KissMeData/052460/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	160524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3440	55	2	1.62	343452250	101705	67.34	3295	3475	3295	4400	2370	3385	3376.95	1.98	0	-193	3541	3462	3381	3302	3221	3502	3342	73	1015	500	2090	5	1	14607936	503	98.29	1.23	12	0.70	35.00	2794.00	6420	20230614	-46.42	2185	20221013	57.44	6420	-46.42	20230614	2225	54.61	20230103	6420	-46.42	20230614	2185	57.44	20221013	4.49	N	052460	500	73 억		288538	N	N	0	N	00	N
3	20230927	150527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3460	75	2	2.22	315192825	93497	61.90	3295	3465	3295	4400	2370	3385	3371.15	1.98	0	-172	3541	3462	3381	3302	3221	3502	3342	73	1015	500	2090	5	1	14607936	505	98.86	1.24	12	0.64	35.00	2794.00	6420	20230614	-46.11	2185	20221013	58.35	6420	-46.11	20230614	2225	55.51	20230103	6420	-46.11	20230614	2185	58.35	20221013	4.49	N	052460	500	73 억		288538	N	N	0	N	00	N
4	20230927	140527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3390	5	2	0.15	251598445	74991	49.65	3295	3435	3295	4400	2370	3385	3355.05	1.98	0	-1832	3541	3462	3381	3302	3221	3502	3342	73	1015	500	2090	5	1	14607936	495	96.86	1.21	12	0.51	35.00	2794.00	6420	20230614	-47.20	2185	20221013	55.15	6420	-47.20	20230614	2225	52.36	20230103	6420	-47.20	20230614	2185	55.15	20221013	4.49	N	052460	500	73 억		288538	N	N	0	N	00	N
5	20230927	130521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3405	20	2	0.59	208363170	62248	41.21	3295	3435	3295	4400	2370	3385	3347.31	1.98	0	-247	3541	3462	3381	3302	3221	3502	3342	73	1015	500	2090	5	1	14607936	497	97.29	1.22	12	0.43	35.00	2794.00	6420	20230614	-46.96	2185	20221013	55.84	6420	-46.96	20230614	2225	53.03	20230103	6420	-46.96	20230614	2185	55.84	20221013	4.49	N	052460	500	73 억		288538	N	N	0	N	00	N
6	20230927	120521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3350	-35	5	-1.03	182978480	54736	36.24	3295	3435	3295	4400	2370	3385	3342.93	1.98	0	-521	3541	3462	3381	3302	3221	3502	3342	73	1015	500	2090	5	1	14607936	489	95.71	1.20	12	0.37	35.00	2794.00	6420	20230614	-47.82	2185	20221013	53.32	6420	-47.82	20230614	2225	50.56	20230103	6420	-47.82	20230614	2185	53.32	20221013	4.49	N	052460	500	73 억		288538	N	N	0	N	00	N
7	20230927	110525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3390	5	2	0.15	119986405	35824	23.72	3295	3435	3295	4400	2370	3385	3349.33	1.98	0	-3257	3541	3462	3381	3302	3221	3502	3342	73	1015	500	2090	5	1	14607936	495	96.86	1.21	12	0.25	35.00	2794.00	6420	20230614	-47.20	2185	20221013	55.15	6420	-47.20	20230614	2225	52.36	20230103	6420	-47.20	20230614	2185	55.15	20221013	4.49	N	052460	500	73 억		288538	N	N	0	N	00	N
8	20230927	100521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3330	-55	5	-1.62	68989630	20773	13.75	3295	3380	3295	4400	2370	3385	3321.11	1.98	0	864	3541	3462	3381	3302	3221	3502	3342	73	1015	500	2090	5	1	14607936	486	95.14	1.19	12	0.14	35.00	2794.00	6420	20230614	-48.13	2185	20221013	52.40	6420	-48.13	20230614	2225	49.66	20230103	6420	-48.13	20230614	2185	52.40	20221013	4.49	N	052460	500	73 억		288538	N	N	0	N	00	N
9	20230927	090530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3310	-75	5	-2.22	36889020	11170	7.40	3295	3380	3295	4400	2370	3385	3302.49	1.98	0	1144	3541	3462	3381	3302	3221	3502	3342	73	1015	500	2090	5	1	14607936	484	94.57	1.18	12	0.08	35.00	2794.00	6420	20230614	-48.44	2185	20221013	51.49	6420	-48.44	20230614	2225	48.76	20230103	6420	-48.44	20230614	2185	51.49	20221013	4.49	N	052460	500	73 억		288538	N	N	0	N	00	N
10	20230926	160521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3385	15	2	0.45	493309345	146662	84.40	3370	3460	3300	4380	2360	3370	3363.49	1.87	0	14850	3670	3520	3430	3280	3190	3475	3235	73	1010	500	2080	5	1	14607936	494	96.71	1.21	12	1.00	35.00	2794.00	6420	20230614	-47.27	2185	20221013	54.92	6420	-47.27	20230614	2225	52.13	20230103	6420	-47.27	20230614	2185	54.92	20221013	4.52	N	052460	500	73 억		273688	N	N	0	N	00	N
11	20230926	150524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3360	-10	5	-0.30	456689845	135800	78.15	3370	3460	3300	4380	2360	3370	3362.96	1.87	0	18369	3670	3520	3430	3280	3190	3475	3235	73	1010	500	2080	5	1	14607936	491	96.00	1.20	12	0.93	35.00	2794.00	6420	20230614	-47.66	2185	20221013	53.78	6420	-47.66	20230614	2225	51.01	20230103	6420	-47.66	20230614	2185	53.78	20221013	4.52	N	052460	500	73 억		273688	N	N	0	N	00	N
12	20230926	140517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3345	-25	5	-0.74	352242990	104384	60.07	3370	3460	3310	4380	2360	3370	3374.49	1.87	0	9878	3670	3520	3430	3280	3190	3475	3235	73	1010	500	2080	5	1	14607936	489	95.57	1.20	12	0.71	35.00	2794.00	6420	20230614	-47.90	2185	20221013	53.09	6420	-47.90	20230614	2225	50.34	20230103	6420	-47.90	20230614	2185	53.09	20221013	4.52	N	052460	500	73 억		273688	N	N	0	N	00	N
13	20230926	130519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3380	10	2	0.30	307769530	91064	52.41	3370	3460	3325	4380	2360	3370	3379.71	1.87	0	11813	3670	3520	3430	3280	3190	3475	3235	73	1010	500	2080	5	1	14607936	494	96.57	1.21	12	0.62	35.00	2794.00	6420	20230614	-47.35	2185	20221013	54.69	6420	-47.35	20230614	2225	51.91	20230103	6420	-47.35	20230614	2185	54.69	20221013	4.52	N	052460	500	73 억		273688	N	N	0	N	00	N
14	20230926	120521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3360	-10	5	-0.30	303576465	89821	51.69	3370	3460	3325	4380	2360	3370	3379.80	1.87	0	11600	3670	3520	3430	3280	3190	3475	3235	73	1010	500	2080	5	1	14607936	491	96.00	1.20	12	0.61	35.00	2794.00	6420	20230614	-47.66	2185	20221013	53.78	6420	-47.66	20230614	2225	51.01	20230103	6420	-47.66	20230614	2185	53.78	20221013	4.52	N	052460	500	73 억		273688	N	N	0	N	00	N
15	20230926	110520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3350	-20	5	-0.59	265719350	78538	45.20	3370	3460	3335	4380	2360	3370	3383.33	1.87	0	11827	3670	3520	3430	3280	3190	3475	3235	73	1010	500	2080	5	1	14607936	489	95.71	1.20	12	0.54	35.00	2794.00	6420	20230614	-47.82	2185	20221013	53.32	6420	-47.82	20230614	2225	50.56	20230103	6420	-47.82	20230614	2185	53.32	20221013	4.52	N	052460	500	73 억		273688	N	N	0	N	00	N
16	20230926	100518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3345	-25	5	-0.74	190501565	56132	32.30	3370	3460	3335	4380	2360	3370	3393.83	1.87	0	6607	3670	3520	3430	3280	3190	3475	3235	73	1010	500	2080	5	1	14607936	489	95.57	1.20	12	0.38	35.00	2794.00	6420	20230614	-47.90	2185	20221013	53.09	6420	-47.90	20230614	2225	50.34	20230103	6420	-47.90	20230614	2185	53.09	20221013	4.52	N	052460	500	73 억		273688	N	N	0	N	00	N
17	20230926	090520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3425	55	2	1.63	51349820	14973	8.62	3370	3460	3370	4380	2360	3370	3429.63	1.87	0	-8066	3670	3520	3430	3280	3190	3475	3235	73	1010	500	2080	5	1	14607936	500	97.86	1.23	12	0.10	35.00	2794.00	6420	20230614	-46.65	2185	20221013	56.75	6420	-46.65	20230614	2225	53.93	20230103	6420	-46.65	20230614	2185	56.75	20221013	4.52	N	052460	500	73 억		273688	N	N	0	N	00	N
18	20230925	160519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3370	-140	5	-3.99	571282995	167265	204.02	3470	3580	3340	4560	2460	3510	3415.36	1.70	0	26922	3653	3581	3508	3436	3363	3617	3472	73	1050	500	2170	5	1	14607936	492	96.29	1.21	12	1.15	35.00	2794.00	6420	20230614	-47.51	2185	20221013	54.23	6420	-47.51	20230614	2225	51.46	20230103	6420	-47.51	20230614	2185	54.23	20221013	4.61	N	052460	500	73 억		247831	N	N	0	N	00	N
19	20230925	150523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3380	-130	5	-3.70	514156970	150352	183.39	3470	3580	3340	4560	2460	3510	3419.51	1.70	0	22226	3653	3581	3508	3436	3363	3617	3472	73	1050	500	2170	5	1	14607936	494	96.57	1.21	12	1.03	35.00	2794.00	6420	20230614	-47.35	2185	20221013	54.69	6420	-47.35	20230614	2225	51.91	20230103	6420	-47.35	20230614	2185	54.69	20221013	4.61	N	052460	500	73 억		247831	N	N	0	N	00	N
20	20230925	140514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3425	-85	5	-2.42	428035320	124915	152.36	3470	3580	3340	4560	2460	3510	3426.42	1.70	0	13337	3653	3581	3508	3436	3363	3617	3472	73	1050	500	2170	5	1	14607936	500	97.86	1.23	12	0.86	35.00	2794.00	6420	20230614	-46.65	2185	20221013	56.75	6420	-46.65	20230614	2225	53.93	20230103	6420	-46.65	20230614	2185	56.75	20221013	4.61	N	052460	500	73 억		247831	N	N	0	N	00	N
21	20230925	130517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3400	-110	5	-3.13	394352680	115013	140.28	3470	3580	3340	4560	2460	3510	3428.56	1.70	0	12927	3653	3581	3508	3436	3363	3617	3472	73	1050	500	2170	5	1	14607936	497	97.14	1.22	12	0.79	35.00	2794.00	6420	20230614	-47.04	2185	20221013	55.61	6420	-47.04	20230614	2225	52.81	20230103	6420	-47.04	20230614	2185	55.61	20221013	4.61	N	052460	500	73 억		247831	N	N	0	N	00	N
22	20230925	120521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3410	-100	5	-2.85	358707775	104509	127.47	3470	3580	3340	4560	2460	3510	3432.10	1.70	0	10211	3653	3581	3508	3436	3363	3617	3472	73	1050	500	2170	5	1	14607936	498	97.43	1.22	12	0.72	35.00	2794.00	6420	20230614	-46.88	2185	20221013	56.06	6420	-46.88	20230614	2225	53.26	20230103	6420	-46.88	20230614	2185	56.06	20221013	4.61	N	052460	500	73 억		247831	N	N	0	N	00	N
23	20230925	110516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3395	-115	5	-3.28	329573175	95967	117.05	3470	3580	3340	4560	2460	3510	3434.00	1.70	0	9353	3653	3581	3508	3436	3363	3617	3472	73	1050	500	2170	5	1	14607936	496	97.00	1.22	12	0.66	35.00	2794.00	6420	20230614	-47.12	2185	20221013	55.38	6420	-47.12	20230614	2225	52.58	20230103	6420	-47.12	20230614	2185	55.38	20221013	4.61	N	052460	500	73 억		247831	N	N	0	N	00	N
24	20230925	100518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3420	-90	5	-2.56	173429500	50186	61.21	3470	3520	3405	4560	2460	3510	3455.41	1.70	0	11735	3653	3581	3508	3436	3363	3617	3472	73	1050	500	2170	5	1	14607936	500	97.71	1.22	12	0.34	35.00	2794.00	6420	20230614	-46.73	2185	20221013	56.52	6420	-46.73	20230614	2225	53.71	20230103	6420	-46.73	20230614	2185	56.52	20221013	4.61	N	052460	500	73 억		247831	N	N	0	N	00	N
25	20230925	090518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3480	-30	5	-0.85	40413885	11646	14.20	3470	3510	3445	4560	2460	3510	3469.16	1.70	0	4057	3653	3581	3508	3436	3363	3617	3472	73	1050	500	2170	5	1	14607936	508	99.43	1.25	12	0.08	35.00	2794.00	6420	20230614	-45.79	2185	20221013	59.27	6420	-45.79	20230614	2225	56.40	20230103	6420	-45.79	20230614	2185	59.27	20221013	4.61	N	052460	500	73 억		247831	N	N	0	N	00	N
26	20230922	160534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3510	-45	5	-1.27	282550485	80826	58.73	3455	3580	3435	4620	2490	3555	3495.77	1.69	0	1299	3715	3635	3580	3500	3445	3607	3472	73	1065	500	2200	5	1	14607936	513	100.29	1.26	12	0.55	35.00	2794.00	6420	20230614	-45.33	2185	20221013	60.64	6420	-45.33	20230614	2225	57.75	20230103	6420	-45.33	20230614	2185	60.64	20221013	4.55	N	052460	500	73 억		246152	N	N	0	N	00	N
27	20230922	150530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3475	-80	5	-2.25	259358545	74186	53.90	3455	3580	3435	4620	2490	3555	3496.06	1.69	0	1399	3715	3635	3580	3500	3445	3607	3472	73	1065	500	2200	5	1	14607936	508	99.29	1.24	12	0.51	35.00	2794.00	6420	20230614	-45.87	2185	20221013	59.04	6420	-45.87	20230614	2225	56.18	20230103	6420	-45.87	20230614	2185	59.04	20221013	4.55	N	052460	500	73 억		246152	N	N	0	N	00	N
28	20230922	140532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3515	-40	5	-1.13	217043515	62037	45.08	3455	3580	3435	4620	2490	3555	3498.61	1.69	0	3132	3715	3635	3580	3500	3445	3607	3472	73	1065	500	2200	5	1	14607936	513	100.43	1.26	12	0.42	35.00	2794.00	6420	20230614	-45.25	2185	20221013	60.87	6420	-45.25	20230614	2225	57.98	20230103	6420	-45.25	20230614	2185	60.87	20221013	4.55	N	052460	500	73 억		246152	N	N	0	N	00	N
29	20230922	130502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3505	-50	5	-1.41	198350625	56679	41.18	3455	3580	3435	4620	2490	3555	3499.54	1.69	0	2588	3715	3635	3580	3500	3445	3607	3472	73	1065	500	2200	5	1	14607936	512	100.14	1.25	12	0.39	35.00	2794.00	6420	20230614	-45.40	2185	20221013	60.41	6420	-45.40	20230614	2225	57.53	20230103	6420	-45.40	20230614	2185	60.41	20221013	4.55	N	052460	500	73 억		246152	N	N	0	N	00	N
30	20230922	120458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3535	-20	5	-0.56	181719480	51942	37.74	3455	3580	3435	4620	2490	3555	3498.51	1.69	0	4779	3715	3635	3580	3500	3445	3607	3472	73	1065	500	2200	5	1	14607936	516	101.00	1.27	12	0.36	35.00	2794.00	6420	20230614	-44.94	2185	20221013	61.78	6420	-44.94	20230614	2225	58.88	20230103	6420	-44.94	20230614	2185	61.78	20221013	4.55	N	052460	500	73 억		246152	N	N	0	N	00	N
31	20230922	110456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3505	-50	5	-1.41	146410600	41933	30.47	3455	3580	3435	4620	2490	3555	3491.54	1.69	0	4283	3715	3635	3580	3500	3445	3607	3472	73	1065	500	2200	5	1	14607936	512	100.14	1.25	12	0.29	35.00	2794.00	6420	20230614	-45.40	2185	20221013	60.41	6420	-45.40	20230614	2225	57.53	20230103	6420	-45.40	20230614	2185	60.41	20221013	4.55	N	052460	500	73 억		246152	N	N	0	N	00	N
32	20230922	100458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3490	-65	5	-1.83	132299205	37905	27.54	3455	3580	3435	4620	2490	3555	3490.28	1.69	0	3923	3715	3635	3580	3500	3445	3607	3472	73	1065	500	2200	5	1	14607936	510	99.71	1.25	12	0.26	35.00	2794.00	6420	20230614	-45.64	2185	20221013	59.73	6420	-45.64	20230614	2225	56.85	20230103	6420	-45.64	20230614	2185	59.73	20221013	4.55	N	052460	500	73 억		246152	N	N	0	N	00	N
33	20230922	090452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3485	-70	5	-1.97	54826090	15681	11.39	3455	3580	3455	4620	2490	3555	3496.34	1.69	0	-506	3715	3635	3580	3500	3445	3607	3472	73	1065	500	2200	5	1	14607936	509	99.57	1.25	12	0.11	35.00	2794.00	6420	20230614	-45.72	2185	20221013	59.50	6420	-45.72	20230614	2225	56.63	20230103	6420	-45.72	20230614	2185	59.50	20221013	4.55	N	052460	500	73 억		246152	N	N	0	N	00	N
34	20230921	160500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3555	-95	5	-2.60	465891260	130359	123.36	3600	3660	3525	4745	2555	3650	3573.93	1.67	0	2621	3803	3726	3663	3586	3523	3765	3625	73	1095	500	2260	5	1	14607936	519	101.57	1.27	12	0.89	35.00	2794.00	6420	20230614	-44.63	2185	20221013	62.70	6420	-44.63	20230614	2225	59.78	20230103	6420	-44.63	20230614	2185	62.70	20221013	4.81	N	052460	500	73 억		243813	N	N	0	N	00	N
35	20230921	150453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3530	-120	5	-3.29	402347310	112607	106.56	3600	3660	3525	4745	2555	3650	3573.02	1.67	0	4457	3803	3726	3663	3586	3523	3765	3625	73	1095	500	2260	5	1	14607936	516	100.86	1.26	12	0.77	35.00	2794.00	6420	20230614	-45.02	2185	20221013	61.56	6420	-45.02	20230614	2225	58.65	20230103	6420	-45.02	20230614	2185	61.56	20221013	4.81	N	052460	500	73 억		243813	N	N	0	N	00	N
36	20230921	140458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3590	-60	5	-1.64	352848725	98644	93.35	3600	3660	3535	4745	2555	3650	3576.99	1.67	0	5161	3803	3726	3663	3586	3523	3765	3625	73	1095	500	2260	5	1	14607936	524	102.57	1.28	12	0.68	35.00	2794.00	6420	20230614	-44.08	2185	20221013	64.30	6420	-44.08	20230614	2225	61.35	20230103	6420	-44.08	20230614	2185	64.30	20221013	4.81	N	052460	500	73 억		243813	N	N	0	N	00	N
37	20230921	130452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3560	-90	5	-2.47	257178070	71972	68.11	3600	3645	3535	4745	2555	3650	3573.31	1.67	0	3317	3803	3726	3663	3586	3523	3765	3625	73	1095	500	2260	5	1	14607936	520	101.71	1.27	12	0.49	35.00	2794.00	6420	20230614	-44.55	2185	20221013	62.93	6420	-44.55	20230614	2225	60.00	20230103	6420	-44.55	20230614	2185	62.93	20221013	4.81	N	052460	500	73 억		243813	N	N	0	N	00	N
38	20230921	120448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3560	-90	5	-2.47	224609045	62784	59.41	3600	3645	3540	4745	2555	3650	3577.49	1.67	0	4667	3803	3726	3663	3586	3523	3765	3625	73	1095	500	2260	5	1	14607936	520	101.71	1.27	12	0.43	35.00	2794.00	6420	20230614	-44.55	2185	20221013	62.93	6420	-44.55	20230614	2225	60.00	20230103	6420	-44.55	20230614	2185	62.93	20221013	4.81	N	052460	500	73 억		243813	N	N	0	N	00	N
39	20230921	110459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3575	-75	5	-2.05	208978775	58383	55.25	3600	3645	3540	4745	2555	3650	3579.45	1.67	0	5119	3803	3726	3663	3586	3523	3765	3625	73	1095	500	2260	5	1	14607936	522	102.14	1.28	12	0.40	35.00	2794.00	6420	20230614	-44.31	2185	20221013	63.62	6420	-44.31	20230614	2225	60.67	20230103	6420	-44.31	20230614	2185	63.62	20221013	4.81	N	052460	500	73 억		243813	N	N	0	N	00	N
40	20230921	100451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3590	-60	5	-1.64	109045395	30312	28.68	3600	3645	3565	4745	2555	3650	3597.43	1.67	0	490	3803	3726	3663	3586	3523	3765	3625	73	1095	500	2260	5	1	14607936	524	102.57	1.28	12	0.21	35.00	2794.00	6420	20230614	-44.08	2185	20221013	64.30	6420	-44.08	20230614	2225	61.35	20230103	6420	-44.08	20230614	2185	64.30	20221013	4.81	N	052460	500	73 억		243813	N	N	0	N	00	N
41	20230921	090458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3580	-70	5	-1.92	47326675	13207	12.50	3600	3600	3565	4745	2555	3650	3583.45	1.67	0	1818	3803	3726	3663	3586	3523	3765	3625	73	1095	500	2260	5	1	14607936	523	102.29	1.28	12	0.09	35.00	2794.00	6420	20230614	-44.24	2185	20221013	63.84	6420	-44.24	20230614	2225	60.90	20230103	6420	-44.24	20230614	2185	63.84	20221013	4.81	N	052460	500	73 억		243813	N	N	0	N	00	N
42	20230920	160456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3650	0	3	0.00	382963170	105085	30.32	3625	3740	3600	4745	2555	3650	3644.28	1.76	0	-13704	3883	3766	3678	3561	3473	3722	3517	73	1095	500	2260	5	1	14607936	533	104.29	1.31	12	0.72	35.00	2794.00	6420	20230614	-43.15	2185	20221013	67.05	6420	-43.15	20230614	2225	64.04	20230103	6420	-43.15	20230614	2185	67.05	20221013	4.87	N	052460	500	73 억		257304	N	N	0	N	00	N
43	20230920	150445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3660	10	2	0.27	360757290	99008	28.57	3625	3740	3600	4745	2555	3650	3643.72	1.76	0	-14203	3883	3766	3678	3561	3473	3722	3517	73	1095	500	2260	5	1	14607936	535	104.57	1.31	12	0.68	35.00	2794.00	6420	20230614	-42.99	2185	20221013	67.51	6420	-42.99	20230614	2225	64.49	20230103	6420	-42.99	20230614	2185	67.51	20221013	4.87	N	052460	500	73 억		257304	N	N	0	N	00	N
44	20230920	140450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3650	0	3	0.00	311250775	85408	24.64	3625	3740	3600	4745	2555	3650	3644.28	1.76	0	-15544	3883	3766	3678	3561	3473	3722	3517	73	1095	500	2260	5	1	14607936	533	104.29	1.31	12	0.58	35.00	2794.00	6420	20230614	-43.15	2185	20221013	67.05	6420	-43.15	20230614	2225	64.04	20230103	6420	-43.15	20230614	2185	67.05	20221013	4.87	N	052460	500	73 억		257304	N	N	0	N	00	N
45	20230920	130448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3635	-15	5	-0.41	277124125	76048	21.94	3625	3740	3600	4745	2555	3650	3644.07	1.76	0	-16403	3883	3766	3678	3561	3473	3722	3517	73	1095	500	2260	5	1	14607936	531	103.86	1.30	12	0.52	35.00	2794.00	6420	20230614	-43.38	2185	20221013	66.36	6420	-43.38	20230614	2225	63.37	20230103	6420	-43.38	20230614	2185	66.36	20221013	4.87	N	052460	500	73 억		257304	N	N	0	N	00	N
46	20230920	120446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3635	-15	5	-0.41	264537575	72585	20.94	3625	3740	3600	4745	2555	3650	3644.52	1.76	0	-15642	3883	3766	3678	3561	3473	3722	3517	73	1095	500	2260	5	1	14607936	531	103.86	1.30	12	0.50	35.00	2794.00	6420	20230614	-43.38	2185	20221013	66.36	6420	-43.38	20230614	2225	63.37	20230103	6420	-43.38	20230614	2185	66.36	20221013	4.87	N	052460	500	73 억		257304	N	N	0	N	00	N
47	20230920	110450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3635	-15	5	-0.41	225976155	61908	17.86	3625	3740	3600	4745	2555	3650	3650.19	1.76	0	-9312	3883	3766	3678	3561	3473	3722	3517	73	1095	500	2260	5	1	14607936	531	103.86	1.30	12	0.42	35.00	2794.00	6420	20230614	-43.38	2185	20221013	66.36	6420	-43.38	20230614	2225	63.37	20230103	6420	-43.38	20230614	2185	66.36	20221013	4.87	N	052460	500	73 억		257304	N	N	0	N	00	N
48	20230920	100442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3655	5	2	0.14	161021495	44044	12.71	3625	3740	3600	4745	2555	3650	3655.92	1.76	0	-4384	3883	3766	3678	3561	3473	3722	3517	73	1095	500	2260	5	1	14607936	534	104.43	1.31	12	0.30	35.00	2794.00	6420	20230614	-43.07	2185	20221013	67.28	6420	-43.07	20230614	2225	64.27	20230103	6420	-43.07	20230614	2185	67.28	20221013	4.87	N	052460	500	73 억		257304	N	N	0	N	00	N
49	20230920	090448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3600	-50	5	-1.37	19454845	5375	1.55	3625	3635	3600	4745	2555	3650	3619.51	1.76	0	-1013	3883	3766	3678	3561	3473	3722	3517	73	1095	500	2260	5	1	14607936	526	102.86	1.29	12	0.04	35.00	2794.00	6420	20230614	-43.93	2185	20221013	64.76	6420	-43.93	20230614	2225	61.80	20230103	6420	-43.93	20230614	2185	64.76	20221013	4.87	N	052460	500	73 억		257304	N	N	0	N	00	N
50	20230919	160445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3650	-135	5	-3.57	1265818785	345233	165.27	3755	3795	3590	4920	2650	3785	3666.58	1.62	0	21838	4058	3921	3853	3716	3648	3887	3682	73	1135	500	2340	5	1	14607936	533	104.29	1.31	12	2.36	35.00	2794.00	6420	20230614	-43.15	2185	20221013	67.05	6420	-43.15	20230614	2225	64.04	20230103	6420	-43.15	20230614	2185	67.05	20221013	5.05	N	052460	500	73 억		236511	N	N	0	N	00	N
51	20230919	150446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3670	-115	5	-3.04	1180950675	322069	154.18	3755	3795	3590	4920	2650	3785	3666.76	1.62	0	24382	4058	3921	3853	3716	3648	3887	3682	73	1135	500	2340	5	1	14607936	536	104.86	1.31	12	2.20	35.00	2794.00	6420	20230614	-42.83	2185	20221013	67.96	6420	-42.83	20230614	2225	64.94	20230103	6420	-42.83	20230614	2185	67.96	20221013	5.05	N	052460	500	73 억		236511	N	N	0	N	00	N
52	20230919	140444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3615	-170	5	-4.49	1096557770	298776	143.03	3755	3795	3590	4920	2650	3785	3670.17	1.62	0	25234	4058	3921	3853	3716	3648	3887	3682	73	1135	500	2340	5	1	14607936	528	103.29	1.29	12	2.05	35.00	2794.00	6420	20230614	-43.69	2185	20221013	65.45	6420	-43.69	20230614	2225	62.47	20230103	6420	-43.69	20230614	2185	65.45	20221013	5.05	N	052460	500	73 억		236511	N	N	0	N	00	N
53	20230919	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3630	-155	5	-4.10	1010257765	274990	131.64	3755	3795	3590	4920	2650	3785	3673.80	1.62	0	25093	4058	3921	3853	3716	3648	3887	3682	73	1135	500	2340	5	1	14607936	530	103.71	1.30	12	1.88	35.00	2794.00	6420	20230614	-43.46	2185	20221013	66.13	6420	-43.46	20230614	2225	63.15	20230103	6420	-43.46	20230614	2185	66.13	20221013	5.05	N	052460	500	73 억		236511	N	N	0	N	00	N
54	20230919	120451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3640	-145	5	-3.83	936125395	254599	121.88	3755	3795	3590	4920	2650	3785	3676.86	1.62	0	26623	4058	3921	3853	3716	3648	3887	3682	73	1135	500	2340	5	1	14607936	532	104.00	1.30	12	1.74	35.00	2794.00	6420	20230614	-43.30	2185	20221013	66.59	6420	-43.30	20230614	2225	63.60	20230103	6420	-43.30	20230614	2185	66.59	20221013	5.05	N	052460	500	73 억		236511	N	N	0	N	00	N
55	20230919	110449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3670	-115	5	-3.04	720469510	195132	93.41	3755	3795	3600	4920	2650	3785	3692.22	1.62	0	17415	4058	3921	3853	3716	3648	3887	3682	73	1135	500	2340	5	1	14607936	536	104.86	1.31	12	1.34	35.00	2794.00	6420	20230614	-42.83	2185	20221013	67.96	6420	-42.83	20230614	2225	64.94	20230103	6420	-42.83	20230614	2185	67.96	20221013	5.05	N	052460	500	73 억		236511	N	N	0	N	00	N
56	20230919	100446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3660	-125	5	-3.30	505625680	135985	65.10	3755	3795	3605	4920	2650	3785	3718.25	1.62	0	5767	4058	3921	3853	3716	3648	3887	3682	73	1135	500	2340	5	1	14607936	535	104.57	1.31	12	0.93	35.00	2794.00	6420	20230614	-42.99	2185	20221013	67.51	6420	-42.99	20230614	2225	64.49	20230103	6420	-42.99	20230614	2185	67.51	20221013	5.05	N	052460	500	73 억		236511	N	N	0	N	00	N
57	20230919	090445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3780	-5	5	-0.13	66211685	17611	8.43	3755	3795	3735	4920	2650	3785	3759.68	1.62	0	-115	4058	3921	3853	3716	3648	3887	3682	73	1135	500	2340	5	1	14607936	552	108.00	1.35	12	0.12	35.00	2794.00	6420	20230614	-41.12	2185	20221013	73.00	6420	-41.12	20230614	2225	69.89	20230103	6420	-41.12	20230614	2185	73.00	20221013	5.05	N	052460	500	73 억		236511	N	N	0	N	00	N
58	20230918	160446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3785	-135	5	-3.44	799454135	205688	75.57	3885	3990	3785	5090	2745	3920	3887.27	1.78	0	-23160	4106	4012	3906	3812	3706	4060	3860	73	1170	500	2430	5	1	14607936	553	108.14	1.35	12	1.41	35.00	2794.00	6420	20230614	-41.04	2185	20221013	73.23	6420	-41.04	20230614	2225	70.11	20230103	6420	-41.04	20230614	2185	73.23	20221013	4.92	N	052460	500	73 억		259350	N	N	0	N	00	N
59	20230918	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3830	-90	5	-2.30	680946490	174516	64.12	3885	3990	3815	5090	2745	3920	3901.78	1.78	0	-24080	4106	4012	3906	3812	3706	4060	3860	73	1170	500	2430	5	1	14607936	559	109.43	1.37	12	1.19	35.00	2794.00	6420	20230614	-40.34	2185	20221013	75.29	6420	-40.34	20230614	2225	72.13	20230103	6420	-40.34	20230614	2185	75.29	20221013	4.92	N	052460	500	73 억		259350	N	N	0	N	00	N
60	20230918	140457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3860	-60	5	-1.53	584184340	149270	54.84	3885	3990	3850	5090	2745	3920	3913.55	1.78	0	-15884	4106	4012	3906	3812	3706	4060	3860	73	1170	500	2430	5	1	14607936	564	110.29	1.38	12	1.02	35.00	2794.00	6420	20230614	-39.88	2185	20221013	76.66	6420	-39.88	20230614	2225	73.48	20230103	6420	-39.88	20230614	2185	76.66	20221013	4.92	N	052460	500	73 억		259350	N	N	0	N	00	N
61	20230918	130446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3935	15	2	0.38	451601145	115090	42.28	3885	3990	3850	5090	2745	3920	3923.94	1.78	0	-8793	4106	4012	3906	3812	3706	4060	3860	73	1170	500	2430	5	1	14607936	575	112.43	1.41	12	0.79	35.00	2794.00	6420	20230614	-38.71	2185	20221013	80.09	6420	-38.71	20230614	2225	76.85	20230103	6420	-38.71	20230614	2185	80.09	20221013	4.92	N	052460	500	73 억		259350	N	N	0	N	00	N
62	20230918	120445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3935	15	2	0.38	353596800	90320	33.18	3885	3980	3850	5090	2745	3920	3914.86	1.78	0	-2256	4106	4012	3906	3812	3706	4060	3860	73	1170	500	2430	5	1	14607936	575	112.43	1.41	12	0.62	35.00	2794.00	6420	20230614	-38.71	2185	20221013	80.09	6420	-38.71	20230614	2225	76.85	20230103	6420	-38.71	20230614	2185	80.09	20221013	4.92	N	052460	500	73 억		259350	N	N	0	N	00	N
63	20230918	110446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3910	-10	5	-0.26	319101185	81531	29.95	3885	3980	3850	5090	2745	3920	3913.76	1.78	0	-786	4106	4012	3906	3812	3706	4060	3860	73	1170	500	2430	5	1	14607936	571	111.71	1.40	12	0.56	35.00	2794.00	6420	20230614	-39.10	2185	20221013	78.95	6420	-39.10	20230614	2225	75.73	20230103	6420	-39.10	20230614	2185	78.95	20221013	4.92	N	052460	500	73 억		259350	N	N	0	N	00	N
64	20230918	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3960	40	2	1.02	230031785	58646	21.55	3885	3980	3850	5090	2745	3920	3922.43	1.78	0	-725	4106	4012	3906	3812	3706	4060	3860	73	1170	500	2430	5	1	14607936	578	113.14	1.42	12	0.40	35.00	2794.00	6420	20230614	-38.32	2185	20221013	81.24	6420	-38.32	20230614	2225	77.98	20230103	6420	-38.32	20230614	2185	81.24	20221013	4.92	N	052460	500	73 억		259350	N	N	0	N	00	N
65	20230918	090438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3920	0	3	0.00	61486735	15826	5.81	3885	3920	3850	5090	2745	3920	3881.99	1.78	0	1928	4106	4012	3906	3812	3706	4060	3860	73	1170	500	2430	5	1	14607936	573	112.00	1.40	12	0.11	35.00	2794.00	6420	20230614	-38.94	2185	20221013	79.41	6420	-38.94	20230614	2225	76.18	20230103	6420	-38.94	20230614	2185	79.41	20221013	4.92	N	052460	500	73 억		259350	N	N	0	N	00	N
66	20230915	160442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3920	60	2	1.55	1055193855	269185	124.96	3880	4000	3800	5010	2705	3860	3919.98	1.75	0	2885	3973	3916	3868	3811	3763	3912	3807	73	1150	500	2390	5	1	14607936	573	112.00	1.40	12	1.84	35.00	2794.00	6420	20230614	-38.94	2185	20221013	79.41	6420	-38.94	20230614	2225	76.18	20230103	6420	-38.94	20230614	2185	79.41	20221013	5.00	N	052460	500	73 억		256312	N	N	0	N	00	N
67	20230915	150445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3945	85	2	2.20	978397650	249605	115.87	3880	4000	3800	5010	2705	3860	3919.81	1.75	0	2226	3973	3916	3868	3811	3763	3912	3807	73	1150	500	2390	5	1	14607936	576	112.71	1.41	12	1.71	35.00	2794.00	6420	20230614	-38.55	2185	20221013	80.55	6420	-38.55	20230614	2225	77.30	20230103	6420	-38.55	20230614	2185	80.55	20221013	5.00	N	052460	500	73 억		256312	N	N	0	N	00	N
68	20230915	140442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3925	65	2	1.68	853311630	217669	101.05	3880	4000	3800	5010	2705	3860	3920.25	1.75	0	-2536	3973	3916	3868	3811	3763	3912	3807	73	1150	500	2390	5	1	14607936	573	112.14	1.40	12	1.49	35.00	2794.00	6420	20230614	-38.86	2185	20221013	79.63	6420	-38.86	20230614	2225	76.40	20230103	6420	-38.86	20230614	2185	79.63	20221013	5.00	N	052460	500	73 억		256312	N	N	0	N	00	N
69	20230915	130440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3955	95	2	2.46	784077540	200137	92.91	3880	4000	3800	5010	2705	3860	3917.73	1.75	0	2583	3973	3916	3868	3811	3763	3912	3807	73	1150	500	2390	5	1	14607936	578	113.00	1.42	12	1.37	35.00	2794.00	6420	20230614	-38.40	2185	20221013	81.01	6420	-38.40	20230614	2225	77.75	20230103	6420	-38.40	20230614	2185	81.01	20221013	5.00	N	052460	500	73 억		256312	N	N	0	N	00	N
70	20230915	120445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3940	80	2	2.07	515996325	132409	61.47	3880	3970	3800	5010	2705	3860	3897.01	1.75	0	1499	3973	3916	3868	3811	3763	3912	3807	73	1150	500	2390	5	1	14607936	576	112.57	1.41	12	0.91	35.00	2794.00	6420	20230614	-38.63	2185	20221013	80.32	6420	-38.63	20230614	2225	77.08	20230103	6420	-38.63	20230614	2185	80.32	20221013	5.00	N	052460	500	73 억		256312	N	N	0	N	00	N
71	20230915	110447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3905	45	2	1.17	287678045	74310	34.50	3880	3950	3800	5010	2705	3860	3871.34	1.75	0	-3212	3973	3916	3868	3811	3763	3912	3807	73	1150	500	2390	5	1	14607936	570	111.57	1.40	12	0.51	35.00	2794.00	6420	20230614	-39.17	2185	20221013	78.72	6420	-39.17	20230614	2225	75.51	20230103	6420	-39.17	20230614	2185	78.72	20221013	5.00	N	052460	500	73 억		256312	N	N	0	N	00	N
72	20230915	100446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3875	15	2	0.39	184695245	47729	22.16	3880	3950	3800	5010	2705	3860	3869.68	1.75	0	931	3973	3916	3868	3811	3763	3912	3807	73	1150	500	2390	5	1	14607936	566	110.71	1.39	12	0.33	35.00	2794.00	6420	20230614	-39.64	2185	20221013	77.35	6420	-39.64	20230614	2225	74.16	20230103	6420	-39.64	20230614	2185	77.35	20221013	5.00	N	052460	500	73 억		256312	N	N	0	N	00	N
73	20230915	090438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3875	15	2	0.39	70935360	18453	8.57	3880	3880	3800	5010	2705	3860	3844.03	1.75	0	-6240	3973	3916	3868	3811	3763	3912	3807	73	1150	500	2390	5	1	14607936	566	110.71	1.39	12	0.13	35.00	2794.00	6420	20230614	-39.64	2185	20221013	77.35	6420	-39.64	20230614	2225	74.16	20230103	6420	-39.64	20230614	2185	77.35	20221013	5.00	N	052460	500	73 억		256312	N	N	0	N	00	N
74	20230914	160443	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3860	-75	5	-1.91	805205620	208885	54.72	3860	3925	3820	5110	2755	3935	3854.74	2.14	0	-55804	4271	4102	3926	3757	3581	4187	3842	73	1175	500	2430	5	1	14607936	564	110.29	1.38	12	1.43	35.00	2794.00	6420	20230614	-39.88	2185	20221013	76.66	6420	-39.88	20230614	2225	73.48	20230103	6420	-39.88	20230614	2185	76.66	20221013	4.78	N	052460	500	73 억		312116	N	N	0	N	00	N
75	20230914	150435	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3870	-65	5	-1.65	717443260	186159	48.77	3860	3925	3820	5110	2755	3935	3853.91	2.14	0	-49109	4271	4102	3926	3757	3581	4187	3842	73	1175	500	2430	5	1	14607936	565	110.57	1.39	12	1.27	35.00	2794.00	6420	20230614	-39.72	2185	20221013	77.12	6420	-39.72	20230614	2225	73.93	20230103	6420	-39.72	20230614	2185	77.12	20221013	4.78	N	052460	500	73 억		312116	N	N	0	N	00	N
76	20230914	140435	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3860	-75	5	-1.91	526756140	136658	35.80	3860	3925	3820	5110	2755	3935	3854.53	2.14	0	-38210	4271	4102	3926	3757	3581	4187	3842	73	1175	500	2430	5	1	14607936	564	110.29	1.38	12	0.94	35.00	2794.00	6420	20230614	-39.88	2185	20221013	76.66	6420	-39.88	20230614	2225	73.48	20230103	6420	-39.88	20230614	2185	76.66	20221013	4.78	N	052460	500	73 억		312116	N	N	0	N	00	N
77	20230914	130430	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3855	-80	5	-2.03	461201620	119622	31.34	3860	3925	3820	5110	2755	3935	3855.46	2.14	0	-34606	4271	4102	3926	3757	3581	4187	3842	73	1175	500	2430	5	1	14607936	563	110.14	1.38	12	0.82	35.00	2794.00	6420	20230614	-39.95	2185	20221013	76.43	6420	-39.95	20230614	2225	73.26	20230103	6420	-39.95	20230614	2185	76.43	20221013	4.78	N	052460	500	73 억		312116	N	N	0	N	00	N
78	20230914	120441	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3845	-90	5	-2.29	379754540	98388	25.78	3860	3925	3825	5110	2755	3935	3859.73	2.14	0	-23845	4271	4102	3926	3757	3581	4187	3842	73	1175	500	2430	5	1	14607936	562	109.86	1.38	12	0.67	35.00	2794.00	6420	20230614	-40.11	2185	20221013	75.97	6420	-40.11	20230614	2225	72.81	20230103	6420	-40.11	20230614	2185	75.97	20221013	4.78	N	052460	500	73 억		312116	N	N	0	N	00	N
79	20230914	110436	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3840	-95	5	-2.41	328061405	84924	22.25	3860	3925	3825	5110	2755	3935	3862.96	2.14	0	-22032	4271	4102	3926	3757	3581	4187	3842	73	1175	500	2430	5	1	14607936	561	109.71	1.37	12	0.58	35.00	2794.00	6420	20230614	-40.19	2185	20221013	75.74	6420	-40.19	20230614	2225	72.58	20230103	6420	-40.19	20230614	2185	75.74	20221013	4.78	N	052460	500	73 억		312116	N	N	0	N	00	N
80	20230914	100431	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3890	-45	5	-1.14	163458340	42104	11.03	3860	3925	3860	5110	2755	3935	3882.19	2.14	0	-8628	4271	4102	3926	3757	3581	4187	3842	73	1175	500	2430	5	1	14607936	568	111.14	1.39	12	0.29	35.00	2794.00	6420	20230614	-39.41	2185	20221013	78.03	6420	-39.41	20230614	2225	74.83	20230103	6420	-39.41	20230614	2185	78.03	20221013	4.78	N	052460	500	73 억		312116	N	N	0	N	00	N
81	20230914	090438	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3905	-30	5	-0.76	32699575	8436	2.21	3860	3905	3860	5110	2755	3935	3875.86	2.14	0	295	4271	4102	3926	3757	3581	4187	3842	73	1175	500	2430	5	1	14607936	570	111.57	1.40	12	0.06	35.00	2794.00	6420	20230614	-39.17	2185	20221013	78.72	6420	-39.17	20230614	2225	75.51	20230103	6420	-39.17	20230614	2185	78.72	20221013	4.78	N	052460	500	73 억		312116	N	N	0	N	00	N
82	20230913	160441	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3935	30	2	0.77	1413517610	367273	54.76	3860	4095	3750	5070	2735	3905	3847.75	2.37	0	-33942	4388	4146	4008	3766	3628	4077	3697	73	1165	500	2420	5	1	14607936	575	112.43	1.41	12	2.51	35.00	2794.00	6420	20230614	-38.71	2185	20221013	80.09	6420	-38.71	20230614	2225	76.85	20230103	6420	-38.71	20230614	2185	80.09	20221013	4.70	N	052460	500	73 억		346058	N	N	0	N	00	N
83	20230913	150436	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3790	-115	5	-2.94	979160285	256459	38.24	3860	3930	3750	5070	2735	3905	3817.99	2.37	0	-22030	4388	4146	4008	3766	3628	4077	3697	73	1165	500	2420	5	1	14607936	554	108.29	1.36	12	1.76	35.00	2794.00	6420	20230614	-40.97	2185	20221013	73.46	6420	-40.97	20230614	2225	70.34	20230103	6420	-40.97	20230614	2185	73.46	20221013	4.70	N	052460	500	73 억		346058	N	N	0	N	00	N
84	20230913	140439	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3800	-105	5	-2.69	881236470	230527	34.37	3860	3930	3750	5070	2735	3905	3822.70	2.37	0	-13400	4388	4146	4008	3766	3628	4077	3697	73	1165	500	2420	5	1	14607936	555	108.57	1.36	12	1.58	35.00	2794.00	6420	20230614	-40.81	2185	20221013	73.91	6420	-40.81	20230614	2225	70.79	20230103	6420	-40.81	20230614	2185	73.91	20221013	4.70	N	052460	500	73 억		346058	N	N	0	N	00	N
85	20230913	130427	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3765	-140	5	-3.59	837028285	218806	32.63	3860	3930	3750	5070	2735	3905	3825.43	2.37	0	-16369	4388	4146	4008	3766	3628	4077	3697	73	1165	500	2420	5	1	14607936	550	107.57	1.35	12	1.50	35.00	2794.00	6420	20230614	-41.36	2185	20221013	72.31	6420	-41.36	20230614	2225	69.21	20230103	6420	-41.36	20230614	2185	72.31	20221013	4.70	N	052460	500	73 억		346058	N	N	0	N	00	N
86	20230913	120440	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3785	-120	5	-3.07	727470660	189712	28.29	3860	3930	3775	5070	2735	3905	3834.60	2.37	0	-13730	4388	4146	4008	3766	3628	4077	3697	73	1165	500	2420	5	1	14607936	553	108.14	1.35	12	1.30	35.00	2794.00	6420	20230614	-41.04	2185	20221013	73.23	6420	-41.04	20230614	2225	70.11	20230103	6420	-41.04	20230614	2185	73.23	20221013	4.70	N	052460	500	73 억		346058	N	N	0	N	00	N
87	20230913	110437	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3790	-115	5	-2.94	637239130	165866	24.73	3860	3930	3775	5070	2735	3905	3841.88	2.37	0	-16524	4388	4146	4008	3766	3628	4077	3697	73	1165	500	2420	5	1	14607936	554	108.29	1.36	12	1.14	35.00	2794.00	6420	20230614	-40.97	2185	20221013	73.46	6420	-40.97	20230614	2225	70.34	20230103	6420	-40.97	20230614	2185	73.46	20221013	4.70	N	052460	500	73 억		346058	N	N	0	N	00	N
88	20230913	100431	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3870	-35	5	-0.90	262193415	67801	10.11	3860	3930	3840	5070	2735	3905	3867.09	2.37	0	1785	4388	4146	4008	3766	3628	4077	3697	73	1165	500	2420	5	1	14607936	565	110.57	1.39	12	0.46	35.00	2794.00	6420	20230614	-39.72	2185	20221013	77.12	6420	-39.72	20230614	2225	73.93	20230103	6420	-39.72	20230614	2185	77.12	20221013	4.70	N	052460	500	73 억		346058	N	N	0	N	00	N
89	20230913	090427	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3875	-30	5	-0.77	88418040	22865	3.41	3860	3900	3840	5070	2735	3905	3866.93	2.37	0	3866	4388	4146	4008	3766	3628	4077	3697	73	1165	500	2420	5	1	14607936	566	110.71	1.39	12	0.16	35.00	2794.00	6420	20230614	-39.64	2185	20221013	77.35	6420	-39.64	20230614	2225	74.16	20230103	6420	-39.64	20230614	2185	77.35	20221013	4.70	N	052460	500	73 억		346058	N	N	0	N	00	N
90	20230912	160425	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3905	-160	5	-3.94	2699321000	663173	219.63	4100	4250	3870	5280	2850	4065	4071.02	2.83	0	-65977	4221	4142	4101	4022	3981	4122	4002	73	1215	500	2520	5	1	14607936	570	111.57	1.40	12	4.54	35.00	2794.00	6420	20230614	-39.17	2185	20221013	78.72	6420	-39.17	20230614	2225	75.51	20230103	6420	-39.17	20230614	2185	78.72	20221013	4.74	N	052460	500	73 억		412825	N	N	0	N	00	N
91	20230912	150434	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3915	-150	5	-3.69	2635983235	646997	214.27	4100	4250	3870	5280	2850	4065	4074.19	2.83	0	-65898	4221	4142	4101	4022	3981	4122	4002	73	1215	500	2520	5	1	14607936	572	111.86	1.40	12	4.43	35.00	2794.00	6420	20230614	-39.02	2185	20221013	79.18	6420	-39.02	20230614	2225	75.96	20230103	6420	-39.02	20230614	2185	79.18	20221013	4.74	N	052460	500	73 억		412825	N	N	0	N	00	N
92	20230912	140433	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3905	-160	5	-3.94	2257541460	549978	182.14	4100	4250	3905	5280	2850	4065	4104.81	2.83	0	-66948	4221	4142	4101	4022	3981	4122	4002	73	1215	500	2520	5	1	14607936	570	111.57	1.40	12	3.76	35.00	2794.00	6420	20230614	-39.17	2185	20221013	78.72	6420	-39.17	20230614	2225	75.51	20230103	6420	-39.17	20230614	2185	78.72	20221013	4.74	N	052460	500	73 억		412825	N	N	0	N	00	N
93	20230912	130429	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3985	-80	5	-1.97	1929664580	466867	154.62	4100	4250	3975	5280	2850	4065	4133.27	2.83	0	-51289	4221	4142	4101	4022	3981	4122	4002	73	1215	500	2520	5	1	14607936	582	113.86	1.43	12	3.20	35.00	2794.00	6420	20230614	-37.93	2185	20221013	82.38	6420	-37.93	20230614	2225	79.10	20230103	6420	-37.93	20230614	2185	82.38	20221013	4.74	N	052460	500	73 억		412825	N	N	0	N	00	N
94	20230912	120425	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4070	5	2	0.12	1573137830	377924	125.16	4100	4250	4030	5280	2850	4065	4162.65	2.83	0	-36892	4221	4142	4101	4022	3981	4122	4002	73	1215	500	2520	5	1	14607936	595	116.29	1.46	12	2.59	35.00	2794.00	6420	20230614	-36.60	2185	20221013	86.27	6420	-36.60	20230614	2225	82.92	20230103	6420	-36.60	20230614	2185	86.27	20221013	4.74	N	052460	500	73 억		412825	N	N	0	N	00	N
95	20230912	110429	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4105	40	2	0.98	1316668435	314794	104.25	4100	4250	4100	5280	2850	4065	4182.75	2.83	0	-22084	4221	4142	4101	4022	3981	4122	4002	73	1215	500	2520	5	1	14607936	600	117.29	1.47	12	2.15	35.00	2794.00	6420	20230614	-36.06	2185	20221013	87.87	6420	-36.06	20230614	2225	84.49	20230103	6420	-36.06	20230614	2185	87.87	20221013	4.74	N	052460	500	73 억		412825	N	N	0	N	00	N
96	20230912	100428	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4180	115	2	2.83	863224170	206450	68.37	4100	4230	4100	5280	2850	4065	4181.44	2.83	0	-8391	4221	4142	4101	4022	3981	4122	4002	73	1215	500	2520	5	1	14607936	611	119.43	1.50	12	1.41	35.00	2794.00	6420	20230614	-34.89	2185	20221013	91.30	6420	-34.89	20230614	2225	87.87	20230103	6420	-34.89	20230614	2185	91.30	20221013	4.74	N	052460	500	73 억		412825	N	N	0	N	00	N
97	20230912	090434	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4140	75	2	1.85	101028670	24536	8.13	4100	4150	4100	5280	2850	4065	4118.22	2.83	0	7763	4221	4142	4101	4022	3981	4122	4002	73	1215	500	2520	5	1	14607936	605	118.29	1.48	12	0.17	35.00	2794.00	6420	20230614	-35.51	2185	20221013	89.47	6420	-35.51	20230614	2225	86.07	20230103	6420	-35.51	20230614	2185	89.47	20221013	4.74	N	052460	500	73 억		412825	N	N	0	N	00	N
98	20230911	160425	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4065	-75	5	-1.81	1201041050	292392	47.26	4120	4180	4060	5380	2900	4140	4107.67	3.19	0	-56568	4373	4256	4148	4031	3923	4202	3977	73	1240	500	2560	5	1	14607936	594	116.14	1.45	12	2.00	35.00	2794.00	6420	20230614	-36.68	2185	20221013	86.04	6420	-36.68	20230614	2225	82.70	20230103	6420	-36.68	20230614	2185	86.04	20221013	4.30	N	052460	500	73 억		465463	N	N	0	N	00	N
99	20230911	150432	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4085	-55	5	-1.33	1058718895	257411	41.61	4120	4180	4060	5380	2900	4140	4112.91	3.19	0	-61572	4373	4256	4148	4031	3923	4202	3977	73	1240	500	2560	5	1	14607936	597	116.71	1.46	12	1.76	35.00	2794.00	6420	20230614	-36.37	2185	20221013	86.96	6420	-36.37	20230614	2225	83.60	20230103	6420	-36.37	20230614	2185	86.96	20221013	4.30	N	052460	500	73 억		465463	N	N	0	N	00	N
100	20230911	140438	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4110	-30	5	-0.72	839415130	203782	32.94	4120	4180	4065	5380	2900	4140	4119.14	3.19	0	-36828	4373	4256	4148	4031	3923	4202	3977	73	1240	500	2560	5	1	14607936	600	117.43	1.47	12	1.40	35.00	2794.00	6420	20230614	-35.98	2185	20221013	88.10	6420	-35.98	20230614	2225	84.72	20230103	6420	-35.98	20230614	2185	88.10	20221013	4.30	N	052460	500	73 억		465463	N	N	0	N	00	N
101	20230911	130421	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4110	-30	5	-0.72	669047120	162401	26.25	4120	4180	4065	5380	2900	4140	4119.68	3.19	0	-26607	4373	4256	4148	4031	3923	4202	3977	73	1240	500	2560	5	1	14607936	600	117.43	1.47	12	1.11	35.00	2794.00	6420	20230614	-35.98	2185	20221013	88.10	6420	-35.98	20230614	2225	84.72	20230103	6420	-35.98	20230614	2185	88.10	20221013	4.30	N	052460	500	73 억		465463	N	N	0	N	00	N
102	20230911	120428	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4135	-5	5	-0.12	530700235	128971	20.85	4120	4170	4065	5380	2900	4140	4114.81	3.19	0	-18151	4373	4256	4148	4031	3923	4202	3977	73	1240	500	2560	5	1	14607936	604	118.14	1.48	12	0.88	35.00	2794.00	6420	20230614	-35.59	2185	20221013	89.24	6420	-35.59	20230614	2225	85.84	20230103	6420	-35.59	20230614	2185	89.24	20221013	4.30	N	052460	500	73 억		465463	N	N	0	N	00	N
103	20230911	110418	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4110	-30	5	-0.72	429593795	104545	16.90	4120	4170	4065	5380	2900	4140	4109.07	3.19	0	-18864	4373	4256	4148	4031	3923	4202	3977	73	1240	500	2560	5	1	14607936	600	117.43	1.47	12	0.72	35.00	2794.00	6420	20230614	-35.98	2185	20221013	88.10	6420	-35.98	20230614	2225	84.72	20230103	6420	-35.98	20230614	2185	88.10	20221013	4.30	N	052460	500	73 억		465463	N	N	0	N	00	N
104	20230911	100421	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4095	-45	5	-1.09	343686250	83673	13.53	4120	4170	4065	5380	2900	4140	4107.35	3.19	0	-18614	4373	4256	4148	4031	3923	4202	3977	73	1240	500	2560	5	1	14607936	598	117.00	1.47	12	0.57	35.00	2794.00	6420	20230614	-36.21	2185	20221013	87.41	6420	-36.21	20230614	2225	84.04	20230103	6420	-36.21	20230614	2185	87.41	20221013	4.30	N	052460	500	73 억		465463	N	N	0	N	00	N
105	20230911	090420	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4155	15	2	0.36	53869700	13054	2.11	4120	4170	4090	5380	2900	4140	4126.29	3.19	0	-3360	4373	4256	4148	4031	3923	4202	3977	73	1240	500	2560	5	1	14607936	607	118.71	1.49	12	0.09	35.00	2794.00	6420	20230614	-35.28	2185	20221013	90.16	6420	-35.28	20230614	2225	86.74	20230103	6420	-35.28	20230614	2185	90.16	20221013	4.30	N	052460	500	73 억		465463	N	N	0	N	00	N
106	20230908	160426	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4140	-80	5	-1.90	2473373880	595002	78.65	4225	4265	4040	5480	2955	4220	4156.94	3.34	0	-28545	4456	4337	4256	4137	4056	4297	4097	73	1260	500	2610	5	1	14607936	605	118.29	1.48	12	4.07	35.00	2794.00	6420	20230614	-35.51	2185	20221013	89.47	6420	-35.51	20230614	2225	86.07	20230103	6420	-35.51	20230614	2185	89.47	20221013	4.64	N	052460	500	73 억		488205	N	N	0	N	00	N
107	20230908	150429	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4160	-60	5	-1.42	2350211060	565329	74.73	4225	4265	4040	5480	2955	4220	4157.24	3.34	0	-31525	4456	4337	4256	4137	4056	4297	4097	73	1260	500	2610	5	1	14607936	608	118.86	1.49	12	3.87	35.00	2794.00	6420	20230614	-35.20	2185	20221013	90.39	6420	-35.20	20230614	2225	86.97	20230103	6420	-35.20	20230614	2185	90.39	20221013	4.64	N	052460	500	73 억		488205	N	N	0	N	00	N
108	20230908	140428	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4140	-80	5	-1.90	2222529390	534581	70.66	4225	4265	4040	5480	2955	4220	4157.51	3.34	0	-31403	4456	4337	4256	4137	4056	4297	4097	73	1260	500	2610	5	1	14607936	605	118.29	1.48	12	3.66	35.00	2794.00	6420	20230614	-35.51	2185	20221013	89.47	6420	-35.51	20230614	2225	86.07	20230103	6420	-35.51	20230614	2185	89.47	20221013	4.64	N	052460	500	73 억		488205	N	N	0	N	00	N
109	20230908	130428	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4145	-75	5	-1.78	2071256740	498043	65.83	4225	4265	4040	5480	2955	4220	4158.79	3.34	0	-28373	4456	4337	4256	4137	4056	4297	4097	73	1260	500	2610	5	1	14607936	605	118.43	1.48	12	3.41	35.00	2794.00	6420	20230614	-35.44	2185	20221013	89.70	6420	-35.44	20230614	2225	86.29	20230103	6420	-35.44	20230614	2185	89.70	20221013	4.64	N	052460	500	73 억		488205	N	N	0	N	00	N
110	20230908	120435	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4160	-60	5	-1.42	1967697560	472982	62.52	4225	4265	4040	5480	2955	4220	4160.19	3.34	0	-32537	4456	4337	4256	4137	4056	4297	4097	73	1260	500	2610	5	1	14607936	608	118.86	1.49	12	3.24	35.00	2794.00	6420	20230614	-35.20	2185	20221013	90.39	6420	-35.20	20230614	2225	86.97	20230103	6420	-35.20	20230614	2185	90.39	20221013	4.64	N	052460	500	73 억		488205	N	N	0	N	00	N
111	20230908	110430	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4075	-145	5	-3.44	936920580	225675	29.83	4225	4265	4040	5480	2955	4220	4151.63	3.34	0	13863	4456	4337	4256	4137	4056	4297	4097	73	1260	500	2610	5	1	14607936	595	116.43	1.46	12	1.54	35.00	2794.00	6420	20230614	-36.53	2185	20221013	86.50	6420	-36.53	20230614	2225	83.15	20230103	6420	-36.53	20230614	2185	86.50	20221013	4.64	N	052460	500	73 억		488205	N	N	0	N	00	N
112	20230908	100427	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4175	-45	5	-1.07	545063765	129910	17.17	4225	4265	4145	5480	2955	4220	4195.70	3.34	0	2616	4456	4337	4256	4137	4056	4297	4097	73	1260	500	2610	5	1	14607936	610	119.29	1.49	12	0.89	35.00	2794.00	6420	20230614	-34.97	2185	20221013	91.08	6420	-34.97	20230614	2225	87.64	20230103	6420	-34.97	20230614	2185	91.08	20221013	4.64	N	052460	500	73 억		488205	N	N	0	N	00	N
113	20230908	090433	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4205	-15	5	-0.36	76423695	18110	2.39	4225	4235	4205	5480	2955	4220	4219.97	3.34	0	2015	4456	4337	4256	4137	4056	4297	4097	73	1260	500	2610	5	1	14607936	614	120.14	1.51	12	0.12	35.00	2794.00	6420	20230614	-34.50	2185	20221013	92.45	6420	-34.50	20230614	2225	88.99	20230103	6420	-34.50	20230614	2185	92.45	20221013	4.64	N	052460	500	73 억		488205	N	N	0	N	00	N
114	20230907	160425	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4220	-265	5	-5.91	3179045185	749534	8.94	4315	4375	4175	5830	3140	4485	4241.05	3.65	0	-47886	5391	4937	4421	3967	3451	5165	4195	73	1345	500	2780	5	1	14607936	616	120.57	1.51	12	5.13	35.00	2794.00	6420	20230614	-34.27	2185	20221013	93.14	6420	-34.27	20230614	2225	89.66	20230103	6420	-34.27	20230614	2185	93.14	20221013	4.78	N	052460	500	73 억		533834	N	N	0	N	00	N
115	20230907	150426	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4235	-250	5	-5.57	3045549845	717891	8.56	4315	4375	4175	5830	3140	4485	4242.02	3.65	0	-48889	5391	4937	4421	3967	3451	5165	4195	73	1345	500	2780	5	1	14607936	619	121.00	1.52	12	4.91	35.00	2794.00	6420	20230614	-34.03	2185	20221013	93.82	6420	-34.03	20230614	2225	90.34	20230103	6420	-34.03	20230614	2185	93.82	20221013	4.78	N	052460	500	73 억		533834	N	N	0	N	00	N
116	20230907	140424	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4195	-290	5	-6.47	2675688465	630005	7.51	4315	4375	4180	5830	3140	4485	4246.71	3.65	0	-41408	5391	4937	4421	3967	3451	5165	4195	73	1345	500	2780	5	1	14607936	613	119.86	1.50	12	4.31	35.00	2794.00	6420	20230614	-34.66	2185	20221013	91.99	6420	-34.66	20230614	2225	88.54	20230103	6420	-34.66	20230614	2185	91.99	20221013	4.78	N	052460	500	73 억		533834	N	N	0	N	00	N
117	20230907	130425	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4210	-275	5	-6.13	2499120710	588119	7.01	4315	4375	4180	5830	3140	4485	4248.94	3.65	0	-35763	5391	4937	4421	3967	3451	5165	4195	73	1345	500	2780	5	1	14607936	615	120.29	1.51	12	4.03	35.00	2794.00	6420	20230614	-34.42	2185	20221013	92.68	6420	-34.42	20230614	2225	89.21	20230103	6420	-34.42	20230614	2185	92.68	20221013	4.78	N	052460	500	73 억		533834	N	N	0	N	00	N
118	20230907	120431	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4220	-265	5	-5.91	2364613795	556167	6.63	4315	4375	4180	5830	3140	4485	4251.20	3.65	0	-39779	5391	4937	4421	3967	3451	5165	4195	73	1345	500	2780	5	1	14607936	616	120.57	1.51	12	3.81	35.00	2794.00	6420	20230614	-34.27	2185	20221013	93.14	6420	-34.27	20230614	2225	89.66	20230103	6420	-34.27	20230614	2185	93.14	20221013	4.78	N	052460	500	73 억		533834	N	N	0	N	00	N
119	20230907	110430	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4205	-280	5	-6.24	2149405895	505015	6.02	4315	4375	4180	5830	3140	4485	4255.67	3.65	0	-32519	5391	4937	4421	3967	3451	5165	4195	73	1345	500	2780	5	1	14607936	614	120.14	1.51	12	3.46	35.00	2794.00	6420	20230614	-34.50	2185	20221013	92.45	6420	-34.50	20230614	2225	88.99	20230103	6420	-34.50	20230614	2185	92.45	20221013	4.78	N	052460	500	73 억		533834	N	N	0	N	00	N
120	20230907	100426	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4230	-255	5	-5.69	1808581585	424001	5.06	4315	4375	4195	5830	3140	4485	4264.99	3.65	0	-14436	5391	4937	4421	3967	3451	5165	4195	73	1345	500	2780	5	1	14607936	618	120.86	1.51	12	2.90	35.00	2794.00	6420	20230614	-34.11	2185	20221013	93.59	6420	-34.11	20230614	2225	90.11	20230103	6420	-34.11	20230614	2185	93.59	20221013	4.78	N	052460	500	73 억		533834	N	N	0	N	00	N
121	20230907	090430	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4325	-160	5	-3.57	298035790	68829	0.82	4315	4375	4310	5830	3140	4485	4327.79	3.65	0	2338	5391	4937	4421	3967	3451	5165	4195	73	1345	500	2780	5	1	14607936	632	123.57	1.55	12	0.47	35.00	2794.00	6420	20230614	-32.63	2185	20221013	97.94	6420	-32.63	20230614	2225	94.38	20230103	6420	-32.63	20230614	2185	97.94	20221013	4.78	N	052460	500	73 억		533834	N	N	0	N	00	N
122	20230906	160424	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4485	545	2	13.83	38048653830	8360586	5231.87	3975	4875	3905	5120	2760	3940	4550.99	3.52	0	32414	4040	3990	3910	3860	3780	4015	3885	73	1180	500	2440	5	1	14607936	655	128.14	1.61	12	57.23	35.00	2794.00	6420	20230614	-30.14	2185	20221013	105.26	6420	-30.14	20230614	2225	101.57	20230103	6420	-30.14	20230614	2185	105.26	20221013	4.62	N	052460	500	73 억		513730	N	N	0	N	00	N
123	20230906	150424	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4480	540	2	13.71	36914814065	8104636	5071.71	3975	4875	3905	5120	2760	3940	4554.78	3.52	0	-20450	4040	3990	3910	3860	3780	4015	3885	73	1180	500	2440	5	1	14607936	654	128.00	1.60	12	55.48	35.00	2794.00	6420	20230614	-30.22	2185	20221013	105.03	6420	-30.22	20230614	2225	101.35	20230103	6420	-30.22	20230614	2185	105.03	20221013	4.62	N	052460	500	73 억		513730	N	N	0	N	00	N
124	20230906	140427	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4525	585	2	14.85	35581528810	7807331	4885.66	3975	4875	3905	5120	2760	3940	4557.45	3.52	0	-87263	4040	3990	3910	3860	3780	4015	3885	73	1180	500	2440	5	1	14607936	661	129.29	1.62	12	53.45	35.00	2794.00	6420	20230614	-29.52	2185	20221013	107.09	6420	-29.52	20230614	2225	103.37	20230103	6420	-29.52	20230614	2185	107.09	20221013	4.62	N	052460	500	73 억		513730	N	N	0	N	00	N
125	20230906	130423	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4530	590	2	14.97	32571172255	7138097	4466.87	3975	4875	3905	5120	2760	3940	4563.00	3.52	0	-154568	4040	3990	3910	3860	3780	4015	3885	73	1180	500	2440	5	1	14607936	662	129.43	1.62	12	48.86	35.00	2794.00	6420	20230614	-29.44	2185	20221013	107.32	6420	-29.44	20230614	2225	103.60	20230103	6420	-29.44	20230614	2185	107.32	20221013	4.62	N	052460	500	73 억		513730	N	N	0	N	00	N
126	20230906	120429	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4320	380	2	9.64	9925205945	2288857	1432.32	3975	4585	3905	5120	2760	3940	4336.32	3.52	0	-22845	4040	3990	3910	3860	3780	4015	3885	73	1180	500	2440	5	1	14607936	631	123.43	1.55	12	15.67	35.00	2794.00	6420	20230614	-32.71	2185	20221013	97.71	6420	-32.71	20230614	2225	94.16	20230103	6420	-32.71	20230614	2185	97.71	20221013	4.62	N	052460	500	73 억		513730	N	N	0	N	00	N
127	20230906	110428	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4160	220	2	5.58	1092147175	266308	166.65	3975	4220	3905	5120	2760	3940	4101.07	3.52	0	1748	4040	3990	3910	3860	3780	4015	3885	73	1180	500	2440	5	1	14607936	608	118.86	1.49	12	1.82	35.00	2794.00	6420	20230614	-35.20	2185	20221013	90.39	6420	-35.20	20230614	2225	86.97	20230103	6420	-35.20	20230614	2185	90.39	20221013	4.62	N	052460	500	73 억		513730	N	N	0	N	00	N
128	20230906	100416	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3980	40	2	1.02	168026115	42534	26.62	3975	3995	3905	5120	2760	3940	3950.40	3.52	0	279	4040	3990	3910	3860	3780	4015	3885	73	1180	500	2440	5	1	14607936	581	113.71	1.42	12	0.29	35.00	2794.00	6420	20230614	-38.01	2185	20221013	82.15	6420	-38.01	20230614	2225	78.88	20230103	6420	-38.01	20230614	2185	82.15	20221013	4.62	N	052460	500	73 억		513730	N	N	0	N	00	N
129	20230906	090419	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3960	20	2	0.51	35338405	8921	5.58	3975	3995	3940	5120	2760	3940	3961.26	3.52	0	-3370	4040	3990	3910	3860	3780	4015	3885	73	1180	500	2440	5	1	14607936	578	113.14	1.42	12	0.06	35.00	2794.00	6420	20230614	-38.32	2185	20221013	81.24	6420	-38.32	20230614	2225	77.98	20230103	6420	-38.32	20230614	2185	81.24	20221013	4.62	N	052460	500	73 억		513730	N	N	0	N	00	N
130	20230905	160418	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3940	60	2	1.55	604892735	154327	51.26	3880	3960	3830	5040	2720	3880	3919.28	3.40	0	16986	4173	4026	3953	3806	3733	3990	3770	73	1160	500	2400	5	1	14607936	576	112.57	1.41	12	1.06	35.00	2794.00	6420	20230614	-38.63	2185	20221013	80.32	6420	-38.63	20230614	2225	77.08	20230103	6420	-38.63	20230614	2185	80.32	20221013	4.68	N	052460	500	73 억		496742	N	N	0	N	00	N
131	20230905	150431	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3950	70	2	1.80	557482170	142298	47.27	3880	3960	3830	5040	2720	3880	3917.74	3.40	0	17328	4173	4026	3953	3806	3733	3990	3770	73	1160	500	2400	5	1	14607936	577	112.86	1.41	12	0.97	35.00	2794.00	6420	20230614	-38.47	2185	20221013	80.78	6420	-38.47	20230614	2225	77.53	20230103	6420	-38.47	20230614	2185	80.78	20221013	4.68	N	052460	500	73 억		496742	N	N	0	N	00	N
132	20230905	140427	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3925	45	2	1.16	493098915	125971	41.84	3880	3960	3830	5040	2720	3880	3914.41	3.40	0	20544	4173	4026	3953	3806	3733	3990	3770	73	1160	500	2400	5	1	14607936	573	112.14	1.40	12	0.86	35.00	2794.00	6420	20230614	-38.86	2185	20221013	79.63	6420	-38.86	20230614	2225	76.40	20230103	6420	-38.86	20230614	2185	79.63	20221013	4.68	N	052460	500	73 억		496742	N	N	0	N	00	N
133	20230905	130410	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3935	55	2	1.42	344064245	87940	29.21	3880	3960	3830	5040	2720	3880	3912.53	3.40	0	14341	4173	4026	3953	3806	3733	3990	3770	73	1160	500	2400	5	1	14607936	575	112.43	1.41	12	0.60	35.00	2794.00	6420	20230614	-38.71	2185	20221013	80.09	6420	-38.71	20230614	2225	76.85	20230103	6420	-38.71	20230614	2185	80.09	20221013	4.68	N	052460	500	73 억		496742	N	N	0	N	00	N
134	20230905	120418	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3935	55	2	1.42	301526520	77162	25.63	3880	3960	3830	5040	2720	3880	3907.75	3.40	0	14024	4173	4026	3953	3806	3733	3990	3770	73	1160	500	2400	5	1	14607936	575	112.43	1.41	12	0.53	35.00	2794.00	6420	20230614	-38.71	2185	20221013	80.09	6420	-38.71	20230614	2225	76.85	20230103	6420	-38.71	20230614	2185	80.09	20221013	4.68	N	052460	500	73 억		496742	N	N	0	N	00	N
135	20230905	110422	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3945	65	2	1.68	243572500	62438	20.74	3880	3955	3830	5040	2720	3880	3901.07	3.40	0	16330	4173	4026	3953	3806	3733	3990	3770	73	1160	500	2400	5	1	14607936	576	112.71	1.41	12	0.43	35.00	2794.00	6420	20230614	-38.55	2185	20221013	80.55	6420	-38.55	20230614	2225	77.30	20230103	6420	-38.55	20230614	2185	80.55	20221013	4.68	N	052460	500	73 억		496742	N	N	0	N	00	N
136	20230905	100417	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3920	40	2	1.03	190397370	48856	16.23	3880	3955	3830	5040	2720	3880	3897.15	3.40	0	9989	4173	4026	3953	3806	3733	3990	3770	73	1160	500	2400	5	1	14607936	573	112.00	1.40	12	0.33	35.00	2794.00	6420	20230614	-38.94	2185	20221013	79.41	6420	-38.94	20230614	2225	76.18	20230103	6420	-38.94	20230614	2185	79.41	20221013	4.68	N	052460	500	73 억		496742	N	N	0	N	00	N
137	20230905	090413	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3910	30	2	0.77	51299095	13172	4.38	3880	3955	3830	5040	2720	3880	3894.68	3.40	0	3556	4173	4026	3953	3806	3733	3990	3770	73	1160	500	2400	5	1	14607936	571	111.71	1.40	12	0.09	35.00	2794.00	6420	20230614	-39.10	2185	20221013	78.95	6420	-39.10	20230614	2225	75.73	20230103	6420	-39.10	20230614	2185	78.95	20221013	4.68	N	052460	500	73 억		496742	N	N	0	N	00	N
138	20230904	160415	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3880	-140	5	-3.48	1148822090	290855	73.92	4020	4100	3880	5220	2815	4020	3950.02	3.63	0	-34378	4230	4125	4030	3925	3830	4120	3920	73	1200	500	2490	5	1	14607936	567	110.86	1.39	12	1.99	35.00	2794.00	6420	20230614	-39.56	2185	20221013	77.57	6420	-39.56	20230614	2225	74.38	20230103	6420	-39.56	20230614	2185	77.57	20221013	4.85	N	052460	500	73 억		530730	N	N	0	N	00	N
139	20230904	150408	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3900	-120	5	-2.99	1058277145	267552	68.00	4020	4100	3890	5220	2815	4020	3955.38	3.63	0	-35109	4230	4125	4030	3925	3830	4120	3920	73	1200	500	2490	5	1	14607936	570	111.43	1.40	12	1.83	35.00	2794.00	6420	20230614	-39.25	2185	20221013	78.49	6420	-39.25	20230614	2225	75.28	20230103	6420	-39.25	20230614	2185	78.49	20221013	4.85	N	052460	500	73 억		530730	N	N	0	N	00	N
140	20230904	140404	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3900	-120	5	-2.99	988324440	249617	63.44	4020	4100	3890	5220	2815	4020	3959.33	3.63	0	-33343	4230	4125	4030	3925	3830	4120	3920	73	1200	500	2490	5	1	14607936	570	111.43	1.40	12	1.71	35.00	2794.00	6420	20230614	-39.25	2185	20221013	78.49	6420	-39.25	20230614	2225	75.28	20230103	6420	-39.25	20230614	2185	78.49	20221013	4.85	N	052460	500	73 억		530730	N	N	0	N	00	N
141	20230904	130414	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3920	-100	5	-2.49	876612215	221014	56.17	4020	4100	3890	5220	2815	4020	3966.29	3.63	0	-27534	4230	4125	4030	3925	3830	4120	3920	73	1200	500	2490	5	1	14607936	573	112.00	1.40	12	1.51	35.00	2794.00	6420	20230614	-38.94	2185	20221013	79.41	6420	-38.94	20230614	2225	76.18	20230103	6420	-38.94	20230614	2185	79.41	20221013	4.85	N	052460	500	73 억		530730	N	N	0	N	00	N
142	20230904	120407	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3920	-100	5	-2.49	784617325	197488	50.19	4020	4100	3890	5220	2815	4020	3972.96	3.63	0	-22755	4230	4125	4030	3925	3830	4120	3920	73	1200	500	2490	5	1	14607936	573	112.00	1.40	12	1.35	35.00	2794.00	6420	20230614	-38.94	2185	20221013	79.41	6420	-38.94	20230614	2225	76.18	20230103	6420	-38.94	20230614	2185	79.41	20221013	4.85	N	052460	500	73 억		530730	N	N	0	N	00	N
143	20230904	110401	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3905	-115	5	-2.86	551799195	138771	35.27	4020	4100	3890	5220	2815	4020	3976.29	3.63	0	-6782	4230	4125	4030	3925	3830	4120	3920	73	1200	500	2490	5	1	14607936	570	111.57	1.40	12	0.95	35.00	2794.00	6420	20230614	-39.17	2185	20221013	78.72	6420	-39.17	20230614	2225	75.51	20230103	6420	-39.17	20230614	2185	78.72	20221013	4.85	N	052460	500	73 억		530730	N	N	0	N	00	N
144	20230904	100402	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4000	-20	5	-0.50	285650660	71023	18.05	4020	4100	3965	5220	2815	4020	4021.95	3.63	0	10571	4230	4125	4030	3925	3830	4120	3920	73	1200	500	2490	5	1	14607936	584	114.29	1.43	12	0.49	35.00	2794.00	6420	20230614	-37.69	2185	20221013	83.07	6420	-37.69	20230614	2225	79.78	20230103	6420	-37.69	20230614	2185	83.07	20221013	4.85	N	052460	500	73 억		530730	N	N	0	N	00	N
145	20230904	090410	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3990	-30	5	-0.75	44954295	11253	2.86	4020	4020	3965	5220	2815	4020	3994.60	3.63	0	1754	4230	4125	4030	3925	3830	4120	3920	73	1200	500	2490	5	1	14607936	583	114.00	1.43	12	0.08	35.00	2794.00	6420	20230614	-37.85	2185	20221013	82.61	6420	-37.85	20230614	2225	79.33	20230103	6420	-37.85	20230614	2185	82.61	20221013	4.85	N	052460	500	73 억		530730	N	N	0	N	00	N
146	20230901	160402	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4020	-50	5	-1.23	1558462890	387033	47.21	4020	4135	3935	5290	2850	4070	4026.74	3.54	0	11315	4483	4276	4158	3951	3833	4217	3892	73	1220	500	2520	5	1	14607936	587	114.86	1.44	12	2.65	35.00	2794.00	6420	20230614	-37.38	2185	20221013	83.98	6420	-37.38	20230614	2225	80.67	20230103	6420	-37.38	20230614	2185	83.98	20221013	4.76	N	052460	500	73 억		516819	N	N	0	N	00	N
147	20230901	150411	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4065	-5	5	-0.12	1450289720	360198	43.94	4020	4135	3935	5290	2850	4070	4026.37	3.54	0	5230	4483	4276	4158	3951	3833	4217	3892	73	1220	500	2520	5	1	14607936	594	116.14	1.45	12	2.47	35.00	2794.00	6420	20230614	-36.68	2185	20221013	86.04	6420	-36.68	20230614	2225	82.70	20230103	6420	-36.68	20230614	2185	86.04	20221013	4.76	N	052460	500	73 억		516819	N	N	0	N	00	N
148	20230901	140408	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4100	30	2	0.74	1344393040	334190	40.76	4020	4135	3935	5290	2850	4070	4022.84	3.54	0	3831	4483	4276	4158	3951	3833	4217	3892	73	1220	500	2520	5	1	14607936	599	117.14	1.47	12	2.29	35.00	2794.00	6420	20230614	-36.14	2185	20221013	87.64	6420	-36.14	20230614	2225	84.27	20230103	6420	-36.14	20230614	2185	87.64	20221013	4.76	N	052460	500	73 억		516819	N	N	0	N	00	N
149	20230901	130401	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4075	5	2	0.12	1098801705	274345	33.46	4020	4130	3935	5290	2850	4070	4005.18	3.54	0	24906	4483	4276	4158	3951	3833	4217	3892	73	1220	500	2520	5	1	14607936	595	116.43	1.46	12	1.88	35.00	2794.00	6420	20230614	-36.53	2185	20221013	86.50	6420	-36.53	20230614	2225	83.15	20230103	6420	-36.53	20230614	2185	86.50	20221013	4.76	N	052460	500	73 억		516819	N	N	0	N	00	N
150	20230901	120403	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4030	-40	5	-0.98	922556975	230711	28.14	4020	4130	3935	5290	2850	4070	3998.76	3.54	0	26533	4483	4276	4158	3951	3833	4217	3892	73	1220	500	2520	5	1	14607936	589	115.14	1.44	12	1.58	35.00	2794.00	6420	20230614	-37.23	2185	20221013	84.44	6420	-37.23	20230614	2225	81.12	20230103	6420	-37.23	20230614	2185	84.44	20221013	4.76	N	052460	500	73 억		516819	N	N	0	N	00	N
151	20230901	110404	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3985	-85	5	-2.09	810455965	202796	24.74	4020	4130	3935	5290	2850	4070	3996.41	3.54	0	26521	4483	4276	4158	3951	3833	4217	3892	73	1220	500	2520	5	1	14607936	582	113.86	1.43	12	1.39	35.00	2794.00	6420	20230614	-37.93	2185	20221013	82.38	6420	-37.93	20230614	2225	79.10	20230103	6420	-37.93	20230614	2185	82.38	20221013	4.76	N	052460	500	73 억		516819	N	N	0	N	00	N
152	20230901	100402	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3990	-80	5	-1.97	685402375	171447	20.91	4020	4130	3935	5290	2850	4070	3997.75	3.54	0	18951	4483	4276	4158	3951	3833	4217	3892	73	1220	500	2520	5	1	14607936	583	114.00	1.43	12	1.17	35.00	2794.00	6420	20230614	-37.85	2185	20221013	82.61	6420	-37.85	20230614	2225	79.33	20230103	6420	-37.85	20230614	2185	82.61	20221013	4.76	N	052460	500	73 억		516819	N	N	0	N	00	N
153	20230901	090357	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4015	-55	5	-1.35	62716665	15476	1.89	4020	4130	4010	5290	2850	4070	4052.51	3.54	0	777	4483	4276	4158	3951	3833	4217	3892	73	1220	500	2520	5	1	14607936	587	114.71	1.44	12	0.11	35.00	2794.00	6420	20230614	-37.46	2185	20221013	83.75	6420	-37.46	20230614	2225	80.45	20230103	6420	-37.46	20230614	2185	83.75	20221013	4.76	N	052460	500	73 억		516819	N	N	0	N	00	N