	1615	20220930	80.50	5320	-45.21	20230620	1890	54.23	20230103	5320	-45.21	20230620	1615	80.50	20220930	4.99	N	033230	500	196 억		1518984	N	N	0	N	00	N
76	20230818	140402	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2920	-20	5	-0.68	1151587965	398756	74.94	2895	2970	2845	3820	2060	2940	2887.95	3.87	0	24303	3030	2985	2915	2870	2800	3007	2892	196	880	500	1820	5	1	39215380	1145	97.33	1.46	12	1.02	30.00	1996.00	5320	20230620	-45.11	1615	20220930	80.80	5320	-45.11	20230620	1890	54.50	20230103	5320	-45.11	20230620	1615	80.80	20220930	4.99	N	033230	500	196 억		1518984	N	N	0	N	00	N
77	20230818	130359	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2930	-10	5	-0.34	892158710	309724	58.21	2895	2970	2845	3820	2060	2940	2880.50	3.87	0	-30154	3030	2985	2915	2870	2800	3007	2892	196	880	500	1820	5	1	39215380	1149	97.67	1.47	12	0.79	30.00	1996.00	5320	20230620	-44.92	1615	20220930	81.42	5320	-44.92	20230620	1890	55.03	20230103	5320	-44.92	20230620	1615	81.42	20220930	4.99	N	033230	500	196 억		1518984	N	N	0	N	00	N
78	20230818	120409	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2935	-5	5	-0.17	827059895	287476	54.02	2895	2970	2845	3820	2060	2940	2876.97	3.87	0	-39448	3030	2985	2915	2870	2800	3007	2892	196	880	500	1820	5	1	39215380	1151	97.83	1.47	12	0.73	30.00	1996.00	5320	20230620	-44.83	1615	20220930	81.73	5320	-44.83	20230620	1890	55.29	20230103	5320	-44.83	20230620	1615	81.73	20220930	4.99	N	033230	500	196 억		1518984	N	N	0	N	00	N
79	20230818	110400	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2905	-35	5	-1.19	705262110	245759	46.18	2895	2940	2845	3820	2060	2940	2869.73	3.87	0	-40302	3030	2985	2915	2870	2800	3007	2892	196	880	500	1820	5	1	39215380	1139	96.83	1.46	12	0.63	30.00	1996.00	5320	20230620	-45.39	1615	20220930	79.88	5320	-45.39	20230620	1890	53.70	20230103	5320	-45.39	20230620	1615	79.88	20220930	4.99	N	033230	500	196 억		1518984	N	N	0	N	00	N
80	20230818	100402	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2870	-70	5	-2.38	526674170	184234	34.62	2895	2915	2845	3820	2060	2940	2858.72	3.87	0	-73435	3030	2985	2915	2870	2800	3007	2892	196	880	500	1820	5	1	39215380	1125	95.67	1.44	12	0.47	30.00	1996.00	5320	20230620	-46.05	1615	20220930	77.71	5320	-46.05	20230620	1890	51.85	20230103	5320	-46.05	20230620	1615	77.71	20220930	4.99	N	033230	500	196 억		1518984	N	N	0	N	00	N
81	20230818	090402	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2900	-40	5	-1.36	18326680	6344	1.19	2895	2915	2875	3820	2060	2940	2888.82	3.87	0	-234	3030	2985	2915	2870	2800	3007	2892	196	880	500	1820	5	1	39215380	1137	96.67	1.45	12	0.02	30.00	1996.00	5320	20230620	-45.49	1615	20220930	79.57	5320	-45.49	20230620	1890	53.44	20230103	5320	-45.49	20230620	1615	79.57	20220930	4.99	N	033230	500	196 억		1518984	N	N	0	N	00	N
82	20230817	160403	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2940	-45	5	-1.51	1528942160	527066	89.07	2920	2960	2845	3880	2090	2985	2900.85	3.62	0	98291	3108	3046	2998	2936	2888	3022	2912	196	895	500	1850	5	1	39215380	1153	98.00	1.47	12	1.34	30.00	1996.00	5320	20230620	-44.74	1615	20220930	82.04	5320	-44.74	20230620	1890	55.56	20230103	5320	-44.74	20230620	1615	82.04	20220930	4.98	N	033230	500	196 억		1418629	N	N	0	N	00	N
83	20230817	150405	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2930	-55	5	-1.84	1431857690	494013	83.49	2920	2960	2845	3880	2090	2985	2898.42	3.62	0	95160	3108	3046	2998	2936	2888	3022	2912	196	895	500	1850	5	1	39215380	1149	97.67	1.47	12	1.26	30.00	1996.00	5320	20230620	-44.92	1615	20220930	81.42	5320	-44.92	20230620	1890	55.03	20230103	5320	-44.92	20230620	1615	81.42	20220930	4.98	N	033230	500	196 억		1418629	N	N	0	N	00	N
84	20230817	140402	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2925	-60	5	-2.01	1337773680	461905	78.06	2920	2960	2845	3880	2090	2985	2896.21	3.62	0	84940	3108	3046	2998	2936	2888	3022	2912	196	895	500	1850	5	1	39215380	1147	97.50	1.47	12	1.18	30.00	1996.00	5320	20230620	-45.02	1615	20220930	81.11	5320	-45.02	20230620	1890	54.76	20230103	5320	-45.02	20230620	1615	81.11	20220930	4.98	N	033230	500	196 억		1418629	N	N	0	N	00	N
85	20230817	130359	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2925	-60	5	-2.01	1219793905	421730	71.27	2920	2960	2845	3880	2090	2985	2892.35	3.62	0	70338	3108	3046	2998	2936	2888	3022	2912	196	895	500	1850	5	1	39215380	1147	97.50	1.47	12	1.08	30.00	1996.00	5320	20230620	-45.02	1615	20220930	81.11	5320	-45.02	20230620	1890	54.76	20230103	5320	-45.02	20230620	1615	81.11	20220930	4.98	N	033230	500	196 억		1418629	N	N	0	N	00	N
86	20230817	120401	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2915	-70	5	-2.35	1011969110	350377	59.21	2920	2960	2845	3880	2090	2985	2888.22	3.62	0	41968	3108	3046	2998	2936	2888	3022	2912	196	895	500	1850	5	1	39215380	1143	97.17	1.46	12	0.89	30.00	1996.00	5320	20230620	-45.21	1615	20220930	80.50	5320	-45.21	20230620	1890	54.23	20230103	5320	-45.21	20230620	1615	80.50	20220930	4.98	N	033230	500	196 억		1418629	N	N	0	N	00	N
87	20230817	110401	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2905	-80	5	-2.68	878474495	304501	51.46	2920	2960	2845	3880	2090	2985	2884.96	3.62	0	26513	3108	3046	2998	2936	2888	3022	2912	196	895	500	1850	5	1	39215380	1139	96.83	1.46	12	0.78	30.00	1996.00	5320	20230620	-45.39	1615	20220930	79.88	5320	-45.39	20230620	1890	53.70	20230103	5320	-45.39	20230620	1615	79.88	20220930	4.98	N	033230	500	196 억		1418629	N	N	0	N	00	N
88	20230817	100400	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2905	-80	5	-2.68	607597370	210339	35.55	2920	2960	2845	3880	2090	2985	2888.65	3.62	0	2702	3108	3046	2998	2936	2888	3022	2912	196	895	500	1850	5	1	39215380	1139	96.83	1.46	12	0.54	30.00	1996.00	5320	20230620	-45.39	1615	20220930	79.88	5320	-45.39	20230620	1890	53.70	20230103	5320	-45.39	20230620	1615	79.88	20220930	4.98	N	033230	500	196 억		1418629	N	N	0	N	00	N
89	20230817	090400	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2925	-60	5	-2.01	68463060	23463	3.97	2920	2945	2910	3880	2090	2985	2917.87	3.62	0	-1811	3108	3046	2998	2936	2888	3022	2912	196	895	500	1850	5	1	39215380	1147	97.50	1.47	12	0.06	30.00	1996.00	5320	20230620	-45.02	1615	20220930	81.11	5320	-45.02	20230620	1890	54.76	20230103	5320	-45.02	20230620	1615	81.11	20220930	4.98	N	033230	500	196 억		1418629	N	N	0	N	00	N
90	20230816	160401	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2985	-115	5	-3.71	1759733375	588644	76.73	3035	3060	2950	4030	2170	3100	2989.15	4.29	0	-267217	3216	3157	3051	2992	2886	3187	3022	196	930	500	1920	5	1	39215380	1171	99.50	1.50	12	1.50	30.00	1996.00	5320	20230620	-43.89	1615	20220930	84.83	5320	-43.89	20230620	1890	57.94	20230103	5320	-43.89	20230620	1615	84.83	20220930	4.99	N	033230	500	196 억		1683245	N	N	0	N	00	N
91	20230816	150400	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2960	-140	5	-4.52	1674748165	559960	72.99	3035	3060	2950	4030	2170	3100	2990.50	4.29	0	-265154	3216	3157	3051	2992	2886	3187	3022	196	930	500	1920	5	1	39215380	1161	98.67	1.48	12	1.43	30.00	1996.00	5320	20230620	-44.36	1615	20220930	83.28	5320	-44.36	20230620	1890	56.61	20230103	5320	-44.36	20230620	1615	83.28	20220930	4.99	N	033230	500	196 억		1683245	N	N	0	N	00	N
92	20230816	140400	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2960	-140	5	-4.52	1397480390	466559	60.82	3035	3060	2950	4030	2170	3100	2994.91	4.29	0	-207750	3216	3157	3051	2992	2886	3187	3022	196	930	500	1920	5	1	39215380	1161	98.67	1.48	12	1.19	30.00	1996.00	5320	20230620	-44.36	1615	20220930	83.28	5320	-44.36	20230620	1890	56.61	20230103	5320	-44.36	20230620	1615	83.28	20220930	4.99	N	033230	500	196 억		1683245	N	N	0	N	00	N
93	20230816	130401	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2965	-135	5	-4.35	1156883345	385203	50.21	3035	3060	2960	4030	2170	3100	3002.88	4.29	0	-169420	3216	3157	3051	2992	2886	3187	3022	196	930	500	1920	5	1	39215380	1163	98.83	1.49	12	0.98	30.00	1996.00	5320	20230620	-44.27	1615	20220930	83.59	5320	-44.27	20230620	1890	56.88	20230103	5320	-44.27	20230620	1615	83.59	20220930	4.99	N	033230	500	196 억		1683245	N	N	0	N	00	N
94	20230816	120406	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2960	-140	5	-4.52	1056033685	351234	45.78	3035	3060	2960	4030	2170	3100	3006.18	4.29	0	-161294	3216	3157	3051	2992	2886	3187	3022	196	930	500	1920	5	1	39215380	1161	98.67	1.48	12	0.90	30.00	1996.00	5320	20230620	-44.36	1615	20220930	83.28	5320	-44.36	20230620	1890	56.61	20230103	5320	-44.36	20230620	1615	83.28	20220930	4.99	N	033230	500	196 억		1683245	N	N	0	N	00	N
95	20230816	110402	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3005	-95	5	-3.06	838620410	278240	36.27	3035	3060	2980	4030	2170	3100	3013.49	4.29	0	-130430	3216	3157	3051	2992	2886	3187	3022	196	930	500	1920	5	1	39215380	1178	100.17	1.51	12	0.71	30.00	1996.00	5320	20230620	-43.52	1615	20220930	86.07	5320	-43.52	20230620	1890	58.99	20230103	5320	-43.52	20230620	1615	86.07	20220930	4.99	N	033230	500	196 억		1683245	N	N	0	N	00	N
96	20230816	100359	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3000	-100	5	-3.23	745308390	247089	32.21	3035	3060	2980	4030	2170	3100	3015.77	4.29	0	-125878	3216	3157	3051	2992	2886	3187	3022	196	930	500	1920	5	1	39215380	1176	100.00	1.50	12	0.63	30.00	1996.00	5320	20230620	-43.61	1615	20220930	85.76	5320	-43.61	20230620	1890	58.73	20230103	5320	-43.61	20230620	1615	85.76	20220930	4.99	N	033230	500	196 억		1683245	N	N	0	N	00	N
97	20230816	090357	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3030	-70	5	-2.26	109942830	36256	4.73	3035	3060	3015	4030	2170	3100	3029.06	4.29	0	-18503	3216	3157	3051	2992	2886	3187	3022	196	930	500	1920	5	1	39215380	1188	101.00	1.52	12	0.09	30.00	1996.00	5320	20230620	-43.05	1615	20220930	87.62	5320	-43.05	20230620	1890	60.32	20230103	5320	-43.05	20230620	1615	87.62	20220930	4.99	N	033230	500	196 억		1683245	N	N	0	N	00	N
98	20230814	160357	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3100	65	2	2.14	2320620015	763843	152.00	3090	3110	2945	3945	2125	3035	3037.43	4.65	0	-141543	3168	3101	3033	2966	2898	3135	3000	196	910	500	1880	5	1	39215380	1216	103.33	1.55	12	1.95	30.00	1996.00	5320	20230620	-41.73	1615	20220930	91.95	5320	-41.73	20230620	1890	64.02	20230103	5320	-41.73	20230620	1615	91.95	20220930	5.05	N	033230	500	196 억		1824132	N	N	0	N	00	N
99	20230814	150355	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3025	-10	5	-0.33	1790825440	591850	117.77	3090	3100	2945	3945	2125	3035	3025.81	4.65	0	-106506	3168	3101	3033	2966	2898	3135	3000	196	910	500	1880	5	1	39215380	1186	100.83	1.52	12	1.51	30.00	1996.00	5320	20230620	-43.14	1615	20220930	87.31	5320	-43.14	20230620	1890	60.05	20230103	5320	-43.14	20230620	1615	87.31	20220930	5.05	N	033230	500	196 억		1824132	N	N	0	N	00	N
100	20230814	140356	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3025	-10	5	-0.33	1177067965	391476	77.90	3090	3090	2945	3945	2125	3035	3006.74	4.65	0	-71856	3168	3101	3033	2966	2898	3135	3000	196	910	500	1880	5	1	39215380	1186	100.83	1.52	12	1.00	30.00	1996.00	5320	20230620	-43.14	1615	20220930	87.31	5320	-43.14	20230620	1890	60.05	20230103	5320	-43.14	20230620	1615	87.31	20220930	5.05	N	033230	500	196 억		1824132	N	N	0	N	00	N
101	20230814	130354	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3040	5	2	0.16	1102116230	366664	72.96	3090	3090	2945	3945	2125	3035	3005.79	4.65	0	-74984	3168	3101	3033	2966	2898	3135	3000	196	910	500	1880	5	1	39215380	1192	101.33	1.52	12	0.94	30.00	1996.00	5320	20230620	-42.86	1615	20220930	88.24	5320	-42.86	20230620	1890	60.85	20230103	5320	-42.86	20230620	1615	88.24	20220930	5.05	N	033230	500	196 억		1824132	N	N	0	N	00	N
102	20230814	120354	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3025	-10	5	-0.33	868903375	290281	57.76	3090	3090	2945	3945	2125	3035	2993.32	4.65	0	-78968	3168	3101	3033	2966	2898	3135	3000	196	910	500	1880	5	1	39215380	1186	100.83	1.52	12	0.74	30.00	1996.00	5320	20230620	-43.14	1615	20220930	87.31	5320	-43.14	20230620	1890	60.05	20230103	5320	-43.14	20230620	1615	87.31	20220930	5.05	N	033230	500	196 억		1824132	N	N	0	N	00	N
103	20230814	110354	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3005	-30	5	-0.99	658565415	220423	43.86	3090	3090	2945	3945	2125	3035	2987.73	4.65	0	-74689	3168	3101	3033	2966	2898	3135	3000	196	910	500	1880	5	1	39215380	1178	100.17	1.51	12	0.56	30.00	1996.00	5320	20230620	-43.52	1615	20220930	86.07	5320	-43.52	20230620	1890	58.99	20230103	5320	-43.52	20230620	1615	86.07	20220930	5.05	N	033230	500	196 억		1824132	N	N	0	N	00	N
104	20230814	100354	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2965	-70	5	-2.31	506549215	169451	33.72	3090	3090	2945	3945	2125	3035	2989.36	4.65	0	-70384	3168	3101	3033	2966	2898	3135	3000	196	910	500	1880	5	1	39215380	1163	98.83	1.49	12	0.43	30.00	1996.00	5320	20230620	-44.27	1615	20220930	83.59	5320	-44.27	20230620	1890	56.88	20230103	5320	-44.27	20230620	1615	83.59	20220930	5.05	N	033230	500	196 억		1824132	N	N	0	N	00	N
105	20230814	090354	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3050	15	2	0.49	41892730	13750	2.74	3090	3090	3025	3945	2125	3035	3046.74	4.65	0	-8143	3168	3101	3033	2966	2898	3135	3000	196	910	500	1880	5	1	39215380	1196	101.67	1.53	12	0.04	30.00	1996.00	5320	20230620	-42.67	1615	20220930	88.85	5320	-42.67	20230620	1890	61.38	20230103	5320	-42.67	20230620	1615	88.85	20220930	5.05	N	033230	500	196 억		1824132	N	N	0	N	00	N
106	20230811	160353	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3035	40	2	1.34	1513021975	496211	133.12	3005	3100	2965	3890	2100	2995	3049.21	4.43	0	87311	3091	3042	3006	2957	2921	3025	2940	196	895	500	1850	5	1	39215380	1190	101.17	1.52	12	1.27	30.00	1996.00	5320	20230620	-42.95	1615	20220930	87.93	5320	-42.95	20230620	1890	60.58	20230103	5320	-42.95	20230620	1615	87.93	20220930	5.03	N	033230	500	196 억		1736811	N	N	0	N	00	N
107	20230811	150352	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3045	50	2	1.67	1427476285	468062	125.56	3005	3100	2965	3890	2100	2995	3049.76	4.43	0	91015	3091	3042	3006	2957	2921	3025	2940	196	895	500	1850	5	1	39215380	1194	101.50	1.53	12	1.19	30.00	1996.00	5320	20230620	-42.76	1615	20220930	88.54	5320	-42.76	20230620	1890	61.11	20230103	5320	-42.76	20230620	1615	88.54	20220930	5.03	N	033230	500	196 억		1736811	N	N	0	N	00	N
108	20230811	140353	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3055	60	2	2.00	1233468230	404253	108.45	3005	3100	2965	3890	2100	2995	3051.23	4.43	0	78407	3091	3042	3006	2957	2921	3025	2940	196	895	500	1850	5	1	39215380	1198	101.83	1.53	12	1.03	30.00	1996.00	5320	20230620	-42.58	1615	20220930	89.16	5320	-42.58	20230620	1890	61.64	20230103	5320	-42.58	20230620	1615	89.16	20220930	5.03	N	033230	500	196 억		1736811	N	N	0	N	00	N
109	20230811	130351	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3075	80	2	2.67	1108594725	363436	97.50	3005	3100	2965	3890	2100	2995	3050.32	4.43	0	79559	3091	3042	3006	2957	2921	3025	2940	196	895	500	1850	5	1	39215380	1206	102.50	1.54	12	0.93	30.00	1996.00	5320	20230620	-42.20	1615	20220930	90.40	5320	-42.20	20230620	1890	62.70	20230103	5320	-42.20	20230620	1615	90.40	20220930	5.03	N	033230	500	196 억		1736811	N	N	0	N	00	N
110	20230811	120350	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3070	75	2	2.50	1059504415	347455	93.21	3005	3100	2965	3890	2100	2995	3049.33	4.43	0	75737	3091	3042	3006	2957	2921	3025	2940	196	895	500	1850	5	1	39215380	1204	102.33	1.54	12	0.89	30.00	1996.00	5320	20230620	-42.29	1615	20220930	90.09	5320	-42.29	20230620	1890	62.43	20230103	5320	-42.29	20230620	1615	90.09	20220930	5.03	N	033230	500	196 억		1736811	N	N	0	N	00	N
111	20230811	110348	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3055	60	2	2.00	689504970	227433	61.01	3005	3070	2965	3890	2100	2995	3031.68	4.43	0	79609	3091	3042	3006	2957	2921	3025	2940	196	895	500	1850	5	1	39215380	1198	101.83	1.53	12	0.58	30.00	1996.00	5320	20230620	-42.58	1615	20220930	89.16	5320	-42.58	20230620	1890	61.64	20230103	5320	-42.58	20230620	1615	89.16	20220930	5.03	N	033230	500	196 억		1736811	N	N	0	N	00	N
112	20230811	100346	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3050	55	2	1.84	426442090	141362	37.92	3005	3050	2965	3890	2100	2995	3016.67	4.43	0	55490	3091	3042	3006	2957	2921	3025	2940	196	895	500	1850	5	1	39215380	1196	101.67	1.53	12	0.36	30.00	1996.00	5320	20230620	-42.67	1615	20220930	88.85	5320	-42.67	20230620	1890	61.38	20230103	5320	-42.67	20230620	1615	88.85	20220930	5.03	N	033230	500	196 억		1736811	N	N	0	N	00	N
113	20230811	090351	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2980	-15	5	-0.50	70436810	23507	6.31	3005	3010	2965	3890	2100	2995	2996.42	4.43	0	-17619	3091	3042	3006	2957	2921	3025	2940	196	895	500	1850	5	1	39215380	1169	99.33	1.49	12	0.06	30.00	1996.00	5320	20230620	-43.98	1615	20220930	84.52	5320	-43.98	20230620	1890	57.67	20230103	5320	-43.98	20230620	1615	84.52	20220930	5.03	N	033230	500	196 억		1736811	N	N	0	N	00	N
114	20230810	160348	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2995	-85	5	-2.76	1103041595	367245	70.42	3035	3055	2970	4000	2160	3080	3003.59	4.58	0	-57415	3193	3136	3028	2971	2863	3165	3000	196	920	500	1900	5	1	39215380	1175	99.83	1.50	12	0.94	30.00	1996.00	5320	20230620	-43.70	1615	20220930	85.45	5320	-43.70	20230620	1890	58.47	20230103	5320	-43.70	20230620	1615	85.45	20220930	4.92	N	033230	500	196 억		1794997	N	N	0	N	00	N
115	20230810	150347	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3010	-70	5	-2.27	1009499295	336089	64.45	3035	3055	2970	4000	2160	3080	3003.63	4.58	0	-57908	3193	3136	3028	2971	2863	3165	3000	196	920	500	1900	5	1	39215380	1180	100.33	1.51	12	0.86	30.00	1996.00	5320	20230620	-43.42	1615	20220930	86.38	5320	-43.42	20230620	1890	59.26	20230103	5320	-43.42	20230620	1615	86.38	20220930	4.92	N	033230	500	196 억		1794997	N	N	0	N	00	N
116	20230810	140347	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3015	-65	5	-2.11	907596650	302156	57.94	3035	3055	2970	4000	2160	3080	3003.70	4.58	0	-62420	3193	3136	3028	2971	2863	3165	3000	196	920	500	1900	5	1	39215380	1182	100.50	1.51	12	0.77	30.00	1996.00	5320	20230620	-43.33	1615	20220930	86.69	5320	-43.33	20230620	1890	59.52	20230103	5320	-43.33	20230620	1615	86.69	20220930	4.92	N	033230	500	196 억		1794997	N	N	0	N	00	N
117	20230810	130344	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3020	-60	5	-1.95	777526765	258870	49.64	3035	3055	2970	4000	2160	3080	3003.50	4.58	0	-74533	3193	3136	3028	2971	2863	3165	3000	196	920	500	1900	5	1	39215380	1184	100.67	1.51	12	0.66	30.00	1996.00	5320	20230620	-43.23	1615	20220930	87.00	5320	-43.23	20230620	1890	59.79	20230103	5320	-43.23	20230620	1615	87.00	20220930	4.92	N	033230	500	196 억		1794997	N	N	0	N	00	N
118	20230810	120348	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2990	-90	5	-2.92	722596005	240667	46.15	3035	3055	2970	4000	2160	3080	3002.42	4.58	0	-75694	3193	3136	3028	2971	2863	3165	3000	196	920	500	1900	5	1	39215380	1173	99.67	1.50	12	0.61	30.00	1996.00	5320	20230620	-43.80	1615	20220930	85.14	5320	-43.80	20230620	1890	58.20	20230103	5320	-43.80	20230620	1615	85.14	20220930	4.92	N	033230	500	196 억		1794997	N	N	0	N	00	N
119	20230810	110350	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2990	-90	5	-2.92	620406375	206576	39.61	3035	3055	2970	4000	2160	3080	3003.23	4.58	0	-79377	3193	3136	3028	2971	2863	3165	3000	196	920	500	1900	5	1	39215380	1173	99.67	1.50	12	0.53	30.00	1996.00	5320	20230620	-43.80	1615	20220930	85.14	5320	-43.80	20230620	1890	58.20	20230103	5320	-43.80	20230620	1615	85.14	20220930	4.92	N	033230	500	196 억		1794997	N	N	0	N	00	N
120	20230810	100349	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3010	-70	5	-2.27	459870875	152991	29.34	3035	3055	2970	4000	2160	3080	3005.79	4.58	0	-66169	3193	3136	3028	2971	2863	3165	3000	196	920	500	1900	5	1	39215380	1180	100.33	1.51	12	0.39	30.00	1996.00	5320	20230620	-43.42	1615	20220930	86.38	5320	-43.42	20230620	1890	59.26	20230103	5320	-43.42	20230620	1615	86.38	20220930	4.92	N	033230	500	196 억		1794997	N	N	0	N	00	N
121	20230810	090350	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3025	-55	5	-1.79	39803055	13116	2.52	3035	3055	3025	4000	2160	3080	3034.16	4.58	0	-3787	3193	3136	3028	2971	2863	3165	3000	196	920	500	1900	5	1	39215380	1186	100.83	1.52	12	0.03	30.00	1996.00	5320	20230620	-43.14	1615	20220930	87.31	5320	-43.14	20230620	1890	60.05	20230103	5320	-43.14	20230620	1615	87.31	20220930	4.92	N	033230	500	196 억		1794997	N	N	0	N	00	N
122	20230809	160347	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3080	130	2	4.41	1568803780	517982	71.84	2925	3085	2920	3835	2065	2950	3028.66	4.31	0	101598	3136	3042	2991	2897	2846	3017	2872	196	885	500	1820	5	1	39215380	1208	102.67	1.54	12	1.32	30.00	1996.00	5320	20230620	-42.11	1615	20220930	90.71	5320	-42.11	20230620	1890	62.96	20230103	5320	-42.11	20230620	1615	90.71	20220930	5.12	N	033230	500	196 억		1690772	N	N	0	N	00	N
123	20230809	150343	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3060	110	2	3.73	1489083550	491957	68.23	2925	3085	2920	3835	2065	2950	3026.86	4.31	0	101315	3136	3042	2991	2897	2846	3017	2872	196	885	500	1820	5	1	39215380	1200	102.00	1.53	12	1.25	30.00	1996.00	5320	20230620	-42.48	1615	20220930	89.47	5320	-42.48	20230620	1890	61.90	20230103	5320	-42.48	20230620	1615	89.47	20220930	5.12	N	033230	500	196 억		1690772	N	N	0	N	00	N
124	20230809	140344	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3030	80	2	2.71	1118503555	370974	51.45	2925	3065	2920	3835	2065	2950	3015.05	4.31	0	140234	3136	3042	2991	2897	2846	3017	2872	196	885	500	1820	5	1	39215380	1188	101.00	1.52	12	0.95	30.00	1996.00	5320	20230620	-43.05	1615	20220930	87.62	5320	-43.05	20230620	1890	60.32	20230103	5320	-43.05	20230620	1615	87.62	20220930	5.12	N	033230	500	196 억		1690772	N	N	0	N	00	N
125	20230809	130351	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3065	115	2	3.90	1024464185	340027	47.16	2925	3065	2920	3835	2065	2950	3012.89	4.31	0	134323	3136	3042	2991	2897	2846	3017	2872	196	885	500	1820	5	1	39215380	1202	102.17	1.54	12	0.87	30.00	1996.00	5320	20230620	-42.39	1615	20220930	89.78	5320	-42.39	20230620	1890	62.17	20230103	5320	-42.39	20230620	1615	89.78	20220930	5.12	N	033230	500	196 억		1690772	N	N	0	N	00	N
126	20230809	120349	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3045	95	2	3.22	824322960	274352	38.05	2925	3045	2920	3835	2065	2950	3004.62	4.31	0	104027	3136	3042	2991	2897	2846	3017	2872	196	885	500	1820	5	1	39215380	1194	101.50	1.53	12	0.70	30.00	1996.00	5320	20230620	-42.76	1615	20220930	88.54	5320	-42.76	20230620	1890	61.11	20230103	5320	-42.76	20230620	1615	88.54	20220930	5.12	N	033230	500	196 억		1690772	N	N	0	N	00	N
127	20230809	110347	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3025	75	2	2.54	683715945	227978	31.62	2925	3040	2920	3835	2065	2950	2999.04	4.31	0	75460	3136	3042	2991	2897	2846	3017	2872	196	885	500	1820	5	1	39215380	1186	100.83	1.52	12	0.58	30.00	1996.00	5320	20230620	-43.14	1615	20220930	87.31	5320	-43.14	20230620	1890	60.05	20230103	5320	-43.14	20230620	1615	87.31	20220930	5.12	N	033230	500	196 억		1690772	N	N	0	N	00	N
128	20230809	100343	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3000	50	2	1.69	362394365	121525	16.85	2925	3010	2920	3835	2065	2950	2982.06	4.31	0	17331	3136	3042	2991	2897	2846	3017	2872	196	885	500	1820	5	1	39215380	1176	100.00	1.50	12	0.31	30.00	1996.00	5320	20230620	-43.61	1615	20220930	85.76	5320	-43.61	20230620	1890	58.73	20230103	5320	-43.61	20230620	1615	85.76	20220930	5.12	N	033230	500	196 억		1690772	N	N	0	N	00	N
129	20230809	090344	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2950	0	3	0.00	25112370	8570	1.19	2925	2950	2920	3835	2065	2950	2930.26	4.31	0	1737	3136	3042	2991	2897	2846	3017	2872	196	885	500	1820	5	1	39215380	1157	98.33	1.48	12	0.02	30.00	1996.00	5320	20230620	-44.55	1615	20220930	82.66	5320	-44.55	20230620	1890	56.08	20230103	5320	-44.55	20230620	1615	82.66	20220930	5.12	N	033230	500	196 억		1690772	N	N	0	N	00	N
130	20230808	160350	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2950	-100	5	-3.28	2132603810	715326	110.53	3085	3085	2940	3965	2135	3050	2981.30	4.29	0	9613	3210	3130	3060	2980	2910	3170	3020	196	915	500	1890	5	1	39215380	1157	98.33	1.48	12	1.82	30.00	1996.00	5320	20230620	-44.55	1615	20220930	82.66	5320	-44.55	20230620	1890	56.08	20230103	5320	-44.55	20230620	1615	82.66	20220930	5.05	N	033230	500	196 억		1681143	N	N	0	N	00	N
131	20230808	150346	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2950	-100	5	-3.28	1932111500	647453	100.04	3085	3085	2950	3965	2135	3050	2984.17	4.29	0	-31548	3210	3130	3060	2980	2910	3170	3020	196	915	500	1890	5	1	39215380	1157	98.33	1.48	12	1.65	30.00	1996.00	5320	20230620	-44.55	1615	20220930	82.66	5320	-44.55	20230620	1890	56.08	20230103	5320	-44.55	20230620	1615	82.66	20220930	5.05	N	033230	500	196 억		1681143	N	N	0	N	00	N
132	20230808	140343	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2985	-65	5	-2.13	1576122990	527361	81.48	3085	3085	2960	3965	2135	3050	2988.70	4.29	0	-33423	3210	3130	3060	2980	2910	3170	3020	196	915	500	1890	5	1	39215380	1171	99.50	1.50	12	1.34	30.00	1996.00	5320	20230620	-43.89	1615	20220930	84.83	5320	-43.89	20230620	1890	57.94	20230103	5320	-43.89	20230620	1615	84.83	20220930	5.05	N	033230	500	196 억		1681143	N	N	0	N	00	N
133	20230808	130340	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2985	-65	5	-2.13	1245107645	416134	64.30	3085	3085	2960	3965	2135	3050	2992.08	4.29	0	-58622	3210	3130	3060	2980	2910	3170	3020	196	915	500	1890	5	1	39215380	1171	99.50	1.50	12	1.06	30.00	1996.00	5320	20230620	-43.89	1615	20220930	84.83	5320	-43.89	20230620	1890	57.94	20230103	5320	-43.89	20230620	1615	84.83	20220930	5.05	N	033230	500	196 억		1681143	N	N	0	N	00	N
134	20230808	120343	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2990	-60	5	-1.97	1158332395	386978	59.79	3085	3085	2960	3965	2135	3050	2993.28	4.29	0	-61119	3210	3130	3060	2980	2910	3170	3020	196	915	500	1890	5	1	39215380	1173	99.67	1.50	12	0.99	30.00	1996.00	5320	20230620	-43.80	1615	20220930	85.14	5320	-43.80	20230620	1890	58.20	20230103	5320	-43.80	20230620	1615	85.14	20220930	5.05	N	033230	500	196 억		1681143	N	N	0	N	00	N
135	20230808	110341	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2980	-70	5	-2.30	970745300	324118	50.08	3085	3085	2960	3965	2135	3050	2995.04	4.29	0	-88358	3210	3130	3060	2980	2910	3170	3020	196	915	500	1890	5	1	39215380	1169	99.33	1.49	12	0.83	30.00	1996.00	5320	20230620	-43.98	1615	20220930	84.52	5320	-43.98	20230620	1890	57.67	20230103	5320	-43.98	20230620	1615	84.52	20220930	5.05	N	033230	500	196 억		1681143	N	N	0	N	00	N
136	20230808	100346	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3010	-40	5	-1.31	398290455	131970	20.39	3085	3085	2995	3965	2135	3050	3018.04	4.29	0	-48898	3210	3130	3060	2980	2910	3170	3020	196	915	500	1890	5	1	39215380	1180	100.33	1.51	12	0.34	30.00	1996.00	5320	20230620	-43.42	1615	20220930	86.38	5320	-43.42	20230620	1890	59.26	20230103	5320	-43.42	20230620	1615	86.38	20220930	5.05	N	033230	500	196 억		1681143	N	N	0	N	00	N
137	20230808	090345	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3080	30	2	0.98	13842240	4496	0.69	3085	3085	3055	3965	2135	3050	3078.79	4.29	0	-1416	3210	3130	3060	2980	2910	3170	3020	196	915	500	1890	5	1	39215380	1208	102.67	1.54	12	0.01	30.00	1996.00	5320	20230620	-42.11	1615	20220930	90.71	5320	-42.11	20230620	1890	62.96	20230103	5320	-42.11	20230620	1615	90.71	20220930	5.05	N	033230	500	196 억		1681143	N	N	0	N	00	N
138	20230807	160343	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3050	-25	5	-0.81	1965726405	644213	114.57	3030	3140	2990	3995	2155	3075	3051.36	4.05	0	88815	3218	3146	3088	3016	2958	3117	2987	196	920	500	1900	5	1	39215380	1196	101.67	1.53	12	1.64	30.00	1996.00	5320	20230620	-42.67	1615	20220930	88.85	5320	-42.67	20230620	1890	61.38	20230103	5320	-42.67	20230620	1615	88.85	20220930	4.98	N	033230	500	196 억		1587402	N	N	0	N	00	N
139	20230807	150341	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3045	-30	5	-0.98	1872912385	613862	109.18	3030	3140	2990	3995	2155	3075	3051.03	4.05	0	83537	3218	3146	3088	3016	2958	3117	2987	196	920	500	1900	5	1	39215380	1194	101.50	1.53	12	1.57	30.00	1996.00	5320	20230620	-42.76	1615	20220930	88.54	5320	-42.76	20230620	1890	61.11	20230103	5320	-42.76	20230620	1615	88.54	20220930	4.98	N	033230	500	196 억		1587402	N	N	0	N	00	N
140	20230807	140344	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3070	-5	5	-0.16	1759491365	576850	102.59	3030	3140	2990	3995	2155	3075	3050.17	4.05	0	77276	3218	3146	3088	3016	2958	3117	2987	196	920	500	1900	5	1	39215380	1204	102.33	1.54	12	1.47	30.00	1996.00	5320	20230620	-42.29	1615	20220930	90.09	5320	-42.29	20230620	1890	62.43	20230103	5320	-42.29	20230620	1615	90.09	20220930	4.98	N	033230	500	196 억		1587402	N	N	0	N	00	N
141	20230807	130342	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3095	20	2	0.65	1560053745	512026	91.06	3030	3140	2990	3995	2155	3075	3046.83	4.05	0	91976	3218	3146	3088	3016	2958	3117	2987	196	920	500	1900	5	1	39215380	1214	103.17	1.55	12	1.31	30.00	1996.00	5320	20230620	-41.82	1615	20220930	91.64	5320	-41.82	20230620	1890	63.76	20230103	5320	-41.82	20230620	1615	91.64	20220930	4.98	N	033230	500	196 억		1587402	N	N	0	N	00	N
142	20230807	120341	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3080	5	2	0.16	1115738045	368449	65.53	3030	3080	2990	3995	2155	3075	3028.20	4.05	0	129531	3218	3146	3088	3016	2958	3117	2987	196	920	500	1900	5	1	39215380	1208	102.67	1.54	12	0.94	30.00	1996.00	5320	20230620	-42.11	1615	20220930	90.71	5320	-42.11	20230620	1890	62.96	20230103	5320	-42.11	20230620	1615	90.71	20220930	4.98	N	033230	500	196 억		1587402	N	N	0	N	00	N
143	20230807	110338	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3050	-25	5	-0.81	988356615	326780	58.12	3030	3070	2990	3995	2155	3075	3024.53	4.05	0	110853	3218	3146	3088	3016	2958	3117	2987	196	920	500	1900	5	1	39215380	1196	101.67	1.53	12	0.83	30.00	1996.00	5320	20230620	-42.67	1615	20220930	88.85	5320	-42.67	20230620	1890	61.38	20230103	5320	-42.67	20230620	1615	88.85	20220930	4.98	N	033230	500	196 억		1587402	N	N	0	N	00	N
144	20230807	100342	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3040	-35	5	-1.14	682495735	225889	40.17	3030	3070	2990	3995	2155	3075	3021.38	4.05	0	58736	3218	3146	3088	3016	2958	3117	2987	196	920	500	1900	5	1	39215380	1192	101.33	1.52	12	0.58	30.00	1996.00	5320	20230620	-42.86	1615	20220930	88.24	5320	-42.86	20230620	1890	60.85	20230103	5320	-42.86	20230620	1615	88.24	20220930	4.98	N	033230	500	196 억		1587402	N	N	0	N	00	N
145	20230807	090342	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3030	-45	5	-1.46	112808170	37274	6.63	3030	3045	3015	3995	2155	3075	3026.45	4.05	0	35	3218	3146	3088	3016	2958	3117	2987	196	920	500	1900	5	1	39215380	1188	101.00	1.52	12	0.10	30.00	1996.00	5320	20230620	-43.05	1615	20220930	87.62	5320	-43.05	20230620	1890	60.32	20230103	5320	-43.05	20230620	1615	87.62	20220930	4.98	N	033230	500	196 억		1587402	N	N	0	N	00	N
146	20230804	160339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3075	-50	5	-1.60	1725714565	558398	52.66	3125	3160	3030	4060	2190	3125	3090.48	4.21	0	-67250	3278	3201	3068	2991	2858	3240	3030	196	935	500	1930	5	1	39215380	1206	102.50	1.54	12	1.42	30.00	1996.00	5320	20230620	-42.20	1615	20220930	90.40	5320	-42.20	20230620	1890	62.70	20230103	5320	-42.20	20230620	1615	90.40	20220930	4.96	N	033230	500	196 억		1652776	N	N	0	N	00	N
147	20230804	150339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3065	-60	5	-1.92	1667372570	539399	50.87	3125	3160	3030	4060	2190	3125	3091.17	4.21	0	-72534	3278	3201	3068	2991	2858	3240	3030	196	935	500	1930	5	1	39215380	1202	102.17	1.54	12	1.38	30.00	1996.00	5320	20230620	-42.39	1615	20220930	89.78	5320	-42.39	20230620	1890	62.17	20230103	5320	-42.39	20230620	1615	89.78	20220930	4.96	N	033230	500	196 억		1652776	N	N	0	N	00	N
148	20230804	140344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3065	-60	5	-1.92	1536302070	496829	46.85	3125	3160	3030	4060	2190	3125	3092.21	4.21	0	-86591	3278	3201	3068	2991	2858	3240	3030	196	935	500	1930	5	1	39215380	1202	102.17	1.54	12	1.27	30.00	1996.00	5320	20230620	-42.39	1615	20220930	89.78	5320	-42.39	20230620	1890	62.17	20230103	5320	-42.39	20230620	1615	89.78	20220930	4.96	N	033230	500	196 억		1652776	N	N	0	N	00	N
149	20230804	130339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3065	-60	5	-1.92	1389721055	448738	42.32	3125	3160	3030	4060	2190	3125	3096.95	4.21	0	-100965	3278	3201	3068	2991	2858	3240	3030	196	935	500	1930	5	1	39215380	1202	102.17	1.54	12	1.14	30.00	1996.00	5320	20230620	-42.39	1615	20220930	89.78	5320	-42.39	20230620	1890	62.17	20230103	5320	-42.39	20230620	1615	89.78	20220930	4.96	N	033230	500	196 억		1652776	N	N	0	N	00	N
150	20230804	120339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3095	-30	5	-0.96	1036275810	333047	31.41	3125	3160	3060	4060	2190	3125	3111.50	4.21	0	-30615	3278	3201	3068	2991	2858	3240	3030	196	935	500	1930	5	1	39215380	1214	103.17	1.55	12	0.85	30.00	1996.00	5320	20230620	-41.82	1615	20220930	91.64	5320	-41.82	20230620	1890	63.76	20230103	5320	-41.82	20230620	1615	91.64	20220930	4.96	N	033230	500	196 억		1652776	N	N	0	N	00	N
151	20230804	110340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3095	-30	5	-0.96	870504800	279215	26.33	3125	3160	3060	4060	2190	3125	3117.69	4.21	0	-21339	3278	3201	3068	2991	2858	3240	3030	196	935	500	1930	5	1	39215380	1214	103.17	1.55	12	0.71	30.00	1996.00	5320	20230620	-41.82	1615	20220930	91.64	5320	-41.82	20230620	1890	63.76	20230103	5320	-41.82	20230620	1615	91.64	20220930	4.96	N	033230	500	196 억		1652776	N	N	0	N	00	N
152	20230804	100337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3130	5	2	0.16	719216140	230317	21.72	3125	3160	3060	4060	2190	3125	3122.72	4.21	0	-24038	3278	3201	3068	2991	2858	3240	3030	196	935	500	1930	5	1	39215380	1227	104.33	1.57	12	0.59	30.00	1996.00	5320	20230620	-41.17	1615	20220930	93.81	5320	-41.17	20230620	1890	65.61	20230103	5320	-41.17	20230620	1615	93.81	20220930	4.96	N	033230	500	196 억		1652776	N	N	0	N	00	N
153	20230804	090336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3135	10	2	0.32	157040805	50666	4.78	3125	3135	3060	4060	2190	3125	3099.53	4.21	0	-31589	3278	3201	3068	2991	2858	3240	3030	196	935	500	1930	5	1	39215380	1229	104.50	1.57	12	0.13	30.00	1996.00	5320	20230620	-41.07	1615	20220930	94.12	5320	-41.07	20230620	1890	65.87	20230103	5320	-41.07	20230620	1615	94.12	20220930	4.96	N	033230	500	196 억		1652776	N	N	0	N	00	N
154	20230803	160337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3125	55	2	1.79	3191917890	1054001	112.51	3070	3145	2935	3990	2150	3070	3028.31	4.06	0	55351	3413	3241	3138	2966	2863	3190	2915	196	920	500	1900	5	1	39215380	1225	104.17	1.57	12	2.69	30.00	1996.00	5320	20230620	-41.26	1615	20220930	93.50	5320	-41.26	20230620	1890	65.34	20230103	5320	-41.26	20230620	1615	93.50	20220930	4.97	N	033230	500	196 억		1591275	N	N	0	N	00	N
155	20230803	150338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3040	-30	5	-0.98	2743504705	909162	97.05	3070	3075	2935	3990	2150	3070	3017.62	4.06	0	84608	3413	3241	3138	2966	2863	3190	2915	196	920	500	1900	5	1	39215380	1192	101.33	1.52	12	2.32	30.00	1996.00	5320	20230620	-42.86	1615	20220930	88.24	5320	-42.86	20230620	1890	60.85	20230103	5320	-42.86	20230620	1615	88.24	20220930	4.97	N	033230	500	196 억		1591275	N	N	0	N	00	N
156	20230803	140335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3060	-10	5	-0.33	2525922845	837738	89.42	3070	3075	2935	3990	2150	3070	3015.17	4.06	0	80965	3413	3241	3138	2966	2863	3190	2915	196	920	500	1900	5	1	39215380	1200	102.00	1.53	12	2.14	30.00	1996.00	5320	20230620	-42.48	1615	20220930	89.47	5320	-42.48	20230620	1890	61.90	20230103	5320	-42.48	20230620	1615	89.47	20220930	4.97	N	033230	500	196 억		1591275	N	N	0	N	00	N
157	20230803	130340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3045	-25	5	-0.81	2331094115	773827	82.60	3070	3070	2935	3990	2150	3070	3012.42	4.06	0	80062	3413	3241	3138	2966	2863	3190	2915	196	920	500	1900	5	1	39215380	1194	101.50	1.53	12	1.97	30.00	1996.00	5320	20230620	-42.76	1615	20220930	88.54	5320	-42.76	20230620	1890	61.11	20230103	5320	-42.76	20230620	1615	88.54	20220930	4.97	N	033230	500	196 억		1591275	N	N	0	N	00	N
158	20230803	120339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3035	-35	5	-1.14	2052884130	682333	72.84	3070	3070	2935	3990	2150	3070	3008.63	4.06	0	64539	3413	3241	3138	2966	2863	3190	2915	196	920	500	1900	5	1	39215380	1190	101.17	1.52	12	1.74	30.00	1996.00	5320	20230620	-42.95	1615	20220930	87.93	5320	-42.95	20230620	1890	60.58	20230103	5320	-42.95	20230620	1615	87.93	20220930	4.97	N	033230	500	196 억		1591275	N	N	0	N	00	N
159	20230803	110335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3010	-60	5	-1.95	1382563240	459969	49.10	3070	3070	2935	3990	2150	3070	3005.77	4.06	0	-14020	3413	3241	3138	2966	2863	3190	2915	196	920	500	1900	5	1	39215380	1180	100.33	1.51	12	1.17	30.00	1996.00	5320	20230620	-43.42	1615	20220930	86.38	5320	-43.42	20230620	1890	59.26	20230103	5320	-43.42	20230620	1615	86.38	20220930	4.97	N	033230	500	196 억		1591275	N	N	0	N	00	N
160	20230803	100335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3010	-60	5	-1.95	933479170	310889	33.19	3070	3070	2935	3990	2150	3070	3002.61	4.06	0	60448	3413	3241	3138	2966	2863	3190	2915	196	920	500	1900	5	1	39215380	1180	100.33	1.51	12	0.79	30.00	1996.00	5320	20230620	-43.42	1615	20220930	86.38	5320	-43.42	20230620	1890	59.26	20230103	5320	-43.42	20230620	1615	86.38	20220930	4.97	N	033230	500	196 억		1591275	N	N	0	N	00	N
161	20230803	090335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3045	-25	5	-0.81	42205000	13835	1.48	3070	3070	3030	3990	2150	3070	3050.60	4.06	0	1098	3413	3241	3138	2966	2863	3190	2915	196	920	500	1900	5	1	39215380	1194	101.50	1.53	12	0.04	30.00	1996.00	5320	20230620	-42.76	1615	20220930	88.54	5320	-42.76	20230620	1890	61.11	20230103	5320	-42.76	20230620	1615	88.54	20220930	4.97	N	033230	500	196 억		1591275	N	N	0	N	00	N
162	20230802	160337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3070	-140	5	-4.36	2934306740	929567	88.93	3235	3310	3035	4170	2250	3210	3156.67	4.38	0	-127848	3363	3286	3228	3151	3093	3325	3190	196	960	500	1990	5	1	39215380	1204	102.33	1.54	12	2.37	30.00	1996.00	5320	20230620	-42.29	1615	20220930	90.09	5320	-42.29	20230620	1890	62.43	20230103	5320	-42.29	20230620	1615	90.09	20220930	4.98	N	033230	500	196 억		1719064	N	N	0	N	00	N
163	20230802	150340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3060	-150	5	-4.67	2834304880	896977	85.81	3235	3310	3035	4170	2250	3210	3159.84	4.38	0	-135181	3363	3286	3228	3151	3093	3325	3190	196	960	500	1990	5	1	39215380	1200	102.00	1.53	12	2.29	30.00	1996.00	5320	20230620	-42.48	1615	20220930	89.47	5320	-42.48	20230620	1890	61.90	20230103	5320	-42.48	20230620	1615	89.47	20220930	4.98	N	033230	500	196 억		1719064	N	N	0	N	00	N
164	20230802	140338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3070	-140	5	-4.36	2698957045	852930	81.59	3235	3310	3035	4170	2250	3210	3164.34	4.38	0	-136905	3363	3286	3228	3151	3093	3325	3190	196	960	500	1990	5	1	39215380	1204	102.33	1.54	12	2.17	30.00	1996.00	5320	20230620	-42.29	1615	20220930	90.09	5320	-42.29	20230620	1890	62.43	20230103	5320	-42.29	20230620	1615	90.09	20220930	4.98	N	033230	500	196 억		1719064	N	N	0	N	00	N
165	20230802	130337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3070	-140	5	-4.36	2305929585	724172	69.28	3235	3310	3060	4170	2250	3210	3184.23	4.38	0	-122210	3363	3286	3228	3151	3093	3325	3190	196	960	500	1990	5	1	39215380	1204	102.33	1.54	12	1.85	30.00	1996.00	5320	20230620	-42.29	1615	20220930	90.09	5320	-42.29	20230620	1890	62.43	20230103	5320	-42.29	20230620	1615	90.09	20220930	4.98	N	033230	500	196 억		1719064	N	N	0	N	00	N
166	20230802	120334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3085	-125	5	-3.89	2127699155	666278	63.74	3235	3310	3060	4170	2250	3210	3193.41	4.38	0	-93713	3363	3286	3228	3151	3093	3325	3190	196	960	500	1990	5	1	39215380	1210	102.83	1.55	12	1.70	30.00	1996.00	5320	20230620	-42.01	1615	20220930	91.02	5320	-42.01	20230620	1890	63.23	20230103	5320	-42.01	20230620	1615	91.02	20220930	4.98	N	033230	500	196 억		1719064	N	N	0	N	00	N
167	20230802	110332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3110	-100	5	-3.12	1653593355	512685	49.05	3235	3310	3105	4170	2250	3210	3225.36	4.38	0	-76000	3363	3286	3228	3151	3093	3325	3190	196	960	500	1990	5	1	39215380	1220	103.67	1.56	12	1.31	30.00	1996.00	5320	20230620	-41.54	1615	20220930	92.57	5320	-41.54	20230620	1890	64.55	20230103	5320	-41.54	20230620	1615	92.57	20220930	4.98	N	033230	500	196 억		1719064	N	N	0	N	00	N
168	20230802	100335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3220	10	2	0.31	1128276365	346267	33.13	3235	3310	3195	4170	2250	3210	3258.40	4.38	0	-51910	3363	3286	3228	3151	3093	3325	3190	196	960	500	1990	5	1	39215380	1263	107.33	1.61	12	0.88	30.00	1996.00	5320	20230620	-39.47	1615	20220930	99.38	5320	-39.47	20230620	1890	70.37	20230103	5320	-39.47	20230620	1615	99.38	20220930	4.98	N	033230	500	196 억		1719064	N	N	0	N	00	N
169	20230802	090333	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3295	85	2	2.65	271598380	83349	7.97	3235	3300	3225	4170	2250	3210	3258.57	4.38	0	-4432	3363	3286	3228	3151	3093	3325	3190	196	960	500	1990	5	1	39215380	1292	109.83	1.65	12	0.21	30.00	1996.00	5320	20230620	-38.06	1615	20220930	104.02	5320	-38.06	20230620	1890	74.34	20230103	5320	-38.06	20230620	1615	104.02	20220930	4.98	N	033230	500	196 억		1719064	N	N	0	N	00	N
170	20230801	160335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3210	10	2	0.31	3367390340	1036689	114.96	3200	3305	3170	4160	2240	3200	3248.35	5.59	0	-52680	3336	3267	3196	3127	3056	3232	3092	196	960	500	1980	5	1	39215380	1259	107.00	1.61	12	2.64	30.00	1996.00	5320	20230620	-39.66	1615	20220930	98.76	5320	-39.66	20230620	1890	69.84	20230103	5320	-39.66	20230620	1615	98.76	20220930	5.02	N	033230	500	196 억		2191650	N	N	0	N	00	N
171	20230801	150331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3225	25	2	0.78	3206599875	986755	109.42	3200	3305	3170	4160	2240	3200	3249.77	5.59	0	-60909	3336	3267	3196	3127	3056	3232	3092	196	960	500	1980	5	1	39215380	1265	107.50	1.62	12	2.52	30.00	1996.00	5320	20230620	-39.38	1615	20220930	99.69	5320	-39.38	20230620	1890	70.63	20230103	5320	-39.38	20230620	1615	99.69	20220930	5.02	N	033230	500	196 억		2191650	N	N	0	N	00	N
172	20230801	140339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3200	0	3	0.00	2961106965	910355	100.95	3200	3305	3170	4160	2240	3200	3252.84	5.59	0	-73549	3336	3267	3196	3127	3056	3232	3092	196	960	500	1980	5	1	39215380	1255	106.67	1.60	12	2.32	30.00	1996.00	5320	20230620	-39.85	1615	20220930	98.14	5320	-39.85	20230620	1890	69.31	20230103	5320	-39.85	20230620	1615	98.14	20220930	5.02	N	033230	500	196 억		2191650	N	N	0	N	00	N
173	20230801	130332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3230	30	2	0.94	2557281595	783989	86.94	3200	3305	3185	4160	2240	3200	3262.09	5.59	0	-41583	3336	3267	3196	3127	3056	3232	3092	196	960	500	1980	5	1	39215380	1267	107.67	1.62	12	2.00	30.00	1996.00	5320	20230620	-39.29	1615	20220930	100.00	5320	-39.29	20230620	1890	70.90	20230103	5320	-39.29	20230620	1615	100.00	20220930	5.02	N	033230	500	196 억		2191650	N	N	0	N	00	N
174	20230801	120333	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3250	50	2	1.56	2192157450	671256	74.44	3200	3305	3185	4160	2240	3200	3266.01	5.59	0	-21452	3336	3267	3196	3127	3056	3232	3092	196	960	500	1980	5	1	39215380	1274	108.33	1.63	12	1.71	30.00	1996.00	5320	20230620	-38.91	1615	20220930	101.24	5320	-38.91	20230620	1890	71.96	20230103	5320	-38.91	20230620	1615	101.24	20220930	5.02	N	033230	500	196 억		2191650	N	N	0	N	00	N
175	20230801	110330	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3295	95	2	2.97	1943602855	595031	65.98	3200	3305	3185	4160	2240	3200	3266.68	5.59	0	12928	3336	3267	3196	3127	3056	3232	3092	196	960	500	1980	5	1	39215380	1292	109.83	1.65	12	1.52	30.00	1996.00	5320	20230620	-38.06	1615	20220930	104.02	5320	-38.06	20230620	1890	74.34	20230103	5320	-38.06	20230620	1615	104.02	20220930	5.02	N	033230	500	196 억		2191650	N	N	0	N	00	N
176	20230801	100333	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3250	50	2	1.56	1377550255	422588	46.86	3200	3305	3185	4160	2240	3200	3260.16	5.59	0	6510	3336	3267	3196	3127	3056	3232	3092	196	960	500	1980	5	1	39215380	1274	108.33	1.63	12	1.08	30.00	1996.00	5320	20230620	-38.91	1615	20220930	101.24	5320	-38.91	20230620	1890	71.96	20230103	5320	-38.91	20230620	1615	101.24	20220930	5.02	N	033230	500	196 억		2191650	N	N	0	N	00	N
177	20230801	090330	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3235	35	2	1.09	81893250	25568	2.84	3200	3240	3185	4160	2240	3200	3203.29	5.59	0	-4007	3336	3267	3196	3127	3056	3232	3092	196	960	500	1980	5	1	39215380	1269	107.83	1.62	12	0.07	30.00	1996.00	5320	20230620	-39.19	1615	20220930	100.31	5320	-39.19	20230620	1890	71.16	20230103	5320	-39.19	20230620	1615	100.31	20220930	5.02	N	033230	500	196 억		2191650	N	N	0	N	00	N