KissMeData/075130/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	25	2	1.09	87792350	38270	61.51	2290	2325	2265	2975	1605	2290	2293.75	2.32	0	-5028	2320	2305	2275	2260	2230	2312	2267	83	685	500	1640	5	1	16622320	385	-24.63	0.51	12	0.23	-94.00	4558.00	3495	20221020	-33.76	2065	20221013	12.11	3170	-26.97	20230208	2210	4.75	20230726	3495	-33.76	20221020	2065	12.11	20221013	2.24	N	075130	500	83 억		385124	N	N	0	N	00	N
3	20230927	150633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	25	2	1.09	80864500	35279	56.70	2290	2320	2265	2975	1605	2290	2292.14	2.32	0	-3935	2320	2305	2275	2260	2230	2312	2267	83	685	500	1640	5	1	16622320	385	-24.63	0.51	12	0.21	-94.00	4558.00	3495	20221020	-33.76	2065	20221013	12.11	3170	-26.97	20230208	2210	4.75	20230726	3495	-33.76	20221020	2065	12.11	20221013	2.24	N	075130	500	83 억		385124	N	N	0	N	00	N
4	20230927	140633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	10	2	0.44	75262435	32853	52.80	2290	2305	2265	2975	1605	2290	2290.88	2.32	0	-3990	2320	2305	2275	2260	2230	2312	2267	83	685	500	1640	5	1	16622320	382	-24.47	0.50	12	0.20	-94.00	4558.00	3495	20221020	-34.19	2065	20221013	11.38	3170	-27.44	20230208	2210	4.07	20230726	3495	-34.19	20221020	2065	11.38	20221013	2.24	N	075130	500	83 억		385124	N	N	0	N	00	N
5	20230927	130626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	0	3	0.00	59089305	25792	41.46	2290	2305	2265	2975	1605	2290	2290.99	2.32	0	-3590	2320	2305	2275	2260	2230	2312	2267	83	685	500	1640	5	1	16622320	381	-24.36	0.50	12	0.16	-94.00	4558.00	3495	20221020	-34.48	2065	20221013	10.90	3170	-27.76	20230208	2210	3.62	20230726	3495	-34.48	20221020	2065	10.90	20221013	2.24	N	075130	500	83 억		385124	N	N	0	N	00	N
6	20230927	120626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	15	2	0.66	55222900	24105	38.74	2290	2305	2265	2975	1605	2290	2290.93	2.32	0	-3590	2320	2305	2275	2260	2230	2312	2267	83	685	500	1640	5	1	16622320	383	-24.52	0.51	12	0.15	-94.00	4558.00	3495	20221020	-34.05	2065	20221013	11.62	3170	-27.29	20230208	2210	4.30	20230726	3495	-34.05	20221020	2065	11.62	20221013	2.24	N	075130	500	83 억		385124	N	N	0	N	00	N
7	20230927	110632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	10	2	0.44	49757345	21731	34.93	2290	2300	2265	2975	1605	2290	2289.69	2.32	0	-3028	2320	2305	2275	2260	2230	2312	2267	83	685	500	1640	5	1	16622320	382	-24.47	0.50	12	0.13	-94.00	4558.00	3495	20221020	-34.19	2065	20221013	11.38	3170	-27.44	20230208	2210	4.07	20230726	3495	-34.19	20221020	2065	11.38	20221013	2.24	N	075130	500	83 억		385124	N	N	0	N	00	N
8	20230927	100627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	0	3	0.00	40996395	17915	28.79	2290	2300	2265	2975	1605	2290	2288.38	2.32	0	-2719	2320	2305	2275	2260	2230	2312	2267	83	685	500	1640	5	1	16622320	381	-24.36	0.50	12	0.11	-94.00	4558.00	3495	20221020	-34.48	2065	20221013	10.90	3170	-27.76	20230208	2210	3.62	20230726	3495	-34.48	20221020	2065	10.90	20221013	2.24	N	075130	500	83 억		385124	N	N	0	N	00	N
9	20230927	090637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	-10	5	-0.44	26764010	11693	18.79	2290	2290	2265	2975	1605	2290	2288.89	2.32	0	-500	2320	2305	2275	2260	2230	2312	2267	83	685	500	1640	5	1	16622320	379	-24.26	0.50	12	0.07	-94.00	4558.00	3495	20221020	-34.76	2065	20221013	10.41	3170	-28.08	20230208	2210	3.17	20230726	3495	-34.76	20221020	2065	10.41	20221013	2.24	N	075130	500	83 억		385124	N	N	0	N	00	N
10	20230926	160626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	-15	5	-0.65	141061985	62215	170.98	2275	2290	2245	2995	1615	2305	2267.33	2.41	0	-11518	2338	2321	2298	2281	2258	2310	2270	83	690	500	1650	5	1	16622320	381	-24.36	0.50	12	0.37	-94.00	4558.00	3495	20221020	-34.48	2065	20221013	10.90	3170	-27.76	20230208	2210	3.62	20230726	3495	-34.48	20221020	2065	10.90	20221013	2.27	N	075130	500	83 억		399821	N	N	0	N	00	N
11	20230926	150627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2265	-40	5	-1.74	113197570	50025	137.48	2275	2290	2245	2995	1615	2305	2262.82	2.41	0	-10930	2338	2321	2298	2281	2258	2310	2270	83	690	500	1650	5	1	16622320	376	-24.10	0.50	12	0.30	-94.00	4558.00	3495	20221020	-35.19	2065	20221013	9.69	3170	-28.55	20230208	2210	2.49	20230726	3495	-35.19	20221020	2065	9.69	20221013	2.27	N	075130	500	83 억		399821	N	N	0	N	00	N
12	20230926	140621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2265	-40	5	-1.74	106389345	47017	129.21	2275	2290	2245	2995	1615	2305	2262.78	2.41	0	-10667	2338	2321	2298	2281	2258	2310	2270	83	690	500	1650	5	1	16622320	376	-24.10	0.50	12	0.28	-94.00	4558.00	3495	20221020	-35.19	2065	20221013	9.69	3170	-28.55	20230208	2210	2.49	20230726	3495	-35.19	20221020	2065	9.69	20221013	2.27	N	075130	500	83 억		399821	N	N	0	N	00	N
13	20230926	130625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	-50	5	-2.17	89179535	39384	108.23	2275	2290	2245	2995	1615	2305	2264.36	2.41	0	-9054	2338	2321	2298	2281	2258	2310	2270	83	690	500	1650	5	1	16622320	375	-23.99	0.49	12	0.24	-94.00	4558.00	3495	20221020	-35.48	2065	20221013	9.20	3170	-28.86	20230208	2210	2.04	20230726	3495	-35.48	20221020	2065	9.20	20221013	2.27	N	075130	500	83 억		399821	N	N	0	N	00	N
14	20230926	120626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	-60	5	-2.60	87877505	38807	106.65	2275	2290	2245	2995	1615	2305	2264.48	2.41	0	-8906	2338	2321	2298	2281	2258	2310	2270	83	690	500	1650	5	1	16622320	373	-23.88	0.49	12	0.23	-94.00	4558.00	3495	20221020	-35.77	2065	20221013	8.72	3170	-29.18	20230208	2210	1.58	20230726	3495	-35.77	20221020	2065	8.72	20221013	2.27	N	075130	500	83 억		399821	N	N	0	N	00	N
15	20230926	110626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2265	-40	5	-1.74	40328450	17735	48.74	2275	2290	2260	2995	1615	2305	2273.95	2.41	0	-2676	2338	2321	2298	2281	2258	2310	2270	83	690	500	1650	5	1	16622320	376	-24.10	0.50	12	0.11	-94.00	4558.00	3495	20221020	-35.19	2065	20221013	9.69	3170	-28.55	20230208	2210	2.49	20230726	3495	-35.19	20221020	2065	9.69	20221013	2.27	N	075130	500	83 억		399821	N	N	0	N	00	N
16	20230926	100624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	-25	5	-1.08	29931395	13155	36.15	2275	2290	2265	2995	1615	2305	2275.29	2.41	0	-2073	2338	2321	2298	2281	2258	2310	2270	83	690	500	1650	5	1	16622320	379	-24.26	0.50	12	0.08	-94.00	4558.00	3495	20221020	-34.76	2065	20221013	10.41	3170	-28.08	20230208	2210	3.17	20230726	3495	-34.76	20221020	2065	10.41	20221013	2.27	N	075130	500	83 억		399821	N	N	0	N	00	N
17	20230926	090625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2285	-20	5	-0.87	6019985	2646	7.27	2275	2285	2270	2995	1615	2305	2275.13	2.41	0	-327	2338	2321	2298	2281	2258	2310	2270	83	690	500	1650	5	1	16622320	380	-24.31	0.50	12	0.02	-94.00	4558.00	3495	20221020	-34.62	2065	20221013	10.65	3170	-27.92	20230208	2210	3.39	20230726	3495	-34.62	20221020	2065	10.65	20221013	2.27	N	075130	500	83 억		399821	N	N	0	N	00	N
18	20230925	160624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	-35	5	-1.50	82093690	35814	74.12	2310	2315	2275	3040	1640	2340	2292.22	2.45	0	-5727	2386	2362	2316	2292	2246	2375	2305	83	700	500	1680	5	1	16622320	383	-24.52	0.51	12	0.22	-94.00	4558.00	3495	20221020	-34.05	2065	20221013	11.62	3170	-27.29	20230208	2210	4.30	20230726	3495	-34.05	20221020	2065	11.62	20221013	2.27	N	075130	500	83 억		406826	N	N	0	N	00	N
19	20230925	150628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2285	-55	5	-2.35	80856670	35277	73.01	2310	2315	2275	3040	1640	2340	2292.05	2.45	0	-5578	2386	2362	2316	2292	2246	2375	2305	83	700	500	1680	5	1	16622320	380	-24.31	0.50	12	0.21	-94.00	4558.00	3495	20221020	-34.62	2065	20221013	10.65	3170	-27.92	20230208	2210	3.39	20230726	3495	-34.62	20221020	2065	10.65	20221013	2.27	N	075130	500	83 억		406826	N	N	0	N	00	N
20	20230925	140616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	-40	5	-1.71	59411950	25902	53.61	2310	2315	2280	3040	1640	2340	2293.72	2.45	0	-4216	2386	2362	2316	2292	2246	2375	2305	83	700	500	1680	5	1	16622320	382	-24.47	0.50	12	0.16	-94.00	4558.00	3495	20221020	-34.19	2065	20221013	11.38	3170	-27.44	20230208	2210	4.07	20230726	3495	-34.19	20221020	2065	11.38	20221013	2.27	N	075130	500	83 억		406826	N	N	0	N	00	N
21	20230925	130621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	-45	5	-1.92	39826760	17373	35.96	2310	2315	2280	3040	1640	2340	2292.45	2.45	0	-2576	2386	2362	2316	2292	2246	2375	2305	83	700	500	1680	5	1	16622320	381	-24.41	0.50	12	0.10	-94.00	4558.00	3495	20221020	-34.33	2065	20221013	11.14	3170	-27.60	20230208	2210	3.85	20230726	3495	-34.33	20221020	2065	11.14	20221013	2.27	N	075130	500	83 억		406826	N	N	0	N	00	N
22	20230925	120626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2285	-55	5	-2.35	33111435	14446	29.90	2310	2315	2280	3040	1640	2340	2292.08	2.45	0	-1861	2386	2362	2316	2292	2246	2375	2305	83	700	500	1680	5	1	16622320	380	-24.31	0.50	12	0.09	-94.00	4558.00	3495	20221020	-34.62	2065	20221013	10.65	3170	-27.92	20230208	2210	3.39	20230726	3495	-34.62	20221020	2065	10.65	20221013	2.27	N	075130	500	83 억		406826	N	N	0	N	00	N
23	20230925	110621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	-40	5	-1.71	29291145	12775	26.44	2310	2315	2280	3040	1640	2340	2292.85	2.45	0	-1495	2386	2362	2316	2292	2246	2375	2305	83	700	500	1680	5	1	16622320	382	-24.47	0.50	12	0.08	-94.00	4558.00	3495	20221020	-34.19	2065	20221013	11.38	3170	-27.44	20230208	2210	4.07	20230726	3495	-34.19	20221020	2065	11.38	20221013	2.27	N	075130	500	83 억		406826	N	N	0	N	00	N
24	20230925	100624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2310	-30	5	-1.28	12374590	5388	11.15	2310	2315	2285	3040	1640	2340	2296.69	2.45	0	-607	2386	2362	2316	2292	2246	2375	2305	83	700	500	1680	5	1	16622320	384	-24.57	0.51	12	0.03	-94.00	4558.00	3495	20221020	-33.91	2065	20221013	11.86	3170	-27.13	20230208	2210	4.52	20230726	3495	-33.91	20221020	2065	11.86	20221013	2.27	N	075130	500	83 억		406826	N	N	0	N	00	N
25	20230925	090621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	-40	5	-1.71	1667700	723	1.50	2310	2310	2295	3040	1640	2340	2306.64	2.45	0	-67	2386	2362	2316	2292	2246	2375	2305	83	700	500	1680	5	1	16622320	382	-24.47	0.50	12	0.00	-94.00	4558.00	3495	20221020	-34.19	2065	20221013	11.38	3170	-27.44	20230208	2210	4.07	20230726	3495	-34.19	20221020	2065	11.38	20221013	2.27	N	075130	500	83 억		406826	N	N	0	N	00	N
26	20230922	160643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2340	-10	5	-0.43	110889410	48298	128.19	2335	2340	2270	3055	1645	2350	2295.94	2.53	0	-12137	2400	2375	2340	2315	2280	2357	2297	83	705	500	1690	5	1	16622320	389	-24.89	0.51	12	0.29	-94.00	4558.00	3495	20221020	-33.05	2065	20221013	13.32	3170	-26.18	20230208	2210	5.88	20230726	3495	-33.05	20221020	2065	13.32	20221013	2.27	N	075130	500	83 억		420401	N	N	0	N	00	N
27	20230922	150639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	-50	5	-2.13	103472820	45079	119.65	2335	2335	2270	3055	1645	2350	2295.37	2.53	0	-10848	2400	2375	2340	2315	2280	2357	2297	83	705	500	1690	5	1	16622320	382	-24.47	0.50	12	0.27	-94.00	4558.00	3495	20221020	-34.19	2065	20221013	11.38	3170	-27.44	20230208	2210	4.07	20230726	3495	-34.19	20221020	2065	11.38	20221013	2.27	N	075130	500	83 억		420401	N	N	0	N	00	N
28	20230922	140640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	-60	5	-2.55	75782600	32991	87.56	2335	2335	2270	3055	1645	2350	2297.07	2.53	0	-8939	2400	2375	2340	2315	2280	2357	2297	83	705	500	1690	5	1	16622320	381	-24.36	0.50	12	0.20	-94.00	4558.00	3495	20221020	-34.48	2065	20221013	10.90	3170	-27.76	20230208	2210	3.62	20230726	3495	-34.48	20221020	2065	10.90	20221013	2.27	N	075130	500	83 억		420401	N	N	0	N	00	N
29	20230922	130600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2310	-40	5	-1.70	39618965	17208	45.67	2335	2335	2270	3055	1645	2350	2302.36	2.53	0	-2738	2400	2375	2340	2315	2280	2357	2297	83	705	500	1690	5	1	16622320	384	-24.57	0.51	12	0.10	-94.00	4558.00	3495	20221020	-33.91	2065	20221013	11.86	3170	-27.13	20230208	2210	4.52	20230726	3495	-33.91	20221020	2065	11.86	20221013	2.27	N	075130	500	83 억		420401	N	N	0	N	00	N
30	20230922	120559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	-50	5	-2.13	36516290	15866	42.11	2335	2335	2270	3055	1645	2350	2301.54	2.53	0	-2046	2400	2375	2340	2315	2280	2357	2297	83	705	500	1690	5	1	16622320	382	-24.47	0.50	12	0.10	-94.00	4558.00	3495	20221020	-34.19	2065	20221013	11.38	3170	-27.44	20230208	2210	4.07	20230726	3495	-34.19	20221020	2065	11.38	20221013	2.27	N	075130	500	83 억		420401	N	N	0	N	00	N
31	20230922	110555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	-35	5	-1.49	33804410	14692	38.99	2335	2335	2270	3055	1645	2350	2300.87	2.53	0	-1934	2400	2375	2340	2315	2280	2357	2297	83	705	500	1690	5	1	16622320	385	-24.63	0.51	12	0.09	-94.00	4558.00	3495	20221020	-33.76	2065	20221013	12.11	3170	-26.97	20230208	2210	4.75	20230726	3495	-33.76	20221020	2065	12.11	20221013	2.27	N	075130	500	83 억		420401	N	N	0	N	00	N
32	20230922	100557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	-35	5	-1.49	14491440	6268	16.64	2335	2335	2300	3055	1645	2350	2311.97	2.53	0	-1591	2400	2375	2340	2315	2280	2357	2297	83	705	500	1690	5	1	16622320	385	-24.63	0.51	12	0.04	-94.00	4558.00	3495	20221020	-33.76	2065	20221013	12.11	3170	-26.97	20230208	2210	4.75	20230726	3495	-33.76	20221020	2065	12.11	20221013	2.27	N	075130	500	83 억		420401	N	N	0	N	00	N
33	20230922	090552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	-35	5	-1.49	2942480	1268	3.37	2335	2335	2300	3055	1645	2350	2320.57	2.53	0	-698	2400	2375	2340	2315	2280	2357	2297	83	705	500	1690	5	1	16622320	385	-24.63	0.51	12	0.01	-94.00	4558.00	3495	20221020	-33.76	2065	20221013	12.11	3170	-26.97	20230208	2210	4.75	20230726	3495	-33.76	20221020	2065	12.11	20221013	2.27	N	075130	500	83 억		420401	N	N	0	N	00	N
34	20230921	160600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	-25	5	-1.05	87867045	37677	91.48	2360	2365	2305	3085	1665	2375	2332.11	2.60	0	-9982	2411	2392	2366	2347	2321	2380	2335	83	710	500	1710	5	1	16622320	391	-25.00	0.52	12	0.23	-94.00	4558.00	3495	20221020	-32.76	2065	20221013	13.80	3170	-25.87	20230208	2210	6.33	20230726	3495	-32.76	20221020	2065	13.80	20221013	2.25	N	075130	500	83 억		432289	N	N	0	N	00	N
35	20230921	150550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2310	-65	5	-2.74	81821855	35098	85.22	2360	2365	2305	3085	1665	2375	2331.24	2.60	0	-9682	2411	2392	2366	2347	2321	2380	2335	83	710	500	1710	5	1	16622320	384	-24.57	0.51	12	0.21	-94.00	4558.00	3495	20221020	-33.91	2065	20221013	11.86	3170	-27.13	20230208	2210	4.52	20230726	3495	-33.91	20221020	2065	11.86	20221013	2.25	N	075130	500	83 억		432289	N	N	0	N	00	N
36	20230921	140556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2335	-40	5	-1.68	68898840	29526	71.69	2360	2365	2315	3085	1665	2375	2333.50	2.60	0	-10099	2411	2392	2366	2347	2321	2380	2335	83	710	500	1710	5	1	16622320	388	-24.84	0.51	12	0.18	-94.00	4558.00	3495	20221020	-33.19	2065	20221013	13.08	3170	-26.34	20230208	2210	5.66	20230726	3495	-33.19	20221020	2065	13.08	20221013	2.25	N	075130	500	83 억		432289	N	N	0	N	00	N
37	20230921	130549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2325	-50	5	-2.11	60465285	25906	62.90	2360	2365	2315	3085	1665	2375	2334.03	2.60	0	-9279	2411	2392	2366	2347	2321	2380	2335	83	710	500	1710	5	1	16622320	386	-24.73	0.51	12	0.16	-94.00	4558.00	3495	20221020	-33.48	2065	20221013	12.59	3170	-26.66	20230208	2210	5.20	20230726	3495	-33.48	20221020	2065	12.59	20221013	2.25	N	075130	500	83 억		432289	N	N	0	N	00	N
38	20230921	120544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	-55	5	-2.32	49219650	21055	51.12	2360	2365	2320	3085	1665	2375	2337.67	2.60	0	-7741	2411	2392	2366	2347	2321	2380	2335	83	710	500	1710	5	1	16622320	386	-24.68	0.51	12	0.13	-94.00	4558.00	3495	20221020	-33.62	2065	20221013	12.35	3170	-26.81	20230208	2210	4.98	20230726	3495	-33.62	20221020	2065	12.35	20221013	2.25	N	075130	500	83 억		432289	N	N	0	N	00	N
39	20230921	110559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2340	-35	5	-1.47	30859795	13173	31.98	2360	2365	2330	3085	1665	2375	2342.66	2.60	0	-4490	2411	2392	2366	2347	2321	2380	2335	83	710	500	1710	5	1	16622320	389	-24.89	0.51	12	0.08	-94.00	4558.00	3495	20221020	-33.05	2065	20221013	13.32	3170	-26.18	20230208	2210	5.88	20230726	3495	-33.05	20221020	2065	13.32	20221013	2.25	N	075130	500	83 억		432289	N	N	0	N	00	N
40	20230921	100550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	-25	5	-1.05	10143430	4311	10.47	2360	2365	2345	3085	1665	2375	2352.92	2.60	0	-1771	2411	2392	2366	2347	2321	2380	2335	83	710	500	1710	5	1	16622320	391	-25.00	0.52	12	0.03	-94.00	4558.00	3495	20221020	-32.76	2065	20221013	13.80	3170	-25.87	20230208	2210	6.33	20230726	3495	-32.76	20221020	2065	13.80	20221013	2.25	N	075130	500	83 억		432289	N	N	0	N	00	N
41	20230921	090556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2360	-15	5	-0.63	2379000	1009	2.45	2360	2360	2350	3085	1665	2375	2357.78	2.60	0	-292	2411	2392	2366	2347	2321	2380	2335	83	710	500	1710	5	1	16622320	392	-25.11	0.52	12	0.01	-94.00	4558.00	3495	20221020	-32.47	2065	20221013	14.29	3170	-25.55	20230208	2210	6.79	20230726	3495	-32.47	20221020	2065	14.29	20221013	2.25	N	075130	500	83 억		432289	N	N	0	N	00	N
42	20230920	160555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2375	-10	5	-0.42	97203875	41135	137.32	2385	2385	2340	3100	1670	2385	2363.05	2.65	0	-8708	2458	2421	2388	2351	2318	2405	2335	83	715	500	1710	5	1	16622320	395	-25.27	0.52	12	0.25	-94.00	4558.00	3495	20221020	-32.05	2065	20221013	15.01	3170	-25.08	20230208	2210	7.47	20230726	3495	-32.05	20221020	2065	15.01	20221013	2.27	N	075130	500	83 억		440025	N	N	0	N	00	N
43	20230920	150543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2370	-15	5	-0.63	82684050	34975	116.76	2385	2385	2340	3100	1670	2385	2364.09	2.65	0	-8924	2458	2421	2388	2351	2318	2405	2335	83	715	500	1710	5	1	16622320	394	-25.21	0.52	12	0.21	-94.00	4558.00	3495	20221020	-32.19	2065	20221013	14.77	3170	-25.24	20230208	2210	7.24	20230726	3495	-32.19	20221020	2065	14.77	20221013	2.27	N	075130	500	83 억		440025	N	N	0	N	00	N
44	20230920	140549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2375	-10	5	-0.42	74545665	31532	105.26	2385	2385	2340	3100	1670	2385	2364.13	2.65	0	-8382	2458	2421	2388	2351	2318	2405	2335	83	715	500	1710	5	1	16622320	395	-25.27	0.52	12	0.19	-94.00	4558.00	3495	20221020	-32.05	2065	20221013	15.01	3170	-25.08	20230208	2210	7.47	20230726	3495	-32.05	20221020	2065	15.01	20221013	2.27	N	075130	500	83 억		440025	N	N	0	N	00	N
45	20230920	130544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2375	-10	5	-0.42	33956365	14327	47.83	2385	2385	2355	3100	1670	2385	2370.10	2.65	0	-4661	2458	2421	2388	2351	2318	2405	2335	83	715	500	1710	5	1	16622320	395	-25.27	0.52	12	0.09	-94.00	4558.00	3495	20221020	-32.05	2065	20221013	15.01	3170	-25.08	20230208	2210	7.47	20230726	3495	-32.05	20221020	2065	15.01	20221013	2.27	N	075130	500	83 억		440025	N	N	0	N	00	N
46	20230920	120543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	-5	5	-0.21	30643745	12936	43.18	2385	2385	2355	3100	1670	2385	2368.87	2.65	0	-3971	2458	2421	2388	2351	2318	2405	2335	83	715	500	1710	5	1	16622320	396	-25.32	0.52	12	0.08	-94.00	4558.00	3495	20221020	-31.90	2065	20221013	15.25	3170	-24.92	20230208	2210	7.69	20230726	3495	-31.90	20221020	2065	15.25	20221013	2.27	N	075130	500	83 억		440025	N	N	0	N	00	N
47	20230920	110549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2375	-10	5	-0.42	27526510	11623	38.80	2385	2385	2355	3100	1670	2385	2368.28	2.65	0	-3268	2458	2421	2388	2351	2318	2405	2335	83	715	500	1710	5	1	16622320	395	-25.27	0.52	12	0.07	-94.00	4558.00	3495	20221020	-32.05	2065	20221013	15.01	3170	-25.08	20230208	2210	7.47	20230726	3495	-32.05	20221020	2065	15.01	20221013	2.27	N	075130	500	83 억		440025	N	N	0	N	00	N
48	20230920	100538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2385	0	3	0.00	24824970	10487	35.01	2385	2385	2355	3100	1670	2385	2367.21	2.65	0	-2552	2458	2421	2388	2351	2318	2405	2335	83	715	500	1710	5	1	16622320	396	-25.37	0.52	12	0.06	-94.00	4558.00	3495	20221020	-31.76	2065	20221013	15.50	3170	-24.76	20230208	2210	7.92	20230726	3495	-31.76	20221020	2065	15.50	20221013	2.27	N	075130	500	83 억		440025	N	N	0	N	00	N
49	20230920	090546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2365	-20	5	-0.84	4582915	1922	6.42	2385	2385	2365	3100	1670	2385	2384.45	2.65	0	-85	2458	2421	2388	2351	2318	2405	2335	83	715	500	1710	5	1	16622320	393	-25.16	0.52	12	0.01	-94.00	4558.00	3495	20221020	-32.33	2065	20221013	14.53	3170	-25.39	20230208	2210	7.01	20230726	3495	-32.33	20221020	2065	14.53	20221013	2.27	N	075130	500	83 억		440025	N	N	0	N	00	N
50	20230919	160544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2385	-40	5	-1.65	71569760	29955	76.47	2410	2425	2355	3150	1700	2425	2389.24	2.73	0	-13314	2455	2440	2410	2395	2365	2447	2402	83	725	500	1740	5	1	16622320	396	-25.37	0.52	12	0.18	-94.00	4558.00	3495	20221020	-31.76	2065	20221013	15.50	3170	-24.76	20230208	2210	7.92	20230726	3495	-31.76	20221020	2065	15.50	20221013	2.17	N	075130	500	83 억		453261	N	N	0	N	00	N
51	20230919	150543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	-45	5	-1.86	66395140	27784	70.93	2410	2425	2355	3150	1700	2425	2389.69	2.73	0	-12287	2455	2440	2410	2395	2365	2447	2402	83	725	500	1740	5	1	16622320	396	-25.32	0.52	12	0.17	-94.00	4558.00	3495	20221020	-31.90	2065	20221013	15.25	3170	-24.92	20230208	2210	7.69	20230726	3495	-31.90	20221020	2065	15.25	20221013	2.17	N	075130	500	83 억		453261	N	N	0	N	00	N
52	20230919	140539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2370	-55	5	-2.27	61595140	25758	65.76	2410	2425	2355	3150	1700	2425	2391.30	2.73	0	-12083	2455	2440	2410	2395	2365	2447	2402	83	725	500	1740	5	1	16622320	394	-25.21	0.52	12	0.15	-94.00	4558.00	3495	20221020	-32.19	2065	20221013	14.77	3170	-25.24	20230208	2210	7.24	20230726	3495	-32.19	20221020	2065	14.77	20221013	2.17	N	075130	500	83 억		453261	N	N	0	N	00	N
53	20230919	130531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	-30	5	-1.24	44086760	18407	46.99	2410	2425	2370	3150	1700	2425	2395.11	2.73	0	-9032	2455	2440	2410	2395	2365	2447	2402	83	725	500	1740	5	1	16622320	398	-25.48	0.53	12	0.11	-94.00	4558.00	3495	20221020	-31.47	2065	20221013	15.98	3170	-24.45	20230208	2210	8.37	20230726	3495	-31.47	20221020	2065	15.98	20221013	2.17	N	075130	500	83 억		453261	N	N	0	N	00	N
54	20230919	120547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2385	-40	5	-1.65	37353810	15596	39.82	2410	2425	2370	3150	1700	2425	2395.09	2.73	0	-6572	2455	2440	2410	2395	2365	2447	2402	83	725	500	1740	5	1	16622320	396	-25.37	0.52	12	0.09	-94.00	4558.00	3495	20221020	-31.76	2065	20221013	15.50	3170	-24.76	20230208	2210	7.92	20230726	3495	-31.76	20221020	2065	15.50	20221013	2.17	N	075130	500	83 억		453261	N	N	0	N	00	N
55	20230919	110547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2385	-40	5	-1.65	27538170	11471	29.29	2410	2425	2385	3150	1700	2425	2400.68	2.73	0	-4875	2455	2440	2410	2395	2365	2447	2402	83	725	500	1740	5	1	16622320	396	-25.37	0.52	12	0.07	-94.00	4558.00	3495	20221020	-31.76	2065	20221013	15.50	3170	-24.76	20230208	2210	7.92	20230726	3495	-31.76	20221020	2065	15.50	20221013	2.17	N	075130	500	83 억		453261	N	N	0	N	00	N
56	20230919	100545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	-15	5	-0.62	15603780	6487	16.56	2410	2425	2390	3150	1700	2425	2405.39	2.73	0	-4003	2455	2440	2410	2395	2365	2447	2402	83	725	500	1740	5	1	16622320	401	-25.64	0.53	12	0.04	-94.00	4558.00	3495	20221020	-31.04	2065	20221013	16.71	3170	-23.97	20230208	2210	9.05	20230726	3495	-31.04	20221020	2065	16.71	20221013	2.17	N	075130	500	83 억		453261	N	N	0	N	00	N
57	20230919	090540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	-15	5	-0.62	4209780	1749	4.47	2410	2410	2400	3150	1700	2425	2406.96	2.73	0	-874	2455	2440	2410	2395	2365	2447	2402	83	725	500	1740	5	1	16622320	401	-25.64	0.53	12	0.01	-94.00	4558.00	3495	20221020	-31.04	2065	20221013	16.71	3170	-23.97	20230208	2210	9.05	20230726	3495	-31.04	20221020	2065	16.71	20221013	2.17	N	075130	500	83 억		453261	N	N	0	N	00	N
58	20230918	160544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2425	30	2	1.25	94275540	39170	66.56	2405	2425	2380	3110	1680	2395	2406.83	2.77	0	-6520	2451	2422	2406	2377	2361	2417	2372	83	715	500	1720	5	1	16622320	403	-25.80	0.53	12	0.24	-94.00	4558.00	3495	20221020	-30.62	2065	20221013	17.43	3170	-23.50	20230208	2210	9.73	20230726	3495	-30.62	20221020	2065	17.43	20221013	2.16	N	075130	500	83 억		459830	N	N	0	N	00	N
59	20230918	150541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2405	10	2	0.42	78910390	32825	55.78	2405	2425	2380	3110	1680	2395	2403.97	2.77	0	-6311	2451	2422	2406	2377	2361	2417	2372	83	715	500	1720	5	1	16622320	400	-25.59	0.53	12	0.20	-94.00	4558.00	3495	20221020	-31.19	2065	20221013	16.46	3170	-24.13	20230208	2210	8.82	20230726	3495	-31.19	20221020	2065	16.46	20221013	2.16	N	075130	500	83 억		459830	N	N	0	N	00	N
60	20230918	140556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	0	3	0.00	66440430	27632	46.95	2405	2425	2380	3110	1680	2395	2404.47	2.77	0	-6297	2451	2422	2406	2377	2361	2417	2372	83	715	500	1720	5	1	16622320	398	-25.48	0.53	12	0.17	-94.00	4558.00	3495	20221020	-31.47	2065	20221013	15.98	3170	-24.45	20230208	2210	8.37	20230726	3495	-31.47	20221020	2065	15.98	20221013	2.16	N	075130	500	83 억		459830	N	N	0	N	00	N
61	20230918	130542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2425	30	2	1.25	53139355	22093	37.54	2405	2425	2380	3110	1680	2395	2405.26	2.77	0	-6502	2451	2422	2406	2377	2361	2417	2372	83	715	500	1720	5	1	16622320	403	-25.80	0.53	12	0.13	-94.00	4558.00	3495	20221020	-30.62	2065	20221013	17.43	3170	-23.50	20230208	2210	9.73	20230726	3495	-30.62	20221020	2065	17.43	20221013	2.16	N	075130	500	83 억		459830	N	N	0	N	00	N
62	20230918	120542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	5	2	0.21	31316085	13074	22.22	2405	2405	2380	3110	1680	2395	2395.29	2.77	0	-6350	2451	2422	2406	2377	2361	2417	2372	83	715	500	1720	5	1	16622320	399	-25.53	0.53	12	0.08	-94.00	4558.00	3495	20221020	-31.33	2065	20221013	16.22	3170	-24.29	20230208	2210	8.60	20230726	3495	-31.33	20221020	2065	16.22	20221013	2.16	N	075130	500	83 억		459830	N	N	0	N	00	N
63	20230918	110541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	0	3	0.00	27439340	11457	19.47	2405	2405	2380	3110	1680	2395	2394.98	2.77	0	-5757	2451	2422	2406	2377	2361	2417	2372	83	715	500	1720	5	1	16622320	398	-25.48	0.53	12	0.07	-94.00	4558.00	3495	20221020	-31.47	2065	20221013	15.98	3170	-24.45	20230208	2210	8.37	20230726	3495	-31.47	20221020	2065	15.98	20221013	2.16	N	075130	500	83 억		459830	N	N	0	N	00	N
64	20230918	100536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2385	-10	5	-0.42	23173435	9672	16.43	2405	2405	2380	3110	1680	2395	2395.93	2.77	0	-5751	2451	2422	2406	2377	2361	2417	2372	83	715	500	1720	5	1	16622320	396	-25.37	0.52	12	0.06	-94.00	4558.00	3495	20221020	-31.76	2065	20221013	15.50	3170	-24.76	20230208	2210	7.92	20230726	3495	-31.76	20221020	2065	15.50	20221013	2.16	N	075130	500	83 억		459830	N	N	0	N	00	N
65	20230918	090532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	5	2	0.21	12551240	5232	8.89	2405	2405	2380	3110	1680	2395	2398.94	2.77	0	-2787	2451	2422	2406	2377	2361	2417	2372	83	715	500	1720	5	1	16622320	399	-25.53	0.53	12	0.03	-94.00	4558.00	3495	20221020	-31.33	2065	20221013	16.22	3170	-24.29	20230208	2210	8.60	20230726	3495	-31.33	20221020	2065	16.22	20221013	2.16	N	075130	500	83 억		459830	N	N	0	N	00	N
66	20230915	160540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	5	2	0.21	141345865	58704	186.60	2395	2435	2390	3105	1675	2390	2407.77	2.76	0	1144	2430	2410	2370	2350	2310	2420	2360	83	715	500	1720	5	1	16622320	398	-25.48	0.53	12	0.35	-94.00	4558.00	3495	20221020	-31.47	2065	20221013	15.98	3170	-24.45	20230208	2210	8.37	20230726	3495	-31.47	20221020	2065	15.98	20221013	2.16	N	075130	500	83 억		458686	N	N	0	N	00	N
67	20230915	150540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	20	2	0.84	129741400	53852	171.18	2395	2435	2390	3105	1675	2390	2409.22	2.76	0	1283	2430	2410	2370	2350	2310	2420	2360	83	715	500	1720	5	1	16622320	401	-25.64	0.53	12	0.32	-94.00	4558.00	3495	20221020	-31.04	2065	20221013	16.71	3170	-23.97	20230208	2210	9.05	20230726	3495	-31.04	20221020	2065	16.71	20221013	2.16	N	075130	500	83 억		458686	N	N	0	N	00	N
68	20230915	140537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2405	15	2	0.63	116544525	48354	153.70	2395	2435	2395	3105	1675	2390	2410.24	2.76	0	1802	2430	2410	2370	2350	2310	2420	2360	83	715	500	1720	5	1	16622320	400	-25.59	0.53	12	0.29	-94.00	4558.00	3495	20221020	-31.19	2065	20221013	16.46	3170	-24.13	20230208	2210	8.82	20230726	3495	-31.19	20221020	2065	16.46	20221013	2.16	N	075130	500	83 억		458686	N	N	0	N	00	N
69	20230915	130536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2405	15	2	0.63	113420985	47053	149.56	2395	2435	2395	3105	1675	2390	2410.49	2.76	0	1802	2430	2410	2370	2350	2310	2420	2360	83	715	500	1720	5	1	16622320	400	-25.59	0.53	12	0.28	-94.00	4558.00	3495	20221020	-31.19	2065	20221013	16.46	3170	-24.13	20230208	2210	8.82	20230726	3495	-31.19	20221020	2065	16.46	20221013	2.16	N	075130	500	83 억		458686	N	N	0	N	00	N
70	20230915	120541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	5	2	0.21	111487530	46246	147.00	2395	2435	2395	3105	1675	2390	2410.75	2.76	0	1802	2430	2410	2370	2350	2310	2420	2360	83	715	500	1720	5	1	16622320	398	-25.48	0.53	12	0.28	-94.00	4558.00	3495	20221020	-31.47	2065	20221013	15.98	3170	-24.45	20230208	2210	8.37	20230726	3495	-31.47	20221020	2065	15.98	20221013	2.16	N	075130	500	83 억		458686	N	N	0	N	00	N
71	20230915	110544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2415	25	2	1.05	94692320	39242	124.74	2395	2435	2395	3105	1675	2390	2413.04	2.76	0	327	2430	2410	2370	2350	2310	2420	2360	83	715	500	1720	5	1	16622320	401	-25.69	0.53	12	0.24	-94.00	4558.00	3495	20221020	-30.90	2065	20221013	16.95	3170	-23.82	20230208	2210	9.28	20230726	3495	-30.90	20221020	2065	16.95	20221013	2.16	N	075130	500	83 억		458686	N	N	0	N	00	N
72	20230915	100541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	20	2	0.84	78657085	32582	103.57	2395	2435	2395	3105	1675	2390	2414.13	2.76	0	562	2430	2410	2370	2350	2310	2420	2360	83	715	500	1720	5	1	16622320	401	-25.64	0.53	12	0.20	-94.00	4558.00	3495	20221020	-31.04	2065	20221013	16.71	3170	-23.97	20230208	2210	9.05	20230726	3495	-31.04	20221020	2065	16.71	20221013	2.16	N	075130	500	83 억		458686	N	N	0	N	00	N
73	20230915	090532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	20	2	0.84	11009260	4583	14.57	2395	2410	2395	3105	1675	2390	2402.20	2.76	0	-94	2430	2410	2370	2350	2310	2420	2360	83	715	500	1720	5	1	16622320	401	-25.64	0.53	12	0.03	-94.00	4558.00	3495	20221020	-31.04	2065	20221013	16.71	3170	-23.97	20230208	2210	9.05	20230726	3495	-31.04	20221020	2065	16.71	20221013	2.16	N	075130	500	83 억		458686	N	N	0	N	00	N
74	20230914	160537	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2390	55	2	2.36	73919525	31441	66.28	2335	2390	2330	3035	1635	2335	2350.69	2.77	0	-1360	2408	2371	2348	2311	2288	2360	2300	83	700	500	1680	5	1	16622320	397	-25.43	0.52	12	0.19	-94.00	4558.00	3495	20221020	-31.62	2065	20221013	15.74	3170	-24.61	20230208	2210	8.14	20230726	3495	-31.62	20221020	2065	15.74	20221013	2.04	N	075130	500	83 억		459999	N	N	0	N	00	N
75	20230914	150527	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2380	45	2	1.93	63743020	27169	57.27	2335	2385	2330	3035	1635	2335	2346.17	2.77	0	-1171	2408	2371	2348	2311	2288	2360	2300	83	700	500	1680	5	1	16622320	396	-25.32	0.52	12	0.16	-94.00	4558.00	3495	20221020	-31.90	2065	20221013	15.25	3170	-24.92	20230208	2210	7.69	20230726	3495	-31.90	20221020	2065	15.25	20221013	2.04	N	075130	500	83 억		459999	N	N	0	N	00	N
76	20230914	140533	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2370	35	2	1.50	59670090	25455	53.66	2335	2370	2330	3035	1635	2335	2344.14	2.77	0	-802	2408	2371	2348	2311	2288	2360	2300	83	700	500	1680	5	1	16622320	394	-25.21	0.52	12	0.15	-94.00	4558.00	3495	20221020	-32.19	2065	20221013	14.77	3170	-25.24	20230208	2210	7.24	20230726	3495	-32.19	20221020	2065	14.77	20221013	2.04	N	075130	500	83 억		459999	N	N	0	N	00	N
77	20230914	130523	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2365	30	2	1.28	52389710	22378	47.17	2335	2365	2330	3035	1635	2335	2341.13	2.77	0	-587	2408	2371	2348	2311	2288	2360	2300	83	700	500	1680	5	1	16622320	393	-25.16	0.52	12	0.13	-94.00	4558.00	3495	20221020	-32.33	2065	20221013	14.53	3170	-25.39	20230208	2210	7.01	20230726	3495	-32.33	20221020	2065	14.53	20221013	2.04	N	075130	500	83 억		459999	N	N	0	N	00	N
78	20230914	120533	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2345	10	2	0.43	40583570	17358	36.59	2335	2345	2330	3035	1635	2335	2338.03	2.77	0	-506	2408	2371	2348	2311	2288	2360	2300	83	700	500	1680	5	1	16622320	390	-24.95	0.51	12	0.10	-94.00	4558.00	3495	20221020	-32.90	2065	20221013	13.56	3170	-26.03	20230208	2210	6.11	20230726	3495	-32.90	20221020	2065	13.56	20221013	2.04	N	075130	500	83 억		459999	N	N	0	N	00	N
79	20230914	110528	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2345	10	2	0.43	31754490	13586	28.64	2335	2345	2330	3035	1635	2335	2337.30	2.77	0	-723	2408	2371	2348	2311	2288	2360	2300	83	700	500	1680	5	1	16622320	390	-24.95	0.51	12	0.08	-94.00	4558.00	3495	20221020	-32.90	2065	20221013	13.56	3170	-26.03	20230208	2210	6.11	20230726	3495	-32.90	20221020	2065	13.56	20221013	2.04	N	075130	500	83 억		459999	N	N	0	N	00	N
80	20230914	100523	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2335	0	3	0.00	14256715	6105	12.87	2335	2345	2330	3035	1635	2335	2335.25	2.77	0	-263	2408	2371	2348	2311	2288	2360	2300	83	700	500	1680	5	1	16622320	388	-24.84	0.51	12	0.04	-94.00	4558.00	3495	20221020	-33.19	2065	20221013	13.08	3170	-26.34	20230208	2210	5.66	20230726	3495	-33.19	20221020	2065	13.08	20221013	2.04	N	075130	500	83 억		459999	N	N	0	N	00	N
81	20230914	090533	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2335	0	3	0.00	9125375	3908	8.24	2335	2345	2335	3035	1635	2335	2335.05	2.77	0	0	2408	2371	2348	2311	2288	2360	2300	83	700	500	1680	5	1	16622320	388	-24.84	0.51	12	0.02	-94.00	4558.00	3495	20221020	-33.19	2065	20221013	13.08	3170	-26.34	20230208	2210	5.66	20230726	3495	-33.19	20221020	2065	13.08	20221013	2.04	N	075130	500	83 억		459999	N	N	0	N	00	N
82	20230913	160537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2335	-55	5	-2.30	111103670	47237	121.38	2360	2385	2325	3105	1675	2390	2352.05	2.79	0	-3689	2450	2420	2400	2370	2350	2435	2385	83	715	500	1720	5	1	16622320	388	-24.84	0.51	12	0.28	-94.00	4558.00	3495	20221020	-33.19	2065	20221013	13.08	3170	-26.34	20230208	2210	5.66	20230726	3495	-33.19	20221020	2065	13.08	20221013	1.90	N	075130	500	83 억		463688	N	N	0	N	00	N
83	20230913	150531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2330	-60	5	-2.51	93873345	39858	102.42	2360	2385	2330	3105	1675	2390	2355.19	2.79	0	-3751	2450	2420	2400	2370	2350	2435	2385	83	715	500	1720	5	1	16622320	387	-24.79	0.51	12	0.24	-94.00	4558.00	3495	20221020	-33.33	2065	20221013	12.83	3170	-26.50	20230208	2210	5.43	20230726	3495	-33.33	20221020	2065	12.83	20221013	1.90	N	075130	500	83 억		463688	N	N	0	N	00	N
84	20230913	140534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2360	-30	5	-1.26	68348005	28962	74.42	2360	2385	2340	3105	1675	2390	2359.92	2.79	0	-3537	2450	2420	2400	2370	2350	2435	2385	83	715	500	1720	5	1	16622320	392	-25.11	0.52	12	0.17	-94.00	4558.00	3495	20221020	-32.47	2065	20221013	14.29	3170	-25.55	20230208	2210	6.79	20230726	3495	-32.47	20221020	2065	14.29	20221013	1.90	N	075130	500	83 억		463688	N	N	0	N	00	N
85	20230913	130521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	-40	5	-1.67	57705785	24424	62.76	2360	2385	2345	3105	1675	2390	2362.67	2.79	0	-3610	2450	2420	2400	2370	2350	2435	2385	83	715	500	1720	5	1	16622320	391	-25.00	0.52	12	0.15	-94.00	4558.00	3495	20221020	-32.76	2065	20221013	13.80	3170	-25.87	20230208	2210	6.33	20230726	3495	-32.76	20221020	2065	13.80	20221013	1.90	N	075130	500	83 억		463688	N	N	0	N	00	N
86	20230913	120533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2370	-20	5	-0.84	42988040	18175	46.70	2360	2385	2360	3105	1675	2390	2365.23	2.79	0	-3591	2450	2420	2400	2370	2350	2435	2385	83	715	500	1720	5	1	16622320	394	-25.21	0.52	12	0.11	-94.00	4558.00	3495	20221020	-32.19	2065	20221013	14.77	3170	-25.24	20230208	2210	7.24	20230726	3495	-32.19	20221020	2065	14.77	20221013	1.90	N	075130	500	83 억		463688	N	N	0	N	00	N
87	20230913	110532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2370	-20	5	-0.84	35229515	14892	38.27	2360	2385	2360	3105	1675	2390	2365.67	2.79	0	-1609	2450	2420	2400	2370	2350	2435	2385	83	715	500	1720	5	1	16622320	394	-25.21	0.52	12	0.09	-94.00	4558.00	3495	20221020	-32.19	2065	20221013	14.77	3170	-25.24	20230208	2210	7.24	20230726	3495	-32.19	20221020	2065	14.77	20221013	1.90	N	075130	500	83 억		463688	N	N	0	N	00	N
88	20230913	100525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2370	-20	5	-0.84	25919355	10959	28.16	2360	2385	2360	3105	1675	2390	2365.12	2.79	0	1267	2450	2420	2400	2370	2350	2435	2385	83	715	500	1720	5	1	16622320	394	-25.21	0.52	12	0.07	-94.00	4558.00	3495	20221020	-32.19	2065	20221013	14.77	3170	-25.24	20230208	2210	7.24	20230726	3495	-32.19	20221020	2065	14.77	20221013	1.90	N	075130	500	83 억		463688	N	N	0	N	00	N
89	20230913	090523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2365	-25	5	-1.05	1291140	547	1.41	2360	2365	2360	3105	1675	2390	2360.40	2.79	0	-31	2450	2420	2400	2370	2350	2435	2385	83	715	500	1720	5	1	16622320	393	-25.16	0.52	12	0.00	-94.00	4558.00	3495	20221020	-32.33	2065	20221013	14.53	3170	-25.39	20230208	2210	7.01	20230726	3495	-32.33	20221020	2065	14.53	20221013	1.90	N	075130	500	83 억		463688	N	N	0	N	00	N
90	20230912	160518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	-5	5	-0.21	87845035	36589	87.93	2380	2430	2380	3110	1680	2395	2400.86	2.80	0	-1565	2448	2421	2368	2341	2288	2435	2355	83	715	500	1720	5	1	16622320	397	-25.43	0.52	12	0.22	-94.00	4558.00	3495	20221020	-31.62	2065	20221013	15.74	3170	-24.61	20230208	2210	8.14	20230726	3495	-31.62	20221020	2065	15.74	20221013	1.90	N	075130	500	83 억		465272	N	N	0	N	00	N
91	20230912	150527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	5	2	0.21	74164080	30875	74.20	2380	2430	2380	3110	1680	2395	2402.08	2.80	0	-1344	2448	2421	2368	2341	2288	2435	2355	83	715	500	1720	5	1	16622320	399	-25.53	0.53	12	0.19	-94.00	4558.00	3495	20221020	-31.33	2065	20221013	16.22	3170	-24.29	20230208	2210	8.60	20230726	3495	-31.33	20221020	2065	16.22	20221013	1.90	N	075130	500	83 억		465272	N	N	0	N	00	N
92	20230912	140525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	15	2	0.63	61119955	25449	61.16	2380	2430	2380	3110	1680	2395	2401.66	2.80	0	-951	2448	2421	2368	2341	2288	2435	2355	83	715	500	1720	5	1	16622320	401	-25.64	0.53	12	0.15	-94.00	4558.00	3495	20221020	-31.04	2065	20221013	16.71	3170	-23.97	20230208	2210	9.05	20230726	3495	-31.04	20221020	2065	16.71	20221013	1.90	N	075130	500	83 억		465272	N	N	0	N	00	N
93	20230912	130520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	5	2	0.21	44377765	18480	44.41	2380	2430	2380	3110	1680	2395	2401.39	2.80	0	-320	2448	2421	2368	2341	2288	2435	2355	83	715	500	1720	5	1	16622320	399	-25.53	0.53	12	0.11	-94.00	4558.00	3495	20221020	-31.33	2065	20221013	16.22	3170	-24.29	20230208	2210	8.60	20230726	3495	-31.33	20221020	2065	16.22	20221013	1.90	N	075130	500	83 억		465272	N	N	0	N	00	N
94	20230912	120515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2405	10	2	0.42	37622710	15665	37.65	2380	2430	2380	3110	1680	2395	2401.71	2.80	0	514	2448	2421	2368	2341	2288	2435	2355	83	715	500	1720	5	1	16622320	400	-25.59	0.53	12	0.09	-94.00	4558.00	3495	20221020	-31.19	2065	20221013	16.46	3170	-24.13	20230208	2210	8.82	20230726	3495	-31.19	20221020	2065	16.46	20221013	1.90	N	075130	500	83 억		465272	N	N	0	N	00	N
95	20230912	110521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	5	2	0.21	37181105	15481	37.20	2380	2430	2380	3110	1680	2395	2401.73	2.80	0	580	2448	2421	2368	2341	2288	2435	2355	83	715	500	1720	5	1	16622320	399	-25.53	0.53	12	0.09	-94.00	4558.00	3495	20221020	-31.33	2065	20221013	16.22	3170	-24.29	20230208	2210	8.60	20230726	3495	-31.33	20221020	2065	16.22	20221013	1.90	N	075130	500	83 억		465272	N	N	0	N	00	N
96	20230912	100519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	0	3	0.00	31911615	13282	31.92	2380	2430	2380	3110	1680	2395	2402.62	2.80	0	471	2448	2421	2368	2341	2288	2435	2355	83	715	500	1720	5	1	16622320	398	-25.48	0.53	12	0.08	-94.00	4558.00	3495	20221020	-31.47	2065	20221013	15.98	3170	-24.45	20230208	2210	8.37	20230726	3495	-31.47	20221020	2065	15.98	20221013	1.90	N	075130	500	83 억		465272	N	N	0	N	00	N
97	20230912	090529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	0	3	0.00	7327075	3073	7.39	2380	2395	2380	3110	1680	2395	2384.34	2.80	0	818	2448	2421	2368	2341	2288	2435	2355	83	715	500	1720	5	1	16622320	398	-25.48	0.53	12	0.02	-94.00	4558.00	3495	20221020	-31.47	2065	20221013	15.98	3170	-24.45	20230208	2210	8.37	20230726	3495	-31.47	20221020	2065	15.98	20221013	1.90	N	075130	500	83 억		465272	N	N	0	N	00	N
98	20230911	160516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	55	2	2.35	98174635	41611	139.70	2345	2395	2315	3040	1640	2340	2359.34	2.81	0	-2507	2386	2362	2346	2322	2306	2355	2315	83	700	500	1680	5	1	16622320	398	-25.48	0.53	12	0.25	-94.00	4558.00	3495	20221020	-31.47	2065	20221013	15.98	3170	-24.45	20230208	2210	8.37	20230726	3495	-31.47	20221020	2065	15.98	20221013	1.90	N	075130	500	83 억		467798	N	N	0	N	00	N
99	20230911	150525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	55	2	2.35	92298060	39156	131.46	2345	2395	2315	3040	1640	2340	2357.19	2.81	0	-2438	2386	2362	2346	2322	2306	2355	2315	83	700	500	1680	5	1	16622320	398	-25.48	0.53	12	0.24	-94.00	4558.00	3495	20221020	-31.47	2065	20221013	15.98	3170	-24.45	20230208	2210	8.37	20230726	3495	-31.47	20221020	2065	15.98	20221013	1.90	N	075130	500	83 억		467798	N	N	0	N	00	N
100	20230911	140530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	40	2	1.71	73716320	31353	105.26	2345	2380	2315	3040	1640	2340	2351.17	2.81	0	-1806	2386	2362	2346	2322	2306	2355	2315	83	700	500	1680	5	1	16622320	396	-25.32	0.52	12	0.19	-94.00	4558.00	3495	20221020	-31.90	2065	20221013	15.25	3170	-24.92	20230208	2210	7.69	20230726	3495	-31.90	20221020	2065	15.25	20221013	1.90	N	075130	500	83 억		467798	N	N	0	N	00	N
101	20230911	130510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2360	20	2	0.85	41352790	17684	59.37	2345	2365	2315	3040	1640	2340	2338.43	2.81	0	-1598	2386	2362	2346	2322	2306	2355	2315	83	700	500	1680	5	1	16622320	392	-25.11	0.52	12	0.11	-94.00	4558.00	3495	20221020	-32.47	2065	20221013	14.29	3170	-25.55	20230208	2210	6.79	20230726	3495	-32.47	20221020	2065	14.29	20221013	1.90	N	075130	500	83 억		467798	N	N	0	N	00	N
102	20230911	120518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2345	5	2	0.21	39445385	16875	56.66	2345	2360	2315	3040	1640	2340	2337.50	2.81	0	-1203	2386	2362	2346	2322	2306	2355	2315	83	700	500	1680	5	1	16622320	390	-24.95	0.51	12	0.10	-94.00	4558.00	3495	20221020	-32.90	2065	20221013	13.56	3170	-26.03	20230208	2210	6.11	20230726	3495	-32.90	20221020	2065	13.56	20221013	1.90	N	075130	500	83 억		467798	N	N	0	N	00	N
103	20230911	110507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2355	15	2	0.64	34396640	14729	49.45	2345	2355	2315	3040	1640	2340	2335.30	2.81	0	-1326	2386	2362	2346	2322	2306	2355	2315	83	700	500	1680	5	1	16622320	391	-25.05	0.52	12	0.09	-94.00	4558.00	3495	20221020	-32.62	2065	20221013	14.04	3170	-25.71	20230208	2210	6.56	20230726	3495	-32.62	20221020	2065	14.04	20221013	1.90	N	075130	500	83 억		467798	N	N	0	N	00	N
104	20230911	100511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2330	-10	5	-0.43	30935755	13254	44.50	2345	2350	2315	3040	1640	2340	2334.07	2.81	0	-1183	2386	2362	2346	2322	2306	2355	2315	83	700	500	1680	5	1	16622320	387	-24.79	0.51	12	0.08	-94.00	4558.00	3495	20221020	-33.33	2065	20221013	12.83	3170	-26.50	20230208	2210	5.43	20230726	3495	-33.33	20221020	2065	12.83	20221013	1.90	N	075130	500	83 억		467798	N	N	0	N	00	N
105	20230911	090509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	10	2	0.43	7194365	3067	10.30	2345	2350	2340	3040	1640	2340	2345.73	2.81	0	-4	2386	2362	2346	2322	2306	2355	2315	83	700	500	1680	5	1	16622320	391	-25.00	0.52	12	0.02	-94.00	4558.00	3495	20221020	-32.76	2065	20221013	13.80	3170	-25.87	20230208	2210	6.33	20230726	3495	-32.76	20221020	2065	13.80	20221013	1.90	N	075130	500	83 억		467798	N	N	0	N	00	N
106	20230908	160518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2340	-40	5	-1.68	69812800	29785	114.66	2370	2370	2330	3090	1670	2380	2343.98	2.85	0	-7658	2440	2410	2380	2350	2320	2395	2335	83	710	500	1710	5	1	16622320	389	-24.89	0.51	12	0.18	-94.00	4558.00	3495	20221020	-33.05	2065	20221013	13.32	3170	-26.18	20230208	2210	5.88	20230726	3495	-33.05	20221020	2065	13.32	20221013	1.92	N	075130	500	83 억		474456	N	N	0	N	00	N
107	20230908	150520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2340	-40	5	-1.68	59028040	25181	96.94	2370	2370	2330	3090	1670	2380	2344.15	2.85	0	-7655	2440	2410	2380	2350	2320	2395	2335	83	710	500	1710	5	1	16622320	389	-24.89	0.51	12	0.15	-94.00	4558.00	3495	20221020	-33.05	2065	20221013	13.32	3170	-26.18	20230208	2210	5.88	20230726	3495	-33.05	20221020	2065	13.32	20221013	1.92	N	075130	500	83 억		474456	N	N	0	N	00	N
108	20230908	140518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2330	-50	5	-2.10	44315740	18877	72.67	2370	2370	2330	3090	1670	2380	2347.61	2.85	0	-7419	2440	2410	2380	2350	2320	2395	2335	83	710	500	1710	5	1	16622320	387	-24.79	0.51	12	0.11	-94.00	4558.00	3495	20221020	-33.33	2065	20221013	12.83	3170	-26.50	20230208	2210	5.43	20230726	3495	-33.33	20221020	2065	12.83	20221013	1.92	N	075130	500	83 억		474456	N	N	0	N	00	N
109	20230908	130522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2345	-35	5	-1.47	34692395	14761	56.82	2370	2370	2335	3090	1670	2380	2350.27	2.85	0	-5053	2440	2410	2380	2350	2320	2395	2335	83	710	500	1710	5	1	16622320	390	-24.95	0.51	12	0.09	-94.00	4558.00	3495	20221020	-32.90	2065	20221013	13.56	3170	-26.03	20230208	2210	6.11	20230726	3495	-32.90	20221020	2065	13.56	20221013	1.92	N	075130	500	83 억		474456	N	N	0	N	00	N
110	20230908	120529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	-30	5	-1.26	28777130	12240	47.12	2370	2370	2335	3090	1670	2380	2351.07	2.85	0	-4854	2440	2410	2380	2350	2320	2395	2335	83	710	500	1710	5	1	16622320	391	-25.00	0.52	12	0.07	-94.00	4558.00	3495	20221020	-32.76	2065	20221013	13.80	3170	-25.87	20230208	2210	6.33	20230726	3495	-32.76	20221020	2065	13.80	20221013	1.92	N	075130	500	83 억		474456	N	N	0	N	00	N
111	20230908	110523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	-30	5	-1.26	25686880	10925	42.06	2370	2370	2335	3090	1670	2380	2351.20	2.85	0	-4854	2440	2410	2380	2350	2320	2395	2335	83	710	500	1710	5	1	16622320	391	-25.00	0.52	12	0.07	-94.00	4558.00	3495	20221020	-32.76	2065	20221013	13.80	3170	-25.87	20230208	2210	6.33	20230726	3495	-32.76	20221020	2065	13.80	20221013	1.92	N	075130	500	83 억		474456	N	N	0	N	00	N
112	20230908	100519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2335	-45	5	-1.89	22110295	9396	36.17	2370	2370	2335	3090	1670	2380	2353.16	2.85	0	-3441	2440	2410	2380	2350	2320	2395	2335	83	710	500	1710	5	1	16622320	388	-24.84	0.51	12	0.06	-94.00	4558.00	3495	20221020	-33.19	2065	20221013	13.08	3170	-26.34	20230208	2210	5.66	20230726	3495	-33.19	20221020	2065	13.08	20221013	1.92	N	075130	500	83 억		474456	N	N	0	N	00	N
113	20230908	090524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2360	-20	5	-0.84	5301775	2243	8.63	2370	2370	2350	3090	1670	2380	2363.70	2.85	0	-926	2440	2410	2380	2350	2320	2395	2335	83	710	500	1710	5	1	16622320	392	-25.11	0.52	12	0.01	-94.00	4558.00	3495	20221020	-32.47	2065	20221013	14.29	3170	-25.55	20230208	2210	6.79	20230726	3495	-32.47	20221020	2065	14.29	20221013	1.92	N	075130	500	83 억		474456	N	N	0	N	00	N
114	20230907	160515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	-35	5	-1.45	61633110	25977	116.61	2410	2410	2350	3135	1695	2415	2372.60	2.89	0	-6369	2438	2426	2413	2401	2388	2432	2407	83	720	500	1730	5	1	16622320	396	-25.32	0.52	12	0.16	-94.00	4558.00	3495	20221020	-31.90	2065	20221013	15.25	3170	-24.92	20230208	2210	7.69	20230726	3495	-31.90	20221020	2065	15.25	20221013	1.92	N	075130	500	83 억		480825	N	N	0	N	00	N
115	20230907	150519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2360	-55	5	-2.28	54198690	22830	102.49	2410	2410	2350	3135	1695	2415	2374.01	2.89	0	-6237	2438	2426	2413	2401	2388	2432	2407	83	720	500	1730	5	1	16622320	392	-25.11	0.52	12	0.14	-94.00	4558.00	3495	20221020	-32.47	2065	20221013	14.29	3170	-25.55	20230208	2210	6.79	20230726	3495	-32.47	20221020	2065	14.29	20221013	1.92	N	075130	500	83 억		480825	N	N	0	N	00	N
116	20230907	140514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2360	-55	5	-2.28	46798880	19700	88.44	2410	2410	2350	3135	1695	2415	2375.58	2.89	0	-5828	2438	2426	2413	2401	2388	2432	2407	83	720	500	1730	5	1	16622320	392	-25.11	0.52	12	0.12	-94.00	4558.00	3495	20221020	-32.47	2065	20221013	14.29	3170	-25.55	20230208	2210	6.79	20230726	3495	-32.47	20221020	2065	14.29	20221013	1.92	N	075130	500	83 억		480825	N	N	0	N	00	N
117	20230907	130515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2365	-50	5	-2.07	44145100	18578	83.40	2410	2410	2350	3135	1695	2415	2376.20	2.89	0	-4823	2438	2426	2413	2401	2388	2432	2407	83	720	500	1730	5	1	16622320	393	-25.16	0.52	12	0.11	-94.00	4558.00	3495	20221020	-32.33	2065	20221013	14.53	3170	-25.39	20230208	2210	7.01	20230726	3495	-32.33	20221020	2065	14.53	20221013	1.92	N	075130	500	83 억		480825	N	N	0	N	00	N
118	20230907	120523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2355	-60	5	-2.48	43407715	18266	82.00	2410	2410	2350	3135	1695	2415	2376.42	2.89	0	-4686	2438	2426	2413	2401	2388	2432	2407	83	720	500	1730	5	1	16622320	391	-25.05	0.52	12	0.11	-94.00	4558.00	3495	20221020	-32.62	2065	20221013	14.04	3170	-25.71	20230208	2210	6.56	20230726	3495	-32.62	20221020	2065	14.04	20221013	1.92	N	075130	500	83 억		480825	N	N	0	N	00	N
119	20230907	110521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	-35	5	-1.45	17079935	7142	32.06	2410	2410	2380	3135	1695	2415	2391.48	2.89	0	-3835	2438	2426	2413	2401	2388	2432	2407	83	720	500	1730	5	1	16622320	396	-25.32	0.52	12	0.04	-94.00	4558.00	3495	20221020	-31.90	2065	20221013	15.25	3170	-24.92	20230208	2210	7.69	20230726	3495	-31.90	20221020	2065	15.25	20221013	1.92	N	075130	500	83 억		480825	N	N	0	N	00	N
120	20230907	100518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	-25	5	-1.04	13430140	5610	25.18	2410	2410	2380	3135	1695	2415	2393.96	2.89	0	-2552	2438	2426	2413	2401	2388	2432	2407	83	720	500	1730	5	1	16622320	397	-25.43	0.52	12	0.03	-94.00	4558.00	3495	20221020	-31.62	2065	20221013	15.74	3170	-24.61	20230208	2210	8.14	20230726	3495	-31.62	20221020	2065	15.74	20221013	1.92	N	075130	500	83 억		480825	N	N	0	N	00	N
121	20230907	090522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2405	-10	5	-0.41	2800545	1164	5.23	2410	2410	2395	3135	1695	2415	2405.97	2.89	0	-167	2438	2426	2413	2401	2388	2432	2407	83	720	500	1730	5	1	16622320	400	-25.59	0.53	12	0.01	-94.00	4558.00	3495	20221020	-31.19	2065	20221013	16.46	3170	-24.13	20230208	2210	8.82	20230726	3495	-31.19	20221020	2065	16.46	20221013	1.92	N	075130	500	83 억		480825	N	N	0	N	00	N
122	20230906	160516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2415	15	2	0.62	53473525	22174	68.40	2405	2425	2400	3120	1680	2400	2411.54	2.88	0	1441	2430	2415	2385	2370	2340	2422	2377	83	720	500	1720	5	1	16622320	401	-25.69	0.53	12	0.13	-94.00	4558.00	3495	20221020	-30.90	2065	20221013	16.95	3170	-23.82	20230208	2210	9.28	20230726	3495	-30.90	20221020	2065	16.95	20221013	1.91	N	075130	500	83 억		479384	N	N	0	N	00	N
123	20230906	150516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	10	2	0.42	47108755	19529	60.24	2405	2425	2400	3120	1680	2400	2412.25	2.88	0	1317	2430	2415	2385	2370	2340	2422	2377	83	720	500	1720	5	1	16622320	401	-25.64	0.53	12	0.12	-94.00	4558.00	3495	20221020	-31.04	2065	20221013	16.71	3170	-23.97	20230208	2210	9.05	20230726	3495	-31.04	20221020	2065	16.71	20221013	1.91	N	075130	500	83 억		479384	N	N	0	N	00	N
124	20230906	140517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2415	15	2	0.62	40020955	16589	51.17	2405	2425	2400	3120	1680	2400	2412.50	2.88	0	1265	2430	2415	2385	2370	2340	2422	2377	83	720	500	1720	5	1	16622320	401	-25.69	0.53	12	0.10	-94.00	4558.00	3495	20221020	-30.90	2065	20221013	16.95	3170	-23.82	20230208	2210	9.28	20230726	3495	-30.90	20221020	2065	16.95	20221013	1.91	N	075130	500	83 억		479384	N	N	0	N	00	N
125	20230906	130513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	10	2	0.42	29656085	12298	37.93	2405	2425	2400	3120	1680	2400	2411.46	2.88	0	463	2430	2415	2385	2370	2340	2422	2377	83	720	500	1720	5	1	16622320	401	-25.64	0.53	12	0.07	-94.00	4558.00	3495	20221020	-31.04	2065	20221013	16.71	3170	-23.97	20230208	2210	9.05	20230726	3495	-31.04	20221020	2065	16.71	20221013	1.91	N	075130	500	83 억		479384	N	N	0	N	00	N
126	20230906	120522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2415	15	2	0.62	28891450	11980	36.95	2405	2425	2400	3120	1680	2400	2411.64	2.88	0	432	2430	2415	2385	2370	2340	2422	2377	83	720	500	1720	5	1	16622320	401	-25.69	0.53	12	0.07	-94.00	4558.00	3495	20221020	-30.90	2065	20221013	16.95	3170	-23.82	20230208	2210	9.28	20230726	3495	-30.90	20221020	2065	16.95	20221013	1.91	N	075130	500	83 억		479384	N	N	0	N	00	N
127	20230906	110519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	10	2	0.42	28362580	11761	36.28	2405	2425	2400	3120	1680	2400	2411.58	2.88	0	431	2430	2415	2385	2370	2340	2422	2377	83	720	500	1720	5	1	16622320	401	-25.64	0.53	12	0.07	-94.00	4558.00	3495	20221020	-31.04	2065	20221013	16.71	3170	-23.97	20230208	2210	9.05	20230726	3495	-31.04	20221020	2065	16.71	20221013	1.91	N	075130	500	83 억		479384	N	N	0	N	00	N
128	20230906	100505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2415	15	2	0.62	15812815	6567	20.26	2405	2420	2400	3120	1680	2400	2407.92	2.88	0	-77	2430	2415	2385	2370	2340	2422	2377	83	720	500	1720	5	1	16622320	401	-25.69	0.53	12	0.04	-94.00	4558.00	3495	20221020	-30.90	2065	20221013	16.95	3170	-23.82	20230208	2210	9.28	20230726	3495	-30.90	20221020	2065	16.95	20221013	1.91	N	075130	500	83 억		479384	N	N	0	N	00	N
129	20230906	090509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2420	20	2	0.83	4635980	1928	5.95	2405	2420	2400	3120	1680	2400	2404.55	2.88	0	-141	2430	2415	2385	2370	2340	2422	2377	83	720	500	1720	5	1	16622320	402	-25.74	0.53	12	0.01	-94.00	4558.00	3495	20221020	-30.76	2065	20221013	17.19	3170	-23.66	20230208	2210	9.50	20230726	3495	-30.76	20221020	2065	17.19	20221013	1.91	N	075130	500	83 억		479384	N	N	0	N	00	N
130	20230905	160510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	35	2	1.48	77170165	32420	90.73	2365	2400	2355	3070	1660	2365	2379.88	2.86	0	3941	2418	2391	2368	2341	2318	2380	2330	83	705	500	1700	5	1	16622320	399	-25.53	0.53	12	0.20	-94.00	4558.00	3495	20221020	-31.33	2065	20221013	16.22	3170	-24.29	20230208	2210	8.60	20230726	3495	-31.33	20221020	2065	16.22	20221013	1.90	N	075130	500	83 억		475443	N	N	0	N	00	N
131	20230905	150521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2385	20	2	0.85	69943060	29406	82.29	2365	2400	2355	3070	1660	2365	2378.53	2.86	0	3735	2418	2391	2368	2341	2318	2380	2330	83	705	500	1700	5	1	16622320	396	-25.37	0.52	12	0.18	-94.00	4558.00	3495	20221020	-31.76	2065	20221013	15.50	3170	-24.76	20230208	2210	7.92	20230726	3495	-31.76	20221020	2065	15.50	20221013	1.90	N	075130	500	83 억		475443	N	N	0	N	00	N
132	20230905	140518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2385	20	2	0.85	61551165	25882	72.43	2365	2400	2355	3070	1660	2365	2378.15	2.86	0	3258	2418	2391	2368	2341	2318	2380	2330	83	705	500	1700	5	1	16622320	396	-25.37	0.52	12	0.16	-94.00	4558.00	3495	20221020	-31.76	2065	20221013	15.50	3170	-24.76	20230208	2210	7.92	20230726	3495	-31.76	20221020	2065	15.50	20221013	1.90	N	075130	500	83 억		475443	N	N	0	N	00	N
133	20230905	130459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	30	2	1.27	53184030	22378	62.62	2365	2400	2355	3070	1660	2365	2376.62	2.86	0	3249	2418	2391	2368	2341	2318	2380	2330	83	705	500	1700	5	1	16622320	398	-25.48	0.53	12	0.13	-94.00	4558.00	3495	20221020	-31.47	2065	20221013	15.98	3170	-24.45	20230208	2210	8.37	20230726	3495	-31.47	20221020	2065	15.98	20221013	1.90	N	075130	500	83 억		475443	N	N	0	N	00	N
134	20230905	120508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	35	2	1.48	48906450	20582	57.60	2365	2400	2355	3070	1660	2365	2376.18	2.86	0	3243	2418	2391	2368	2341	2318	2380	2330	83	705	500	1700	5	1	16622320	399	-25.53	0.53	12	0.12	-94.00	4558.00	3495	20221020	-31.33	2065	20221013	16.22	3170	-24.29	20230208	2210	8.60	20230726	3495	-31.33	20221020	2065	16.22	20221013	1.90	N	075130	500	83 억		475443	N	N	0	N	00	N
135	20230905	110512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	15	2	0.63	33259765	14032	39.27	2365	2390	2355	3070	1660	2365	2370.28	2.86	0	3071	2418	2391	2368	2341	2318	2380	2330	83	705	500	1700	5	1	16622320	396	-25.32	0.52	12	0.08	-94.00	4558.00	3495	20221020	-31.90	2065	20221013	15.25	3170	-24.92	20230208	2210	7.69	20230726	3495	-31.90	20221020	2065	15.25	20221013	1.90	N	075130	500	83 억		475443	N	N	0	N	00	N
136	20230905	100506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2375	10	2	0.42	22237925	9397	26.30	2365	2380	2355	3070	1660	2365	2366.49	2.86	0	3071	2418	2391	2368	2341	2318	2380	2330	83	705	500	1700	5	1	16622320	395	-25.27	0.52	12	0.06	-94.00	4558.00	3495	20221020	-32.05	2065	20221013	15.01	3170	-25.08	20230208	2210	7.47	20230726	3495	-32.05	20221020	2065	15.01	20221013	1.90	N	075130	500	83 억		475443	N	N	0	N	00	N
137	20230905	090502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2365	0	3	0.00	13268055	5606	15.69	2365	2370	2360	3070	1660	2365	2366.76	2.86	0	3248	2418	2391	2368	2341	2318	2380	2330	83	705	500	1700	5	1	16622320	393	-25.16	0.52	12	0.03	-94.00	4558.00	3495	20221020	-32.33	2065	20221013	14.53	3170	-25.39	20230208	2210	7.01	20230726	3495	-32.33	20221020	2065	14.53	20221013	1.90	N	075130	500	83 억		475443	N	N	0	N	00	N
138	20230904	160504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2365	-20	5	-0.84	84687765	35734	73.25	2385	2395	2345	3100	1670	2385	2370.04	2.85	0	1968	2448	2416	2398	2366	2348	2407	2357	83	715	500	1710	5	1	16622320	393	-25.16	0.52	12	0.21	-94.00	4558.00	3495	20221020	-32.33	2065	20221013	14.53	3170	-25.39	20230208	2210	7.01	20230726	3495	-32.33	20221020	2065	14.53	20221013	1.95	N	075130	500	83 억		473493	N	N	0	N	00	N
139	20230904	150456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	-5	5	-0.21	76906740	32444	66.51	2385	2395	2345	3100	1670	2385	2370.45	2.85	0	2098	2448	2416	2398	2366	2348	2407	2357	83	715	500	1710	5	1	16622320	396	-25.32	0.52	12	0.20	-94.00	4558.00	3495	20221020	-31.90	2065	20221013	15.25	3170	-24.92	20230208	2210	7.69	20230726	3495	-31.90	20221020	2065	15.25	20221013	1.95	N	075130	500	83 억		473493	N	N	0	N	00	N
140	20230904	140452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2370	-15	5	-0.63	69528500	29325	60.11	2385	2395	2345	3100	1670	2385	2370.96	2.85	0	2105	2448	2416	2398	2366	2348	2407	2357	83	715	500	1710	5	1	16622320	394	-25.21	0.52	12	0.18	-94.00	4558.00	3495	20221020	-32.19	2065	20221013	14.77	3170	-25.24	20230208	2210	7.24	20230726	3495	-32.19	20221020	2065	14.77	20221013	1.95	N	075130	500	83 억		473493	N	N	0	N	00	N
141	20230904	130500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	-5	5	-0.21	65947845	27815	57.02	2385	2395	2345	3100	1670	2385	2370.95	2.85	0	2211	2448	2416	2398	2366	2348	2407	2357	83	715	500	1710	5	1	16622320	396	-25.32	0.52	12	0.17	-94.00	4558.00	3495	20221020	-31.90	2065	20221013	15.25	3170	-24.92	20230208	2210	7.69	20230726	3495	-31.90	20221020	2065	15.25	20221013	1.95	N	075130	500	83 억		473493	N	N	0	N	00	N
142	20230904	120452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2360	-25	5	-1.05	55358140	23358	47.88	2385	2390	2345	3100	1670	2385	2369.99	2.85	0	3214	2448	2416	2398	2366	2348	2407	2357	83	715	500	1710	5	1	16622320	392	-25.11	0.52	12	0.14	-94.00	4558.00	3495	20221020	-32.47	2065	20221013	14.29	3170	-25.55	20230208	2210	6.79	20230726	3495	-32.47	20221020	2065	14.29	20221013	1.95	N	075130	500	83 억		473493	N	N	0	N	00	N
143	20230904	110445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2360	-25	5	-1.05	52258545	22047	45.19	2385	2390	2345	3100	1670	2385	2370.32	2.85	0	2971	2448	2416	2398	2366	2348	2407	2357	83	715	500	1710	5	1	16622320	392	-25.11	0.52	12	0.13	-94.00	4558.00	3495	20221020	-32.47	2065	20221013	14.29	3170	-25.55	20230208	2210	6.79	20230726	3495	-32.47	20221020	2065	14.29	20221013	1.95	N	075130	500	83 억		473493	N	N	0	N	00	N
144	20230904	100447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2365	-20	5	-0.84	39641475	16703	34.24	2385	2390	2345	3100	1670	2385	2373.31	2.85	0	2867	2448	2416	2398	2366	2348	2407	2357	83	715	500	1710	5	1	16622320	393	-25.16	0.52	12	0.10	-94.00	4558.00	3495	20221020	-32.33	2065	20221013	14.53	3170	-25.39	20230208	2210	7.01	20230726	3495	-32.33	20221020	2065	14.53	20221013	1.95	N	075130	500	83 억		473493	N	N	0	N	00	N
145	20230904	090457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2375	-10	5	-0.42	8881785	3737	7.66	2385	2385	2365	3100	1670	2385	2376.72	2.85	0	-76	2448	2416	2398	2366	2348	2407	2357	83	715	500	1710	5	1	16622320	395	-25.27	0.52	12	0.02	-94.00	4558.00	3495	20221020	-32.05	2065	20221013	15.01	3170	-25.08	20230208	2210	7.47	20230726	3495	-32.05	20221020	2065	15.01	20221013	1.95	N	075130	500	83 억		473493	N	N	0	N	00	N
146	20230901	160449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2385	-45	5	-1.85	115816985	48023	100.63	2430	2430	2380	3155	1705	2430	2411.70	2.84	0	765	2466	2447	2431	2412	2396	2440	2405	83	725	500	1740	5	1	16622320	396	-25.37	0.52	12	0.29	-94.00	4558.00	3495	20221020	-31.76	2065	20221013	15.50	3170	-24.76	20230208	2210	7.92	20230726	3495	-31.76	20221020	2065	15.50	20221013	1.95	N	075130	500	83 억		472747	N	N	0	N	00	N
147	20230901	150456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	-35	5	-1.44	96344280	39869	83.55	2430	2430	2395	3155	1705	2430	2416.52	2.84	0	1365	2466	2447	2431	2412	2396	2440	2405	83	725	500	1740	5	1	16622320	398	-25.48	0.53	12	0.24	-94.00	4558.00	3495	20221020	-31.47	2065	20221013	15.98	3170	-24.45	20230208	2210	8.37	20230726	3495	-31.47	20221020	2065	15.98	20221013	1.95	N	075130	500	83 억		472747	N	N	0	N	00	N
148	20230901	140456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	-20	5	-0.82	71021620	29336	61.47	2430	2430	2410	3155	1705	2430	2420.97	2.84	0	2002	2466	2447	2431	2412	2396	2440	2405	83	725	500	1740	5	1	16622320	401	-25.64	0.53	12	0.18	-94.00	4558.00	3495	20221020	-31.04	2065	20221013	16.71	3170	-23.97	20230208	2210	9.05	20230726	3495	-31.04	20221020	2065	16.71	20221013	1.95	N	075130	500	83 억		472747	N	N	0	N	00	N
149	20230901	130445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2425	-5	5	-0.21	63303795	26136	54.77	2430	2430	2410	3155	1705	2430	2422.09	2.84	0	2012	2466	2447	2431	2412	2396	2440	2405	83	725	500	1740	5	1	16622320	403	-25.80	0.53	12	0.16	-94.00	4558.00	3495	20221020	-30.62	2065	20221013	17.43	3170	-23.50	20230208	2210	9.73	20230726	3495	-30.62	20221020	2065	17.43	20221013	1.95	N	075130	500	83 억		472747	N	N	0	N	00	N
150	20230901	120449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	-20	5	-0.82	59859900	24710	51.78	2430	2430	2410	3155	1705	2430	2422.50	2.84	0	2164	2466	2447	2431	2412	2396	2440	2405	83	725	500	1740	5	1	16622320	401	-25.64	0.53	12	0.15	-94.00	4558.00	3495	20221020	-31.04	2065	20221013	16.71	3170	-23.97	20230208	2210	9.05	20230726	3495	-31.04	20221020	2065	16.71	20221013	1.95	N	075130	500	83 억		472747	N	N	0	N	00	N
151	20230901	110449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	-20	5	-0.82	51188150	21113	44.24	2430	2430	2410	3155	1705	2430	2424.48	2.84	0	2354	2466	2447	2431	2412	2396	2440	2405	83	725	500	1740	5	1	16622320	401	-25.64	0.53	12	0.13	-94.00	4558.00	3495	20221020	-31.04	2065	20221013	16.71	3170	-23.97	20230208	2210	9.05	20230726	3495	-31.04	20221020	2065	16.71	20221013	1.95	N	075130	500	83 억		472747	N	N	0	N	00	N
152	20230901	100446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2425	-5	5	-0.21	37442655	15426	32.33	2430	2430	2420	3155	1705	2430	2427.24	2.84	0	1896	2466	2447	2431	2412	2396	2440	2405	83	725	500	1740	5	1	16622320	403	-25.80	0.53	12	0.09	-94.00	4558.00	3495	20221020	-30.62	2065	20221013	17.43	3170	-23.50	20230208	2210	9.73	20230726	3495	-30.62	20221020	2065	17.43	20221013	1.95	N	075130	500	83 억		472747	N	N	0	N	00	N
153	20230901	090442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2430	0	3	0.00	7515990	3093	6.48	2430	2430	2430	3155	1705	2430	2430.00	2.84	0	0	2466	2447	2431	2412	2396	2440	2405	83	725	500	1740	5	1	16622320	404	-25.85	0.53	12	0.02	-94.00	4558.00	3495	20221020	-30.47	2065	20221013	17.68	3170	-23.34	20230208	2210	9.95	20230726	3495	-30.47	20221020	2065	17.68	20221013	1.95	N	075130	500	83 억		472747	N	N	0	N	00	N