KissMeData/020180/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	160333	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1122	14	2	1.26	217741474	195368	76.32	1108	1133	1081	1440	776	1108	1114.47	5.78	0	422	1145	1126	1103	1084	1061	1136	1094	192	332	500	770	1	1	38428915	431	-1122.00	1.51	03	0.51	-1.00	744.00	1600	20221209	-29.88	1022	20230726	9.78	1350	-16.89	20230117	1022	9.78	20230726	1600	-29.88	20221209	1022	9.78	20230726	3.33	N	020180	500	192 억		2220709	N	N	0	N	00	N
3	20230927	150335	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1125	17	2	1.53	187325517	168194	65.70	1108	1133	1081	1440	776	1108	1113.75	5.78	0	7112	1145	1126	1103	1084	1061	1136	1094	192	332	500	770	1	1	38428915	432	-1125.00	1.51	03	0.44	-1.00	744.00	1600	20221209	-29.69	1022	20230726	10.08	1350	-16.67	20230117	1022	10.08	20230726	1600	-29.69	20221209	1022	10.08	20230726	3.33	N	020180	500	192 억		2220709	N	N	0	N	00	N
4	20230927	140335	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1126	18	2	1.62	139722070	125774	49.13	1108	1133	1081	1440	776	1108	1110.90	5.78	0	-5463	1145	1126	1103	1084	1061	1136	1094	192	332	500	770	1	1	38428915	433	-1126.00	1.51	03	0.33	-1.00	744.00	1600	20221209	-29.62	1022	20230726	10.18	1350	-16.59	20230117	1022	10.18	20230726	1600	-29.62	20221209	1022	10.18	20230726	3.33	N	020180	500	192 억		2220709	N	N	0	N	00	N
5	20230927	130332	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1120	12	2	1.08	109759727	99187	38.74	1108	1127	1081	1440	776	1108	1106.59	5.78	0	-5382	1145	1126	1103	1084	1061	1136	1094	192	332	500	770	1	1	38428915	430	-1120.00	1.51	03	0.26	-1.00	744.00	1600	20221209	-30.00	1022	20230726	9.59	1350	-17.04	20230117	1022	9.59	20230726	1600	-30.00	20221209	1022	9.59	20230726	3.33	N	020180	500	192 억		2220709	N	N	0	N	00	N
6	20230927	120331	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1118	10	2	0.90	98056464	88707	34.65	1108	1127	1081	1440	776	1108	1105.40	5.78	0	-4407	1145	1126	1103	1084	1061	1136	1094	192	332	500	770	1	1	38428915	430	-1118.00	1.50	03	0.23	-1.00	744.00	1600	20221209	-30.13	1022	20230726	9.39	1350	-17.19	20230117	1022	9.39	20230726	1600	-30.13	20221209	1022	9.39	20230726	3.33	N	020180	500	192 억		2220709	N	N	0	N	00	N
7	20230927	110333	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1104	-4	5	-0.36	66494832	60369	23.58	1108	1114	1081	1440	776	1108	1101.47	5.78	0	-1333	1145	1126	1103	1084	1061	1136	1094	192	332	500	770	1	1	38428915	424	-1104.00	1.48	03	0.16	-1.00	744.00	1600	20221209	-31.00	1022	20230726	8.02	1350	-18.22	20230117	1022	8.02	20230726	1600	-31.00	20221209	1022	8.02	20230726	3.33	N	020180	500	192 억		2220709	N	N	0	N	00	N
8	20230927	100332	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1103	-5	5	-0.45	56740737	51547	20.14	1108	1114	1081	1440	776	1108	1100.76	5.78	0	1058	1145	1126	1103	1084	1061	1136	1094	192	332	500	770	1	1	38428915	424	-1103.00	1.48	03	0.13	-1.00	744.00	1600	20221209	-31.06	1022	20230726	7.93	1350	-18.30	20230117	1022	7.93	20230726	1600	-31.06	20221209	1022	7.93	20230726	3.33	N	020180	500	192 억		2220709	N	N	0	N	00	N
9	20230927	090337	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1087	-21	5	-1.90	20740876	18810	7.35	1108	1110	1081	1440	776	1108	1102.65	5.78	0	-5023	1145	1126	1103	1084	1061	1136	1094	192	332	500	770	1	1	38428915	418	-1087.00	1.46	03	0.05	-1.00	744.00	1600	20221209	-32.06	1022	20230726	6.36	1350	-19.48	20230117	1022	6.36	20230726	1600	-32.06	20221209	1022	6.36	20230726	3.33	N	020180	500	192 억		2220709	N	N	0	N	00	N
10	20230926	160331	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1108	20	2	1.84	277274876	252594	19.19	1095	1122	1080	1414	762	1088	1097.71	5.69	0	29248	1237	1162	1120	1045	1003	1200	1083	192	326	500	760	1	1	38428915	426	-1108.00	1.49	03	0.66	-1.00	744.00	1600	20221209	-30.75	1022	20230726	8.41	1350	-17.93	20230117	1022	8.41	20230726	1600	-30.75	20221209	1022	8.41	20230726	3.33	N	020180	500	192 억		2187908	N	N	0	N	00	N
11	20230926	150333	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1093	5	2	0.46	257824128	234946	17.85	1095	1122	1080	1414	762	1088	1097.38	5.69	0	30085	1237	1162	1120	1045	1003	1200	1083	192	326	500	760	1	1	38428915	420	-1093.00	1.47	03	0.61	-1.00	744.00	1600	20221209	-31.69	1022	20230726	6.95	1350	-19.04	20230117	1022	6.95	20230726	1600	-31.69	20221209	1022	6.95	20230726	3.33	N	020180	500	192 억		2187908	N	N	0	N	00	N
12	20230926	140328	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1096	8	2	0.74	242457310	220903	16.79	1095	1122	1080	1414	762	1088	1097.57	5.69	0	29502	1237	1162	1120	1045	1003	1200	1083	192	326	500	760	1	1	38428915	421	-1096.00	1.47	03	0.57	-1.00	744.00	1600	20221209	-31.50	1022	20230726	7.24	1350	-18.81	20230117	1022	7.24	20230726	1600	-31.50	20221209	1022	7.24	20230726	3.33	N	020180	500	192 억		2187908	N	N	0	N	00	N
13	20230926	130329	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1095	7	2	0.64	234775558	213871	16.25	1095	1122	1080	1414	762	1088	1097.74	5.69	0	32019	1237	1162	1120	1045	1003	1200	1083	192	326	500	760	1	1	38428915	421	-1095.00	1.47	03	0.56	-1.00	744.00	1600	20221209	-31.56	1022	20230726	7.14	1350	-18.89	20230117	1022	7.14	20230726	1600	-31.56	20221209	1022	7.14	20230726	3.33	N	020180	500	192 억		2187908	N	N	0	N	00	N
14	20230926	120332	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1094	6	2	0.55	219411217	199790	15.18	1095	1122	1080	1414	762	1088	1098.21	5.69	0	35349	1237	1162	1120	1045	1003	1200	1083	192	326	500	760	1	1	38428915	420	-1094.00	1.47	03	0.52	-1.00	744.00	1600	20221209	-31.62	1022	20230726	7.05	1350	-18.96	20230117	1022	7.05	20230726	1600	-31.62	20221209	1022	7.05	20230726	3.33	N	020180	500	192 억		2187908	N	N	0	N	00	N
15	20230926	110331	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1110	22	2	2.02	188749922	171727	13.05	1095	1122	1080	1414	762	1088	1099.13	5.69	0	27593	1237	1162	1120	1045	1003	1200	1083	192	326	500	760	1	1	38428915	427	-1110.00	1.49	03	0.45	-1.00	744.00	1600	20221209	-30.62	1022	20230726	8.61	1350	-17.78	20230117	1022	8.61	20230726	1600	-30.62	20221209	1022	8.61	20230726	3.33	N	020180	500	192 억		2187908	N	N	0	N	00	N
16	20230926	100331	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1095	7	2	0.64	97194435	88983	6.76	1095	1104	1080	1414	762	1088	1092.28	5.69	0	19646	1237	1162	1120	1045	1003	1200	1083	192	326	500	760	1	1	38428915	421	-1095.00	1.47	03	0.23	-1.00	744.00	1600	20221209	-31.56	1022	20230726	7.14	1350	-18.89	20230117	1022	7.14	20230726	1600	-31.56	20221209	1022	7.14	20230726	3.33	N	020180	500	192 억		2187908	N	N	0	N	00	N
17	20230926	090330	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1088	0	3	0.00	27931058	25551	1.94	1095	1097	1088	1414	762	1088	1093.15	5.69	0	-2285	1237	1162	1120	1045	1003	1200	1083	192	326	500	760	1	1	38428915	418	-1088.00	1.46	03	0.07	-1.00	744.00	1600	20221209	-32.00	1022	20230726	6.46	1350	-19.41	20230117	1022	6.46	20230726	1600	-32.00	20221209	1022	6.46	20230726	3.33	N	020180	500	192 억		2187908	N	N	0	N	00	N
18	20230925	160330	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1088	1	2	0.09	1468473654	1314046	732.98	1087	1195	1078	1413	761	1087	1117.53	6.23	0	-205822	1110	1098	1090	1078	1070	1094	1074	192	326	500	760	1	1	38428915	418	-1088.00	1.46	03	3.42	-1.00	744.00	1600	20221209	-32.00	1022	20230726	6.46	1350	-19.41	20230117	1022	6.46	20230726	1600	-32.00	20221209	1022	6.46	20230726	3.36	N	020180	500	192 억		2395181	N	N	0	N	00	N
19	20230925	150332	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1082	-5	5	-0.46	1413142401	1262926	704.47	1087	1195	1078	1413	761	1087	1118.94	6.23	0	-203210	1110	1098	1090	1078	1070	1094	1074	192	326	500	760	1	1	38428915	416	-1082.00	1.45	03	3.29	-1.00	744.00	1600	20221209	-32.38	1022	20230726	5.87	1350	-19.85	20230117	1022	5.87	20230726	1600	-32.38	20221209	1022	5.87	20230726	3.36	N	020180	500	192 억		2395181	N	N	0	N	00	N
20	20230925	140326	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1084	-3	5	-0.28	1349578161	1204252	671.74	1087	1195	1078	1413	761	1087	1120.68	6.23	0	-206922	1110	1098	1090	1078	1070	1094	1074	192	326	500	760	1	1	38428915	417	-1084.00	1.46	03	3.13	-1.00	744.00	1600	20221209	-32.25	1022	20230726	6.07	1350	-19.70	20230117	1022	6.07	20230726	1600	-32.25	20221209	1022	6.07	20230726	3.36	N	020180	500	192 억		2395181	N	N	0	N	00	N
21	20230925	130328	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1095	8	2	0.74	1289321298	1148938	640.88	1087	1195	1078	1413	761	1087	1122.19	6.23	0	-210747	1110	1098	1090	1078	1070	1094	1074	192	326	500	760	1	1	38428915	421	-1095.00	1.47	03	2.99	-1.00	744.00	1600	20221209	-31.56	1022	20230726	7.14	1350	-18.89	20230117	1022	7.14	20230726	1600	-31.56	20221209	1022	7.14	20230726	3.36	N	020180	500	192 억		2395181	N	N	0	N	00	N
22	20230925	120331	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1101	14	2	1.29	1157138235	1028641	573.78	1087	1195	1078	1413	761	1087	1124.92	6.23	0	-228589	1110	1098	1090	1078	1070	1094	1074	192	326	500	760	1	1	38428915	423	-1101.00	1.48	03	2.68	-1.00	744.00	1600	20221209	-31.19	1022	20230726	7.73	1350	-18.44	20230117	1022	7.73	20230726	1600	-31.19	20221209	1022	7.73	20230726	3.36	N	020180	500	192 억		2395181	N	N	0	N	00	N
23	20230925	110327	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1087	0	3	0.00	77962055	72116	40.23	1087	1088	1078	1413	761	1087	1081.06	6.23	0	-22506	1110	1098	1090	1078	1070	1094	1074	192	326	500	760	1	1	38428915	418	-1087.00	1.46	03	0.19	-1.00	744.00	1600	20221209	-32.06	1022	20230726	6.36	1350	-19.48	20230117	1022	6.36	20230726	1600	-32.06	20221209	1022	6.36	20230726	3.36	N	020180	500	192 억		2395181	N	N	0	N	00	N
24	20230925	100329	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1085	-2	5	-0.18	52083803	48193	26.88	1087	1088	1078	1413	761	1087	1080.73	6.23	0	-12167	1110	1098	1090	1078	1070	1094	1074	192	326	500	760	1	1	38428915	417	-1085.00	1.46	03	0.13	-1.00	744.00	1600	20221209	-32.19	1022	20230726	6.16	1350	-19.63	20230117	1022	6.16	20230726	1600	-32.19	20221209	1022	6.16	20230726	3.36	N	020180	500	192 억		2395181	N	N	0	N	00	N
25	20230925	090329	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1083	-4	5	-0.37	1004332	924	0.52	1087	1087	1083	1413	761	1087	1086.94	6.23	0	-151	1110	1098	1090	1078	1070	1094	1074	192	326	500	760	1	1	38428915	416	-1083.00	1.46	03	0.00	-1.00	744.00	1600	20221209	-32.31	1022	20230726	5.97	1350	-19.78	20230117	1022	5.97	20230726	1600	-32.31	20221209	1022	5.97	20230726	3.36	N	020180	500	192 억		2395181	N	N	0	N	00	N
26	20230922	160339	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1087	-18	5	-1.63	195143316	179173	139.06	1095	1102	1082	1436	774	1105	1089.13	6.35	0	-43603	1123	1113	1101	1091	1079	1119	1097	192	331	500	770	1	1	38428915	418	-1087.00	1.46	03	0.47	-1.00	744.00	1600	20221209	-32.06	1022	20230726	6.36	1350	-19.48	20230117	1022	6.36	20230726	1600	-32.06	20221209	1022	6.36	20230726	3.35	N	020180	500	192 억		2438784	N	N	0	N	00	N
27	20230922	150336	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1087	-18	5	-1.63	182766107	167788	130.22	1095	1102	1082	1436	774	1105	1089.27	6.35	0	-36043	1123	1113	1101	1091	1079	1119	1097	192	331	500	770	1	1	38428915	418	-1087.00	1.46	03	0.44	-1.00	744.00	1600	20221209	-32.06	1022	20230726	6.36	1350	-19.48	20230117	1022	6.36	20230726	1600	-32.06	20221209	1022	6.36	20230726	3.35	N	020180	500	192 억		2438784	N	N	0	N	00	N
28	20230922	140336	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1088	-17	5	-1.54	166753021	153064	118.79	1095	1102	1082	1436	774	1105	1089.43	6.35	0	-24804	1123	1113	1101	1091	1079	1119	1097	192	331	500	770	1	1	38428915	418	-1088.00	1.46	03	0.40	-1.00	744.00	1600	20221209	-32.00	1022	20230726	6.46	1350	-19.41	20230117	1022	6.46	20230726	1600	-32.00	20221209	1022	6.46	20230726	3.35	N	020180	500	192 억		2438784	N	N	0	N	00	N
29	20230922	130319	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1089	-16	5	-1.45	128965966	118369	91.87	1095	1102	1082	1436	774	1105	1089.52	6.35	0	-16835	1123	1113	1101	1091	1079	1119	1097	192	331	500	770	1	1	38428915	418	-1089.00	1.46	03	0.31	-1.00	744.00	1600	20221209	-31.94	1022	20230726	6.56	1350	-19.33	20230117	1022	6.56	20230726	1600	-31.94	20221209	1022	6.56	20230726	3.35	N	020180	500	192 억		2438784	N	N	0	N	00	N
30	20230922	120317	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1086	-19	5	-1.72	116288630	106726	82.83	1095	1102	1082	1436	774	1105	1089.60	6.35	0	-17245	1123	1113	1101	1091	1079	1119	1097	192	331	500	770	1	1	38428915	417	-1086.00	1.46	03	0.28	-1.00	744.00	1600	20221209	-32.12	1022	20230726	6.26	1350	-19.56	20230117	1022	6.26	20230726	1600	-32.12	20221209	1022	6.26	20230726	3.35	N	020180	500	192 억		2438784	N	N	0	N	00	N
31	20230922	110318	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1089	-16	5	-1.45	109226470	100234	77.79	1095	1102	1082	1436	774	1105	1089.71	6.35	0	-14635	1123	1113	1101	1091	1079	1119	1097	192	331	500	770	1	1	38428915	418	-1089.00	1.46	03	0.26	-1.00	744.00	1600	20221209	-31.94	1022	20230726	6.56	1350	-19.33	20230117	1022	6.56	20230726	1600	-31.94	20221209	1022	6.56	20230726	3.35	N	020180	500	192 억		2438784	N	N	0	N	00	N
32	20230922	100318	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1095	-10	5	-0.90	74295983	68025	52.79	1095	1102	1084	1436	774	1105	1092.19	6.35	0	-20111	1123	1113	1101	1091	1079	1119	1097	192	331	500	770	1	1	38428915	421	-1095.00	1.47	03	0.18	-1.00	744.00	1600	20221209	-31.56	1022	20230726	7.14	1350	-18.89	20230117	1022	7.14	20230726	1600	-31.56	20221209	1022	7.14	20230726	3.35	N	020180	500	192 억		2438784	N	N	0	N	00	N
33	20230922	090313	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1090	-15	5	-1.36	3359947	3073	2.38	1095	1095	1090	1436	774	1105	1093.38	6.35	0	-1452	1123	1113	1101	1091	1079	1119	1097	192	331	500	770	1	1	38428915	419	-1090.00	1.47	03	0.01	-1.00	744.00	1600	20221209	-31.88	1022	20230726	6.65	1350	-19.26	20230117	1022	6.65	20230726	1600	-31.88	20221209	1022	6.65	20230726	3.35	N	020180	500	192 억		2438784	N	N	0	N	00	N
34	20230921	160319	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1105	-6	5	-0.54	139464159	127478	140.35	1099	1111	1089	1444	778	1111	1094.03	6.43	0	-30816	1125	1118	1104	1097	1083	1121	1100	192	333	500	770	1	1	38428915	425	-1105.00	1.49	03	0.33	-1.00	744.00	1600	20221209	-30.94	1022	20230726	8.12	1350	-18.15	20230117	1022	8.12	20230726	1600	-30.94	20221209	1022	8.12	20230726	3.33	N	020180	500	192 억		2469431	N	N	0	N	00	N
35	20230921	150314	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1090	-21	5	-1.89	125434669	114775	126.37	1099	1111	1089	1444	778	1111	1092.87	6.43	0	-29662	1125	1118	1104	1097	1083	1121	1100	192	333	500	770	1	1	38428915	419	-1090.00	1.47	03	0.30	-1.00	744.00	1600	20221209	-31.88	1022	20230726	6.65	1350	-19.26	20230117	1022	6.65	20230726	1600	-31.88	20221209	1022	6.65	20230726	3.33	N	020180	500	192 억		2469431	N	N	0	N	00	N
36	20230921	140315	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1093	-18	5	-1.62	93970051	86023	94.71	1099	1111	1089	1444	778	1111	1092.38	6.43	0	-18612	1125	1118	1104	1097	1083	1121	1100	192	333	500	770	1	1	38428915	420	-1093.00	1.47	03	0.22	-1.00	744.00	1600	20221209	-31.69	1022	20230726	6.95	1350	-19.04	20230117	1022	6.95	20230726	1600	-31.69	20221209	1022	6.95	20230726	3.33	N	020180	500	192 억		2469431	N	N	0	N	00	N
37	20230921	130313	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1091	-20	5	-1.80	89663342	82078	90.37	1099	1111	1089	1444	778	1111	1092.42	6.43	0	-17816	1125	1118	1104	1097	1083	1121	1100	192	333	500	770	1	1	38428915	419	-1091.00	1.47	03	0.21	-1.00	744.00	1600	20221209	-31.81	1022	20230726	6.75	1350	-19.19	20230117	1022	6.75	20230726	1600	-31.81	20221209	1022	6.75	20230726	3.33	N	020180	500	192 억		2469431	N	N	0	N	00	N
38	20230921	120311	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1091	-20	5	-1.80	80117654	73341	80.75	1099	1111	1089	1444	778	1111	1092.40	6.43	0	-12705	1125	1118	1104	1097	1083	1121	1100	192	333	500	770	1	1	38428915	419	-1091.00	1.47	03	0.19	-1.00	744.00	1600	20221209	-31.81	1022	20230726	6.75	1350	-19.19	20230117	1022	6.75	20230726	1600	-31.81	20221209	1022	6.75	20230726	3.33	N	020180	500	192 억		2469431	N	N	0	N	00	N
39	20230921	110319	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1091	-20	5	-1.80	42668974	38990	42.93	1099	1111	1089	1444	778	1111	1094.36	6.43	0	-6256	1125	1118	1104	1097	1083	1121	1100	192	333	500	770	1	1	38428915	419	-1091.00	1.47	03	0.10	-1.00	744.00	1600	20221209	-31.81	1022	20230726	6.75	1350	-19.19	20230117	1022	6.75	20230726	1600	-31.81	20221209	1022	6.75	20230726	3.33	N	020180	500	192 억		2469431	N	N	0	N	00	N
40	20230921	100314	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1096	-15	5	-1.35	15864030	14472	15.93	1099	1111	1089	1444	778	1111	1096.19	6.43	0	-3304	1125	1118	1104	1097	1083	1121	1100	192	333	500	770	1	1	38428915	421	-1096.00	1.47	03	0.04	-1.00	744.00	1600	20221209	-31.50	1022	20230726	7.24	1350	-18.81	20230117	1022	7.24	20230726	1600	-31.50	20221209	1022	7.24	20230726	3.33	N	020180	500	192 억		2469431	N	N	0	N	00	N
41	20230921	090318	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1090	-21	5	-1.89	2979314	2724	3.00	1099	1099	1090	1444	778	1111	1093.73	6.43	0	-454	1125	1118	1104	1097	1083	1121	1100	192	333	500	770	1	1	38428915	419	-1090.00	1.47	03	0.01	-1.00	744.00	1600	20221209	-31.88	1022	20230726	6.65	1350	-19.26	20230117	1022	6.65	20230726	1600	-31.88	20221209	1022	6.65	20230726	3.33	N	020180	500	192 억		2469431	N	N	0	N	00	N
42	20230920	160318	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1111	3	2	0.27	100118993	90801	55.86	1099	1111	1090	1440	776	1108	1102.61	6.43	0	-10	1128	1117	1111	1100	1094	1115	1098	192	332	500	770	1	1	38428915	427	-1111.00	1.49	03	0.24	-1.00	744.00	1600	20221209	-30.56	1022	20230726	8.71	1350	-17.70	20230117	1022	8.71	20230726	1600	-30.56	20221209	1022	8.71	20230726	3.33	N	020180	500	192 억		2469822	N	N	0	N	00	N
43	20230920	150309	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1109	1	2	0.09	91511799	83015	51.07	1099	1111	1090	1440	776	1108	1102.35	6.43	0	-1588	1128	1117	1111	1100	1094	1115	1098	192	332	500	770	1	1	38428915	426	-1109.00	1.49	03	0.22	-1.00	744.00	1600	20221209	-30.69	1022	20230726	8.51	1350	-17.85	20230117	1022	8.51	20230726	1600	-30.69	20221209	1022	8.51	20230726	3.33	N	020180	500	192 억		2469822	N	N	0	N	00	N
44	20230920	140313	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1103	-5	5	-0.45	91061710	82608	50.82	1099	1111	1090	1440	776	1108	1102.33	6.43	0	-1462	1128	1117	1111	1100	1094	1115	1098	192	332	500	770	1	1	38428915	424	-1103.00	1.48	03	0.21	-1.00	744.00	1600	20221209	-31.06	1022	20230726	7.93	1350	-18.30	20230117	1022	7.93	20230726	1600	-31.06	20221209	1022	7.93	20230726	3.33	N	020180	500	192 억		2469822	N	N	0	N	00	N
45	20230920	130311	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1106	-2	5	-0.18	68584622	62333	38.35	1099	1109	1090	1440	776	1108	1100.28	6.43	0	6928	1128	1117	1111	1100	1094	1115	1098	192	332	500	770	1	1	38428915	425	-1106.00	1.49	03	0.16	-1.00	744.00	1600	20221209	-30.88	1022	20230726	8.22	1350	-18.07	20230117	1022	8.22	20230726	1600	-30.88	20221209	1022	8.22	20230726	3.33	N	020180	500	192 억		2469822	N	N	0	N	00	N
46	20230920	120310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1102	-6	5	-0.54	61185956	55621	34.22	1099	1109	1090	1440	776	1108	1100.04	6.43	0	6991	1128	1117	1111	1100	1094	1115	1098	192	332	500	770	1	1	38428915	423	-1102.00	1.48	03	0.14	-1.00	744.00	1600	20221209	-31.12	1022	20230726	7.83	1350	-18.37	20230117	1022	7.83	20230726	1600	-31.12	20221209	1022	7.83	20230726	3.33	N	020180	500	192 억		2469822	N	N	0	N	00	N
47	20230920	110315	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1102	-6	5	-0.54	59846892	54405	33.47	1099	1109	1090	1440	776	1108	1100.01	6.43	0	7207	1128	1117	1111	1100	1094	1115	1098	192	332	500	770	1	1	38428915	423	-1102.00	1.48	03	0.14	-1.00	744.00	1600	20221209	-31.12	1022	20230726	7.83	1350	-18.37	20230117	1022	7.83	20230726	1600	-31.12	20221209	1022	7.83	20230726	3.33	N	020180	500	192 억		2469822	N	N	0	N	00	N
48	20230920	100306	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1106	-2	5	-0.18	48503528	44125	27.15	1099	1109	1090	1440	776	1108	1099.21	6.43	0	7234	1128	1117	1111	1100	1094	1115	1098	192	332	500	770	1	1	38428915	425	-1106.00	1.49	03	0.11	-1.00	744.00	1600	20221209	-30.88	1022	20230726	8.22	1350	-18.07	20230117	1022	8.22	20230726	1600	-30.88	20221209	1022	8.22	20230726	3.33	N	020180	500	192 억		2469822	N	N	0	N	00	N
49	20230920	090312	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1105	-3	5	-0.27	6642436	6037	3.71	1099	1105	1099	1440	776	1108	1100.16	6.43	0	-581	1128	1117	1111	1100	1094	1115	1098	192	332	500	770	1	1	38428915	425	-1105.00	1.49	03	0.02	-1.00	744.00	1600	20221209	-30.94	1022	20230726	8.12	1350	-18.15	20230117	1022	8.12	20230726	1600	-30.94	20221209	1022	8.12	20230726	3.33	N	020180	500	192 억		2469822	N	N	0	N	00	N
50	20230919	160310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1108	-13	5	-1.16	143471854	129320	94.05	1122	1122	1105	1457	785	1121	1109.43	6.55	0	-47318	1137	1128	1119	1110	1101	1124	1106	192	336	500	780	1	1	38428915	426	-1108.00	1.49	03	0.34	-1.00	744.00	1600	20221209	-30.75	1022	20230726	8.41	1350	-17.93	20230117	1022	8.41	20230726	1600	-30.75	20221209	1022	8.41	20230726	3.35	N	020180	500	192 억		2516967	N	N	0	N	00	N
51	20230919	150309	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1112	-9	5	-0.80	136800326	123301	89.67	1122	1122	1105	1457	785	1121	1109.48	6.55	0	-46751	1137	1128	1119	1110	1101	1124	1106	192	336	500	780	1	1	38428915	427	-1112.00	1.49	03	0.32	-1.00	744.00	1600	20221209	-30.50	1022	20230726	8.81	1350	-17.63	20230117	1022	8.81	20230726	1600	-30.50	20221209	1022	8.81	20230726	3.35	N	020180	500	192 억		2516967	N	N	0	N	00	N
52	20230919	140305	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1107	-14	5	-1.25	125326389	112958	82.15	1122	1122	1105	1457	785	1121	1109.50	6.55	0	-42883	1137	1128	1119	1110	1101	1124	1106	192	336	500	780	1	1	38428915	425	-1107.00	1.49	03	0.29	-1.00	744.00	1600	20221209	-30.81	1022	20230726	8.32	1350	-18.00	20230117	1022	8.32	20230726	1600	-30.81	20221209	1022	8.32	20230726	3.35	N	020180	500	192 억		2516967	N	N	0	N	00	N
53	20230919	130306	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1109	-12	5	-1.07	113980183	102716	74.70	1122	1122	1105	1457	785	1121	1109.66	6.55	0	-39740	1137	1128	1119	1110	1101	1124	1106	192	336	500	780	1	1	38428915	426	-1109.00	1.49	03	0.27	-1.00	744.00	1600	20221209	-30.69	1022	20230726	8.51	1350	-17.85	20230117	1022	8.51	20230726	1600	-30.69	20221209	1022	8.51	20230726	3.35	N	020180	500	192 억		2516967	N	N	0	N	00	N
54	20230919	120314	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1110	-11	5	-0.98	100496037	90557	65.86	1122	1122	1105	1457	785	1121	1109.75	6.55	0	-39111	1137	1128	1119	1110	1101	1124	1106	192	336	500	780	1	1	38428915	427	-1110.00	1.49	03	0.24	-1.00	744.00	1600	20221209	-30.62	1022	20230726	8.61	1350	-17.78	20230117	1022	8.61	20230726	1600	-30.62	20221209	1022	8.61	20230726	3.35	N	020180	500	192 억		2516967	N	N	0	N	00	N
55	20230919	110315	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1108	-13	5	-1.16	72711838	65470	47.61	1122	1122	1105	1457	785	1121	1110.61	6.55	0	-29680	1137	1128	1119	1110	1101	1124	1106	192	336	500	780	1	1	38428915	426	-1108.00	1.49	03	0.17	-1.00	744.00	1600	20221209	-30.75	1022	20230726	8.41	1350	-17.93	20230117	1022	8.41	20230726	1600	-30.75	20221209	1022	8.41	20230726	3.35	N	020180	500	192 억		2516967	N	N	0	N	00	N
56	20230919	100310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1112	-9	5	-0.80	61284276	55180	40.13	1122	1122	1105	1457	785	1121	1110.62	6.55	0	-25924	1137	1128	1119	1110	1101	1124	1106	192	336	500	780	1	1	38428915	427	-1112.00	1.49	03	0.14	-1.00	744.00	1600	20221209	-30.50	1022	20230726	8.81	1350	-17.63	20230117	1022	8.81	20230726	1600	-30.50	20221209	1022	8.81	20230726	3.35	N	020180	500	192 억		2516967	N	N	0	N	00	N
57	20230919	090309	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1113	-8	5	-0.71	4411703	3936	2.86	1122	1122	1113	1457	785	1121	1120.86	6.55	0	-519	1137	1128	1119	1110	1101	1124	1106	192	336	500	780	1	1	38428915	428	-1113.00	1.50	03	0.01	-1.00	744.00	1600	20221209	-30.44	1022	20230726	8.90	1350	-17.56	20230117	1022	8.90	20230726	1600	-30.44	20221209	1022	8.90	20230726	3.35	N	020180	500	192 억		2516967	N	N	0	N	00	N
58	20230918	160313	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1121	-6	5	-0.53	153948161	137486	106.31	1127	1128	1110	1465	789	1127	1119.74	6.62	0	-28898	1140	1133	1126	1119	1112	1137	1123	192	338	500	780	1	1	38428915	431	-1121.00	1.51	03	0.36	-1.00	744.00	1600	20221209	-29.94	1022	20230726	9.69	1350	-16.96	20230117	1022	9.69	20230726	1600	-29.94	20221209	1022	9.69	20230726	3.32	N	020180	500	192 억		2545861	N	N	0	N	00	N
59	20230918	150307	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1113	-14	5	-1.24	146921197	131207	101.45	1127	1128	1110	1465	789	1127	1119.77	6.62	0	-28586	1140	1133	1126	1119	1112	1137	1123	192	338	500	780	1	1	38428915	428	-1113.00	1.50	03	0.34	-1.00	744.00	1600	20221209	-30.44	1022	20230726	8.90	1350	-17.56	20230117	1022	8.90	20230726	1600	-30.44	20221209	1022	8.90	20230726	3.32	N	020180	500	192 억		2545861	N	N	0	N	00	N
60	20230918	140316	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1118	-9	5	-0.80	115559488	103095	79.71	1127	1128	1110	1465	789	1127	1120.90	6.62	0	-22706	1140	1133	1126	1119	1112	1137	1123	192	338	500	780	1	1	38428915	430	-1118.00	1.50	03	0.27	-1.00	744.00	1600	20221209	-30.13	1022	20230726	9.39	1350	-17.19	20230117	1022	9.39	20230726	1600	-30.13	20221209	1022	9.39	20230726	3.32	N	020180	500	192 억		2545861	N	N	0	N	00	N
61	20230918	130310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1126	-1	5	-0.09	108755417	97011	75.01	1127	1128	1110	1465	789	1127	1121.06	6.62	0	-22706	1140	1133	1126	1119	1112	1137	1123	192	338	500	780	1	1	38428915	433	-1126.00	1.51	03	0.25	-1.00	744.00	1600	20221209	-29.62	1022	20230726	10.18	1350	-16.59	20230117	1022	10.18	20230726	1600	-29.62	20221209	1022	10.18	20230726	3.32	N	020180	500	192 억		2545861	N	N	0	N	00	N
62	20230918	120312	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1128	1	2	0.09	101949233	90939	70.32	1127	1128	1110	1465	789	1127	1121.07	6.62	0	-22285	1140	1133	1126	1119	1112	1137	1123	192	338	500	780	1	1	38428915	433	-1128.00	1.52	03	0.24	-1.00	744.00	1600	20221209	-29.50	1022	20230726	10.37	1350	-16.44	20230117	1022	10.37	20230726	1600	-29.50	20221209	1022	10.37	20230726	3.32	N	020180	500	192 억		2545861	N	N	0	N	00	N
63	20230918	110313	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1124	-3	5	-0.27	52390669	46924	36.28	1127	1127	1110	1465	789	1127	1116.50	6.62	0	-15908	1140	1133	1126	1119	1112	1137	1123	192	338	500	780	1	1	38428915	432	-1124.00	1.51	03	0.12	-1.00	744.00	1600	20221209	-29.75	1022	20230726	9.98	1350	-16.74	20230117	1022	9.98	20230726	1600	-29.75	20221209	1022	9.98	20230726	3.32	N	020180	500	192 억		2545861	N	N	0	N	00	N
64	20230918	100307	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1120	-7	5	-0.62	45455149	40731	31.49	1127	1127	1110	1465	789	1127	1115.98	6.62	0	-12309	1140	1133	1126	1119	1112	1137	1123	192	338	500	780	1	1	38428915	430	-1120.00	1.51	03	0.11	-1.00	744.00	1600	20221209	-30.00	1022	20230726	9.59	1350	-17.04	20230117	1022	9.59	20230726	1600	-30.00	20221209	1022	9.59	20230726	3.32	N	020180	500	192 억		2545861	N	N	0	N	00	N
65	20230918	090304	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1117	-10	5	-0.89	7962534	7096	5.49	1127	1127	1115	1465	789	1127	1122.12	6.62	0	-5710	1140	1133	1126	1119	1112	1137	1123	192	338	500	780	1	1	38428915	429	-1117.00	1.50	03	0.02	-1.00	744.00	1600	20221209	-30.19	1022	20230726	9.30	1350	-17.26	20230117	1022	9.30	20230726	1600	-30.19	20221209	1022	9.30	20230726	3.32	N	020180	500	192 억		2545861	N	N	0	N	00	N
66	20230915	160310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1127	2	2	0.18	145614300	129288	119.64	1125	1133	1119	1462	788	1125	1126.28	6.63	0	-1198	1135	1130	1125	1120	1115	1127	1117	192	337	500	780	1	1	38428915	433	-1127.00	1.51	03	0.34	-1.00	744.00	1600	20221209	-29.56	1022	20230726	10.27	1350	-16.52	20230117	1022	10.27	20230726	1600	-29.56	20221209	1022	10.27	20230726	3.37	N	020180	500	192 억		2547059	N	N	0	N	00	N
67	20230915	150312	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1126	1	2	0.09	143905257	127770	118.24	1125	1133	1119	1462	788	1125	1126.28	6.63	0	-1150	1135	1130	1125	1120	1115	1127	1117	192	337	500	780	1	1	38428915	433	-1126.00	1.51	03	0.33	-1.00	744.00	1600	20221209	-29.62	1022	20230726	10.18	1350	-16.59	20230117	1022	10.18	20230726	1600	-29.62	20221209	1022	10.18	20230726	3.37	N	020180	500	192 억		2547059	N	N	0	N	00	N
68	20230915	140308	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1125	0	3	0.00	114431469	101495	93.92	1125	1133	1125	1462	788	1125	1127.46	6.63	0	-736	1135	1130	1125	1120	1115	1127	1117	192	337	500	780	1	1	38428915	432	-1125.00	1.51	03	0.26	-1.00	744.00	1600	20221209	-29.69	1022	20230726	10.08	1350	-16.67	20230117	1022	10.08	20230726	1600	-29.69	20221209	1022	10.08	20230726	3.37	N	020180	500	192 억		2547059	N	N	0	N	00	N
69	20230915	130307	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1129	4	2	0.36	98046115	86949	80.46	1125	1133	1125	1462	788	1125	1127.63	6.63	0	-736	1135	1130	1125	1120	1115	1127	1117	192	337	500	780	1	1	38428915	434	-1129.00	1.52	03	0.23	-1.00	744.00	1600	20221209	-29.44	1022	20230726	10.47	1350	-16.37	20230117	1022	10.47	20230726	1600	-29.44	20221209	1022	10.47	20230726	3.37	N	020180	500	192 억		2547059	N	N	0	N	00	N
70	20230915	120309	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1127	2	2	0.18	75260510	66718	61.74	1125	1133	1125	1462	788	1125	1128.04	6.63	0	2078	1135	1130	1125	1120	1115	1127	1117	192	337	500	780	1	1	38428915	433	-1127.00	1.51	03	0.17	-1.00	744.00	1600	20221209	-29.56	1022	20230726	10.27	1350	-16.52	20230117	1022	10.27	20230726	1600	-29.56	20221209	1022	10.27	20230726	3.37	N	020180	500	192 억		2547059	N	N	0	N	00	N
71	20230915	110310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1130	5	2	0.44	60254034	53413	49.43	1125	1133	1125	1462	788	1125	1128.08	6.63	0	3312	1135	1130	1125	1120	1115	1127	1117	192	337	500	780	1	1	38428915	434	-1130.00	1.52	03	0.14	-1.00	744.00	1600	20221209	-29.37	1022	20230726	10.57	1350	-16.30	20230117	1022	10.57	20230726	1600	-29.37	20221209	1022	10.57	20230726	3.37	N	020180	500	192 억		2547059	N	N	0	N	00	N
72	20230915	100311	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1133	8	2	0.71	50777577	45019	41.66	1125	1133	1125	1462	788	1125	1127.91	6.63	0	6817	1135	1130	1125	1120	1115	1127	1117	192	337	500	780	1	1	38428915	435	-1133.00	1.52	03	0.12	-1.00	744.00	1600	20221209	-29.19	1022	20230726	10.86	1350	-16.07	20230117	1022	10.86	20230726	1600	-29.19	20221209	1022	10.86	20230726	3.37	N	020180	500	192 억		2547059	N	N	0	N	00	N
73	20230915	090307	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1125	0	3	0.00	15428250	13714	12.69	1125	1125	1125	1462	788	1125	1125.00	6.63	0	-1244	1135	1130	1125	1120	1115	1127	1117	192	337	500	780	1	1	38428915	432	-1125.00	1.51	03	0.04	-1.00	744.00	1600	20221209	-29.69	1022	20230726	10.08	1350	-16.67	20230117	1022	10.08	20230726	1600	-29.69	20221209	1022	10.08	20230726	3.37	N	020180	500	192 억		2547059	N	N	0	N	00	N
74	20230914	160307	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1125	-7	5	-0.62	121454007	108059	46.56	1130	1130	1120	1471	793	1132	1123.96	6.66	0	-10781	1148	1139	1130	1121	1112	1141	1123	192	339	500	790	1	1	38428915	432	-1125.00	1.51	03	0.28	-1.00	744.00	1600	20221209	-29.69	1022	20230726	10.08	1350	-16.67	20230117	1022	10.08	20230726	1600	-29.69	20221209	1022	10.08	20230726	3.30	N	020180	500	192 억		2557840	N	N	0	N	00	N
75	20230914	150304	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1126	-6	5	-0.53	90529753	80494	34.68	1130	1130	1121	1471	793	1132	1124.68	6.66	0	-10458	1148	1139	1130	1121	1112	1141	1123	192	339	500	790	1	1	38428915	433	-1126.00	1.51	03	0.21	-1.00	744.00	1600	20221209	-29.62	1022	20230726	10.18	1350	-16.59	20230117	1022	10.18	20230726	1600	-29.62	20221209	1022	10.18	20230726	3.30	N	020180	500	192 억		2557840	N	N	0	N	00	N
76	20230914	140303	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1127	-5	5	-0.44	81618655	72559	31.26	1130	1130	1121	1471	793	1132	1124.86	6.66	0	-8088	1148	1139	1130	1121	1112	1141	1123	192	339	500	790	1	1	38428915	433	-1127.00	1.51	03	0.19	-1.00	744.00	1600	20221209	-29.56	1022	20230726	10.27	1350	-16.52	20230117	1022	10.27	20230726	1600	-29.56	20221209	1022	10.27	20230726	3.30	N	020180	500	192 억		2557840	N	N	0	N	00	N
77	20230914	130302	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1129	-3	5	-0.27	53992371	48007	20.68	1130	1130	1121	1471	793	1132	1124.68	6.66	0	-6188	1148	1139	1130	1121	1112	1141	1123	192	339	500	790	1	1	38428915	434	-1129.00	1.52	03	0.12	-1.00	744.00	1600	20221209	-29.44	1022	20230726	10.47	1350	-16.37	20230117	1022	10.47	20230726	1600	-29.44	20221209	1022	10.47	20230726	3.30	N	020180	500	192 억		2557840	N	N	0	N	00	N
78	20230914	120307	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1127	-5	5	-0.44	46943666	41761	17.99	1130	1130	1121	1471	793	1132	1124.10	6.66	0	-5052	1148	1139	1130	1121	1112	1141	1123	192	339	500	790	1	1	38428915	433	-1127.00	1.51	03	0.11	-1.00	744.00	1600	20221209	-29.56	1022	20230726	10.27	1350	-16.52	20230117	1022	10.27	20230726	1600	-29.56	20221209	1022	10.27	20230726	3.30	N	020180	500	192 억		2557840	N	N	0	N	00	N
79	20230914	110306	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1122	-10	5	-0.88	38620636	34350	14.80	1130	1130	1121	1471	793	1132	1124.33	6.66	0	-4837	1148	1139	1130	1121	1112	1141	1123	192	339	500	790	1	1	38428915	431	-1122.00	1.51	03	0.09	-1.00	744.00	1600	20221209	-29.88	1022	20230726	9.78	1350	-16.89	20230117	1022	9.78	20230726	1600	-29.88	20221209	1022	9.78	20230726	3.30	N	020180	500	192 억		2557840	N	N	0	N	00	N
80	20230914	100302	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1121	-11	5	-0.97	23782179	21149	9.11	1130	1130	1121	1471	793	1132	1124.51	6.66	0	-3938	1148	1139	1130	1121	1112	1141	1123	192	339	500	790	1	1	38428915	431	-1121.00	1.51	03	0.06	-1.00	744.00	1600	20221209	-29.94	1022	20230726	9.69	1350	-16.96	20230117	1022	9.69	20230726	1600	-29.94	20221209	1022	9.69	20230726	3.30	N	020180	500	192 억		2557840	N	N	0	N	00	N
81	20230914	090307	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1128	-4	5	-0.35	6479374	5734	2.47	1130	1130	1128	1471	793	1132	1129.99	6.66	0	-696	1148	1139	1130	1121	1112	1141	1123	192	339	500	790	1	1	38428915	433	-1128.00	1.52	03	0.01	-1.00	744.00	1600	20221209	-29.50	1022	20230726	10.37	1350	-16.44	20230117	1022	10.37	20230726	1600	-29.50	20221209	1022	10.37	20230726	3.30	N	020180	500	192 억		2557840	N	N	0	N	00	N
82	20230913	160308	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1132	-9	5	-0.79	261879330	232087	120.58	1132	1139	1121	1483	799	1141	1128.37	6.68	0	-7640	1171	1155	1145	1129	1119	1151	1125	192	342	500	790	1	1	38428915	435	-1132.00	1.52	03	0.60	-1.00	744.00	1600	20221209	-29.25	1022	20230726	10.76	1350	-16.15	20230117	1022	10.76	20230726	1600	-29.25	20221209	1022	10.76	20230726	3.27	N	020180	500	192 억		2565480	N	N	0	N	00	N
83	20230913	150304	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1130	-11	5	-0.96	238959897	211731	110.01	1132	1139	1122	1483	799	1141	1128.60	6.68	0	-4551	1171	1155	1145	1129	1119	1151	1125	192	342	500	790	1	1	38428915	434	-1130.00	1.52	03	0.55	-1.00	744.00	1600	20221209	-29.37	1022	20230726	10.57	1350	-16.30	20230117	1022	10.57	20230726	1600	-29.37	20221209	1022	10.57	20230726	3.27	N	020180	500	192 억		2565480	N	N	0	N	00	N
84	20230913	140307	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1127	-14	5	-1.23	187774509	166252	86.38	1132	1139	1124	1483	799	1141	1129.46	6.68	0	-10604	1171	1155	1145	1129	1119	1151	1125	192	342	500	790	1	1	38428915	433	-1127.00	1.51	03	0.43	-1.00	744.00	1600	20221209	-29.56	1022	20230726	10.27	1350	-16.52	20230117	1022	10.27	20230726	1600	-29.56	20221209	1022	10.27	20230726	3.27	N	020180	500	192 억		2565480	N	N	0	N	00	N
85	20230913	130300	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1125	-16	5	-1.40	180878020	160131	83.20	1132	1139	1125	1483	799	1141	1129.56	6.68	0	-13622	1171	1155	1145	1129	1119	1151	1125	192	342	500	790	1	1	38428915	432	-1125.00	1.51	03	0.42	-1.00	744.00	1600	20221209	-29.69	1022	20230726	10.08	1350	-16.67	20230117	1022	10.08	20230726	1600	-29.69	20221209	1022	10.08	20230726	3.27	N	020180	500	192 억		2565480	N	N	0	N	00	N
86	20230913	120307	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1131	-10	5	-0.88	117189707	103637	53.85	1132	1139	1126	1483	799	1141	1130.77	6.68	0	-17267	1171	1155	1145	1129	1119	1151	1125	192	342	500	790	1	1	38428915	435	-1131.00	1.52	03	0.27	-1.00	744.00	1600	20221209	-29.31	1022	20230726	10.67	1350	-16.22	20230117	1022	10.67	20230726	1600	-29.31	20221209	1022	10.67	20230726	3.27	N	020180	500	192 억		2565480	N	N	0	N	00	N
87	20230913	110305	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1129	-12	5	-1.05	82352191	72809	37.83	1132	1139	1126	1483	799	1141	1131.07	6.68	0	-17613	1171	1155	1145	1129	1119	1151	1125	192	342	500	790	1	1	38428915	434	-1129.00	1.52	03	0.19	-1.00	744.00	1600	20221209	-29.44	1022	20230726	10.47	1350	-16.37	20230117	1022	10.47	20230726	1600	-29.44	20221209	1022	10.47	20230726	3.27	N	020180	500	192 억		2565480	N	N	0	N	00	N
88	20230913	100303	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1135	-6	5	-0.53	17632806	15550	8.08	1132	1139	1131	1483	799	1141	1133.94	6.68	0	-1753	1171	1155	1145	1129	1119	1151	1125	192	342	500	790	1	1	38428915	436	-1135.00	1.53	03	0.04	-1.00	744.00	1600	20221209	-29.06	1022	20230726	11.06	1350	-15.93	20230117	1022	11.06	20230726	1600	-29.06	20221209	1022	11.06	20230726	3.27	N	020180	500	192 억		2565480	N	N	0	N	00	N
89	20230913	090301	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1139	-2	5	-0.18	2078689	1836	0.95	1132	1139	1132	1483	799	1141	1132.18	6.68	0	-224	1171	1155	1145	1129	1119	1151	1125	192	342	500	790	1	1	38428915	438	-1139.00	1.53	03	0.00	-1.00	744.00	1600	20221209	-28.81	1022	20230726	11.45	1350	-15.63	20230117	1022	11.45	20230726	1600	-28.81	20221209	1022	11.45	20230726	3.27	N	020180	500	192 억		2565480	N	N	0	N	00	N
90	20230912	160300	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1141	-20	5	-1.72	219977552	192464	158.18	1158	1161	1135	1509	813	1161	1142.96	6.87	0	-74648	1192	1176	1164	1148	1136	1170	1142	192	348	500	810	1	1	38428915	438	-1141.00	1.53	03	0.50	-1.00	744.00	1600	20221209	-28.69	1022	20230726	11.64	1350	-15.48	20230117	1022	11.64	20230726	1600	-28.69	20221209	1022	11.64	20230726	3.23	N	020180	500	192 억		2640128	N	N	0	N	00	N
91	20230912	150304	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1135	-26	5	-2.24	174042470	152125	125.02	1158	1161	1135	1509	813	1161	1144.08	6.87	0	-52574	1192	1176	1164	1148	1136	1170	1142	192	348	500	810	1	1	38428915	436	-1135.00	1.53	03	0.40	-1.00	744.00	1600	20221209	-29.06	1022	20230726	11.06	1350	-15.93	20230117	1022	11.06	20230726	1600	-29.06	20221209	1022	11.06	20230726	3.23	N	020180	500	192 억		2640128	N	N	0	N	00	N
92	20230912	140302	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1140	-21	5	-1.81	140187774	122358	100.56	1158	1161	1138	1509	813	1161	1145.72	6.87	0	-44425	1192	1176	1164	1148	1136	1170	1142	192	348	500	810	1	1	38428915	438	-1140.00	1.53	03	0.32	-1.00	744.00	1600	20221209	-28.75	1022	20230726	11.55	1350	-15.56	20230117	1022	11.55	20230726	1600	-28.75	20221209	1022	11.55	20230726	3.23	N	020180	500	192 억		2640128	N	N	0	N	00	N
93	20230912	130301	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1141	-20	5	-1.72	110969822	96723	79.49	1158	1161	1140	1509	813	1161	1147.30	6.87	0	-25344	1192	1176	1164	1148	1136	1170	1142	192	348	500	810	1	1	38428915	438	-1141.00	1.53	03	0.25	-1.00	744.00	1600	20221209	-28.69	1022	20230726	11.64	1350	-15.48	20230117	1022	11.64	20230726	1600	-28.69	20221209	1022	11.64	20230726	3.23	N	020180	500	192 억		2640128	N	N	0	N	00	N
94	20230912	120255	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1149	-12	5	-1.03	80718243	70222	57.71	1158	1161	1141	1509	813	1161	1149.47	6.87	0	-20938	1192	1176	1164	1148	1136	1170	1142	192	348	500	810	1	1	38428915	442	-1149.00	1.54	03	0.18	-1.00	744.00	1600	20221209	-28.19	1022	20230726	12.43	1350	-14.89	20230117	1022	12.43	20230726	1600	-28.19	20221209	1022	12.43	20230726	3.23	N	020180	500	192 억		2640128	N	N	0	N	00	N
95	20230912	110258	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1148	-13	5	-1.12	60635781	52669	43.29	1158	1161	1141	1509	813	1161	1151.26	6.87	0	-19674	1192	1176	1164	1148	1136	1170	1142	192	348	500	810	1	1	38428915	441	-1148.00	1.54	03	0.14	-1.00	744.00	1600	20221209	-28.25	1022	20230726	12.33	1350	-14.96	20230117	1022	12.33	20230726	1600	-28.25	20221209	1022	12.33	20230726	3.23	N	020180	500	192 억		2640128	N	N	0	N	00	N
96	20230912	100300	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1152	-9	5	-0.78	33256491	28795	23.67	1158	1161	1149	1509	813	1161	1154.94	6.87	0	-17209	1192	1176	1164	1148	1136	1170	1142	192	348	500	810	1	1	38428915	443	-1152.00	1.55	03	0.07	-1.00	744.00	1600	20221209	-28.00	1022	20230726	12.72	1350	-14.67	20230117	1022	12.72	20230726	1600	-28.00	20221209	1022	12.72	20230726	3.23	N	020180	500	192 억		2640128	N	N	0	N	00	N
97	20230912	090303	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1161	0	3	0.00	5379005	4639	3.81	1158	1161	1157	1509	813	1161	1159.52	6.87	0	-1919	1192	1176	1164	1148	1136	1170	1142	192	348	500	810	1	1	38428915	446	-1161.00	1.56	03	0.01	-1.00	744.00	1600	20221209	-27.44	1022	20230726	13.60	1350	-14.00	20230117	1022	13.60	20230726	1600	-27.44	20221209	1022	13.60	20230726	3.23	N	020180	500	192 억		2640128	N	N	0	N	00	N
98	20230911	160255	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1161	-4	5	-0.34	141734256	121658	88.23	1168	1180	1152	1514	816	1165	1165.02	6.91	0	-15063	1195	1180	1165	1150	1135	1187	1157	192	349	500	810	1	1	38428915	446	-1161.00	1.56	03	0.32	-1.00	744.00	1600	20221209	-27.44	1022	20230726	13.60	1350	-14.00	20230117	1022	13.60	20230726	1600	-27.44	20221209	1022	13.60	20230726	3.29	N	020180	500	192 억		2655186	N	N	0	N	00	N
99	20230911	150302	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1155	-10	5	-0.86	128266432	110017	79.78	1168	1180	1155	1514	816	1165	1165.88	6.91	0	-11940	1195	1180	1165	1150	1135	1187	1157	192	349	500	810	1	1	38428915	444	-1155.00	1.55	03	0.29	-1.00	744.00	1600	20221209	-27.81	1022	20230726	13.01	1350	-14.44	20230117	1022	13.01	20230726	1600	-27.81	20221209	1022	13.01	20230726	3.29	N	020180	500	192 억		2655186	N	N	0	N	00	N
100	20230911	140303	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1161	-4	5	-0.34	104631163	89592	64.97	1168	1180	1158	1514	816	1165	1167.86	6.91	0	-5421	1195	1180	1165	1150	1135	1187	1157	192	349	500	810	1	1	38428915	446	-1161.00	1.56	03	0.23	-1.00	744.00	1600	20221209	-27.44	1022	20230726	13.60	1350	-14.00	20230117	1022	13.60	20230726	1600	-27.44	20221209	1022	13.60	20230726	3.29	N	020180	500	192 억		2655186	N	N	0	N	00	N
101	20230911	130300	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1165	0	3	0.00	89904527	76918	55.78	1168	1180	1163	1514	816	1165	1168.84	6.91	0	-3484	1195	1180	1165	1150	1135	1187	1157	192	349	500	810	1	1	38428915	448	-1165.00	1.57	03	0.20	-1.00	744.00	1600	20221209	-27.19	1022	20230726	13.99	1350	-13.70	20230117	1022	13.99	20230726	1600	-27.19	20221209	1022	13.99	20230726	3.29	N	020180	500	192 억		2655186	N	N	0	N	00	N
102	20230911	120301	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1173	8	2	0.69	82138258	70256	50.95	1168	1180	1163	1514	816	1165	1169.13	6.91	0	-3232	1195	1180	1165	1150	1135	1187	1157	192	349	500	810	1	1	38428915	451	-1173.00	1.58	03	0.18	-1.00	744.00	1600	20221209	-26.69	1022	20230726	14.77	1350	-13.11	20230117	1022	14.77	20230726	1600	-26.69	20221209	1022	14.77	20230726	3.29	N	020180	500	192 억		2655186	N	N	0	N	00	N
103	20230911	110255	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1172	7	2	0.60	63853230	54599	39.59	1168	1180	1163	1514	816	1165	1169.49	6.91	0	-9416	1195	1180	1165	1150	1135	1187	1157	192	349	500	810	1	1	38428915	450	-1172.00	1.58	03	0.14	-1.00	744.00	1600	20221209	-26.75	1022	20230726	14.68	1350	-13.19	20230117	1022	14.68	20230726	1600	-26.75	20221209	1022	14.68	20230726	3.29	N	020180	500	192 억		2655186	N	N	0	N	00	N
104	20230911	100256	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1176	11	2	0.94	48812860	41754	30.28	1168	1180	1163	1514	816	1165	1169.06	6.91	0	-2759	1195	1180	1165	1150	1135	1187	1157	192	349	500	810	1	1	38428915	452	-1176.00	1.58	03	0.11	-1.00	744.00	1600	20221209	-26.50	1022	20230726	15.07	1350	-12.89	20230117	1022	15.07	20230726	1600	-26.50	20221209	1022	15.07	20230726	3.29	N	020180	500	192 억		2655186	N	N	0	N	00	N
105	20230911	090255	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1168	3	2	0.26	6586326	5643	4.09	1168	1168	1166	1514	816	1165	1167.17	6.91	0	-2083	1195	1180	1165	1150	1135	1187	1157	192	349	500	810	1	1	38428915	449	-1168.00	1.57	03	0.01	-1.00	744.00	1600	20221209	-27.00	1022	20230726	14.29	1350	-13.48	20230117	1022	14.29	20230726	1600	-27.00	20221209	1022	14.29	20230726	3.29	N	020180	500	192 억		2655186	N	N	0	N	00	N
106	20230908	160259	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1165	5	2	0.43	159657340	137850	114.05	1160	1180	1150	1508	812	1160	1158.20	6.84	0	28272	1190	1174	1162	1146	1134	1174	1146	192	348	500	810	1	1	38428915	448	-1165.00	1.57	03	0.36	-1.00	744.00	1600	20221209	-27.19	1022	20230726	13.99	1350	-13.70	20230117	1022	13.99	20230726	1600	-27.19	20221209	1022	13.99	20230726	3.25	N	020180	500	192 억		2626914	N	N	0	N	00	N
107	20230908	150300	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1159	-1	5	-0.09	131618024	113700	94.07	1160	1180	1150	1508	812	1160	1157.59	6.84	0	27162	1190	1174	1162	1146	1134	1174	1146	192	348	500	810	1	1	38428915	445	-1159.00	1.56	03	0.30	-1.00	744.00	1600	20221209	-27.56	1022	20230726	13.41	1350	-14.15	20230117	1022	13.41	20230726	1600	-27.56	20221209	1022	13.41	20230726	3.25	N	020180	500	192 억		2626914	N	N	0	N	00	N
108	20230908	140258	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1159	-1	5	-0.09	113642125	98174	81.23	1160	1180	1150	1508	812	1160	1157.56	6.84	0	24959	1190	1174	1162	1146	1134	1174	1146	192	348	500	810	1	1	38428915	445	-1159.00	1.56	03	0.26	-1.00	744.00	1600	20221209	-27.56	1022	20230726	13.41	1350	-14.15	20230117	1022	13.41	20230726	1600	-27.56	20221209	1022	13.41	20230726	3.25	N	020180	500	192 억		2626914	N	N	0	N	00	N
109	20230908	130301	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1160	0	3	0.00	110264807	95263	78.82	1160	1180	1150	1508	812	1160	1157.48	6.84	0	25211	1190	1174	1162	1146	1134	1174	1146	192	348	500	810	1	1	38428915	446	-1160.00	1.56	03	0.25	-1.00	744.00	1600	20221209	-27.50	1022	20230726	13.50	1350	-14.07	20230117	1022	13.50	20230726	1600	-27.50	20221209	1022	13.50	20230726	3.25	N	020180	500	192 억		2626914	N	N	0	N	00	N
110	20230908	120307	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1162	2	2	0.17	105551835	91203	75.46	1160	1180	1150	1508	812	1160	1157.33	6.84	0	25021	1190	1174	1162	1146	1134	1174	1146	192	348	500	810	1	1	38428915	447	-1162.00	1.56	03	0.24	-1.00	744.00	1600	20221209	-27.38	1022	20230726	13.70	1350	-13.93	20230117	1022	13.70	20230726	1600	-27.38	20221209	1022	13.70	20230726	3.25	N	020180	500	192 억		2626914	N	N	0	N	00	N
111	20230908	110301	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1165	5	2	0.43	88838722	76784	63.53	1160	1180	1150	1508	812	1160	1157.00	6.84	0	22242	1190	1174	1162	1146	1134	1174	1146	192	348	500	810	1	1	38428915	448	-1165.00	1.57	03	0.20	-1.00	744.00	1600	20221209	-27.19	1022	20230726	13.99	1350	-13.70	20230117	1022	13.99	20230726	1600	-27.19	20221209	1022	13.99	20230726	3.25	N	020180	500	192 억		2626914	N	N	0	N	00	N
112	20230908	100259	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1161	1	2	0.09	67463097	58423	48.34	1160	1180	1150	1508	812	1160	1154.74	6.84	0	20396	1190	1174	1162	1146	1134	1174	1146	192	348	500	810	1	1	38428915	446	-1161.00	1.56	03	0.15	-1.00	744.00	1600	20221209	-27.44	1022	20230726	13.60	1350	-14.00	20230117	1022	13.60	20230726	1600	-27.44	20221209	1022	13.60	20230726	3.25	N	020180	500	192 억		2626914	N	N	0	N	00	N
113	20230908	090304	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1159	-1	5	-0.09	15809594	13593	11.25	1160	1180	1159	1508	812	1160	1163.07	6.84	0	-3994	1190	1174	1162	1146	1134	1174	1146	192	348	500	810	1	1	38428915	445	-1159.00	1.56	03	0.04	-1.00	744.00	1600	20221209	-27.56	1022	20230726	13.41	1350	-14.15	20230117	1022	13.41	20230726	1600	-27.56	20221209	1022	13.41	20230726	3.25	N	020180	500	192 억		2626914	N	N	0	N	00	N
114	20230907	160259	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1160	-3	5	-0.26	134960753	116375	62.81	1160	1178	1150	1511	815	1163	1159.71	6.79	0	17463	1174	1168	1163	1157	1152	1166	1155	192	348	500	810	1	1	38428915	446	-1160.00	1.56	03	0.30	-1.00	744.00	1600	20221209	-27.50	1022	20230726	13.50	1350	-14.07	20230117	1022	13.50	20230726	1600	-27.50	20221209	1022	13.50	20230726	3.21	N	020180	500	192 억		2609451	N	N	0	N	00	N
115	20230907	150259	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1159	-4	5	-0.34	119962239	103439	55.83	1160	1178	1150	1511	815	1163	1159.74	6.79	0	14696	1174	1168	1163	1157	1152	1166	1155	192	348	500	810	1	1	38428915	445	-1159.00	1.56	03	0.27	-1.00	744.00	1600	20221209	-27.56	1022	20230726	13.41	1350	-14.15	20230117	1022	13.41	20230726	1600	-27.56	20221209	1022	13.41	20230726	3.21	N	020180	500	192 억		2609451	N	N	0	N	00	N
116	20230907	140258	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1161	-2	5	-0.17	109286946	94207	50.85	1160	1178	1150	1511	815	1163	1160.07	6.79	0	14787	1174	1168	1163	1157	1152	1166	1155	192	348	500	810	1	1	38428915	446	-1161.00	1.56	03	0.25	-1.00	744.00	1600	20221209	-27.44	1022	20230726	13.60	1350	-14.00	20230117	1022	13.60	20230726	1600	-27.44	20221209	1022	13.60	20230726	3.21	N	020180	500	192 억		2609451	N	N	0	N	00	N
117	20230907	130259	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1160	-3	5	-0.26	105539217	90978	49.10	1160	1178	1150	1511	815	1163	1160.05	6.79	0	14231	1174	1168	1163	1157	1152	1166	1155	192	348	500	810	1	1	38428915	446	-1160.00	1.56	03	0.24	-1.00	744.00	1600	20221209	-27.50	1022	20230726	13.50	1350	-14.07	20230117	1022	13.50	20230726	1600	-27.50	20221209	1022	13.50	20230726	3.21	N	020180	500	192 억		2609451	N	N	0	N	00	N
118	20230907	120301	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1163	0	3	0.00	98145134	84604	45.66	1160	1178	1150	1511	815	1163	1160.05	6.79	0	10584	1174	1168	1163	1157	1152	1166	1155	192	348	500	810	1	1	38428915	447	-1163.00	1.56	03	0.22	-1.00	744.00	1600	20221209	-27.31	1022	20230726	13.80	1350	-13.85	20230117	1022	13.80	20230726	1600	-27.31	20221209	1022	13.80	20230726	3.21	N	020180	500	192 억		2609451	N	N	0	N	00	N
119	20230907	110300	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1164	1	2	0.09	89408033	77094	41.61	1160	1178	1150	1511	815	1163	1159.73	6.79	0	10543	1174	1168	1163	1157	1152	1166	1155	192	348	500	810	1	1	38428915	447	-1164.00	1.56	03	0.20	-1.00	744.00	1600	20221209	-27.25	1022	20230726	13.89	1350	-13.78	20230117	1022	13.89	20230726	1600	-27.25	20221209	1022	13.89	20230726	3.21	N	020180	500	192 억		2609451	N	N	0	N	00	N
120	20230907	100259	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1171	8	2	0.69	48952513	42156	22.75	1160	1178	1151	1511	815	1163	1161.22	6.79	0	6424	1174	1168	1163	1157	1152	1166	1155	192	348	500	810	1	1	38428915	450	-1171.00	1.57	03	0.11	-1.00	744.00	1600	20221209	-26.81	1022	20230726	14.58	1350	-13.26	20230117	1022	14.58	20230726	1600	-26.81	20221209	1022	14.58	20230726	3.21	N	020180	500	192 억		2609451	N	N	0	N	00	N
121	20230907	090301	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1158	-5	5	-0.43	12824694	11066	5.97	1160	1160	1158	1511	815	1163	1158.93	6.79	0	-712	1174	1168	1163	1157	1152	1166	1155	192	348	500	810	1	1	38428915	445	-1158.00	1.56	03	0.03	-1.00	744.00	1600	20221209	-27.62	1022	20230726	13.31	1350	-14.22	20230117	1022	13.31	20230726	1600	-27.62	20221209	1022	13.31	20230726	3.21	N	020180	500	192 억		2609451	N	N	0	N	00	N
122	20230906	160257	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1163	2	2	0.17	215100047	185282	91.58	1165	1169	1158	1509	813	1161	1160.93	6.72	0	28349	1200	1180	1165	1145	1130	1173	1138	192	348	500	810	1	1	38428915	447	-1163.00	1.56	03	0.48	-1.00	744.00	1600	20221209	-27.31	1022	20230726	13.80	1350	-13.85	20230117	1022	13.80	20230726	1600	-27.31	20221209	1022	13.80	20230726	3.29	N	020180	500	192 억		2581101	N	N	0	N	00	N
123	20230906	150258	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1161	0	3	0.00	199174854	171596	84.82	1165	1169	1158	1509	813	1161	1160.72	6.72	0	28352	1200	1180	1165	1145	1130	1173	1138	192	348	500	810	1	1	38428915	446	-1161.00	1.56	03	0.45	-1.00	744.00	1600	20221209	-27.44	1022	20230726	13.60	1350	-14.00	20230117	1022	13.60	20230726	1600	-27.44	20221209	1022	13.60	20230726	3.29	N	020180	500	192 억		2581101	N	N	0	N	00	N
124	20230906	140259	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1161	0	3	0.00	188814232	162678	80.41	1165	1169	1158	1509	813	1161	1160.66	6.72	0	28909	1200	1180	1165	1145	1130	1173	1138	192	348	500	810	1	1	38428915	446	-1161.00	1.56	03	0.42	-1.00	744.00	1600	20221209	-27.44	1022	20230726	13.60	1350	-14.00	20230117	1022	13.60	20230726	1600	-27.44	20221209	1022	13.60	20230726	3.29	N	020180	500	192 억		2581101	N	N	0	N	00	N
125	20230906	130259	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1159	-2	5	-0.17	168188694	144886	71.61	1165	1169	1158	1509	813	1161	1160.83	6.72	0	28020	1200	1180	1165	1145	1130	1173	1138	192	348	500	810	1	1	38428915	445	-1159.00	1.56	03	0.38	-1.00	744.00	1600	20221209	-27.56	1022	20230726	13.41	1350	-14.15	20230117	1022	13.41	20230726	1600	-27.56	20221209	1022	13.41	20230726	3.29	N	020180	500	192 억		2581101	N	N	0	N	00	N
126	20230906	120301	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1159	-2	5	-0.17	161984544	139543	68.97	1165	1169	1158	1509	813	1161	1160.82	6.72	0	27932	1200	1180	1165	1145	1130	1173	1138	192	348	500	810	1	1	38428915	445	-1159.00	1.56	03	0.36	-1.00	744.00	1600	20221209	-27.56	1022	20230726	13.41	1350	-14.15	20230117	1022	13.41	20230726	1600	-27.56	20221209	1022	13.41	20230726	3.29	N	020180	500	192 억		2581101	N	N	0	N	00	N
127	20230906	110300	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1167	6	2	0.52	133731031	115202	56.94	1165	1167	1158	1509	813	1161	1160.84	6.72	0	20945	1200	1180	1165	1145	1130	1173	1138	192	348	500	810	1	1	38428915	448	-1167.00	1.57	03	0.30	-1.00	744.00	1600	20221209	-27.06	1022	20230726	14.19	1350	-13.56	20230117	1022	14.19	20230726	1600	-27.06	20221209	1022	14.19	20230726	3.29	N	020180	500	192 억		2581101	N	N	0	N	00	N
128	20230906	100254	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1162	1	2	0.09	125622404	108221	53.49	1165	1167	1158	1509	813	1161	1160.80	6.72	0	19335	1200	1180	1165	1145	1130	1173	1138	192	348	500	810	1	1	38428915	447	-1162.00	1.56	03	0.28	-1.00	744.00	1600	20221209	-27.38	1022	20230726	13.70	1350	-13.93	20230117	1022	13.70	20230726	1600	-27.38	20221209	1022	13.70	20230726	3.29	N	020180	500	192 억		2581101	N	N	0	N	00	N
129	20230906	090256	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1161	0	3	0.00	3547098	3048	1.51	1165	1165	1161	1509	813	1161	1163.75	6.72	0	-943	1200	1180	1165	1145	1130	1173	1138	192	348	500	810	1	1	38428915	446	-1161.00	1.56	03	0.01	-1.00	744.00	1600	20221209	-27.44	1022	20230726	13.60	1350	-14.00	20230117	1022	13.60	20230726	1600	-27.44	20221209	1022	13.60	20230726	3.29	N	020180	500	192 억		2581101	N	N	0	N	00	N
130	20230905	160255	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1161	-13	5	-1.11	222544102	191691	145.10	1175	1185	1150	1526	822	1174	1160.95	6.71	0	-54	1199	1186	1174	1161	1149	1180	1155	192	352	500	820	1	1	38428915	446	-1161.00	1.56	03	0.50	-1.00	744.00	1600	20221209	-27.44	1022	20230726	13.60	1350	-14.00	20230117	1022	13.60	20230726	1600	-27.44	20221209	1022	13.60	20230726	3.26	N	020180	500	192 억		2579330	N	N	0	N	00	N
131	20230905	150304	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1160	-14	5	-1.19	217461182	187313	141.78	1175	1185	1150	1526	822	1174	1160.95	6.71	0	11	1199	1186	1174	1161	1149	1180	1155	192	352	500	820	1	1	38428915	446	-1160.00	1.56	03	0.49	-1.00	744.00	1600	20221209	-27.50	1022	20230726	13.50	1350	-14.07	20230117	1022	13.50	20230726	1600	-27.50	20221209	1022	13.50	20230726	3.26	N	020180	500	192 억		2579330	N	N	0	N	00	N
132	20230905	140257	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1154	-20	5	-1.70	188536831	162294	122.84	1175	1185	1150	1526	822	1174	1161.70	6.71	0	-9075	1199	1186	1174	1161	1149	1180	1155	192	352	500	820	1	1	38428915	443	-1154.00	1.55	03	0.42	-1.00	744.00	1600	20221209	-27.88	1022	20230726	12.92	1350	-14.52	20230117	1022	12.92	20230726	1600	-27.88	20221209	1022	12.92	20230726	3.26	N	020180	500	192 억		2579330	N	N	0	N	00	N
133	20230905	130248	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1159	-15	5	-1.28	180083862	154962	117.30	1175	1185	1150	1526	822	1174	1162.12	6.71	0	-11163	1199	1186	1174	1161	1149	1180	1155	192	352	500	820	1	1	38428915	445	-1159.00	1.56	03	0.40	-1.00	744.00	1600	20221209	-27.56	1022	20230726	13.41	1350	-14.15	20230117	1022	13.41	20230726	1600	-27.56	20221209	1022	13.41	20230726	3.26	N	020180	500	192 억		2579330	N	N	0	N	00	N
134	20230905	120256	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1166	-8	5	-0.68	95445928	81629	61.79	1175	1185	1161	1526	822	1174	1169.26	6.71	0	-17939	1199	1186	1174	1161	1149	1180	1155	192	352	500	820	1	1	38428915	448	-1166.00	1.57	03	0.21	-1.00	744.00	1600	20221209	-27.12	1022	20230726	14.09	1350	-13.63	20230117	1022	14.09	20230726	1600	-27.12	20221209	1022	14.09	20230726	3.26	N	020180	500	192 억		2579330	N	N	0	N	00	N
135	20230905	110256	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1165	-9	5	-0.77	53627526	45752	34.63	1175	1185	1165	1526	822	1174	1172.14	6.71	0	-15801	1199	1186	1174	1161	1149	1180	1155	192	352	500	820	1	1	38428915	448	-1165.00	1.57	03	0.12	-1.00	744.00	1600	20221209	-27.19	1022	20230726	13.99	1350	-13.70	20230117	1022	13.99	20230726	1600	-27.19	20221209	1022	13.99	20230726	3.26	N	020180	500	192 억		2579330	N	N	0	N	00	N
136	20230905	100254	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1174	0	3	0.00	44429554	37860	28.66	1175	1185	1165	1526	822	1174	1173.52	6.71	0	-15914	1199	1186	1174	1161	1149	1180	1155	192	352	500	820	1	1	38428915	451	-1174.00	1.58	03	0.10	-1.00	744.00	1600	20221209	-26.63	1022	20230726	14.87	1350	-13.04	20230117	1022	14.87	20230726	1600	-26.63	20221209	1022	14.87	20230726	3.26	N	020180	500	192 억		2579330	N	N	0	N	00	N
137	20230905	090251	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1180	6	2	0.51	2644992	2249	1.70	1175	1181	1175	1526	822	1174	1176.07	6.71	0	843	1199	1186	1174	1161	1149	1180	1155	192	352	500	820	1	1	38428915	453	-1180.00	1.59	03	0.01	-1.00	744.00	1600	20221209	-26.25	1022	20230726	15.46	1350	-12.59	20230117	1022	15.46	20230726	1600	-26.25	20221209	1022	15.46	20230726	3.26	N	020180	500	192 억		2579330	N	N	0	N	00	N
138	20230904	160253	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1174	-2	5	-0.17	154977161	132113	48.01	1180	1187	1162	1528	824	1176	1173.07	6.66	0	19509	1201	1188	1176	1163	1151	1195	1170	192	352	500	820	1	1	38428915	451	-1174.00	1.58	03	0.34	-1.00	744.00	1600	20221209	-26.63	1022	20230726	14.87	1350	-13.04	20230117	1022	14.87	20230726	1600	-26.63	20221209	1022	14.87	20230726	3.23	N	020180	500	192 억		2559821	N	N	0	N	00	N
139	20230904	150249	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1171	-5	5	-0.43	149556228	127496	46.33	1180	1187	1162	1528	824	1176	1173.03	6.66	0	18961	1201	1188	1176	1163	1151	1195	1170	192	352	500	820	1	1	38428915	450	-1171.00	1.57	03	0.33	-1.00	744.00	1600	20221209	-26.81	1022	20230726	14.58	1350	-13.26	20230117	1022	14.58	20230726	1600	-26.81	20221209	1022	14.58	20230726	3.23	N	020180	500	192 억		2559821	N	N	0	N	00	N
140	20230904	140250	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1175	-1	5	-0.09	132653150	113071	41.09	1180	1187	1162	1528	824	1176	1173.18	6.66	0	18694	1201	1188	1176	1163	1151	1195	1170	192	352	500	820	1	1	38428915	452	-1175.00	1.58	03	0.29	-1.00	744.00	1600	20221209	-26.56	1022	20230726	14.97	1350	-12.96	20230117	1022	14.97	20230726	1600	-26.56	20221209	1022	14.97	20230726	3.23	N	020180	500	192 억		2559821	N	N	0	N	00	N
141	20230904	130252	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1170	-6	5	-0.51	117003609	99718	36.24	1180	1187	1162	1528	824	1176	1173.34	6.66	0	16988	1201	1188	1176	1163	1151	1195	1170	192	352	500	820	1	1	38428915	450	-1170.00	1.57	03	0.26	-1.00	744.00	1600	20221209	-26.88	1022	20230726	14.48	1350	-13.33	20230117	1022	14.48	20230726	1600	-26.88	20221209	1022	14.48	20230726	3.23	N	020180	500	192 억		2559821	N	N	0	N	00	N
142	20230904	120249	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1174	-2	5	-0.17	109918795	93671	34.04	1180	1187	1162	1528	824	1176	1173.46	6.66	0	16509	1201	1188	1176	1163	1151	1195	1170	192	352	500	820	1	1	38428915	451	-1174.00	1.58	03	0.24	-1.00	744.00	1600	20221209	-26.63	1022	20230726	14.87	1350	-13.04	20230117	1022	14.87	20230726	1600	-26.63	20221209	1022	14.87	20230726	3.23	N	020180	500	192 억		2559821	N	N	0	N	00	N
143	20230904	110244	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1171	-5	5	-0.43	96674353	82361	29.93	1180	1187	1162	1528	824	1176	1173.79	6.66	0	16253	1201	1188	1176	1163	1151	1195	1170	192	352	500	820	1	1	38428915	450	-1171.00	1.57	03	0.21	-1.00	744.00	1600	20221209	-26.81	1022	20230726	14.58	1350	-13.26	20230117	1022	14.58	20230726	1600	-26.81	20221209	1022	14.58	20230726	3.23	N	020180	500	192 억		2559821	N	N	0	N	00	N
144	20230904	100243	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1180	4	2	0.34	55496013	47074	17.11	1180	1187	1167	1528	824	1176	1178.91	6.66	0	3202	1201	1188	1176	1163	1151	1195	1170	192	352	500	820	1	1	38428915	453	-1180.00	1.59	03	0.12	-1.00	744.00	1600	20221209	-26.25	1022	20230726	15.46	1350	-12.59	20230117	1022	15.46	20230726	1600	-26.25	20221209	1022	15.46	20230726	3.23	N	020180	500	192 억		2559821	N	N	0	N	00	N
145	20230904	090249	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1180	4	2	0.34	2384963	2022	0.73	1180	1180	1171	1528	824	1176	1179.51	6.66	0	-340	1201	1188	1176	1163	1151	1195	1170	192	352	500	820	1	1	38428915	453	-1180.00	1.59	03	0.01	-1.00	744.00	1600	20221209	-26.25	1022	20230726	15.46	1350	-12.59	20230117	1022	15.46	20230726	1600	-26.25	20221209	1022	15.46	20230726	3.23	N	020180	500	192 억		2559821	N	N	0	N	00	N
146	20230901	160245	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1176	1	2	0.09	324671745	274564	233.64	1164	1189	1164	1527	823	1175	1182.53	6.58	0	33036	1191	1182	1176	1167	1161	1180	1165	192	352	500	820	1	1	38428915	452	-1176.00	1.58	03	0.71	-1.00	744.00	1600	20221209	-26.50	1022	20230726	15.07	1350	-12.89	20230117	1022	15.07	20230726	1600	-26.50	20221209	1022	15.07	20230726	3.24	N	020180	500	192 억		2526785	N	N	0	N	00	N
147	20230901	150250	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1188	13	2	1.11	288140094	243592	207.29	1164	1189	1164	1527	823	1175	1182.88	6.58	0	28818	1191	1182	1176	1167	1161	1180	1165	192	352	500	820	1	1	38428915	457	-1188.00	1.60	03	0.63	-1.00	744.00	1600	20221209	-25.75	1022	20230726	16.24	1350	-12.00	20230117	1022	16.24	20230726	1600	-25.75	20221209	1022	16.24	20230726	3.24	N	020180	500	192 억		2526785	N	N	0	N	00	N
148	20230901	140247	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1189	14	2	1.19	226446711	191619	163.06	1164	1189	1164	1527	823	1175	1181.75	6.58	0	29685	1191	1182	1176	1167	1161	1180	1165	192	352	500	820	1	1	38428915	457	-1189.00	1.60	03	0.50	-1.00	744.00	1600	20221209	-25.69	1022	20230726	16.34	1350	-11.93	20230117	1022	16.34	20230726	1600	-25.69	20221209	1022	16.34	20230726	3.24	N	020180	500	192 억		2526785	N	N	0	N	00	N
149	20230901	130246	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1185	10	2	0.85	175771099	148881	126.69	1164	1188	1164	1527	823	1175	1180.61	6.58	0	23966	1191	1182	1176	1167	1161	1180	1165	192	352	500	820	1	1	38428915	455	-1185.00	1.59	03	0.39	-1.00	744.00	1600	20221209	-25.94	1022	20230726	15.95	1350	-12.22	20230117	1022	15.95	20230726	1600	-25.94	20221209	1022	15.95	20230726	3.24	N	020180	500	192 억		2526785	N	N	0	N	00	N
150	20230901	120247	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1186	11	2	0.94	156080841	132278	112.56	1164	1187	1164	1527	823	1175	1179.95	6.58	0	23076	1191	1182	1176	1167	1161	1180	1165	192	352	500	820	1	1	38428915	456	-1186.00	1.59	03	0.34	-1.00	744.00	1600	20221209	-25.88	1022	20230726	16.05	1350	-12.15	20230117	1022	16.05	20230726	1600	-25.88	20221209	1022	16.05	20230726	3.24	N	020180	500	192 억		2526785	N	N	0	N	00	N
151	20230901	110246	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1182	7	2	0.60	99990892	84792	72.15	1164	1186	1164	1527	823	1175	1179.25	6.58	0	15931	1191	1182	1176	1167	1161	1180	1165	192	352	500	820	1	1	38428915	454	-1182.00	1.59	03	0.22	-1.00	744.00	1600	20221209	-26.12	1022	20230726	15.66	1350	-12.44	20230117	1022	15.66	20230726	1600	-26.12	20221209	1022	15.66	20230726	3.24	N	020180	500	192 억		2526785	N	N	0	N	00	N
152	20230901	100246	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1183	8	2	0.68	66311158	56320	47.93	1164	1186	1164	1527	823	1175	1177.40	6.58	0	7085	1191	1182	1176	1167	1161	1180	1165	192	352	500	820	1	1	38428915	455	-1183.00	1.59	03	0.15	-1.00	744.00	1600	20221209	-26.06	1022	20230726	15.75	1350	-12.37	20230117	1022	15.75	20230726	1600	-26.06	20221209	1022	15.75	20230726	3.24	N	020180	500	192 억		2526785	N	N	0	N	00	N
153	20230901	090243	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1164	-11	5	-0.94	10999800	9450	8.04	1164	1164	1164	1527	823	1175	1164.00	6.58	0	-474	1191	1182	1176	1167	1161	1180	1165	192	352	500	820	1	1	38428915	447	-1164.00	1.56	03	0.02	-1.00	744.00	1600	20221209	-27.25	1022	20230726	13.89	1350	-13.78	20230117	1022	13.89	20230726	1600	-27.25	20221209	1022	13.89	20230726	3.24	N	020180	500	192 억		2526785	N	N	0	N	00	N