KissMeData/139050/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	160828	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	50	2	0.67	379416560	51603	144.94	7500	7650	7040	9750	5250	7500	7352.47	1.86	0	-2711	8073	7786	7513	7226	6953	7650	7090	39	2250	500	4950	10	1	7862472	594	-2.75	1.51	12	0.66	-2745.00	5014.00	13816	20221129	-45.35	4635	20230727	62.89	10382	-27.28	20230118	4635	62.89	20230727	8970	-15.83	20230628	332	2174.10	20230424	0.00	N	139050	500	39 억		146194	N	N	0	N	00	N
3	20230927	150836	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	140	2	1.87	355681890	48463	136.12	7500	7650	7040	9750	5250	7500	7339.25	1.86	0	-2246	8073	7786	7513	7226	6953	7650	7090	39	2250	500	4950	10	1	7862472	601	-2.78	1.52	12	0.62	-2745.00	5014.00	13816	20221129	-44.70	4635	20230727	64.83	10382	-26.41	20230118	4635	64.83	20230727	8970	-14.83	20230628	332	2201.20	20230424	0.00	N	139050	500	39 억		146194	N	N	0	N	00	N
4	20230927	140837	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7490	-10	5	-0.13	282101360	38757	108.86	7500	7540	7040	9750	5250	7500	7278.72	1.86	0	547	8073	7786	7513	7226	6953	7650	7090	39	2250	500	4950	10	1	7862472	589	-2.73	1.49	12	0.49	-2745.00	5014.00	13816	20221129	-45.79	4635	20230727	61.60	10382	-27.86	20230118	4635	61.60	20230727	8970	-16.50	20230628	332	2156.02	20230424	0.00	N	139050	500	39 억		146194	N	N	0	N	00	N
5	20230927	130824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	-170	5	-2.27	263537870	36244	101.80	7500	7540	7040	9750	5250	7500	7271.21	1.86	0	809	8073	7786	7513	7226	6953	7650	7090	39	2250	500	4950	10	1	7862472	576	-2.67	1.46	12	0.46	-2745.00	5014.00	13816	20221129	-46.95	4635	20230727	58.14	10382	-29.40	20230118	4635	58.14	20230727	8970	-18.28	20230628	332	2107.83	20230424	0.00	N	139050	500	39 억		146194	N	N	0	N	00	N
6	20230927	120825	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7360	-140	5	-1.87	258536830	35559	99.88	7500	7540	7040	9750	5250	7500	7270.64	1.86	0	966	8073	7786	7513	7226	6953	7650	7090	39	2250	500	4950	10	1	7862472	579	-2.68	1.47	12	0.45	-2745.00	5014.00	13816	20221129	-46.73	4635	20230727	58.79	10382	-29.11	20230118	4635	58.79	20230727	8970	-17.95	20230628	332	2116.87	20230424	0.00	N	139050	500	39 억		146194	N	N	0	N	00	N
7	20230927	110833	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7450	-50	5	-0.67	242350260	33343	93.65	7500	7540	7040	9750	5250	7500	7268.40	1.86	0	1500	8073	7786	7513	7226	6953	7650	7090	39	2250	500	4950	10	1	7862472	586	-2.71	1.49	12	0.42	-2745.00	5014.00	13816	20221129	-46.08	4635	20230727	60.73	10382	-28.24	20230118	4635	60.73	20230727	8970	-16.95	20230628	332	2143.98	20230424	0.00	N	139050	500	39 억		146194	N	N	0	N	00	N
8	20230927	100826	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7170	-330	5	-4.40	140222130	19299	54.21	7500	7500	7150	9750	5250	7500	7265.77	1.86	0	4790	8073	7786	7513	7226	6953	7650	7090	39	2250	500	4950	10	1	7862472	564	-2.61	1.43	12	0.25	-2745.00	5014.00	13816	20221129	-48.10	4635	20230727	54.69	10382	-30.94	20230118	4635	54.69	20230727	8970	-20.07	20230628	332	2059.64	20230424	0.00	N	139050	500	39 억		146194	N	N	0	N	00	N
9	20230927	090841	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	-100	5	-1.33	15492690	2116	5.94	7500	7500	7260	9750	5250	7500	7321.69	1.86	0	310	8073	7786	7513	7226	6953	7650	7090	39	2250	500	4950	10	1	7862472	582	-2.70	1.48	12	0.03	-2745.00	5014.00	13816	20221129	-46.44	4635	20230727	59.65	10382	-28.72	20230118	4635	59.65	20230727	8970	-17.50	20230628	332	2128.92	20230424	0.00	N	139050	500	39 억		146194	N	N	0	N	00	N
10	20230926	160824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7500	-160	5	-2.09	268652780	35602	35.82	7660	7800	7240	9950	5370	7660	7546.00	1.86	0	286	8673	8166	7863	7356	7053	8015	7205	39	2290	500	5050	10	1	7862472	590	-2.73	1.50	12	0.45	-2745.00	5014.00	13816	20221129	-45.72	4635	20230727	61.81	10382	-27.76	20230118	4635	61.81	20230727	8970	-16.39	20230628	332	2159.04	20230424	0.00	N	139050	500	39 억		145892	N	N	0	N	00	N
11	20230926	150825	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	-80	5	-1.04	253435520	33577	33.79	7660	7800	7240	9950	5370	7660	7547.89	1.86	0	975	8673	8166	7863	7356	7053	8015	7205	39	2290	500	5050	10	1	7862472	596	-2.76	1.51	12	0.43	-2745.00	5014.00	13816	20221129	-45.14	4635	20230727	63.54	10382	-26.99	20230118	4635	63.54	20230727	8970	-15.50	20230628	332	2183.13	20230424	0.00	N	139050	500	39 억		145892	N	N	0	N	00	N
12	20230926	140819	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	-20	5	-0.26	97331230	12624	12.70	7660	7800	7620	9950	5370	7660	7710.02	1.86	0	-3008	8673	8166	7863	7356	7053	8015	7205	39	2290	500	5050	10	1	7862472	601	-2.78	1.52	12	0.16	-2745.00	5014.00	13816	20221129	-44.70	4635	20230727	64.83	10382	-26.41	20230118	4635	64.83	20230727	8970	-14.83	20230628	332	2201.20	20230424	0.00	N	139050	500	39 억		145892	N	N	0	N	00	N
13	20230926	130823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	40	2	0.52	91188760	11821	11.89	7660	7800	7620	9950	5370	7660	7714.13	1.86	0	-2994	8673	8166	7863	7356	7053	8015	7205	39	2290	500	5050	10	1	7862472	605	-2.81	1.54	12	0.15	-2745.00	5014.00	13816	20221129	-44.27	4635	20230727	66.13	10382	-25.83	20230118	4635	66.13	20230727	8970	-14.16	20230628	332	2219.28	20230424	0.00	N	139050	500	39 억		145892	N	N	0	N	00	N
14	20230926	120828	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7730	70	2	0.91	71942620	9310	9.37	7660	7800	7620	9950	5370	7660	7727.46	1.86	0	-2482	8673	8166	7863	7356	7053	8015	7205	39	2290	500	5050	10	1	7862472	608	-2.82	1.54	12	0.12	-2745.00	5014.00	13816	20221129	-44.05	4635	20230727	66.77	10382	-25.54	20230118	4635	66.77	20230727	8970	-13.82	20230628	332	2228.31	20230424	0.00	N	139050	500	39 억		145892	N	N	0	N	00	N
15	20230926	110825	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7770	110	2	1.44	41134980	5326	5.36	7660	7800	7620	9950	5370	7660	7723.43	1.86	0	-1066	8673	8166	7863	7356	7053	8015	7205	39	2290	500	5050	10	1	7862472	611	-2.83	1.55	12	0.07	-2745.00	5014.00	13816	20221129	-43.76	4635	20230727	67.64	10382	-25.16	20230118	4635	67.64	20230727	8970	-13.38	20230628	332	2240.36	20230424	0.00	N	139050	500	39 억		145892	N	N	0	N	00	N
16	20230926	100824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	40	2	0.52	17682630	2296	2.31	7660	7750	7620	9950	5370	7660	7701.49	1.86	0	-1336	8673	8166	7863	7356	7053	8015	7205	39	2290	500	5050	10	1	7862472	605	-2.81	1.54	12	0.03	-2745.00	5014.00	13816	20221129	-44.27	4635	20230727	66.13	10382	-25.83	20230118	4635	66.13	20230727	8970	-14.16	20230628	332	2219.28	20230424	0.00	N	139050	500	39 억		145892	N	N	0	N	00	N
17	20230926	090825	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	20	2	0.26	2131860	278	0.28	7660	7680	7620	9950	5370	7660	7668.56	1.86	0	-208	8673	8166	7863	7356	7053	8015	7205	39	2290	500	5050	10	1	7862472	604	-2.80	1.53	12	0.00	-2745.00	5014.00	13816	20221129	-44.41	4635	20230727	65.70	10382	-26.03	20230118	4635	65.70	20230727	8970	-14.38	20230628	332	2213.25	20230424	0.00	N	139050	500	39 억		145892	N	N	0	N	00	N
18	20230925	160824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	-420	5	-5.20	776742260	99384	123.63	8350	8370	7560	10500	5660	8080	7815.57	2.13	0	-21381	8560	8320	7950	7710	7340	8440	7830	39	2420	500	5330	10	1	7862472	602	-2.79	1.53	12	1.26	-2745.00	5014.00	13816	20221129	-44.56	4635	20230727	65.26	10382	-26.22	20230118	4635	65.26	20230727	8970	-14.60	20230628	332	2207.23	20230424	0.00	N	139050	500	39 억		167250	N	N	0	N	00	N
19	20230925	150827	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	-520	5	-6.44	757807390	96911	120.56	8350	8370	7560	10500	5660	8080	7819.62	2.13	0	-20451	8560	8320	7950	7710	7340	8440	7830	39	2420	500	5330	10	1	7862472	594	-2.75	1.51	12	1.23	-2745.00	5014.00	13816	20221129	-45.28	4635	20230727	63.11	10382	-27.18	20230118	4635	63.11	20230727	8970	-15.72	20230628	332	2177.11	20230424	0.00	N	139050	500	39 억		167250	N	N	0	N	00	N
20	20230925	140814	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	-410	5	-5.07	621980200	79089	98.39	8350	8370	7620	10500	5660	8080	7864.31	2.13	0	-19878	8560	8320	7950	7710	7340	8440	7830	39	2420	500	5330	10	1	7862472	603	-2.79	1.53	12	1.01	-2745.00	5014.00	13816	20221129	-44.48	4635	20230727	65.48	10382	-26.12	20230118	4635	65.48	20230727	8970	-14.49	20230628	332	2210.24	20230424	0.00	N	139050	500	39 억		167250	N	N	0	N	00	N
21	20230925	130818	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7730	-350	5	-4.33	563425130	71469	88.91	8350	8370	7620	10500	5660	8080	7883.49	2.13	0	-18324	8560	8320	7950	7710	7340	8440	7830	39	2420	500	5330	10	1	7862472	608	-2.82	1.54	12	0.91	-2745.00	5014.00	13816	20221129	-44.05	4635	20230727	66.77	10382	-25.54	20230118	4635	66.77	20230727	8970	-13.82	20230628	332	2228.31	20230424	0.00	N	139050	500	39 억		167250	N	N	0	N	00	N
22	20230925	120823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	-410	5	-5.07	557418560	70689	87.94	8350	8370	7620	10500	5660	8080	7885.51	2.13	0	-18221	8560	8320	7950	7710	7340	8440	7830	39	2420	500	5330	10	1	7862472	603	-2.79	1.53	12	0.90	-2745.00	5014.00	13816	20221129	-44.48	4635	20230727	65.48	10382	-26.12	20230118	4635	65.48	20230727	8970	-14.49	20230628	332	2210.24	20230424	0.00	N	139050	500	39 억		167250	N	N	0	N	00	N
23	20230925	110818	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	-400	5	-4.95	547322890	69375	86.30	8350	8370	7620	10500	5660	8080	7889.34	2.13	0	-17791	8560	8320	7950	7710	7340	8440	7830	39	2420	500	5330	10	1	7862472	604	-2.80	1.53	12	0.88	-2745.00	5014.00	13816	20221129	-44.41	4635	20230727	65.70	10382	-26.03	20230118	4635	65.70	20230727	8970	-14.38	20230628	332	2213.25	20230424	0.00	N	139050	500	39 억		167250	N	N	0	N	00	N
24	20230925	100822	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7840	-240	5	-2.97	406042380	51049	63.50	8350	8370	7650	10500	5660	8080	7953.97	2.13	0	-12823	8560	8320	7950	7710	7340	8440	7830	39	2420	500	5330	10	1	7862472	616	-2.86	1.56	12	0.65	-2745.00	5014.00	13816	20221129	-43.25	4635	20230727	69.15	10382	-24.48	20230118	4635	69.15	20230727	8970	-12.60	20230628	332	2261.45	20230424	0.00	N	139050	500	39 억		167250	N	N	0	N	00	N
25	20230925	090818	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8080	0	3	0.00	126222850	15422	19.18	8350	8370	8040	10500	5660	8080	8184.60	2.13	0	-1257	8560	8320	7950	7710	7340	8440	7830	39	2420	500	5330	10	1	7862472	635	-2.94	1.61	12	0.20	-2745.00	5014.00	13816	20221129	-41.52	4635	20230727	74.33	10382	-22.17	20230118	4635	74.33	20230727	8970	-9.92	20230628	332	2333.73	20230424	0.00	N	139050	500	39 억		167250	N	N	0	N	00	N
26	20230922	160848	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8080	430	2	5.62	645908860	80280	114.11	7650	8190	7580	9940	5360	7650	8045.68	2.02	0	8563	8170	7910	7740	7480	7310	7825	7395	39	2290	500	5040	10	1	7862472	635	-2.94	1.61	12	1.02	-2745.00	5014.00	13816	20221129	-41.52	4635	20230727	74.33	10382	-22.17	20230118	4635	74.33	20230727	8970	-9.92	20230628	332	2333.73	20230424	0.00	N	139050	500	39 억		158511	N	N	0	N	00	N
27	20230922	150843	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	500	2	6.54	612017500	76091	108.15	7650	8190	7580	9940	5360	7650	8043.23	2.02	0	8791	8170	7910	7740	7480	7310	7825	7395	39	2290	500	5040	10	1	7862472	641	-2.97	1.63	12	0.97	-2745.00	5014.00	13816	20221129	-41.01	4635	20230727	75.84	10382	-21.50	20230118	4635	75.84	20230727	8970	-9.14	20230628	332	2354.82	20230424	0.00	N	139050	500	39 억		158511	N	N	0	N	00	N
28	20230922	140842	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8120	470	2	6.14	526138910	65475	93.06	7650	8190	7580	9940	5360	7650	8035.72	2.02	0	9926	8170	7910	7740	7480	7310	7825	7395	39	2290	500	5040	10	1	7862472	638	-2.96	1.62	12	0.83	-2745.00	5014.00	13816	20221129	-41.23	4635	20230727	75.19	10382	-21.79	20230118	4635	75.19	20230727	8970	-9.48	20230628	332	2345.78	20230424	0.00	N	139050	500	39 억		158511	N	N	0	N	00	N
29	20230922	130751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8120	470	2	6.14	464691150	57909	82.31	7650	8190	7580	9940	5360	7650	8024.51	2.02	0	11844	8170	7910	7740	7480	7310	7825	7395	39	2290	500	5040	10	1	7862472	638	-2.96	1.62	12	0.74	-2745.00	5014.00	13816	20221129	-41.23	4635	20230727	75.19	10382	-21.79	20230118	4635	75.19	20230727	8970	-9.48	20230628	332	2345.78	20230424	0.00	N	139050	500	39 억		158511	N	N	0	N	00	N
30	20230922	120749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8030	380	2	4.97	400280770	49969	71.02	7650	8190	7580	9940	5360	7650	8010.58	2.02	0	9706	8170	7910	7740	7480	7310	7825	7395	39	2290	500	5040	10	1	7862472	631	-2.93	1.60	12	0.64	-2745.00	5014.00	13816	20221129	-41.88	4635	20230727	73.25	10382	-22.65	20230118	4635	73.25	20230727	8970	-10.48	20230628	332	2318.67	20230424	0.00	N	139050	500	39 억		158511	N	N	0	N	00	N
31	20230922	110745	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8080	430	2	5.62	378347540	47237	67.14	7650	8190	7580	9940	5360	7650	8009.56	2.02	0	9019	8170	7910	7740	7480	7310	7825	7395	39	2290	500	5040	10	1	7862472	635	-2.94	1.61	12	0.60	-2745.00	5014.00	13816	20221129	-41.52	4635	20230727	74.33	10382	-22.17	20230118	4635	74.33	20230727	8970	-9.92	20230628	332	2333.73	20230424	0.00	N	139050	500	39 억		158511	N	N	0	N	00	N
32	20230922	100745	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8020	370	2	4.84	305310120	38120	54.18	7650	8190	7580	9940	5360	7650	8009.18	2.02	0	7184	8170	7910	7740	7480	7310	7825	7395	39	2290	500	5040	10	1	7862472	631	-2.92	1.60	12	0.48	-2745.00	5014.00	13816	20221129	-41.95	4635	20230727	73.03	10382	-22.75	20230118	4635	73.03	20230727	8970	-10.59	20230628	332	2315.66	20230424	0.00	N	139050	500	39 억		158511	N	N	0	N	00	N
33	20230922	090742	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	20	2	0.26	14469960	1899	2.70	7650	7830	7580	9940	5360	7650	7619.78	2.02	0	407	8170	7910	7740	7480	7310	7825	7395	39	2290	500	5040	10	1	7862472	603	-2.79	1.53	12	0.02	-2745.00	5014.00	13816	20221129	-44.48	4635	20230727	65.48	10382	-26.12	20230118	4635	65.48	20230727	8970	-14.49	20230628	332	2210.24	20230424	0.00	N	139050	500	39 억		158511	N	N	0	N	00	N
34	20230921	160749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7650	-220	5	-2.80	535060210	69525	68.84	8000	8000	7570	10230	5510	7870	7695.94	2.16	0	-10848	8423	8146	7943	7666	7463	8045	7565	39	2360	500	5190	10	1	7862472	601	-2.79	1.53	12	0.88	-2745.00	5014.00	13816	20221129	-44.63	4635	20230727	65.05	10382	-26.31	20230118	4635	65.05	20230727	8970	-14.72	20230628	332	2204.22	20230424	0.00	N	139050	500	39 억		169623	N	N	0	N	00	N
35	20230921	150737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	-240	5	-3.05	492404250	63967	63.34	8000	8000	7570	10230	5510	7870	7697.79	2.16	0	-10421	8423	8146	7943	7666	7463	8045	7565	39	2360	500	5190	10	1	7862472	600	-2.78	1.52	12	0.81	-2745.00	5014.00	13816	20221129	-44.77	4635	20230727	64.62	10382	-26.51	20230118	4635	64.62	20230727	8970	-14.94	20230628	332	2198.19	20230424	0.00	N	139050	500	39 억		169623	N	N	0	N	00	N
36	20230921	140744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	-230	5	-2.92	447890330	58103	57.53	8000	8000	7580	10230	5510	7870	7708.56	2.16	0	-9533	8423	8146	7943	7666	7463	8045	7565	39	2360	500	5190	10	1	7862472	601	-2.78	1.52	12	0.74	-2745.00	5014.00	13816	20221129	-44.70	4635	20230727	64.83	10382	-26.41	20230118	4635	64.83	20230727	8970	-14.83	20230628	332	2201.20	20230424	0.00	N	139050	500	39 억		169623	N	N	0	N	00	N
37	20230921	130737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	-170	5	-2.16	382268110	49514	49.03	8000	8000	7590	10230	5510	7870	7720.40	2.16	0	-8505	8423	8146	7943	7666	7463	8045	7565	39	2360	500	5190	10	1	7862472	605	-2.81	1.54	12	0.63	-2745.00	5014.00	13816	20221129	-44.27	4635	20230727	66.13	10382	-25.83	20230118	4635	66.13	20230727	8970	-14.16	20230628	332	2219.28	20230424	0.00	N	139050	500	39 억		169623	N	N	0	N	00	N
38	20230921	120730	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	-230	5	-2.92	294968910	38158	37.78	8000	8000	7590	10230	5510	7870	7730.20	2.16	0	-8367	8423	8146	7943	7666	7463	8045	7565	39	2360	500	5190	10	1	7862472	601	-2.78	1.52	12	0.49	-2745.00	5014.00	13816	20221129	-44.70	4635	20230727	64.83	10382	-26.41	20230118	4635	64.83	20230727	8970	-14.83	20230628	332	2201.20	20230424	0.00	N	139050	500	39 억		169623	N	N	0	N	00	N
39	20230921	110749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	-270	5	-3.43	249243930	32148	31.83	8000	8000	7590	10230	5510	7870	7753.02	2.16	0	-7523	8423	8146	7943	7666	7463	8045	7565	39	2360	500	5190	10	1	7862472	598	-2.77	1.52	12	0.41	-2745.00	5014.00	13816	20221129	-44.99	4635	20230727	63.97	10382	-26.80	20230118	4635	63.97	20230727	8970	-15.27	20230628	332	2189.16	20230424	0.00	N	139050	500	39 억		169623	N	N	0	N	00	N
40	20230921	100735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7710	-160	5	-2.03	161598550	20672	20.47	8000	8000	7660	10230	5510	7870	7817.27	2.16	0	-8116	8423	8146	7943	7666	7463	8045	7565	39	2360	500	5190	10	1	7862472	606	-2.81	1.54	12	0.26	-2745.00	5014.00	13816	20221129	-44.20	4635	20230727	66.34	10382	-25.74	20230118	4635	66.34	20230727	8970	-14.05	20230628	332	2222.29	20230424	0.00	N	139050	500	39 억		169623	N	N	0	N	00	N
41	20230921	090740	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7760	-110	5	-1.40	64609990	8208	8.13	8000	8000	7760	10230	5510	7870	7871.59	2.16	0	-2455	8423	8146	7943	7666	7463	8045	7565	39	2360	500	5190	10	1	7862472	610	-2.83	1.55	12	0.10	-2745.00	5014.00	13816	20221129	-43.83	4635	20230727	67.42	10382	-25.26	20230118	4635	67.42	20230727	8970	-13.49	20230628	332	2237.35	20230424	0.00	N	139050	500	39 억		169623	N	N	0	N	00	N
42	20230920	160743	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7870	-60	5	-0.76	806197930	100907	83.39	7880	8220	7740	10300	5560	7930	7990.01	2.29	0	-9276	8436	8182	7736	7482	7036	8310	7610	39	2370	500	5230	10	1	7862472	619	-2.87	1.57	12	1.28	-2745.00	5014.00	13816	20221129	-43.04	4635	20230727	69.80	10382	-24.20	20230118	4635	69.80	20230727	8970	-12.26	20230628	332	2270.48	20230424	0.00	N	139050	500	39 억		179898	N	N	0	N	00	N
43	20230920	150724	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7960	30	2	0.38	758468880	94854	78.38	7880	8220	7740	10300	5560	7930	7996.22	2.29	0	-7799	8436	8182	7736	7482	7036	8310	7610	39	2370	500	5230	10	1	7862472	626	-2.90	1.59	12	1.21	-2745.00	5014.00	13816	20221129	-42.39	4635	20230727	71.74	10382	-23.33	20230118	4635	71.74	20230727	8970	-11.26	20230628	332	2297.59	20230424	0.00	N	139050	500	39 억		179898	N	N	0	N	00	N
44	20230920	140735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8010	80	2	1.01	594330500	74100	61.23	7880	8220	7740	10300	5560	7930	8020.73	2.29	0	-14514	8436	8182	7736	7482	7036	8310	7610	39	2370	500	5230	10	1	7862472	630	-2.92	1.60	12	0.94	-2745.00	5014.00	13816	20221129	-42.02	4635	20230727	72.82	10382	-22.85	20230118	4635	72.82	20230727	8970	-10.70	20230628	332	2312.65	20230424	0.00	N	139050	500	39 억		179898	N	N	0	N	00	N
45	20230920	130730	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8030	100	2	1.26	564660450	70404	58.18	7880	8220	7740	10300	5560	7930	8020.37	2.29	0	-14620	8436	8182	7736	7482	7036	8310	7610	39	2370	500	5230	10	1	7862472	631	-2.93	1.60	12	0.90	-2745.00	5014.00	13816	20221129	-41.88	4635	20230727	73.25	10382	-22.65	20230118	4635	73.25	20230727	8970	-10.48	20230628	332	2318.67	20230424	0.00	N	139050	500	39 억		179898	N	N	0	N	00	N
46	20230920	120727	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8060	130	2	1.64	489251330	60966	50.38	7880	8220	7740	10300	5560	7930	8025.08	2.29	0	-14141	8436	8182	7736	7482	7036	8310	7610	39	2370	500	5230	10	1	7862472	634	-2.94	1.61	12	0.78	-2745.00	5014.00	13816	20221129	-41.66	4635	20230727	73.89	10382	-22.37	20230118	4635	73.89	20230727	8970	-10.14	20230628	332	2327.71	20230424	0.00	N	139050	500	39 억		179898	N	N	0	N	00	N
47	20230920	110735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8130	200	2	2.52	283949170	35768	29.56	7880	8160	7740	10300	5560	7930	7938.65	2.29	0	-6905	8436	8182	7736	7482	7036	8310	7610	39	2370	500	5230	10	1	7862472	639	-2.96	1.62	12	0.45	-2745.00	5014.00	13816	20221129	-41.16	4635	20230727	75.40	10382	-21.69	20230118	4635	75.40	20230727	8970	-9.36	20230628	332	2348.80	20230424	0.00	N	139050	500	39 억		179898	N	N	0	N	00	N
48	20230920	100720	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7890	-40	5	-0.50	133103190	16943	14.00	7880	7990	7740	10300	5560	7930	7855.67	2.29	0	-3663	8436	8182	7736	7482	7036	8310	7610	39	2370	500	5230	10	1	7862472	620	-2.87	1.57	12	0.22	-2745.00	5014.00	13816	20221129	-42.89	4635	20230727	70.23	10382	-24.00	20230118	4635	70.23	20230727	8970	-12.04	20230628	332	2276.51	20230424	0.00	N	139050	500	39 억		179898	N	N	0	N	00	N
49	20230920	090729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7980	50	2	0.63	40736920	5150	4.26	7880	7990	7760	10300	5560	7930	7909.84	2.29	0	-1934	8436	8182	7736	7482	7036	8310	7610	39	2370	500	5230	10	1	7862472	627	-2.91	1.59	12	0.07	-2745.00	5014.00	13816	20221129	-42.24	4635	20230727	72.17	10382	-23.14	20230118	4635	72.17	20230727	8970	-11.04	20230628	332	2303.61	20230424	0.00	N	139050	500	39 억		179898	N	N	0	N	00	N
50	20230919	160726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7930	380	2	5.03	909307150	119657	244.51	7490	7990	7290	9810	5290	7550	7597.05	2.19	0	6095	7843	7696	7563	7416	7283	7630	7350	39	2260	500	4980	10	1	7862472	623	-2.89	1.58	12	1.52	-2745.00	5014.00	13816	20221129	-42.60	4635	20230727	71.09	10382	-23.62	20230118	4635	71.09	20230727	8970	-11.59	20230628	332	2288.55	20230424	0.00	N	139050	500	39 억		172578	N	N	0	N	00	N
51	20230919	150728	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7970	420	2	5.56	852383620	112492	229.87	7490	7990	7290	9810	5290	7550	7577.28	2.19	0	5952	7843	7696	7563	7416	7283	7630	7350	39	2260	500	4980	10	1	7862472	627	-2.90	1.59	12	1.43	-2745.00	5014.00	13816	20221129	-42.31	4635	20230727	71.95	10382	-23.23	20230118	4635	71.95	20230727	8970	-11.15	20230628	332	2300.60	20230424	0.00	N	139050	500	39 억		172578	N	N	0	N	00	N
52	20230919	140727	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	130	2	1.72	568826690	76431	156.18	7490	7730	7290	9810	5290	7550	7442.36	2.19	0	7903	7843	7696	7563	7416	7283	7630	7350	39	2260	500	4980	10	1	7862472	604	-2.80	1.53	12	0.97	-2745.00	5014.00	13816	20221129	-44.41	4635	20230727	65.70	10382	-26.03	20230118	4635	65.70	20230727	8970	-14.38	20230628	332	2213.25	20230424	0.00	N	139050	500	39 억		172578	N	N	0	N	00	N
53	20230919	130714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	90	2	1.19	471465450	63762	130.29	7490	7640	7290	9810	5290	7550	7394.14	2.19	0	11530	7843	7696	7563	7416	7283	7630	7350	39	2260	500	4980	10	1	7862472	601	-2.78	1.52	12	0.81	-2745.00	5014.00	13816	20221129	-44.70	4635	20230727	64.83	10382	-26.41	20230118	4635	64.83	20230727	8970	-14.83	20230628	332	2201.20	20230424	0.00	N	139050	500	39 억		172578	N	N	0	N	00	N
54	20230919	120732	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7370	-180	5	-2.38	315195240	42837	87.53	7490	7550	7290	9810	5290	7550	7358.01	2.19	0	6017	7843	7696	7563	7416	7283	7630	7350	39	2260	500	4980	10	1	7862472	579	-2.68	1.47	12	0.54	-2745.00	5014.00	13816	20221129	-46.66	4635	20230727	59.01	10382	-29.01	20230118	4635	59.01	20230727	8970	-17.84	20230628	332	2119.88	20230424	0.00	N	139050	500	39 억		172578	N	N	0	N	00	N
55	20230919	110733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	-230	5	-3.05	210084130	28538	58.31	7490	7550	7300	9810	5290	7550	7361.56	2.19	0	3530	7843	7696	7563	7416	7283	7630	7350	39	2260	500	4980	10	1	7862472	576	-2.67	1.46	12	0.36	-2745.00	5014.00	13816	20221129	-47.02	4635	20230727	57.93	10382	-29.49	20230118	4635	57.93	20230727	8970	-18.39	20230628	332	2104.82	20230424	0.00	N	139050	500	39 억		172578	N	N	0	N	00	N
56	20230919	100727	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	-150	5	-1.99	113082290	15287	31.24	7490	7550	7350	9810	5290	7550	7397.28	2.19	0	1274	7843	7696	7563	7416	7283	7630	7350	39	2260	500	4980	10	1	7862472	582	-2.70	1.48	12	0.19	-2745.00	5014.00	13816	20221129	-46.44	4635	20230727	59.65	10382	-28.72	20230118	4635	59.65	20230727	8970	-17.50	20230628	332	2128.92	20230424	0.00	N	139050	500	39 억		172578	N	N	0	N	00	N
57	20230919	090723	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	0	3	0.00	5845960	775	1.58	7490	7550	7490	9810	5290	7550	7543.17	2.19	0	-443	7843	7696	7563	7416	7283	7630	7350	39	2260	500	4980	10	1	7862472	594	-2.75	1.51	12	0.01	-2745.00	5014.00	13816	20221129	-45.35	4635	20230727	62.89	10382	-27.28	20230118	4635	62.89	20230727	8970	-15.83	20230628	332	2174.10	20230424	0.00	N	139050	500	39 억		172578	N	N	0	N	00	N
58	20230918	160726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	-160	5	-2.08	368784000	48895	29.03	7590	7710	7430	10020	5400	7710	7542.37	2.35	0	-11618	8276	7992	7526	7242	6776	8135	7385	39	2310	500	5080	10	1	7862472	594	-2.75	1.51	12	0.62	-2745.00	5014.00	13816	20221129	-45.35	4635	20230727	62.89	10382	-27.28	20230118	4635	62.89	20230727	8970	-15.83	20230628	332	2174.10	20230424	0.00	N	139050	500	39 억		184673	N	N	0	N	00	N
59	20230918	150724	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7510	-200	5	-2.59	363149430	48146	28.58	7590	7710	7430	10020	5400	7710	7542.67	2.35	0	-11416	8276	7992	7526	7242	6776	8135	7385	39	2310	500	5080	10	1	7862472	590	-2.74	1.50	12	0.61	-2745.00	5014.00	13816	20221129	-45.64	4635	20230727	62.03	10382	-27.66	20230118	4635	62.03	20230727	8970	-16.28	20230628	332	2162.05	20230424	0.00	N	139050	500	39 억		184673	N	N	0	N	00	N
60	20230918	140743	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7520	-190	5	-2.46	320101480	42414	25.18	7590	7710	7430	10020	5400	7710	7547.07	2.35	0	-9178	8276	7992	7526	7242	6776	8135	7385	39	2310	500	5080	10	1	7862472	591	-2.74	1.50	12	0.54	-2745.00	5014.00	13816	20221129	-45.57	4635	20230727	62.24	10382	-27.57	20230118	4635	62.24	20230727	8970	-16.16	20230628	332	2165.06	20230424	0.00	N	139050	500	39 억		184673	N	N	0	N	00	N
61	20230918	130726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7570	-140	5	-1.82	249426090	33035	19.61	7590	7710	7430	10020	5400	7710	7550.36	2.35	0	-8491	8276	7992	7526	7242	6776	8135	7385	39	2310	500	5080	10	1	7862472	595	-2.76	1.51	12	0.42	-2745.00	5014.00	13816	20221129	-45.21	4635	20230727	63.32	10382	-27.09	20230118	4635	63.32	20230727	8970	-15.61	20230628	332	2180.12	20230424	0.00	N	139050	500	39 억		184673	N	N	0	N	00	N
62	20230918	120727	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7520	-190	5	-2.46	221650430	29361	17.43	7590	7710	7430	10020	5400	7710	7549.14	2.35	0	-7212	8276	7992	7526	7242	6776	8135	7385	39	2310	500	5080	10	1	7862472	591	-2.74	1.50	12	0.37	-2745.00	5014.00	13816	20221129	-45.57	4635	20230727	62.24	10382	-27.57	20230118	4635	62.24	20230727	8970	-16.16	20230628	332	2165.06	20230424	0.00	N	139050	500	39 억		184673	N	N	0	N	00	N
63	20230918	110718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	-160	5	-2.08	210314850	27848	16.53	7590	7710	7430	10020	5400	7710	7552.24	2.35	0	-7335	8276	7992	7526	7242	6776	8135	7385	39	2310	500	5080	10	1	7862472	594	-2.75	1.51	12	0.35	-2745.00	5014.00	13816	20221129	-45.35	4635	20230727	62.89	10382	-27.28	20230118	4635	62.89	20230727	8970	-15.83	20230628	332	2174.10	20230424	0.00	N	139050	500	39 억		184673	N	N	0	N	00	N
64	20230918	100713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7460	-250	5	-3.24	169323980	22379	13.29	7590	7710	7430	10020	5400	7710	7566.20	2.35	0	-5656	8276	7992	7526	7242	6776	8135	7385	39	2310	500	5080	10	1	7862472	587	-2.72	1.49	12	0.28	-2745.00	5014.00	13816	20221129	-46.00	4635	20230727	60.95	10382	-28.14	20230118	4635	60.95	20230727	8970	-16.83	20230628	332	2146.99	20230424	0.00	N	139050	500	39 억		184673	N	N	0	N	00	N
65	20230918	090717	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	-40	5	-0.52	29317520	3840	2.28	7590	7710	7550	10020	5400	7710	7634.77	2.35	0	811	8276	7992	7526	7242	6776	8135	7385	39	2310	500	5080	10	1	7862472	603	-2.79	1.53	12	0.05	-2745.00	5014.00	13816	20221129	-44.48	4635	20230727	65.48	10382	-26.12	20230118	4635	65.48	20230727	8970	-14.49	20230628	332	2210.24	20230424	0.00	N	139050	500	39 억		184673	N	N	0	N	00	N
66	20230915	160722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7710	520	2	7.23	1269466760	168249	263.42	7190	7810	7060	9340	5040	7190	7545.13	2.09	0	17908	7616	7402	7206	6992	6796	7305	6895	39	2150	500	4740	10	1	7862472	606	-2.81	1.54	12	2.14	-2745.00	5014.00	13816	20221129	-44.20	4635	20230727	66.34	10382	-25.74	20230118	4635	66.34	20230727	8970	-14.05	20230628	332	2222.29	20230424	0.00	N	139050	500	39 억		164548	N	N	0	N	00	N
67	20230915	150722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7720	530	2	7.37	1214269550	161105	252.23	7190	7810	7060	9340	5040	7190	7537.13	2.09	0	18094	7616	7402	7206	6992	6796	7305	6895	39	2150	500	4740	10	1	7862472	607	-2.81	1.54	12	2.05	-2745.00	5014.00	13816	20221129	-44.12	4635	20230727	66.56	10382	-25.64	20230118	4635	66.56	20230727	8970	-13.94	20230628	332	2225.30	20230424	0.00	N	139050	500	39 억		164548	N	N	0	N	00	N
68	20230915	140721	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7620	430	2	5.98	1137207610	151041	236.47	7190	7810	7060	9340	5040	7190	7529.13	2.09	0	17846	7616	7402	7206	6992	6796	7305	6895	39	2150	500	4740	10	1	7862472	599	-2.78	1.52	12	1.92	-2745.00	5014.00	13816	20221129	-44.85	4635	20230727	64.40	10382	-26.60	20230118	4635	64.40	20230727	8970	-15.05	20230628	332	2195.18	20230424	0.00	N	139050	500	39 억		164548	N	N	0	N	00	N
69	20230915	130715	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	390	2	5.42	991993870	131992	206.65	7190	7810	7060	9340	5040	7190	7515.56	2.09	0	16957	7616	7402	7206	6992	6796	7305	6895	39	2150	500	4740	10	1	7862472	596	-2.76	1.51	12	1.68	-2745.00	5014.00	13816	20221129	-45.14	4635	20230727	63.54	10382	-26.99	20230118	4635	63.54	20230727	8970	-15.50	20230628	332	2183.13	20230424	0.00	N	139050	500	39 억		164548	N	N	0	N	00	N
70	20230915	120723	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7710	520	2	7.23	876557510	116757	182.80	7190	7810	7060	9340	5040	7190	7507.54	2.09	0	14287	7616	7402	7206	6992	6796	7305	6895	39	2150	500	4740	10	1	7862472	606	-2.81	1.54	12	1.48	-2745.00	5014.00	13816	20221129	-44.20	4635	20230727	66.34	10382	-25.74	20230118	4635	66.34	20230727	8970	-14.05	20230628	332	2222.29	20230424	0.00	N	139050	500	39 억		164548	N	N	0	N	00	N
71	20230915	110728	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	470	2	6.54	543266190	73520	115.11	7190	7710	7060	9340	5040	7190	7389.37	2.09	0	9336	7616	7402	7206	6992	6796	7305	6895	39	2150	500	4740	10	1	7862472	602	-2.79	1.53	12	0.94	-2745.00	5014.00	13816	20221129	-44.56	4635	20230727	65.26	10382	-26.22	20230118	4635	65.26	20230727	8970	-14.60	20230628	332	2207.23	20230424	0.00	N	139050	500	39 억		164548	N	N	0	N	00	N
72	20230915	100725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7280	90	2	1.25	212519720	29355	45.96	7190	7380	7060	9340	5040	7190	7239.64	2.09	0	-185	7616	7402	7206	6992	6796	7305	6895	39	2150	500	4740	10	1	7862472	572	-2.65	1.45	12	0.37	-2745.00	5014.00	13816	20221129	-47.31	4635	20230727	57.07	10382	-29.88	20230118	4635	57.07	20230727	8970	-18.84	20230628	332	2092.77	20230424	0.00	N	139050	500	39 억		164548	N	N	0	N	00	N
73	20230915	090715	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7170	-20	5	-0.28	8092160	1138	1.78	7190	7190	7100	9340	5040	7190	7110.86	2.09	0	432	7616	7402	7206	6992	6796	7305	6895	39	2150	500	4740	10	1	7862472	564	-2.61	1.43	12	0.01	-2745.00	5014.00	13816	20221129	-48.10	4635	20230727	54.69	10382	-30.94	20230118	4635	54.69	20230727	8970	-20.07	20230628	332	2059.64	20230424	0.00	N	139050	500	39 억		164548	N	N	0	N	00	N
74	20230914	160724	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7190	-160	5	-2.18	459543120	63868	138.03	7400	7420	7010	9550	5150	7350	7195.20	2.18	0	-8875	7556	7452	7266	7162	6976	7505	7215	39	2200	500	4850	10	1	7862472	565	-2.62	1.43	12	0.81	-2745.00	5014.00	13816	20221129	-47.96	4635	20230727	55.12	10382	-30.75	20230118	4635	55.12	20230727	8970	-19.84	20230628	332	2065.66	20230424	0.00	N	139050	500	39 억		171586	N	N	0	N	00	N
75	20230914	150704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7150	-200	5	-2.72	437878150	60852	131.51	7400	7420	7010	9550	5150	7350	7195.79	2.18	0	-9119	7556	7452	7266	7162	6976	7505	7215	39	2200	500	4850	10	1	7862472	562	-2.60	1.43	12	0.77	-2745.00	5014.00	13816	20221129	-48.25	4635	20230727	54.26	10382	-31.13	20230118	4635	54.26	20230727	8970	-20.29	20230628	332	2053.61	20230424	0.00	N	139050	500	39 억		171586	N	N	0	N	00	N
76	20230914	140717	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7090	-260	5	-3.54	387140570	53706	116.07	7400	7420	7010	9550	5150	7350	7208.52	2.18	0	-8722	7556	7452	7266	7162	6976	7505	7215	39	2200	500	4850	10	1	7862472	557	-2.58	1.41	12	0.68	-2745.00	5014.00	13816	20221129	-48.68	4635	20230727	52.97	10382	-31.71	20230118	4635	52.97	20230727	8970	-20.96	20230628	332	2035.54	20230424	0.00	N	139050	500	39 억		171586	N	N	0	N	00	N
77	20230914	130701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7080	-270	5	-3.67	353274880	48920	105.72	7400	7420	7010	9550	5150	7350	7221.48	2.18	0	-7376	7556	7452	7266	7162	6976	7505	7215	39	2200	500	4850	10	1	7862472	557	-2.58	1.41	12	0.62	-2745.00	5014.00	13816	20221129	-48.76	4635	20230727	52.75	10382	-31.81	20230118	4635	52.75	20230727	8970	-21.07	20230628	332	2032.53	20230424	0.00	N	139050	500	39 억		171586	N	N	0	N	00	N
78	20230914	120712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7200	-150	5	-2.04	206621090	28283	61.12	7400	7420	7190	9550	5150	7350	7305.49	2.18	0	-5739	7556	7452	7266	7162	6976	7505	7215	39	2200	500	4850	10	1	7862472	566	-2.62	1.44	12	0.36	-2745.00	5014.00	13816	20221129	-47.89	4635	20230727	55.34	10382	-30.65	20230118	4635	55.34	20230727	8970	-19.73	20230628	332	2068.67	20230424	0.00	N	139050	500	39 억		171586	N	N	0	N	00	N
79	20230914	110705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7210	-140	5	-1.90	187330770	25607	55.34	7400	7420	7200	9550	5150	7350	7315.61	2.18	0	-5355	7556	7452	7266	7162	6976	7505	7215	39	2200	500	4850	10	1	7862472	567	-2.63	1.44	12	0.33	-2745.00	5014.00	13816	20221129	-47.81	4635	20230727	55.56	10382	-30.55	20230118	4635	55.56	20230727	8970	-19.62	20230628	332	2071.69	20230424	0.00	N	139050	500	39 억		171586	N	N	0	N	00	N
80	20230914	100659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7420	70	2	0.95	52210670	7076	15.29	7400	7420	7320	9550	5150	7350	7378.56	2.18	0	-455	7556	7452	7266	7162	6976	7505	7215	39	2200	500	4850	10	1	7862472	583	-2.70	1.48	12	0.09	-2745.00	5014.00	13816	20221129	-46.29	4635	20230727	60.09	10382	-28.53	20230118	4635	60.09	20230727	8970	-17.28	20230628	332	2134.94	20230424	0.00	N	139050	500	39 억		171586	N	N	0	N	00	N
81	20230914	090712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	-30	5	-0.41	18825550	2557	5.53	7400	7420	7320	9550	5150	7350	7362.36	2.18	0	-646	7556	7452	7266	7162	6976	7505	7215	39	2200	500	4850	10	1	7862472	576	-2.67	1.46	12	0.03	-2745.00	5014.00	13816	20221129	-47.02	4635	20230727	57.93	10382	-29.49	20230118	4635	57.93	20230727	8970	-18.39	20230628	332	2104.82	20230424	0.00	N	139050	500	39 억		171586	N	N	0	N	00	N
82	20230913	160717	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	220	2	3.09	332640420	45873	48.59	7100	7370	7080	9260	5000	7130	7251.31	2.02	0	12393	7416	7272	7076	6932	6736	7175	6835	39	2130	500	4700	10	1	7862472	578	-2.68	1.47	12	0.58	-2745.00	5014.00	13816	20221129	-46.80	4635	20230727	58.58	10382	-29.20	20230118	4635	58.58	20230727	8970	-18.06	20230628	332	2113.86	20230424	0.00	N	139050	500	39 억		158601	N	N	0	N	00	N
83	20230913	150711	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7340	210	2	2.95	305889090	42230	44.73	7100	7370	7080	9260	5000	7130	7243.41	2.02	0	12566	7416	7272	7076	6932	6736	7175	6835	39	2130	500	4700	10	1	7862472	577	-2.67	1.46	12	0.54	-2745.00	5014.00	13816	20221129	-46.87	4635	20230727	58.36	10382	-29.30	20230118	4635	58.36	20230727	8970	-18.17	20230628	332	2110.84	20230424	0.00	N	139050	500	39 억		158601	N	N	0	N	00	N
84	20230913	140716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7260	130	2	1.82	239853610	33188	35.15	7100	7370	7080	9260	5000	7130	7227.12	2.02	0	12708	7416	7272	7076	6932	6736	7175	6835	39	2130	500	4700	10	1	7862472	571	-2.64	1.45	12	0.42	-2745.00	5014.00	13816	20221129	-47.45	4635	20230727	56.63	10382	-30.07	20230118	4635	56.63	20230727	8970	-19.06	20230628	332	2086.75	20230424	0.00	N	139050	500	39 억		158601	N	N	0	N	00	N
85	20230913	130655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7310	180	2	2.52	219403450	30379	32.18	7100	7370	7080	9260	5000	7130	7222.21	2.02	0	12342	7416	7272	7076	6932	6736	7175	6835	39	2130	500	4700	10	1	7862472	575	-2.66	1.46	12	0.39	-2745.00	5014.00	13816	20221129	-47.09	4635	20230727	57.71	10382	-29.59	20230118	4635	57.71	20230727	8970	-18.51	20230628	332	2101.81	20230424	0.00	N	139050	500	39 억		158601	N	N	0	N	00	N
86	20230913	120713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7250	120	2	1.68	148345990	20617	21.84	7100	7370	7080	9260	5000	7130	7195.32	2.02	0	7809	7416	7272	7076	6932	6736	7175	6835	39	2130	500	4700	10	1	7862472	570	-2.64	1.45	12	0.26	-2745.00	5014.00	13816	20221129	-47.52	4635	20230727	56.42	10382	-30.17	20230118	4635	56.42	20230727	8970	-19.18	20230628	332	2083.73	20230424	0.00	N	139050	500	39 억		158601	N	N	0	N	00	N
87	20230913	110713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7150	20	2	0.28	99288270	13816	14.63	7100	7370	7080	9260	5000	7130	7186.47	2.02	0	2573	7416	7272	7076	6932	6736	7175	6835	39	2130	500	4700	10	1	7862472	562	-2.60	1.43	12	0.18	-2745.00	5014.00	13816	20221129	-48.25	4635	20230727	54.26	10382	-31.13	20230118	4635	54.26	20230727	8970	-20.29	20230628	332	2053.61	20230424	0.00	N	139050	500	39 억		158601	N	N	0	N	00	N
88	20230913	100705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7180	50	2	0.70	68821090	9567	10.13	7100	7370	7080	9260	5000	7130	7193.59	2.02	0	2127	7416	7272	7076	6932	6736	7175	6835	39	2130	500	4700	10	1	7862472	565	-2.62	1.43	12	0.12	-2745.00	5014.00	13816	20221129	-48.03	4635	20230727	54.91	10382	-30.84	20230118	4635	54.91	20230727	8970	-19.96	20230628	332	2062.65	20230424	0.00	N	139050	500	39 억		158601	N	N	0	N	00	N
89	20230913	090658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7130	0	3	0.00	5315670	748	0.79	7100	7130	7080	9260	5000	7130	7106.51	2.02	0	50	7416	7272	7076	6932	6736	7175	6835	39	2130	500	4700	10	1	7862472	561	-2.60	1.42	12	0.01	-2745.00	5014.00	13816	20221129	-48.39	4635	20230727	53.83	10382	-31.32	20230118	4635	53.83	20230727	8970	-20.51	20230628	332	2047.59	20230424	0.00	N	139050	500	39 억		158601	N	N	0	N	00	N
90	20230912	160655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7130	40	2	0.56	664073310	94268	117.06	7190	7220	6880	9210	4970	7090	7043.60	1.85	0	13471	7630	7360	7180	6910	6730	7270	6820	39	2120	500	4670	10	1	7862472	561	-2.60	1.42	12	1.20	-2745.00	5014.00	13816	20221129	-48.39	4635	20230727	53.83	10382	-31.32	20230118	4635	53.83	20230727	8970	-20.51	20230628	332	2047.59	20230424	0.00	N	139050	500	39 억		145482	N	N	0	N	00	N
91	20230912	150704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7210	120	2	1.69	603563830	85830	106.58	7190	7220	6880	9210	4970	7090	7032.08	1.85	0	13329	7630	7360	7180	6910	6730	7270	6820	39	2120	500	4670	10	1	7862472	567	-2.63	1.44	12	1.09	-2745.00	5014.00	13816	20221129	-47.81	4635	20230727	55.56	10382	-30.55	20230118	4635	55.56	20230727	8970	-19.62	20230628	332	2071.69	20230424	0.00	N	139050	500	39 억		145482	N	N	0	N	00	N
92	20230912	140701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7040	-50	5	-0.71	472476020	67473	83.79	7190	7220	6880	9210	4970	7090	7002.43	1.85	0	9954	7630	7360	7180	6910	6730	7270	6820	39	2120	500	4670	10	1	7862472	554	-2.56	1.40	12	0.86	-2745.00	5014.00	13816	20221129	-49.04	4635	20230727	51.89	10382	-32.19	20230118	4635	51.89	20230727	8970	-21.52	20230628	332	2020.48	20230424	0.00	N	139050	500	39 억		145482	N	N	0	N	00	N
93	20230912	130655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6990	-100	5	-1.41	425659650	60806	75.51	7190	7220	6880	9210	4970	7090	7000.28	1.85	0	12628	7630	7360	7180	6910	6730	7270	6820	39	2120	500	4670	10	1	7862472	550	-2.55	1.39	12	0.77	-2745.00	5014.00	13816	20221129	-49.41	4635	20230727	50.81	10382	-32.67	20230118	4635	50.81	20230727	8970	-22.07	20230628	332	2005.42	20230424	0.00	N	139050	500	39 억		145482	N	N	0	N	00	N
94	20230912	120651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6960	-130	5	-1.83	324546270	46204	57.38	7190	7220	6930	9210	4970	7090	7024.19	1.85	0	7264	7630	7360	7180	6910	6730	7270	6820	39	2120	500	4670	10	1	7862472	547	-2.54	1.39	12	0.59	-2745.00	5014.00	13816	20221129	-49.62	4635	20230727	50.16	10382	-32.96	20230118	4635	50.16	20230727	8970	-22.41	20230628	332	1996.39	20230424	0.00	N	139050	500	39 억		145482	N	N	0	N	00	N
95	20230912	110658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7000	-90	5	-1.27	155352010	21933	27.24	7190	7220	7000	9210	4970	7090	7083.02	1.85	0	1642	7630	7360	7180	6910	6730	7270	6820	39	2120	500	4670	10	1	7862472	550	-2.55	1.40	12	0.28	-2745.00	5014.00	13816	20221129	-49.33	4635	20230727	51.02	10382	-32.58	20230118	4635	51.02	20230727	8970	-21.96	20230628	332	2008.43	20230424	0.00	N	139050	500	39 억		145482	N	N	0	N	00	N
96	20230912	100652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7080	-10	5	-0.14	91297310	12828	15.93	7190	7220	7040	9210	4970	7090	7117.05	1.85	0	559	7630	7360	7180	6910	6730	7270	6820	39	2120	500	4670	10	1	7862472	557	-2.58	1.41	12	0.16	-2745.00	5014.00	13816	20221129	-48.76	4635	20230727	52.75	10382	-31.81	20230118	4635	52.75	20230727	8970	-21.07	20230628	332	2032.53	20230424	0.00	N	139050	500	39 억		145482	N	N	0	N	00	N
97	20230912	090708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7100	10	2	0.14	17638840	2475	3.07	7190	7190	7070	9210	4970	7090	7126.95	1.85	0	-572	7630	7360	7180	6910	6730	7270	6820	39	2120	500	4670	10	1	7862472	558	-2.59	1.42	12	0.03	-2745.00	5014.00	13816	20221129	-48.61	4635	20230727	53.18	10382	-31.61	20230118	4635	53.18	20230727	8970	-20.85	20230628	332	2038.55	20230424	0.00	N	139050	500	39 억		145482	N	N	0	N	00	N
98	20230911	160651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7090	-260	5	-3.54	569545470	79047	71.18	7350	7450	7000	9550	5150	7350	7205.51	2.04	0	-15371	7783	7566	7343	7126	6903	7675	7235	39	2200	500	4850	10	1	7862472	557	-2.58	1.41	12	1.01	-2745.00	5014.00	13816	20221129	-48.68	4635	20230727	52.97	10382	-31.71	20230118	4635	52.97	20230727	8970	-20.96	20230628	332	2035.54	20230424	0.00	N	139050	500	39 억		160603	N	N	0	N	00	N
99	20230911	150656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7180	-170	5	-2.31	551318890	76486	68.87	7350	7450	7000	9550	5150	7350	7208.10	2.04	0	-15046	7783	7566	7343	7126	6903	7675	7235	39	2200	500	4850	10	1	7862472	565	-2.62	1.43	12	0.97	-2745.00	5014.00	13816	20221129	-48.03	4635	20230727	54.91	10382	-30.84	20230118	4635	54.91	20230727	8970	-19.96	20230628	332	2062.65	20230424	0.00	N	139050	500	39 억		160603	N	N	0	N	00	N
100	20230911	140706	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7210	-140	5	-1.90	529864150	73484	66.17	7350	7450	7000	9550	5150	7350	7210.61	2.04	0	-13930	7783	7566	7343	7126	6903	7675	7235	39	2200	500	4850	10	1	7862472	567	-2.63	1.44	12	0.93	-2745.00	5014.00	13816	20221129	-47.81	4635	20230727	55.56	10382	-30.55	20230118	4635	55.56	20230727	8970	-19.62	20230628	332	2071.69	20230424	0.00	N	139050	500	39 억		160603	N	N	0	N	00	N
101	20230911	130641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7080	-270	5	-3.67	469677630	64958	58.49	7350	7450	7070	9550	5150	7350	7230.48	2.04	0	-13282	7783	7566	7343	7126	6903	7675	7235	39	2200	500	4850	10	1	7862472	557	-2.58	1.41	12	0.83	-2745.00	5014.00	13816	20221129	-48.76	4635	20230727	52.75	10382	-31.81	20230118	4635	52.75	20230727	8970	-21.07	20230628	332	2032.53	20230424	0.00	N	139050	500	39 억		160603	N	N	0	N	00	N
102	20230911	120652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7070	-280	5	-3.81	442803940	61166	55.08	7350	7450	7070	9550	5150	7350	7239.38	2.04	0	-12708	7783	7566	7343	7126	6903	7675	7235	39	2200	500	4850	10	1	7862472	556	-2.58	1.41	12	0.78	-2745.00	5014.00	13816	20221129	-48.83	4635	20230727	52.54	10382	-31.90	20230118	4635	52.54	20230727	8970	-21.18	20230628	332	2029.52	20230424	0.00	N	139050	500	39 억		160603	N	N	0	N	00	N
103	20230911	110641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7260	-90	5	-1.22	370882440	51070	45.99	7350	7450	7070	9550	5150	7350	7262.24	2.04	0	-12628	7783	7566	7343	7126	6903	7675	7235	39	2200	500	4850	10	1	7862472	571	-2.64	1.45	12	0.65	-2745.00	5014.00	13816	20221129	-47.45	4635	20230727	56.63	10382	-30.07	20230118	4635	56.63	20230727	8970	-19.06	20230628	332	2086.75	20230424	0.00	N	139050	500	39 억		160603	N	N	0	N	00	N
104	20230911	100642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7210	-140	5	-1.90	281394300	38528	34.69	7350	7450	7160	9550	5150	7350	7303.63	2.04	0	-11963	7783	7566	7343	7126	6903	7675	7235	39	2200	500	4850	10	1	7862472	567	-2.63	1.44	12	0.49	-2745.00	5014.00	13816	20221129	-47.81	4635	20230727	55.56	10382	-30.55	20230118	4635	55.56	20230727	8970	-19.62	20230628	332	2071.69	20230424	0.00	N	139050	500	39 억		160603	N	N	0	N	00	N
105	20230911	090639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	0	3	0.00	50118390	6825	6.15	7350	7450	7250	9550	5150	7350	7343.35	2.04	0	-1457	7783	7566	7343	7126	6903	7675	7235	39	2200	500	4850	10	1	7862472	578	-2.68	1.47	12	0.09	-2745.00	5014.00	13816	20221129	-46.80	4635	20230727	58.58	10382	-29.20	20230118	4635	58.58	20230727	8970	-18.06	20230628	332	2113.86	20230424	0.00	N	139050	500	39 억		160603	N	N	0	N	00	N
106	20230908	160655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	20	2	0.27	793058700	108620	22.11	7340	7560	7120	9520	5140	7330	7301.15	1.94	0	8348	8283	7806	7373	6896	6463	8045	7135	39	2190	500	4830	10	1	7862472	578	-2.68	1.47	12	1.38	-2745.00	5014.00	13816	20221129	-46.80	4635	20230727	58.58	10382	-29.20	20230118	4635	58.58	20230727	8970	-18.06	20230628	332	2113.86	20230424	0.00	N	139050	500	39 억		152230	N	N	0	N	00	N
107	20230908	150655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7270	-60	5	-0.82	730930880	100166	20.39	7340	7560	7120	9520	5140	7330	7297.19	1.94	0	9366	8283	7806	7373	6896	6463	8045	7135	39	2190	500	4830	10	1	7862472	572	-2.65	1.45	12	1.27	-2745.00	5014.00	13816	20221129	-47.38	4635	20230727	56.85	10382	-29.97	20230118	4635	56.85	20230727	8970	-18.95	20230628	332	2089.76	20230424	0.00	N	139050	500	39 억		152230	N	N	0	N	00	N
108	20230908	140649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7170	-160	5	-2.18	685437060	93844	19.10	7340	7560	7120	9520	5140	7330	7304.00	1.94	0	10346	8283	7806	7373	6896	6463	8045	7135	39	2190	500	4830	10	1	7862472	564	-2.61	1.43	12	1.19	-2745.00	5014.00	13816	20221129	-48.10	4635	20230727	54.69	10382	-30.94	20230118	4635	54.69	20230727	8970	-20.07	20230628	332	2059.64	20230424	0.00	N	139050	500	39 억		152230	N	N	0	N	00	N
109	20230908	130656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7140	-190	5	-2.59	654721850	89560	18.23	7340	7560	7120	9520	5140	7330	7310.42	1.94	0	9808	8283	7806	7373	6896	6463	8045	7135	39	2190	500	4830	10	1	7862472	561	-2.60	1.42	12	1.14	-2745.00	5014.00	13816	20221129	-48.32	4635	20230727	54.05	10382	-31.23	20230118	4635	54.05	20230727	8970	-20.40	20230628	332	2050.60	20230424	0.00	N	139050	500	39 억		152230	N	N	0	N	00	N
110	20230908	120703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7160	-170	5	-2.32	576584260	78646	16.01	7340	7560	7120	9520	5140	7330	7331.39	1.94	0	8547	8283	7806	7373	6896	6463	8045	7135	39	2190	500	4830	10	1	7862472	563	-2.61	1.43	12	1.00	-2745.00	5014.00	13816	20221129	-48.18	4635	20230727	54.48	10382	-31.03	20230118	4635	54.48	20230727	8970	-20.18	20230628	332	2056.63	20230424	0.00	N	139050	500	39 억		152230	N	N	0	N	00	N
111	20230908	110701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7220	-110	5	-1.50	497688480	67639	13.77	7340	7560	7220	9520	5140	7330	7358.02	1.94	0	7502	8283	7806	7373	6896	6463	8045	7135	39	2190	500	4830	10	1	7862472	568	-2.63	1.44	12	0.86	-2745.00	5014.00	13816	20221129	-47.74	4635	20230727	55.77	10382	-30.46	20230118	4635	55.77	20230727	8970	-19.51	20230628	332	2074.70	20230424	0.00	N	139050	500	39 억		152230	N	N	0	N	00	N
112	20230908	100653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	-10	5	-0.14	387990600	52546	10.70	7340	7560	7260	9520	5140	7330	7383.85	1.94	0	7824	8283	7806	7373	6896	6463	8045	7135	39	2190	500	4830	10	1	7862472	576	-2.67	1.46	12	0.67	-2745.00	5014.00	13816	20221129	-47.02	4635	20230727	57.93	10382	-29.49	20230118	4635	57.93	20230727	8970	-18.39	20230628	332	2104.82	20230424	0.00	N	139050	500	39 억		152230	N	N	0	N	00	N
113	20230908	090656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7370	40	2	0.55	70224580	9439	1.92	7340	7560	7340	9520	5140	7330	7440.09	1.94	0	-1022	8283	7806	7373	6896	6463	8045	7135	39	2190	500	4830	10	1	7862472	579	-2.68	1.47	12	0.12	-2745.00	5014.00	13816	20221129	-46.66	4635	20230727	59.01	10382	-29.01	20230118	4635	59.01	20230727	8970	-17.84	20230628	332	2119.88	20230424	0.00	N	139050	500	39 억		152230	N	N	0	N	00	N
114	20230907	160647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	190	2	2.66	3630406070	489675	64.22	7300	7850	6940	9280	5000	7140	7414.09	2.22	0	-22389	8666	7902	6836	6072	5006	8285	6455	39	2140	500	4710	10	1	7862472	576	-2.67	1.46	12	6.23	-2745.00	5014.00	13816	20221129	-46.95	4635	20230727	58.14	10382	-29.40	20230118	4635	58.14	20230727	8970	-18.28	20230628	332	2107.83	20230424	0.00	N	139050	500	39 억		174373	N	N	0	N	00	N
115	20230907	150653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7360	220	2	3.08	3524539300	475188	62.32	7300	7850	6940	9280	5000	7140	7417.15	2.22	0	-22613	8666	7902	6836	6072	5006	8285	6455	39	2140	500	4710	10	1	7862472	579	-2.68	1.47	12	6.04	-2745.00	5014.00	13816	20221129	-46.73	4635	20230727	58.79	10382	-29.11	20230118	4635	58.79	20230727	8970	-17.95	20230628	332	2116.87	20230424	0.00	N	139050	500	39 억		174373	N	N	0	N	00	N
116	20230907	140648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7210	70	2	0.98	3321405630	447136	58.65	7300	7850	6940	9280	5000	7140	7428.18	2.22	0	-27182	8666	7902	6836	6072	5006	8285	6455	39	2140	500	4710	10	1	7862472	567	-2.63	1.44	12	5.69	-2745.00	5014.00	13816	20221129	-47.81	4635	20230727	55.56	10382	-30.55	20230118	4635	55.56	20230727	8970	-19.62	20230628	332	2071.69	20230424	0.00	N	139050	500	39 억		174373	N	N	0	N	00	N
117	20230907	130647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7190	50	2	0.70	3212717510	432084	56.67	7300	7850	6940	9280	5000	7140	7435.40	2.22	0	-27352	8666	7902	6836	6072	5006	8285	6455	39	2140	500	4710	10	1	7862472	565	-2.62	1.43	12	5.50	-2745.00	5014.00	13816	20221129	-47.96	4635	20230727	55.12	10382	-30.75	20230118	4635	55.12	20230727	8970	-19.84	20230628	332	2065.66	20230424	0.00	N	139050	500	39 억		174373	N	N	0	N	00	N
118	20230907	120655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7190	50	2	0.70	3009164080	404113	53.00	7300	7850	6940	9280	5000	7140	7446.35	2.22	0	-27773	8666	7902	6836	6072	5006	8285	6455	39	2140	500	4710	10	1	7862472	565	-2.62	1.43	12	5.14	-2745.00	5014.00	13816	20221129	-47.96	4635	20230727	55.12	10382	-30.75	20230118	4635	55.12	20230727	8970	-19.84	20230628	332	2065.66	20230424	0.00	N	139050	500	39 억		174373	N	N	0	N	00	N
119	20230907	110653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7170	30	2	0.42	2050156550	274529	36.01	7300	7850	6940	9280	5000	7140	7467.91	2.22	0	-19636	8666	7902	6836	6072	5006	8285	6455	39	2140	500	4710	10	1	7862472	564	-2.61	1.43	12	3.49	-2745.00	5014.00	13816	20221129	-48.10	4635	20230727	54.69	10382	-30.94	20230118	4635	54.69	20230727	8970	-20.07	20230628	332	2059.64	20230424	0.00	N	139050	500	39 억		174373	N	N	0	N	00	N
120	20230907	100651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7100	-40	5	-0.56	1890449990	252106	33.07	7300	7850	6940	9280	5000	7140	7498.64	2.22	0	-21138	8666	7902	6836	6072	5006	8285	6455	39	2140	500	4710	10	1	7862472	558	-2.59	1.42	12	3.21	-2745.00	5014.00	13816	20221129	-48.61	4635	20230727	53.18	10382	-31.61	20230118	4635	53.18	20230727	8970	-20.85	20230628	332	2038.55	20230424	0.00	N	139050	500	39 억		174373	N	N	0	N	00	N
121	20230907	090701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7820	680	2	9.52	813080600	105491	13.84	7300	7850	7220	9280	5000	7140	7707.61	2.22	0	-13293	8666	7902	6836	6072	5006	8285	6455	39	2140	500	4710	10	1	7862472	615	-2.85	1.56	12	1.34	-2745.00	5014.00	13816	20221129	-43.40	4635	20230727	68.72	10382	-24.68	20230118	4635	68.72	20230727	8970	-12.82	20230628	332	2255.42	20230424	0.00	N	139050	500	39 억		174373	N	N	0	N	00	N
122	20230906	160648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7140	1200	2	20.20	5240367130	760874	452.92	5880	7600	5770	7720	4160	5940	6886.93	1.94	0	19168	6346	6142	5806	5602	5266	6245	5705	39	1780	500	3920	10	1	7862472	561	-2.60	1.42	12	9.68	-2745.00	5014.00	13816	20221129	-48.32	4635	20230727	54.05	10382	-31.23	20230118	4635	54.05	20230727	8970	-20.40	20230628	332	2050.60	20230424	0.00	N	139050	500	39 억		152279	N	N	0	N	00	N
123	20230906	150649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7070	1130	2	19.02	5101384770	741362	441.31	5880	7600	5770	7720	4160	5940	6881.10	1.94	0	18238	6346	6142	5806	5602	5266	6245	5705	39	1780	500	3920	10	1	7862472	556	-2.58	1.41	12	9.43	-2745.00	5014.00	13816	20221129	-48.83	4635	20230727	52.54	10382	-31.90	20230118	4635	52.54	20230727	8970	-21.18	20230628	332	2029.52	20230424	0.00	N	139050	500	39 억		152279	N	N	0	N	00	N
124	20230906	140649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7030	1090	2	18.35	4503829590	657591	391.44	5880	7600	5770	7720	4160	5940	6848.98	1.94	0	24164	6346	6142	5806	5602	5266	6245	5705	39	1780	500	3920	10	1	7862472	553	-2.56	1.40	12	8.36	-2745.00	5014.00	13816	20221129	-49.12	4635	20230727	51.67	10382	-32.29	20230118	4635	51.67	20230727	8970	-21.63	20230628	332	2017.47	20230424	0.00	N	139050	500	39 억		152279	N	N	0	N	00	N
125	20230906	130643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7040	1100	2	18.52	4358961640	636965	379.16	5880	7600	5770	7720	4160	5940	6843.33	1.94	0	22902	6346	6142	5806	5602	5266	6245	5705	39	1780	500	3920	10	1	7862472	554	-2.56	1.40	12	8.10	-2745.00	5014.00	13816	20221129	-49.04	4635	20230727	51.89	10382	-32.19	20230118	4635	51.89	20230727	8970	-21.52	20230628	332	2020.48	20230424	0.00	N	139050	500	39 억		152279	N	N	0	N	00	N
126	20230906	120655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7040	1100	2	18.52	4039374670	591458	352.07	5880	7600	5770	7720	4160	5940	6829.52	1.94	0	20299	6346	6142	5806	5602	5266	6245	5705	39	1780	500	3920	10	1	7862472	554	-2.56	1.40	12	7.52	-2745.00	5014.00	13816	20221129	-49.04	4635	20230727	51.89	10382	-32.19	20230118	4635	51.89	20230727	8970	-21.52	20230628	332	2020.48	20230424	0.00	N	139050	500	39 억		152279	N	N	0	N	00	N
127	20230906	110657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6730	790	2	13.30	3729248210	546492	325.31	5880	7600	5770	7720	4160	5940	6823.98	1.94	0	15314	6346	6142	5806	5602	5266	6245	5705	39	1780	500	3920	10	1	7862472	529	-2.45	1.34	12	6.95	-2745.00	5014.00	13816	20221129	-51.29	4635	20230727	45.20	10382	-35.18	20230118	4635	45.20	20230727	8970	-24.97	20230628	332	1927.11	20230424	0.00	N	139050	500	39 억		152279	N	N	0	N	00	N
128	20230906	100635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6770	830	2	13.97	2717441160	399523	237.82	5880	7600	5770	7720	4160	5940	6801.71	1.94	0	-22832	6346	6142	5806	5602	5266	6245	5705	39	1780	500	3920	10	1	7862472	532	-2.47	1.35	12	5.08	-2745.00	5014.00	13816	20221129	-51.00	4635	20230727	46.06	10382	-34.79	20230118	4635	46.06	20230727	8970	-24.53	20230628	332	1939.16	20230424	0.00	N	139050	500	39 억		152279	N	N	0	N	00	N
129	20230906	090642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6000	60	2	1.01	49094070	8350	4.97	5880	6000	5770	7720	4160	5940	5879.53	1.94	0	1705	6346	6142	5806	5602	5266	6245	5705	39	1780	500	3920	10	1	7862472	472	-2.19	1.20	12	0.11	-2745.00	5014.00	13816	20221129	-56.57	4635	20230727	29.45	10382	-42.21	20230118	4635	29.45	20230727	8970	-33.11	20230628	332	1707.23	20230424	0.00	N	139050	500	39 억		152279	N	N	0	N	00	N
130	20230905	160642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5940	440	2	8.00	972795910	167165	255.02	5560	6010	5470	7150	3850	5500	5819.36	1.76	0	12825	5826	5662	5496	5332	5166	5745	5415	39	1650	500	3630	10	1	7862472	467	-2.16	1.18	12	2.13	-2745.00	5014.00	13816	20221129	-57.01	4635	20230727	28.16	10382	-42.79	20230118	4635	28.16	20230727	8970	-33.78	20230628	332	1689.16	20230424	0.00	N	139050	500	39 억		138566	N	N	0	N	00	N
131	20230905	150653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6000	500	2	9.09	955535280	164261	250.59	5560	6010	5470	7150	3850	5500	5817.18	1.76	0	12091	5826	5662	5496	5332	5166	5745	5415	39	1650	500	3630	10	1	7862472	472	-2.19	1.20	12	2.09	-2745.00	5014.00	13816	20221129	-56.57	4635	20230727	29.45	10382	-42.21	20230118	4635	29.45	20230727	8970	-33.11	20230628	332	1707.23	20230424	0.00	N	139050	500	39 억		138566	N	N	0	N	00	N
132	20230905	140651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	300	2	5.45	688635040	119337	182.05	5560	5940	5470	7150	3850	5500	5770.51	1.76	0	14058	5826	5662	5496	5332	5166	5745	5415	39	1650	500	3630	10	1	7862472	456	-2.11	1.16	12	1.52	-2745.00	5014.00	13816	20221129	-58.02	4635	20230727	25.13	10382	-44.13	20230118	4635	25.13	20230727	8970	-35.34	20230628	332	1646.99	20230424	0.00	N	139050	500	39 억		138566	N	N	0	N	00	N
133	20230905	130633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5840	340	2	6.18	584034700	101360	154.63	5560	5940	5470	7150	3850	5500	5761.98	1.76	0	14835	5826	5662	5496	5332	5166	5745	5415	39	1650	500	3630	10	1	7862472	459	-2.13	1.16	12	1.29	-2745.00	5014.00	13816	20221129	-57.73	4635	20230727	26.00	10382	-43.75	20230118	4635	26.00	20230727	8970	-34.89	20230628	332	1659.04	20230424	0.00	N	139050	500	39 억		138566	N	N	0	N	00	N
134	20230905	120639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5880	380	2	6.91	419701140	73224	111.71	5560	5940	5470	7150	3850	5500	5731.74	1.76	0	9994	5826	5662	5496	5332	5166	5745	5415	39	1650	500	3630	10	1	7862472	462	-2.14	1.17	12	0.93	-2745.00	5014.00	13816	20221129	-57.44	4635	20230727	26.86	10382	-43.36	20230118	4635	26.86	20230727	8970	-34.45	20230628	332	1671.08	20230424	0.00	N	139050	500	39 억		138566	N	N	0	N	00	N
135	20230905	110644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	100	2	1.82	102382940	18424	28.11	5560	5600	5470	7150	3850	5500	5557.04	1.76	0	3332	5826	5662	5496	5332	5166	5745	5415	39	1650	500	3630	10	1	7862472	440	-2.04	1.12	12	0.23	-2745.00	5014.00	13816	20221129	-59.47	4635	20230727	20.82	10382	-46.06	20230118	4635	20.82	20230727	8970	-37.57	20230628	332	1586.75	20230424	0.00	N	139050	500	39 억		138566	N	N	0	N	00	N
136	20230905	100634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	30	2	0.55	48516110	8770	13.38	5560	5560	5470	7150	3850	5500	5532.05	1.76	0	-36	5826	5662	5496	5332	5166	5745	5415	39	1650	500	3630	10	1	7862472	435	-2.01	1.10	12	0.11	-2745.00	5014.00	13816	20221129	-59.97	4635	20230727	19.31	10382	-46.73	20230118	4635	19.31	20230727	8970	-38.35	20230628	332	1565.66	20230424	0.00	N	139050	500	39 억		138566	N	N	0	N	00	N
137	20230905	090634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5560	60	2	1.09	12157720	2191	3.34	5560	5560	5470	7150	3850	5500	5548.94	1.76	0	-16	5826	5662	5496	5332	5166	5745	5415	39	1650	500	3630	10	1	7862472	437	-2.03	1.11	12	0.03	-2745.00	5014.00	13816	20221129	-59.76	4635	20230727	19.96	10382	-46.45	20230118	4635	19.96	20230727	8970	-38.02	20230628	332	1574.70	20230424	0.00	N	139050	500	39 억		138566	N	N	0	N	00	N
138	20230904	160633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	70	2	1.29	361006660	65544	229.39	5380	5660	5330	7050	3810	5430	5507.85	1.75	0	1298	5583	5506	5373	5296	5163	5545	5335	39	1620	500	3580	10	1	7862472	432	-2.00	1.10	12	0.83	-2745.00	5014.00	13816	20221129	-60.19	4635	20230727	18.66	10382	-47.02	20230118	4635	18.66	20230727	8970	-38.68	20230628	332	1556.63	20230424	0.00	N	139050	500	39 억		137938	N	N	0	N	00	N
139	20230904	150624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	100	2	1.84	356031560	64640	226.23	5380	5660	5330	7050	3810	5430	5507.91	1.75	0	1316	5583	5506	5373	5296	5163	5545	5335	39	1620	500	3580	10	1	7862472	435	-2.01	1.10	12	0.82	-2745.00	5014.00	13816	20221129	-59.97	4635	20230727	19.31	10382	-46.73	20230118	4635	19.31	20230727	8970	-38.35	20230628	332	1565.66	20230424	0.00	N	139050	500	39 억		137938	N	N	0	N	00	N
140	20230904	140619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	70	2	1.29	300630530	54539	190.88	5380	5660	5330	7050	3810	5430	5512.21	1.75	0	714	5583	5506	5373	5296	5163	5545	5335	39	1620	500	3580	10	1	7862472	432	-2.00	1.10	12	0.69	-2745.00	5014.00	13816	20221129	-60.19	4635	20230727	18.66	10382	-47.02	20230118	4635	18.66	20230727	8970	-38.68	20230628	332	1556.63	20230424	0.00	N	139050	500	39 억		137938	N	N	0	N	00	N
141	20230904	130630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5550	120	2	2.21	273094430	49539	173.38	5380	5660	5330	7050	3810	5430	5512.72	1.75	0	536	5583	5506	5373	5296	5163	5545	5335	39	1620	500	3580	10	1	7862472	436	-2.02	1.11	12	0.63	-2745.00	5014.00	13816	20221129	-59.83	4635	20230727	19.74	10382	-46.54	20230118	4635	19.74	20230727	8970	-38.13	20230628	332	1571.69	20230424	0.00	N	139050	500	39 억		137938	N	N	0	N	00	N
142	20230904	120616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	90	2	1.66	152386300	27827	97.39	5380	5550	5330	7050	3810	5430	5476.20	1.75	0	-187	5583	5506	5373	5296	5163	5545	5335	39	1620	500	3580	10	1	7862472	434	-2.01	1.10	12	0.35	-2745.00	5014.00	13816	20221129	-60.05	4635	20230727	19.09	10382	-46.83	20230118	4635	19.09	20230727	8970	-38.46	20230628	332	1562.65	20230424	0.00	N	139050	500	39 억		137938	N	N	0	N	00	N
143	20230904	110609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	100	2	1.84	112000820	20442	71.54	5380	5550	5330	7050	3810	5430	5478.96	1.75	0	-929	5583	5506	5373	5296	5163	5545	5335	39	1620	500	3580	10	1	7862472	435	-2.01	1.10	12	0.26	-2745.00	5014.00	13816	20221129	-59.97	4635	20230727	19.31	10382	-46.73	20230118	4635	19.31	20230727	8970	-38.35	20230628	332	1565.66	20230424	0.00	N	139050	500	39 억		137938	N	N	0	N	00	N
144	20230904	100613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5460	30	2	0.55	41730530	7719	27.02	5380	5460	5330	7050	3810	5430	5406.21	1.75	0	-124	5583	5506	5373	5296	5163	5545	5335	39	1620	500	3580	10	1	7862472	429	-1.99	1.09	12	0.10	-2745.00	5014.00	13816	20221129	-60.48	4635	20230727	17.80	10382	-47.41	20230118	4635	17.80	20230727	8970	-39.13	20230628	332	1544.58	20230424	0.00	N	139050	500	39 억		137938	N	N	0	N	00	N
145	20230904	090623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5390	-40	5	-0.74	10404840	1933	6.77	5380	5430	5350	7050	3810	5430	5382.74	1.75	0	231	5583	5506	5373	5296	5163	5545	5335	39	1620	500	3580	10	1	7862472	424	-1.96	1.07	12	0.02	-2745.00	5014.00	13816	20221129	-60.99	4635	20230727	16.29	10382	-48.08	20230118	4635	16.29	20230727	8970	-39.91	20230628	332	1523.49	20230424	0.00	N	139050	500	39 억		137938	N	N	0	N	00	N
146	20230901	160614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5430	10	2	0.18	154293910	28563	143.73	5420	5450	5240	7040	3800	5420	5401.88	1.68	0	5268	5586	5502	5386	5302	5186	5545	5345	39	1620	500	3570	10	1	7862472	427	-1.98	1.08	12	0.36	-2745.00	5014.00	13816	20221129	-60.70	4635	20230727	17.15	10382	-47.70	20230118	4635	17.15	20230727	8970	-39.46	20230628	332	1535.54	20230424	0.00	N	139050	500	39 억		132103	N	N	0	N	00	N
147	20230901	150621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5440	20	2	0.37	146743310	27174	136.75	5420	5450	5240	7040	3800	5420	5400.14	1.68	0	5086	5586	5502	5386	5302	5186	5545	5345	39	1620	500	3570	10	1	7862472	428	-1.98	1.08	12	0.35	-2745.00	5014.00	13816	20221129	-60.63	4635	20230727	17.37	10382	-47.60	20230118	4635	17.37	20230727	8970	-39.35	20230628	332	1538.55	20230424	0.00	N	139050	500	39 억		132103	N	N	0	N	00	N
148	20230901	140625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5440	20	2	0.37	134867780	24989	125.75	5420	5450	5240	7040	3800	5420	5397.09	1.68	0	4422	5586	5502	5386	5302	5186	5545	5345	39	1620	500	3570	10	1	7862472	428	-1.98	1.08	12	0.32	-2745.00	5014.00	13816	20221129	-60.63	4635	20230727	17.37	10382	-47.60	20230118	4635	17.37	20230727	8970	-39.35	20230628	332	1538.55	20230424	0.00	N	139050	500	39 억		132103	N	N	0	N	00	N
149	20230901	130609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5450	30	2	0.55	129482890	23992	120.73	5420	5450	5240	7040	3800	5420	5396.92	1.68	0	4383	5586	5502	5386	5302	5186	5545	5345	39	1620	500	3570	10	1	7862472	429	-1.99	1.09	12	0.31	-2745.00	5014.00	13816	20221129	-60.55	4635	20230727	17.58	10382	-47.51	20230118	4635	17.58	20230727	8970	-39.24	20230628	332	1541.57	20230424	0.00	N	139050	500	39 억		132103	N	N	0	N	00	N
150	20230901	120612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5390	-30	5	-0.55	104676940	19412	97.69	5420	5440	5240	7040	3800	5420	5392.38	1.68	0	3240	5586	5502	5386	5302	5186	5545	5345	39	1620	500	3570	10	1	7862472	424	-1.96	1.07	12	0.25	-2745.00	5014.00	13816	20221129	-60.99	4635	20230727	16.29	10382	-48.08	20230118	4635	16.29	20230727	8970	-39.91	20230628	332	1523.49	20230424	0.00	N	139050	500	39 억		132103	N	N	0	N	00	N
151	20230901	110615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5420	0	3	0.00	99696490	18489	93.04	5420	5440	5240	7040	3800	5420	5392.21	1.68	0	3056	5586	5502	5386	5302	5186	5545	5345	39	1620	500	3570	10	1	7862472	426	-1.97	1.08	12	0.24	-2745.00	5014.00	13816	20221129	-60.77	4635	20230727	16.94	10382	-47.79	20230118	4635	16.94	20230727	8970	-39.58	20230628	332	1532.53	20230424	0.00	N	139050	500	39 억		132103	N	N	0	N	00	N
152	20230901	100610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5430	10	2	0.18	94225570	17477	87.95	5420	5440	5240	7040	3800	5420	5391.40	1.68	0	2615	5586	5502	5386	5302	5186	5545	5345	39	1620	500	3570	10	1	7862472	427	-1.98	1.08	12	0.22	-2745.00	5014.00	13816	20221129	-60.70	4635	20230727	17.15	10382	-47.70	20230118	4635	17.15	20230727	8970	-39.46	20230628	332	1535.54	20230424	0.00	N	139050	500	39 억		132103	N	N	0	N	00	N
153	20230901	090601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5410	-10	5	-0.18	24351310	4493	22.61	5420	5420	5410	7040	3800	5420	5419.83	1.68	0	-381	5586	5502	5386	5302	5186	5545	5345	39	1620	500	3570	10	1	7862472	425	-1.97	1.08	12	0.06	-2745.00	5014.00	13816	20221129	-60.84	4635	20230727	16.72	10382	-47.89	20230118	4635	16.72	20230727	8970	-39.69	20230628	332	1529.52	20230424	0.00	N	139050	500	39 억		132103	N	N	0	N	00	N