KissMeData/040350/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	160447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	460	4	2	0.88	55302463	121644	92.46	456	463	450	592	320	456	454.63	0.22	0	2313	467	461	457	451	447	459	449	630	136	500	310	1	1	125973472	579	-5.54	1.48	12	0.10	-83.00	311.00	878	20221021	-47.61	417	20230320	10.31	774	-40.57	20230130	417	10.31	20230320	878	-47.61	20221021	417	10.31	20230320	0.00	N	040350	500	629 억		282774	N	N	0	N	00	N
3	20230927	150449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	459	3	2	0.66	50432590	111054	84.42	456	463	450	592	320	456	454.13	0.22	0	2314	467	461	457	451	447	459	449	630	136	500	310	1	1	125973472	578	-5.53	1.48	12	0.09	-83.00	311.00	878	20221021	-47.72	417	20230320	10.07	774	-40.70	20230130	417	10.07	20230320	878	-47.72	20221021	417	10.07	20230320	0.00	N	040350	500	629 억		282774	N	N	0	N	00	N
4	20230927	140449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	457	1	2	0.22	47845039	105391	80.11	456	463	450	592	320	456	453.98	0.22	0	2316	467	461	457	451	447	459	449	630	136	500	310	1	1	125973472	576	-5.51	1.47	12	0.08	-83.00	311.00	878	20221021	-47.95	417	20230320	9.59	774	-40.96	20230130	417	9.59	20230320	878	-47.95	20221021	417	9.59	20230320	0.00	N	040350	500	629 억		282774	N	N	0	N	00	N
5	20230927	130445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	455	-1	5	-0.22	45142510	99462	75.60	456	463	450	592	320	456	453.87	0.22	0	2316	467	461	457	451	447	459	449	630	136	500	310	1	1	125973472	573	-5.48	1.46	12	0.08	-83.00	311.00	878	20221021	-48.18	417	20230320	9.11	774	-41.21	20230130	417	9.11	20230320	878	-48.18	20221021	417	9.11	20230320	0.00	N	040350	500	629 억		282774	N	N	0	N	00	N
6	20230927	120444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	456	0	3	0.00	37438178	82442	62.67	456	463	450	592	320	456	454.12	0.22	0	5256	467	461	457	451	447	459	449	630	136	500	310	1	1	125973472	574	-5.49	1.47	12	0.07	-83.00	311.00	878	20221021	-48.06	417	20230320	9.35	774	-41.09	20230130	417	9.35	20230320	878	-48.06	20221021	417	9.35	20230320	0.00	N	040350	500	629 억		282774	N	N	0	N	00	N
7	20230927	110448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	454	-2	5	-0.44	22638084	50057	38.05	456	458	450	592	320	456	452.25	0.22	0	3197	467	461	457	451	447	459	449	630	136	500	310	1	1	125973472	572	-5.47	1.46	12	0.04	-83.00	311.00	878	20221021	-48.29	417	20230320	8.87	774	-41.34	20230130	417	8.87	20230320	878	-48.29	20221021	417	8.87	20230320	0.00	N	040350	500	629 억		282774	N	N	0	N	00	N
8	20230927	100444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	455	-1	5	-0.22	18436552	40768	30.99	456	458	450	592	320	456	452.23	0.22	0	-1629	467	461	457	451	447	459	449	630	136	500	310	1	1	125973472	573	-5.48	1.46	12	0.03	-83.00	311.00	878	20221021	-48.18	417	20230320	9.11	774	-41.21	20230130	417	9.11	20230320	878	-48.18	20221021	417	9.11	20230320	0.00	N	040350	500	629 억		282774	N	N	0	N	00	N
9	20230927	090452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	455	-1	5	-0.22	3191794	7065	5.37	456	458	450	592	320	456	451.78	0.22	0	-1130	467	461	457	451	447	459	449	630	136	500	310	1	1	125973472	573	-5.48	1.46	12	0.01	-83.00	311.00	878	20221021	-48.18	417	20230320	9.11	774	-41.21	20230130	417	9.11	20230320	878	-48.18	20221021	417	9.11	20230320	0.00	N	040350	500	629 억		282774	N	N	0	N	00	N
10	20230926	160444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	456	-3	5	-0.65	60015546	131556	48.76	458	463	453	596	322	459	456.20	0.22	0	6745	485	471	463	449	441	468	446	630	137	500	310	1	1	125973472	574	-5.49	1.47	12	0.10	-83.00	311.00	878	20221021	-48.06	417	20230320	9.35	774	-41.09	20230130	417	9.35	20230320	885	-48.47	20220926	417	9.35	20230320	0.00	N	040350	500	629 억		276029	N	N	0	N	00	N
11	20230926	150447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	453	-6	5	-1.31	57690180	126429	46.86	458	463	453	596	322	459	456.30	0.22	0	6723	485	471	463	449	441	468	446	630	137	500	310	1	1	125973472	571	-5.46	1.46	12	0.10	-83.00	311.00	878	20221021	-48.41	417	20230320	8.63	774	-41.47	20230130	417	8.63	20230320	885	-48.81	20220926	417	8.63	20230320	0.00	N	040350	500	629 억		276029	N	N	0	N	00	N
12	20230926	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	457	-2	5	-0.44	54027743	118363	43.87	458	463	453	596	322	459	456.46	0.22	0	8004	485	471	463	449	441	468	446	630	137	500	310	1	1	125973472	576	-5.51	1.47	12	0.09	-83.00	311.00	878	20221021	-47.95	417	20230320	9.59	774	-40.96	20230130	417	9.59	20230320	885	-48.36	20220926	417	9.59	20230320	0.00	N	040350	500	629 억		276029	N	N	0	N	00	N
13	20230926	130442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	458	-1	5	-0.22	41435685	90650	33.60	458	463	454	596	322	459	457.10	0.22	0	7945	485	471	463	449	441	468	446	630	137	500	310	1	1	125973472	577	-5.52	1.47	12	0.07	-83.00	311.00	878	20221021	-47.84	417	20230320	9.83	774	-40.83	20230130	417	9.83	20230320	885	-48.25	20220926	417	9.83	20230320	0.00	N	040350	500	629 억		276029	N	N	0	N	00	N
14	20230926	120444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	461	2	2	0.44	34060355	74429	27.59	458	463	454	596	322	459	457.62	0.22	0	7512	485	471	463	449	441	468	446	630	137	500	310	1	1	125973472	581	-5.55	1.48	12	0.06	-83.00	311.00	878	20221021	-47.49	417	20230320	10.55	774	-40.44	20230130	417	10.55	20230320	885	-47.91	20220926	417	10.55	20230320	0.00	N	040350	500	629 억		276029	N	N	0	N	00	N
15	20230926	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	459	0	3	0.00	32455889	70935	26.29	458	463	454	596	322	459	457.54	0.22	0	7599	485	471	463	449	441	468	446	630	137	500	310	1	1	125973472	578	-5.53	1.48	12	0.06	-83.00	311.00	878	20221021	-47.72	417	20230320	10.07	774	-40.70	20230130	417	10.07	20230320	885	-48.14	20220926	417	10.07	20230320	0.00	N	040350	500	629 억		276029	N	N	0	N	00	N
16	20230926	100442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	455	-4	5	-0.87	20995464	45891	17.01	458	463	454	596	322	459	457.51	0.22	0	2777	485	471	463	449	441	468	446	630	137	500	310	1	1	125973472	573	-5.48	1.46	12	0.04	-83.00	311.00	878	20221021	-48.18	417	20230320	9.11	774	-41.21	20230130	417	9.11	20230320	885	-48.59	20220926	417	9.11	20230320	0.00	N	040350	500	629 억		276029	N	N	0	N	00	N
17	20230926	090443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	459	0	3	0.00	2916970	6368	2.36	458	459	457	596	322	459	458.07	0.22	0	989	485	471	463	449	441	468	446	630	137	500	310	1	1	125973472	578	-5.53	1.48	12	0.01	-83.00	311.00	878	20221021	-47.72	417	20230320	10.07	774	-40.70	20230130	417	10.07	20230320	885	-48.14	20220926	417	10.07	20230320	0.00	N	040350	500	629 억		276029	N	N	0	N	00	N
18	20230925	160443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	459	-19	5	-3.97	123590218	267615	84.08	477	477	455	621	335	478	461.82	0.21	0	6158	497	487	476	466	455	482	461	630	143	500	320	1	1	125973472	578	-5.53	1.48	12	0.21	-83.00	311.00	885	20220926	-48.14	417	20230320	10.07	774	-40.70	20230130	417	10.07	20230320	885	-48.14	20220926	417	10.07	20230320	0.00	N	040350	500	629 억		270004	N	N	0	N	00	N
19	20230925	150446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	455	-23	5	-4.81	116387565	251844	79.12	477	477	455	621	335	478	462.14	0.21	0	3136	497	487	476	466	455	482	461	630	143	500	320	1	1	125973472	573	-5.48	1.46	12	0.20	-83.00	311.00	885	20220926	-48.59	417	20230320	9.11	774	-41.21	20230130	417	9.11	20230320	885	-48.59	20220926	417	9.11	20230320	0.00	N	040350	500	629 억		270004	N	N	0	N	00	N
20	20230925	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	460	-18	5	-3.77	83329124	179698	56.46	477	477	459	621	335	478	463.72	0.21	0	8714	497	487	476	466	455	482	461	630	143	500	320	1	1	125973472	579	-5.54	1.48	12	0.14	-83.00	311.00	885	20220926	-48.02	417	20230320	10.31	774	-40.57	20230130	417	10.31	20230320	885	-48.02	20220926	417	10.31	20230320	0.00	N	040350	500	629 억		270004	N	N	0	N	00	N
21	20230925	130440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	459	-19	5	-3.97	78193798	168540	52.95	477	477	459	621	335	478	463.95	0.21	0	8991	497	487	476	466	455	482	461	630	143	500	320	1	1	125973472	578	-5.53	1.48	12	0.13	-83.00	311.00	885	20220926	-48.14	417	20230320	10.07	774	-40.70	20230130	417	10.07	20230320	885	-48.14	20220926	417	10.07	20230320	0.00	N	040350	500	629 억		270004	N	N	0	N	00	N
22	20230925	120445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	462	-16	5	-3.35	69461159	149593	47.00	477	477	460	621	335	478	464.33	0.21	0	9034	497	487	476	466	455	482	461	630	143	500	320	1	1	125973472	582	-5.57	1.49	12	0.12	-83.00	311.00	885	20220926	-47.80	417	20230320	10.79	774	-40.31	20230130	417	10.79	20230320	885	-47.80	20220926	417	10.79	20230320	0.00	N	040350	500	629 억		270004	N	N	0	N	00	N
23	20230925	110439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	463	-15	5	-3.14	48911701	104972	32.98	477	477	462	621	335	478	465.95	0.21	0	6001	497	487	476	466	455	482	461	630	143	500	320	1	1	125973472	583	-5.58	1.49	12	0.08	-83.00	311.00	885	20220926	-47.68	417	20230320	11.03	774	-40.18	20230130	417	11.03	20230320	885	-47.68	20220926	417	11.03	20230320	0.00	N	040350	500	629 억		270004	N	N	0	N	00	N
24	20230925	100442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	-11	5	-2.30	38019447	81440	25.59	477	477	462	621	335	478	466.84	0.21	0	3015	497	487	476	466	455	482	461	630	143	500	320	1	1	125973472	588	-5.63	1.50	12	0.06	-83.00	311.00	885	20220926	-47.23	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	885	-47.23	20220926	417	11.99	20230320	0.00	N	040350	500	629 억		270004	N	N	0	N	00	N
25	20230925	090441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-9	5	-1.88	14099693	30219	9.49	477	477	462	621	335	478	466.58	0.21	0	11522	497	487	476	466	455	482	461	630	143	500	320	1	1	125973472	591	-5.65	1.51	12	0.02	-83.00	311.00	885	20220926	-47.01	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	885	-47.01	20220926	417	12.47	20230320	0.00	N	040350	500	629 억		270004	N	N	0	N	00	N
26	20230922	160456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-12	5	-2.45	150089695	318294	84.11	486	486	465	637	343	490	471.54	0.25	0	-40075	520	504	488	472	456	513	481	630	147	500	330	1	1	125973472	602	-5.76	1.54	12	0.25	-83.00	311.00	937	20220923	-48.99	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	941	-49.20	20220922	417	14.63	20230320	0.00	N	040350	500	629 억		310079	N	N	0	N	00	N
27	20230922	150452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	-18	5	-3.67	141187663	299555	79.16	486	486	465	637	343	490	471.32	0.25	0	-38505	520	504	488	472	456	513	481	630	147	500	330	1	1	125973472	595	-5.69	1.52	12	0.24	-83.00	311.00	937	20220923	-49.63	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	941	-49.84	20220922	417	13.19	20230320	0.00	N	040350	500	629 억		310079	N	N	0	N	00	N
28	20230922	140454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-21	5	-4.29	99860099	211640	55.93	486	486	465	637	343	490	471.84	0.25	0	-31616	520	504	488	472	456	513	481	630	147	500	330	1	1	125973472	591	-5.65	1.51	12	0.17	-83.00	311.00	937	20220923	-49.95	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	941	-50.16	20220922	417	12.47	20230320	0.00	N	040350	500	629 억		310079	N	N	0	N	00	N
29	20230922	130427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	-15	5	-3.06	82302840	174252	46.05	486	486	465	637	343	490	472.32	0.25	0	-33910	520	504	488	472	456	513	481	630	147	500	330	1	1	125973472	598	-5.72	1.53	12	0.14	-83.00	311.00	937	20220923	-49.31	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	941	-49.52	20220922	417	13.91	20230320	0.00	N	040350	500	629 억		310079	N	N	0	N	00	N
30	20230922	120423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	-13	5	-2.65	71146466	150767	39.84	486	486	465	637	343	490	471.90	0.25	0	-18564	520	504	488	472	456	513	481	630	147	500	330	1	1	125973472	601	-5.75	1.53	12	0.12	-83.00	311.00	937	20220923	-49.09	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	941	-49.31	20220922	417	14.39	20230320	0.00	N	040350	500	629 억		310079	N	N	0	N	00	N
31	20230922	110424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	-15	5	-3.06	68599578	145416	38.43	486	486	465	637	343	490	471.75	0.25	0	-16138	520	504	488	472	456	513	481	630	147	500	330	1	1	125973472	598	-5.72	1.53	12	0.12	-83.00	311.00	937	20220923	-49.31	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	941	-49.52	20220922	417	13.91	20230320	0.00	N	040350	500	629 억		310079	N	N	0	N	00	N
32	20230922	100424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	-20	5	-4.08	48636115	103193	27.27	486	486	465	637	343	490	471.31	0.25	0	-28850	520	504	488	472	456	513	481	630	147	500	330	1	1	125973472	592	-5.66	1.51	12	0.08	-83.00	311.00	937	20220923	-49.84	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	941	-50.05	20220922	417	12.71	20230320	0.00	N	040350	500	629 억		310079	N	N	0	N	00	N
33	20230922	090419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	-18	5	-3.67	17175508	36216	9.57	486	486	472	637	343	490	474.25	0.25	0	-32990	520	504	488	472	456	513	481	630	147	500	330	1	1	125973472	595	-5.69	1.52	12	0.03	-83.00	311.00	937	20220923	-49.63	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	941	-49.84	20220922	417	13.19	20230320	0.00	N	040350	500	629 억		310079	N	N	0	N	00	N
34	20230921	160426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	490	1	2	0.20	184961623	377866	90.61	486	504	472	635	343	489	489.49	0.22	0	37774	513	501	486	474	459	493	466	630	146	500	330	1	1	125973472	617	-5.90	1.58	12	0.30	-83.00	311.00	941	20220922	-47.93	417	20230320	17.51	774	-36.69	20230130	417	17.51	20230320	953	-48.58	20220921	417	17.51	20230320	0.00	N	040350	500	629 억		272305	N	N	0	N	00	N
35	20230921	150420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	489	0	3	0.00	179335958	366310	87.84	486	504	472	635	343	489	489.57	0.22	0	37679	513	501	486	474	459	493	466	630	146	500	330	1	1	125973472	616	-5.89	1.57	12	0.29	-83.00	311.00	941	20220922	-48.03	417	20230320	17.27	774	-36.82	20230130	417	17.27	20230320	953	-48.69	20220921	417	17.27	20230320	0.00	N	040350	500	629 억		272305	N	N	0	N	00	N
36	20230921	140423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	492	3	2	0.61	155700935	317692	76.18	486	504	472	635	343	489	490.10	0.22	0	52359	513	501	486	474	459	493	466	630	146	500	330	1	1	125973472	620	-5.93	1.58	12	0.25	-83.00	311.00	941	20220922	-47.72	417	20230320	17.99	774	-36.43	20230130	417	17.99	20230320	953	-48.37	20220921	417	17.99	20230320	0.00	N	040350	500	629 억		272305	N	N	0	N	00	N
37	20230921	130418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	492	3	2	0.61	139150939	284071	68.12	486	504	472	635	343	489	489.85	0.22	0	63271	513	501	486	474	459	493	466	630	146	500	330	1	1	125973472	620	-5.93	1.58	12	0.23	-83.00	311.00	941	20220922	-47.72	417	20230320	17.99	774	-36.43	20230130	417	17.99	20230320	953	-48.37	20220921	417	17.99	20230320	0.00	N	040350	500	629 억		272305	N	N	0	N	00	N
38	20230921	120417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	489	0	3	0.00	126067732	257542	61.76	486	504	472	635	343	489	489.50	0.22	0	68071	513	501	486	474	459	493	466	630	146	500	330	1	1	125973472	616	-5.89	1.57	12	0.20	-83.00	311.00	941	20220922	-48.03	417	20230320	17.27	774	-36.82	20230130	417	17.27	20230320	953	-48.69	20220921	417	17.27	20230320	0.00	N	040350	500	629 억		272305	N	N	0	N	00	N
39	20230921	110426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	491	2	2	0.41	90435698	185338	44.44	486	504	472	635	343	489	487.95	0.22	0	41193	513	501	486	474	459	493	466	630	146	500	330	1	1	125973472	619	-5.92	1.58	12	0.15	-83.00	311.00	941	20220922	-47.82	417	20230320	17.75	774	-36.56	20230130	417	17.75	20230320	953	-48.48	20220921	417	17.75	20230320	0.00	N	040350	500	629 억		272305	N	N	0	N	00	N
40	20230921	100419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	-6	5	-1.23	27414639	57156	13.71	486	490	472	635	343	489	479.65	0.22	0	-1105	513	501	486	474	459	493	466	630	146	500	330	1	1	125973472	608	-5.82	1.55	12	0.05	-83.00	311.00	941	20220922	-48.67	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	953	-49.32	20220921	417	15.83	20230320	0.00	N	040350	500	629 억		272305	N	N	0	N	00	N
41	20230921	090424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	-6	5	-1.23	8262137	17290	4.15	486	486	472	635	343	489	477.86	0.22	0	627	513	501	486	474	459	493	466	630	146	500	330	1	1	125973472	608	-5.82	1.55	12	0.01	-83.00	311.00	941	20220922	-48.67	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	953	-49.32	20220921	417	15.83	20230320	0.00	N	040350	500	629 억		272305	N	N	0	N	00	N
42	20230920	160423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	489	-9	5	-1.81	199251808	414791	48.60	498	498	471	647	349	498	480.35	0.25	0	-38212	532	514	502	484	472	509	479	630	149	500	330	1	1	125973472	616	-5.89	1.57	12	0.33	-83.00	311.00	953	20220921	-48.69	417	20230320	17.27	774	-36.82	20230130	417	17.27	20230320	970	-49.59	20220920	417	17.27	20230320	0.00	N	040350	500	629 억		310517	N	N	0	N	00	N
43	20230920	150413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-19	5	-3.82	166719544	347843	40.75	498	498	471	647	349	498	479.30	0.25	0	-29639	532	514	502	484	472	509	479	630	149	500	330	1	1	125973472	603	-5.77	1.54	12	0.28	-83.00	311.00	953	20220921	-49.74	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	970	-50.62	20220920	417	14.87	20230320	0.00	N	040350	500	629 억		310517	N	N	0	N	00	N
44	20230920	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	-18	5	-3.61	156476733	326409	38.24	498	498	471	647	349	498	479.39	0.25	0	-22363	532	514	502	484	472	509	479	630	149	500	330	1	1	125973472	605	-5.78	1.54	12	0.26	-83.00	311.00	953	20220921	-49.63	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	970	-50.52	20220920	417	15.11	20230320	0.00	N	040350	500	629 억		310517	N	N	0	N	00	N
45	20230920	130416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-19	5	-3.82	144621974	301708	35.35	498	498	471	647	349	498	479.34	0.25	0	-17114	532	514	502	484	472	509	479	630	149	500	330	1	1	125973472	603	-5.77	1.54	12	0.24	-83.00	311.00	953	20220921	-49.74	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	970	-50.62	20220920	417	14.87	20230320	0.00	N	040350	500	629 억		310517	N	N	0	N	00	N
46	20230920	120414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	-18	5	-3.61	129106639	269223	31.54	498	498	471	647	349	498	479.55	0.25	0	-24219	532	514	502	484	472	509	479	630	149	500	330	1	1	125973472	605	-5.78	1.54	12	0.21	-83.00	311.00	953	20220921	-49.63	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	970	-50.52	20220920	417	15.11	20230320	0.00	N	040350	500	629 억		310517	N	N	0	N	00	N
47	20230920	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-19	5	-3.82	123298444	257106	30.12	498	498	471	647	349	498	479.56	0.25	0	-23159	532	514	502	484	472	509	479	630	149	500	330	1	1	125973472	603	-5.77	1.54	12	0.20	-83.00	311.00	953	20220921	-49.74	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	970	-50.62	20220920	417	14.87	20230320	0.00	N	040350	500	629 억		310517	N	N	0	N	00	N
48	20230920	100410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-20	5	-4.02	81143088	168470	19.74	498	498	471	647	349	498	481.65	0.25	0	-29804	532	514	502	484	472	509	479	630	149	500	330	1	1	125973472	602	-5.76	1.54	12	0.13	-83.00	311.00	953	20220921	-49.84	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	970	-50.72	20220920	417	14.63	20230320	0.00	N	040350	500	629 억		310517	N	N	0	N	00	N
49	20230920	090415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	494	-4	5	-0.80	4166392	8407	0.98	498	498	492	647	349	498	495.59	0.25	0	-2641	532	514	502	484	472	509	479	630	149	500	330	1	1	125973472	622	-5.95	1.59	12	0.01	-83.00	311.00	953	20220921	-48.16	417	20230320	18.47	774	-36.18	20230130	417	18.47	20230320	970	-49.07	20220920	417	18.47	20230320	0.00	N	040350	500	629 억		310517	N	N	0	N	00	N
50	20230919	160413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	498	-20	5	-3.86	426348433	852543	7.55	518	520	490	673	363	518	500.09	0.22	0	34365	669	593	531	455	393	631	493	630	155	500	350	1	1	125973472	627	-6.00	1.60	12	0.68	-83.00	311.00	970	20220920	-48.66	417	20230320	19.42	774	-35.66	20230130	417	19.42	20230320	1000	-50.20	20220919	417	19.42	20230320	0.00	N	040350	500	629 억		275783	N	N	0	N	00	N
51	20230919	150413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	494	-24	5	-4.63	390777470	781048	6.92	518	520	490	673	363	518	500.32	0.22	0	36525	669	593	531	455	393	631	493	630	155	500	350	1	1	125973472	622	-5.95	1.59	12	0.62	-83.00	311.00	970	20220920	-49.07	417	20230320	18.47	774	-36.18	20230130	417	18.47	20230320	1000	-50.60	20220919	417	18.47	20230320	0.00	N	040350	500	629 억		275783	N	N	0	N	00	N
52	20230919	140412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	496	-22	5	-4.25	354458869	707390	6.27	518	520	490	673	363	518	501.08	0.22	0	36247	669	593	531	455	393	631	493	630	155	500	350	1	1	125973472	625	-5.98	1.59	12	0.56	-83.00	311.00	970	20220920	-48.87	417	20230320	18.94	774	-35.92	20230130	417	18.94	20230320	1000	-50.40	20220919	417	18.94	20230320	0.00	N	040350	500	629 억		275783	N	N	0	N	00	N
53	20230919	130407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	497	-21	5	-4.05	332293295	662744	5.87	518	520	490	673	363	518	501.39	0.22	0	37232	669	593	531	455	393	631	493	630	155	500	350	1	1	125973472	626	-5.99	1.60	12	0.53	-83.00	311.00	970	20220920	-48.76	417	20230320	19.18	774	-35.79	20230130	417	19.18	20230320	1000	-50.30	20220919	417	19.18	20230320	0.00	N	040350	500	629 억		275783	N	N	0	N	00	N
54	20230919	120418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	495	-23	5	-4.44	319777174	637533	5.65	518	520	490	673	363	518	501.59	0.22	0	38743	669	593	531	455	393	631	493	630	155	500	350	1	1	125973472	624	-5.96	1.59	12	0.51	-83.00	311.00	970	20220920	-48.97	417	20230320	18.71	774	-36.05	20230130	417	18.71	20230320	1000	-50.50	20220919	417	18.71	20230320	0.00	N	040350	500	629 억		275783	N	N	0	N	00	N
55	20230919	110418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	501	-17	5	-3.28	279573167	556595	4.93	518	520	490	673	363	518	502.29	0.22	0	32598	669	593	531	455	393	631	493	630	155	500	350	1	1	125973472	631	-6.04	1.61	12	0.44	-83.00	311.00	970	20220920	-48.35	417	20230320	20.14	774	-35.27	20230130	417	20.14	20230320	1000	-49.90	20220919	417	20.14	20230320	0.00	N	040350	500	629 억		275783	N	N	0	N	00	N
56	20230919	100414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	-14	5	-2.70	207694888	411368	3.64	518	520	493	673	363	518	504.89	0.22	0	13119	669	593	531	455	393	631	493	630	155	500	350	1	1	125973472	635	-6.07	1.62	12	0.33	-83.00	311.00	970	20220920	-48.04	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	1000	-49.60	20220919	417	20.86	20230320	0.00	N	040350	500	629 억		275783	N	N	0	N	00	N
57	20230919	090414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	511	-7	5	-1.35	32739124	63384	0.56	518	520	511	673	363	518	516.52	0.22	0	-6923	669	593	531	455	393	631	493	630	155	500	350	1	1	125973472	644	-6.16	1.64	12	0.05	-83.00	311.00	970	20220920	-47.32	417	20230320	22.54	774	-33.98	20230130	417	22.54	20230320	1000	-48.90	20220919	417	22.54	20230320	0.00	N	040350	500	629 억		275783	N	N	0	N	00	N
58	20230918	160415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	518	50	2	10.68	6275730543	11271906	11309.34	469	607	469	608	328	468	556.79	0.58	0	-460009	493	480	471	458	449	476	454	630	140	500	310	1	1	125973472	653	-6.24	1.67	12	8.95	-83.00	311.00	1000	20220919	-48.20	417	20230320	24.22	774	-33.07	20230130	417	24.22	20230320	1000	-48.20	20220919	417	24.22	20230320	0.00	N	040350	500	629 억		728214	N	N	0	N	00	N
59	20230918	150411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	508	40	2	8.55	6148298909	11023691	11060.30	469	607	469	608	328	468	557.74	0.58	0	-457840	493	480	471	458	449	476	454	630	140	500	310	1	1	125973472	640	-6.12	1.63	12	8.75	-83.00	311.00	1000	20220919	-49.20	417	20230320	21.82	774	-34.37	20230130	417	21.82	20230320	1000	-49.20	20220919	417	21.82	20230320	0.00	N	040350	500	629 억		728214	N	N	0	N	00	N
60	20230918	140423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	509	41	2	8.76	5920559736	10581976	10617.12	469	607	469	608	328	468	559.49	0.58	0	-452264	493	480	471	458	449	476	454	630	140	500	310	1	1	125973472	641	-6.13	1.64	12	8.40	-83.00	311.00	1000	20220919	-49.10	417	20230320	22.06	774	-34.24	20230130	417	22.06	20230320	1000	-49.10	20220919	417	22.06	20230320	0.00	N	040350	500	629 억		728214	N	N	0	N	00	N
61	20230918	130413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	553	85	2	18.16	5570637765	9915421	9948.35	469	607	469	608	328	468	561.82	0.58	0	-465686	493	480	471	458	449	476	454	630	140	500	310	1	1	125973472	697	-6.66	1.78	12	7.87	-83.00	311.00	1000	20220919	-44.70	417	20230320	32.61	774	-28.55	20230130	417	32.61	20230320	1000	-44.70	20220919	417	32.61	20230320	0.00	N	040350	500	629 억		728214	N	N	0	N	00	N
62	20230918	120414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	551	83	2	17.74	5168919807	9185084	9215.59	469	607	469	608	328	468	562.75	0.58	0	-470421	493	480	471	458	449	476	454	630	140	500	310	1	1	125973472	694	-6.64	1.77	12	7.29	-83.00	311.00	1000	20220919	-44.90	417	20230320	32.13	774	-28.81	20230130	417	32.13	20230320	1000	-44.90	20220919	417	32.13	20230320	0.00	N	040350	500	629 억		728214	N	N	0	N	00	N
63	20230918	110415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	550	82	2	17.52	4641650060	8233903	8261.25	469	607	469	608	328	468	563.72	0.58	0	-388778	493	480	471	458	449	476	454	630	140	500	310	1	1	125973472	693	-6.63	1.77	12	6.54	-83.00	311.00	1000	20220919	-45.00	417	20230320	31.89	774	-28.94	20230130	417	31.89	20230320	1000	-45.00	20220919	417	31.89	20230320	0.00	N	040350	500	629 억		728214	N	N	0	N	00	N
64	20230918	100410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	547	79	2	16.88	4259158928	7542962	7568.01	469	607	469	608	328	468	564.65	0.58	0	-410845	493	480	471	458	449	476	454	630	140	500	310	1	1	125973472	689	-6.59	1.76	12	5.99	-83.00	311.00	1000	20220919	-45.30	417	20230320	31.18	774	-29.33	20230130	417	31.18	20230320	1000	-45.30	20220919	417	31.18	20230320	0.00	N	040350	500	629 억		728214	N	N	0	N	00	N
65	20230918	090406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	543	75	2	16.03	695619257	1327409	1331.82	469	554	469	608	328	468	524.04	0.58	0	-161266	493	480	471	458	449	476	454	630	140	500	310	1	1	125973472	684	-6.54	1.75	12	1.05	-83.00	311.00	1000	20220919	-45.70	417	20230320	30.22	774	-29.84	20230130	417	30.22	20230320	1000	-45.70	20220919	417	30.22	20230320	0.00	N	040350	500	629 억		728214	N	N	0	N	00	N
66	20230915	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	-7	5	-1.47	47204397	99669	56.94	480	484	462	617	333	475	473.61	0.60	0	-29269	505	490	480	465	455	485	460	630	142	500	320	1	1	125973472	590	-5.64	1.50	12	0.08	-83.00	311.00	1030	20220916	-54.56	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	1055	-55.64	20220915	417	12.23	20230320	0.00	N	040350	500	629 억		757483	N	N	0	N	00	N
67	20230915	150412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	-1	5	-0.21	35681849	75045	42.88	480	484	470	617	333	475	475.47	0.60	0	-25603	505	490	480	465	455	485	460	630	142	500	320	1	1	125973472	597	-5.71	1.52	12	0.06	-83.00	311.00	1030	20220916	-53.98	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	1055	-55.07	20220915	417	13.67	20230320	0.00	N	040350	500	629 억		757483	N	N	0	N	00	N
68	20230915	140410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	3	2	0.63	34156915	71817	41.03	480	484	470	617	333	475	475.61	0.60	0	-25535	505	490	480	465	455	485	460	630	142	500	320	1	1	125973472	602	-5.76	1.54	12	0.06	-83.00	311.00	1030	20220916	-53.59	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	1055	-54.69	20220915	417	14.63	20230320	0.00	N	040350	500	629 억		757483	N	N	0	N	00	N
69	20230915	130408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	-3	5	-0.63	16149172	34043	19.45	480	484	471	617	333	475	474.38	0.60	0	-1675	505	490	480	465	455	485	460	630	142	500	320	1	1	125973472	595	-5.69	1.52	12	0.03	-83.00	311.00	1030	20220916	-54.17	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	1055	-55.26	20220915	417	13.19	20230320	0.00	N	040350	500	629 억		757483	N	N	0	N	00	N
70	20230915	120414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	4	2	0.84	6764674	14158	8.09	480	484	472	617	333	475	477.80	0.60	0	-44	505	490	480	465	455	485	460	630	142	500	320	1	1	125973472	603	-5.77	1.54	12	0.01	-83.00	311.00	1030	20220916	-53.50	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	1055	-54.60	20220915	417	14.87	20230320	0.00	N	040350	500	629 억		757483	N	N	0	N	00	N
71	20230915	110414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	6	2	1.26	3572124	7454	4.26	480	484	472	617	333	475	479.22	0.60	0	-1252	505	490	480	465	455	485	460	630	142	500	320	1	1	125973472	606	-5.80	1.55	12	0.01	-83.00	311.00	1030	20220916	-53.30	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	1055	-54.41	20220915	417	15.35	20230320	0.00	N	040350	500	629 억		757483	N	N	0	N	00	N
72	20230915	100414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	6	2	1.26	3070501	6404	3.66	480	484	472	617	333	475	479.47	0.60	0	-1191	505	490	480	465	455	485	460	630	142	500	320	1	1	125973472	606	-5.80	1.55	12	0.01	-83.00	311.00	1030	20220916	-53.30	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	1055	-54.41	20220915	417	15.35	20230320	0.00	N	040350	500	629 억		757483	N	N	0	N	00	N
73	20230915	090407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-2	5	-0.42	505714	1062	0.61	480	480	472	617	333	475	476.19	0.60	0	58	505	490	480	465	455	485	460	630	142	500	320	1	1	125973472	596	-5.70	1.52	12	0.00	-83.00	311.00	1030	20220916	-54.08	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1055	-55.17	20220915	417	13.43	20230320	0.00	N	040350	500	629 억		757483	N	N	0	N	00	N
74	20230914	160413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	-8	5	-1.66	83670098	175030	167.05	480	495	470	627	339	483	478.03	0.60	0	-609	495	488	480	473	465	485	470	630	144	500	320	1	1	125973472	598	-5.72	1.53	12	0.14	-83.00	311.00	1055	20220915	-54.98	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	1055	-54.98	20220915	417	13.91	20230320	0.00	N	040350	500	629 억		758092	N	N	0	N	00	N
75	20230914	150404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	-11	5	-2.28	78430441	163974	156.50	480	495	470	627	339	483	478.31	0.60	0	7305	495	488	480	473	465	485	470	630	144	500	320	1	1	125973472	595	-5.69	1.52	12	0.13	-83.00	311.00	1055	20220915	-55.26	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	1055	-55.26	20220915	417	13.19	20230320	0.00	N	040350	500	629 억		758092	N	N	0	N	00	N
76	20230914	140404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-4	5	-0.83	74676169	156073	148.96	480	495	470	627	339	483	478.47	0.60	0	8689	495	488	480	473	465	485	470	630	144	500	320	1	1	125973472	603	-5.77	1.54	12	0.12	-83.00	311.00	1055	20220915	-54.60	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	1055	-54.60	20220915	417	14.87	20230320	0.00	N	040350	500	629 억		758092	N	N	0	N	00	N
77	20230914	130401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	-2	5	-0.41	72110413	150717	143.84	480	495	470	627	339	483	478.45	0.60	0	10205	495	488	480	473	465	485	470	630	144	500	320	1	1	125973472	606	-5.80	1.55	12	0.12	-83.00	311.00	1055	20220915	-54.41	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	1055	-54.41	20220915	417	15.35	20230320	0.00	N	040350	500	629 억		758092	N	N	0	N	00	N
78	20230914	120412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	-3	5	-0.62	71136231	148687	141.91	480	495	470	627	339	483	478.43	0.60	0	11589	495	488	480	473	465	485	470	630	144	500	320	1	1	125973472	605	-5.78	1.54	12	0.12	-83.00	311.00	1055	20220915	-54.50	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	1055	-54.50	20220915	417	15.11	20230320	0.00	N	040350	500	629 억		758092	N	N	0	N	00	N
79	20230914	110406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	-6	5	-1.24	67245601	140539	134.13	480	495	470	627	339	483	478.48	0.60	0	11481	495	488	480	473	465	485	470	630	144	500	320	1	1	125973472	601	-5.75	1.53	12	0.11	-83.00	311.00	1055	20220915	-54.79	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	1055	-54.79	20220915	417	14.39	20230320	0.00	N	040350	500	629 억		758092	N	N	0	N	00	N
80	20230914	100400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	5	2	1.04	14202724	29045	27.72	480	495	476	627	339	483	488.99	0.60	0	-166	495	488	480	473	465	485	470	630	144	500	320	1	1	125973472	615	-5.88	1.57	12	0.02	-83.00	311.00	1055	20220915	-53.74	417	20230320	17.03	774	-36.95	20230130	417	17.03	20230320	1055	-53.74	20220915	417	17.03	20230320	0.00	N	040350	500	629 억		758092	N	N	0	N	00	N
81	20230914	090408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	493	10	2	2.07	7513091	15307	14.61	480	495	476	627	339	483	490.83	0.60	0	-4418	495	488	480	473	465	485	470	630	144	500	320	1	1	125973472	621	-5.94	1.59	12	0.01	-83.00	311.00	1055	20220915	-53.27	417	20230320	18.23	774	-36.30	20230130	417	18.23	20230320	1055	-53.27	20220915	417	18.23	20230320	0.00	N	040350	500	629 억		758092	N	N	0	N	00	N
82	20230913	160409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	-1	5	-0.21	50162786	104770	131.40	485	487	472	629	339	484	478.79	0.61	0	-11704	510	497	485	472	460	491	466	630	145	500	320	1	1	125973472	608	-5.82	1.55	12	0.08	-83.00	311.00	1055	20220915	-54.22	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	1055	-54.22	20220915	417	15.83	20230320	0.00	N	040350	500	629 억		769796	N	N	0	N	00	N
83	20230913	150404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	-1	5	-0.21	41498305	86703	108.74	485	487	472	629	339	484	478.63	0.61	0	-11558	510	497	485	472	460	491	466	630	145	500	320	1	1	125973472	608	-5.82	1.55	12	0.07	-83.00	311.00	1055	20220915	-54.22	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	1055	-54.22	20220915	417	15.83	20230320	0.00	N	040350	500	629 억		769796	N	N	0	N	00	N
84	20230913	140408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	0	3	0.00	38824589	81149	101.77	485	487	472	629	339	484	478.44	0.61	0	-11451	510	497	485	472	460	491	466	630	145	500	320	1	1	125973472	610	-5.83	1.56	12	0.06	-83.00	311.00	1055	20220915	-54.12	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	1055	-54.12	20220915	417	16.07	20230320	0.00	N	040350	500	629 억		769796	N	N	0	N	00	N
85	20230913	130358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	-4	5	-0.83	33692352	70443	88.35	485	487	472	629	339	484	478.29	0.61	0	-11123	510	497	485	472	460	491	466	630	145	500	320	1	1	125973472	605	-5.78	1.54	12	0.06	-83.00	311.00	1055	20220915	-54.50	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	1055	-54.50	20220915	417	15.11	20230320	0.00	N	040350	500	629 억		769796	N	N	0	N	00	N
86	20230913	120410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	-2	5	-0.41	29554082	61737	77.43	485	487	474	629	339	484	478.71	0.61	0	-9943	510	497	485	472	460	491	466	630	145	500	320	1	1	125973472	607	-5.81	1.55	12	0.05	-83.00	311.00	1055	20220915	-54.31	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	1055	-54.31	20220915	417	15.59	20230320	0.00	N	040350	500	629 억		769796	N	N	0	N	00	N
87	20230913	110405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	-3	5	-0.62	12983317	26941	33.79	485	487	476	629	339	484	481.92	0.61	0	-8537	510	497	485	472	460	491	466	630	145	500	320	1	1	125973472	606	-5.80	1.55	12	0.02	-83.00	311.00	1055	20220915	-54.41	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	1055	-54.41	20220915	417	15.35	20230320	0.00	N	040350	500	629 억		769796	N	N	0	N	00	N
88	20230913	100401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	-2	5	-0.41	6851541	14256	17.88	485	485	476	629	339	484	480.61	0.61	0	-3184	510	497	485	472	460	491	466	630	145	500	320	1	1	125973472	607	-5.81	1.55	12	0.01	-83.00	311.00	1055	20220915	-54.31	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	1055	-54.31	20220915	417	15.59	20230320	0.00	N	040350	500	629 억		769796	N	N	0	N	00	N
89	20230913	090358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	-4	5	-0.83	223824	462	0.58	485	485	480	629	339	484	484.47	0.61	0	-258	510	497	485	472	460	491	466	630	145	500	320	1	1	125973472	605	-5.78	1.54	12	0.00	-83.00	311.00	1055	20220915	-54.50	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	1055	-54.50	20220915	417	15.11	20230320	0.00	N	040350	500	629 억		769796	N	N	0	N	00	N
90	20230912	160356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	-2	5	-0.41	38358789	79532	43.76	498	498	473	631	341	486	482.31	0.63	0	-21970	503	494	488	479	473	491	476	630	145	500	330	1	1	125973472	610	-5.83	1.56	12	0.06	-83.00	311.00	1055	20220915	-54.12	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	1055	-54.12	20220915	417	16.07	20230320	0.00	N	040350	500	629 억		791766	N	N	0	N	00	N
91	20230912	150403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	-4	5	-0.82	35540837	73648	40.52	498	498	473	631	341	486	482.58	0.63	0	-24268	503	494	488	479	473	491	476	630	145	500	330	1	1	125973472	607	-5.81	1.55	12	0.06	-83.00	311.00	1055	20220915	-54.31	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	1055	-54.31	20220915	417	15.59	20230320	0.00	N	040350	500	629 억		791766	N	N	0	N	00	N
92	20230912	140403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-7	5	-1.44	26537540	54883	30.20	498	498	473	631	341	486	483.53	0.63	0	-20886	503	494	488	479	473	491	476	630	145	500	330	1	1	125973472	603	-5.77	1.54	12	0.04	-83.00	311.00	1055	20220915	-54.60	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	1055	-54.60	20220915	417	14.87	20230320	0.00	N	040350	500	629 억		791766	N	N	0	N	00	N
93	20230912	130400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	-6	5	-1.23	24805689	51279	28.22	498	498	473	631	341	486	483.74	0.63	0	-21317	503	494	488	479	473	491	476	630	145	500	330	1	1	125973472	605	-5.78	1.54	12	0.04	-83.00	311.00	1055	20220915	-54.50	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	1055	-54.50	20220915	417	15.11	20230320	0.00	N	040350	500	629 억		791766	N	N	0	N	00	N
94	20230912	120354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	-4	5	-0.82	17707703	36382	20.02	498	498	481	631	341	486	486.72	0.63	0	-19524	503	494	488	479	473	491	476	630	145	500	330	1	1	125973472	607	-5.81	1.55	12	0.03	-83.00	311.00	1055	20220915	-54.31	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	1055	-54.31	20220915	417	15.59	20230320	0.00	N	040350	500	629 억		791766	N	N	0	N	00	N
95	20230912	110359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	-4	5	-0.82	17117420	35164	19.35	498	498	481	631	341	486	486.79	0.63	0	-19407	503	494	488	479	473	491	476	630	145	500	330	1	1	125973472	607	-5.81	1.55	12	0.03	-83.00	311.00	1055	20220915	-54.31	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	1055	-54.31	20220915	417	15.59	20230320	0.00	N	040350	500	629 억		791766	N	N	0	N	00	N
96	20230912	100358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	0	3	0.00	9510006	19476	10.72	498	498	486	631	341	486	488.29	0.63	0	-12241	503	494	488	479	473	491	476	630	145	500	330	1	1	125973472	612	-5.86	1.56	12	0.02	-83.00	311.00	1055	20220915	-53.93	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	1055	-53.93	20220915	417	16.55	20230320	0.00	N	040350	500	629 억		791766	N	N	0	N	00	N
97	20230912	090402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	2	2	0.41	1572824	3189	1.75	498	498	488	631	341	486	493.20	0.63	0	-523	503	494	488	479	473	491	476	630	145	500	330	1	1	125973472	615	-5.88	1.57	12	0.00	-83.00	311.00	1055	20220915	-53.74	417	20230320	17.03	774	-36.95	20230130	417	17.03	20230320	1055	-53.74	20220915	417	17.03	20230320	0.00	N	040350	500	629 억		791766	N	N	0	N	00	N
98	20230911	160355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	-11	5	-2.21	88912508	181709	65.53	495	497	482	646	348	497	489.32	0.64	0	-19635	516	506	487	477	458	511	482	630	149	500	330	1	1	125973472	612	-5.86	1.56	12	0.14	-83.00	311.00	1055	20220915	-53.93	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	1055	-53.93	20220915	417	16.55	20230320	0.00	N	040350	500	629 억		811018	N	N	0	N	00	N
99	20230911	150401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	-9	5	-1.81	85991953	175712	63.37	495	497	482	646	348	497	489.39	0.64	0	-18586	516	506	487	477	458	511	482	630	149	500	330	1	1	125973472	615	-5.88	1.57	12	0.14	-83.00	311.00	1055	20220915	-53.74	417	20230320	17.03	774	-36.95	20230130	417	17.03	20230320	1055	-53.74	20220915	417	17.03	20230320	0.00	N	040350	500	629 억		811018	N	N	0	N	00	N
100	20230911	140407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	492	-5	5	-1.01	81182451	165840	59.81	495	497	482	646	348	497	489.52	0.64	0	-18450	516	506	487	477	458	511	482	630	149	500	330	1	1	125973472	620	-5.93	1.58	12	0.13	-83.00	311.00	1055	20220915	-53.36	417	20230320	17.99	774	-36.43	20230130	417	17.99	20230320	1055	-53.36	20220915	417	17.99	20230320	0.00	N	040350	500	629 억		811018	N	N	0	N	00	N
101	20230911	130353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	490	-7	5	-1.41	59221403	120735	43.54	495	497	482	646	348	497	490.51	0.64	0	-17559	516	506	487	477	458	511	482	630	149	500	330	1	1	125973472	617	-5.90	1.58	12	0.10	-83.00	311.00	1055	20220915	-53.55	417	20230320	17.51	774	-36.69	20230130	417	17.51	20230320	1055	-53.55	20220915	417	17.51	20230320	0.00	N	040350	500	629 억		811018	N	N	0	N	00	N
102	20230911	120357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	494	-3	5	-0.60	53310069	108689	39.20	495	497	482	646	348	497	490.48	0.64	0	-15878	516	506	487	477	458	511	482	630	149	500	330	1	1	125973472	622	-5.95	1.59	12	0.09	-83.00	311.00	1055	20220915	-53.18	417	20230320	18.47	774	-36.18	20230130	417	18.47	20230320	1055	-53.18	20220915	417	18.47	20230320	0.00	N	040350	500	629 억		811018	N	N	0	N	00	N
103	20230911	110350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	490	-7	5	-1.41	43280314	88320	31.85	495	497	482	646	348	497	490.04	0.64	0	-13053	516	506	487	477	458	511	482	630	149	500	330	1	1	125973472	617	-5.90	1.58	12	0.07	-83.00	311.00	1055	20220915	-53.55	417	20230320	17.51	774	-36.69	20230130	417	17.51	20230320	1055	-53.55	20220915	417	17.51	20230320	0.00	N	040350	500	629 억		811018	N	N	0	N	00	N
104	20230911	100352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	491	-6	5	-1.21	26615517	54080	19.50	495	497	487	646	348	497	492.15	0.64	0	-12452	516	506	487	477	458	511	482	630	149	500	330	1	1	125973472	619	-5.92	1.58	12	0.04	-83.00	311.00	1055	20220915	-53.46	417	20230320	17.75	774	-36.56	20230130	417	17.75	20230320	1055	-53.46	20220915	417	17.75	20230320	0.00	N	040350	500	629 억		811018	N	N	0	N	00	N
105	20230911	090352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	-9	5	-1.81	6034514	12272	4.43	495	497	487	646	348	497	491.73	0.64	0	1679	516	506	487	477	458	511	482	630	149	500	330	1	1	125973472	615	-5.88	1.57	12	0.01	-83.00	311.00	1055	20220915	-53.74	417	20230320	17.03	774	-36.95	20230130	417	17.03	20230320	1055	-53.74	20220915	417	17.03	20230320	0.00	N	040350	500	629 억		811018	N	N	0	N	00	N
106	20230908	160357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	497	14	2	2.90	133198144	277276	207.76	480	497	468	627	339	483	480.26	0.66	0	-16058	505	493	485	473	465	490	470	630	144	500	320	1	1	125973472	626	-5.99	1.60	12	0.22	-83.00	311.00	1055	20220915	-52.89	417	20230320	19.18	774	-35.79	20230130	417	19.18	20230320	1055	-52.89	20220915	417	19.18	20230320	0.00	N	040350	500	629 억		827459	N	N	0	N	00	N
107	20230908	150358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	2	2	0.41	96234928	202322	151.60	480	496	468	627	339	483	475.65	0.66	0	-13592	505	493	485	473	465	490	470	630	144	500	320	1	1	125973472	611	-5.84	1.56	12	0.16	-83.00	311.00	1055	20220915	-54.03	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	1055	-54.03	20220915	417	16.31	20230320	0.00	N	040350	500	629 억		827459	N	N	0	N	00	N
108	20230908	140358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	-12	5	-2.48	84646350	178164	133.50	480	496	468	627	339	483	475.10	0.66	0	-2636	505	493	485	473	465	490	470	630	144	500	320	1	1	125973472	593	-5.67	1.51	12	0.14	-83.00	311.00	1055	20220915	-55.36	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	1055	-55.36	20220915	417	12.95	20230320	0.00	N	040350	500	629 억		827459	N	N	0	N	00	N
109	20230908	130359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	1	2	0.21	46730196	98022	73.45	480	496	472	627	339	483	476.73	0.66	0	-8586	505	493	485	473	465	490	470	630	144	500	320	1	1	125973472	610	-5.83	1.56	12	0.08	-83.00	311.00	1055	20220915	-54.12	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	1055	-54.12	20220915	417	16.07	20230320	0.00	N	040350	500	629 억		827459	N	N	0	N	00	N
110	20230908	120405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-5	5	-1.04	39962489	83972	62.92	480	496	472	627	339	483	475.90	0.66	0	-3101	505	493	485	473	465	490	470	630	144	500	320	1	1	125973472	602	-5.76	1.54	12	0.07	-83.00	311.00	1055	20220915	-54.69	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	1055	-54.69	20220915	417	14.63	20230320	0.00	N	040350	500	629 억		827459	N	N	0	N	00	N
111	20230908	110400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-5	5	-1.04	38326875	80550	60.36	480	496	472	627	339	483	475.81	0.66	0	-3038	505	493	485	473	465	490	470	630	144	500	320	1	1	125973472	602	-5.76	1.54	12	0.06	-83.00	311.00	1055	20220915	-54.69	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	1055	-54.69	20220915	417	14.63	20230320	0.00	N	040350	500	629 억		827459	N	N	0	N	00	N
112	20230908	100357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	1	2	0.21	4158340	8618	6.46	480	496	473	627	339	483	482.52	0.66	0	-4854	505	493	485	473	465	490	470	630	144	500	320	1	1	125973472	610	-5.83	1.56	12	0.01	-83.00	311.00	1055	20220915	-54.12	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	1055	-54.12	20220915	417	16.07	20230320	0.00	N	040350	500	629 억		827459	N	N	0	N	00	N
113	20230908	090404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	476	-7	5	-1.45	164201	342	0.26	480	483	476	627	339	483	480.12	0.66	0	-90	505	493	485	473	465	490	470	630	144	500	320	1	1	125973472	600	-5.73	1.53	12	0.00	-83.00	311.00	1055	20220915	-54.88	417	20230320	14.15	774	-38.50	20230130	417	14.15	20230320	1055	-54.88	20220915	417	14.15	20230320	0.00	N	040350	500	629 억		827459	N	N	0	N	00	N
114	20230907	160356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	-8	5	-1.63	64330051	133459	119.27	484	497	477	638	344	491	482.02	0.68	0	-26033	507	499	485	477	463	503	481	630	147	500	330	1	1	125973472	608	-5.82	1.55	12	0.11	-83.00	311.00	1065	20220906	-54.65	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	1055	-54.22	20220915	417	15.83	20230320	0.00	N	040350	500	629 억		853492	N	N	0	N	00	N
115	20230907	150356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	-10	5	-2.04	50730235	105103	93.93	484	497	477	638	344	491	482.67	0.68	0	-25090	507	499	485	477	463	503	481	630	147	500	330	1	1	125973472	606	-5.80	1.55	12	0.08	-83.00	311.00	1065	20220906	-54.84	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	1055	-54.41	20220915	417	15.35	20230320	0.00	N	040350	500	629 억		853492	N	N	0	N	00	N
116	20230907	140355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	-5	5	-1.02	43541410	90079	80.51	484	497	479	638	344	491	483.37	0.68	0	-16024	507	499	485	477	463	503	481	630	147	500	330	1	1	125973472	612	-5.86	1.56	12	0.07	-83.00	311.00	1065	20220906	-54.37	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	1055	-53.93	20220915	417	16.55	20230320	0.00	N	040350	500	629 억		853492	N	N	0	N	00	N
117	20230907	130356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	-8	5	-1.63	37493668	77524	69.28	484	497	479	638	344	491	483.64	0.68	0	-15539	507	499	485	477	463	503	481	630	147	500	330	1	1	125973472	608	-5.82	1.55	12	0.06	-83.00	311.00	1065	20220906	-54.65	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	1055	-54.22	20220915	417	15.83	20230320	0.00	N	040350	500	629 억		853492	N	N	0	N	00	N
118	20230907	120401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	-5	5	-1.02	30039359	62136	55.53	484	497	479	638	344	491	483.45	0.68	0	-12702	507	499	485	477	463	503	481	630	147	500	330	1	1	125973472	612	-5.86	1.56	12	0.05	-83.00	311.00	1065	20220906	-54.37	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	1055	-53.93	20220915	417	16.55	20230320	0.00	N	040350	500	629 억		853492	N	N	0	N	00	N
119	20230907	110400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	-6	5	-1.22	27455669	56815	50.78	484	497	479	638	344	491	483.25	0.68	0	-11447	507	499	485	477	463	503	481	630	147	500	330	1	1	125973472	611	-5.84	1.56	12	0.05	-83.00	311.00	1065	20220906	-54.46	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	1055	-54.03	20220915	417	16.31	20230320	0.00	N	040350	500	629 억		853492	N	N	0	N	00	N
120	20230907	100355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	-6	5	-1.22	14682059	30310	27.09	484	497	480	638	344	491	484.40	0.68	0	-3741	507	499	485	477	463	503	481	630	147	500	330	1	1	125973472	611	-5.84	1.56	12	0.02	-83.00	311.00	1065	20220906	-54.46	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	1055	-54.03	20220915	417	16.31	20230320	0.00	N	040350	500	629 억		853492	N	N	0	N	00	N
121	20230907	090401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	491	0	3	0.00	1383820	2852	2.55	484	492	484	638	344	491	485.21	0.68	0	-604	507	499	485	477	463	503	481	630	147	500	330	1	1	125973472	619	-5.92	1.58	12	0.00	-83.00	311.00	1065	20220906	-53.90	417	20230320	17.75	774	-36.56	20230130	417	17.75	20230320	1055	-53.46	20220915	417	17.75	20230320	0.00	N	040350	500	629 억		853492	N	N	0	N	00	N
122	20230906	160356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	491	1	2	0.20	53170583	110665	51.26	488	493	471	637	343	490	480.46	0.67	0	4052	522	506	493	477	464	514	485	630	147	500	330	1	1	125973472	619	-5.92	1.58	12	0.09	-83.00	311.00	1080	20220905	-54.54	417	20230320	17.75	774	-36.56	20230130	417	17.75	20230320	1065	-53.90	20220906	417	17.75	20230320	0.00	N	040350	500	629 억		849051	N	N	0	N	00	N
123	20230906	150355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	493	3	2	0.61	48979144	102109	47.29	488	493	471	637	343	490	479.68	0.67	0	4706	522	506	493	477	464	514	485	630	147	500	330	1	1	125973472	621	-5.94	1.59	12	0.08	-83.00	311.00	1080	20220905	-54.35	417	20230320	18.23	774	-36.30	20230130	417	18.23	20230320	1065	-53.71	20220906	417	18.23	20230320	0.00	N	040350	500	629 억		849051	N	N	0	N	00	N
124	20230906	140357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-17	5	-3.47	31776909	66121	30.62	488	490	472	637	343	490	480.59	0.67	0	14543	522	506	493	477	464	514	485	630	147	500	330	1	1	125973472	596	-5.70	1.52	12	0.05	-83.00	311.00	1080	20220905	-56.20	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1065	-55.59	20220906	417	13.43	20230320	0.00	N	040350	500	629 억		849051	N	N	0	N	00	N
125	20230906	130354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-11	5	-2.24	29926446	62217	28.82	488	490	472	637	343	490	481.00	0.67	0	13891	522	506	493	477	464	514	485	630	147	500	330	1	1	125973472	603	-5.77	1.54	12	0.05	-83.00	311.00	1080	20220905	-55.65	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	1065	-55.02	20220906	417	14.87	20230320	0.00	N	040350	500	629 억		849051	N	N	0	N	00	N
126	20230906	120359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	-5	5	-1.02	19851939	41054	19.01	488	490	480	637	343	490	483.56	0.67	0	9670	522	506	493	477	464	514	485	630	147	500	330	1	1	125973472	611	-5.84	1.56	12	0.03	-83.00	311.00	1080	20220905	-55.09	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	1065	-54.46	20220906	417	16.31	20230320	0.00	N	040350	500	629 억		849051	N	N	0	N	00	N
127	20230906	110359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	-7	5	-1.43	9224215	18966	8.78	488	490	482	637	343	490	486.36	0.67	0	1294	522	506	493	477	464	514	485	630	147	500	330	1	1	125973472	608	-5.82	1.55	12	0.02	-83.00	311.00	1080	20220905	-55.28	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	1065	-54.65	20220906	417	15.83	20230320	0.00	N	040350	500	629 억		849051	N	N	0	N	00	N
128	20230906	100348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	489	-1	5	-0.20	4240040	8700	4.03	488	490	482	637	343	490	487.36	0.67	0	403	522	506	493	477	464	514	485	630	147	500	330	1	1	125973472	616	-5.89	1.57	12	0.01	-83.00	311.00	1080	20220905	-54.72	417	20230320	17.27	774	-36.82	20230130	417	17.27	20230320	1065	-54.08	20220906	417	17.27	20230320	0.00	N	040350	500	629 억		849051	N	N	0	N	00	N
129	20230906	090351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	490	0	3	0.00	375654	773	0.36	488	490	482	637	343	490	485.97	0.67	0	-251	522	506	493	477	464	514	485	630	147	500	330	1	1	125973472	617	-5.90	1.58	12	0.00	-83.00	311.00	1080	20220905	-54.63	417	20230320	17.51	774	-36.69	20230130	417	17.51	20230320	1065	-53.99	20220906	417	17.51	20230320	0.00	N	040350	500	629 억		849051	N	N	0	N	00	N
130	20230905	160350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	490	1	2	0.20	106772192	215810	101.67	487	509	480	635	343	489	494.75	0.70	0	-34509	503	496	482	475	461	499	478	630	146	500	330	1	1	125973472	617	-5.90	1.58	12	0.17	-83.00	311.00	1090	20220902	-55.05	417	20230320	17.51	774	-36.69	20230130	417	17.51	20230320	1080	-54.63	20220905	417	17.51	20230320	0.00	N	040350	500	629 억		883560	N	N	0	N	00	N
131	20230905	150401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	487	-2	5	-0.41	104258832	210677	99.26	487	509	480	635	343	489	494.88	0.70	0	-34169	503	496	482	475	461	499	478	630	146	500	330	1	1	125973472	613	-5.87	1.57	12	0.17	-83.00	311.00	1090	20220902	-55.32	417	20230320	16.79	774	-37.08	20230130	417	16.79	20230320	1080	-54.91	20220905	417	16.79	20230320	0.00	N	040350	500	629 억		883560	N	N	0	N	00	N
132	20230905	140357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	489	0	3	0.00	98419630	198680	93.60	487	509	480	635	343	489	495.37	0.70	0	-33228	503	496	482	475	461	499	478	630	146	500	330	1	1	125973472	616	-5.89	1.57	12	0.16	-83.00	311.00	1090	20220902	-55.14	417	20230320	17.27	774	-36.82	20230130	417	17.27	20230320	1080	-54.72	20220905	417	17.27	20230320	0.00	N	040350	500	629 억		883560	N	N	0	N	00	N
133	20230905	130343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	491	2	2	0.41	94982382	191639	90.29	487	509	480	635	343	489	495.63	0.70	0	-32997	503	496	482	475	461	499	478	630	146	500	330	1	1	125973472	619	-5.92	1.58	12	0.15	-83.00	311.00	1090	20220902	-54.95	417	20230320	17.75	774	-36.56	20230130	417	17.75	20230320	1080	-54.54	20220905	417	17.75	20230320	0.00	N	040350	500	629 억		883560	N	N	0	N	00	N
134	20230905	120350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	492	3	2	0.61	93584566	188785	88.94	487	509	480	635	343	489	495.72	0.70	0	-32413	503	496	482	475	461	499	478	630	146	500	330	1	1	125973472	620	-5.93	1.58	12	0.15	-83.00	311.00	1090	20220902	-54.86	417	20230320	17.99	774	-36.43	20230130	417	17.99	20230320	1080	-54.44	20220905	417	17.99	20230320	0.00	N	040350	500	629 억		883560	N	N	0	N	00	N
135	20230905	110353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	487	-2	5	-0.41	86659515	174640	82.28	487	509	480	635	343	489	496.22	0.70	0	-28557	503	496	482	475	461	499	478	630	146	500	330	1	1	125973472	613	-5.87	1.57	12	0.14	-83.00	311.00	1090	20220902	-55.32	417	20230320	16.79	774	-37.08	20230130	417	16.79	20230320	1080	-54.91	20220905	417	16.79	20230320	0.00	N	040350	500	629 억		883560	N	N	0	N	00	N
136	20230905	100348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	493	4	2	0.82	71407145	143222	67.48	487	509	480	635	343	489	498.58	0.70	0	-32035	503	496	482	475	461	499	478	630	146	500	330	1	1	125973472	621	-5.94	1.59	12	0.11	-83.00	311.00	1090	20220902	-54.77	417	20230320	18.23	774	-36.30	20230130	417	18.23	20230320	1080	-54.35	20220905	417	18.23	20230320	0.00	N	040350	500	629 억		883560	N	N	0	N	00	N
137	20230905	090345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	508	19	2	3.89	12027572	24195	11.40	487	509	487	635	343	489	497.11	0.70	0	-3091	503	496	482	475	461	499	478	630	146	500	330	1	1	125973472	640	-6.12	1.63	12	0.02	-83.00	311.00	1090	20220902	-53.39	417	20230320	21.82	774	-34.37	20230130	417	21.82	20230320	1080	-52.96	20220905	417	21.82	20230320	0.00	N	040350	500	629 억		883560	N	N	0	N	00	N
138	20230904	160348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	489	10	2	2.09	102525655	212250	163.48	471	489	468	622	336	479	483.04	0.73	0	-29379	487	483	475	471	463	485	473	630	143	500	320	1	1	125973472	616	-5.89	1.57	12	0.17	-83.00	311.00	1110	20220901	-55.95	417	20230320	17.27	774	-36.82	20230130	417	17.27	20230320	1080	-54.72	20220905	417	17.27	20230320	0.00	N	040350	500	629 억		913328	N	N	0	N	00	N
139	20230904	150341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	9	2	1.88	94252725	195303	150.43	471	488	468	622	336	479	482.60	0.73	0	-29062	487	483	475	471	463	485	473	630	143	500	320	1	1	125973472	615	-5.88	1.57	12	0.16	-83.00	311.00	1110	20220901	-56.04	417	20230320	17.03	774	-36.95	20230130	417	17.03	20230320	1080	-54.81	20220905	417	17.03	20230320	0.00	N	040350	500	629 억		913328	N	N	0	N	00	N
140	20230904	140339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	6	2	1.25	76639242	159016	122.48	471	487	468	622	336	479	481.96	0.73	0	-19586	487	483	475	471	463	485	473	630	143	500	320	1	1	125973472	611	-5.84	1.56	12	0.13	-83.00	311.00	1110	20220901	-56.31	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	1080	-55.09	20220905	417	16.31	20230320	0.00	N	040350	500	629 억		913328	N	N	0	N	00	N
141	20230904	130346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	7	2	1.46	66710427	138559	106.72	471	487	468	622	336	479	481.46	0.73	0	-17676	487	483	475	471	463	485	473	630	143	500	320	1	1	125973472	612	-5.86	1.56	12	0.11	-83.00	311.00	1110	20220901	-56.22	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	1080	-55.00	20220905	417	16.55	20230320	0.00	N	040350	500	629 억		913328	N	N	0	N	00	N
142	20230904	120339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	5	2	1.04	44119759	91740	70.66	471	487	468	622	336	479	480.92	0.73	0	-13499	487	483	475	471	463	485	473	630	143	500	320	1	1	125973472	610	-5.83	1.56	12	0.07	-83.00	311.00	1110	20220901	-56.40	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	1080	-55.19	20220905	417	16.07	20230320	0.00	N	040350	500	629 억		913328	N	N	0	N	00	N
143	20230904	110334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	7	2	1.46	28425830	59282	45.66	471	487	468	622	336	479	479.50	0.73	0	-9723	487	483	475	471	463	485	473	630	143	500	320	1	1	125973472	612	-5.86	1.56	12	0.05	-83.00	311.00	1110	20220901	-56.22	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	1080	-55.00	20220905	417	16.55	20230320	0.00	N	040350	500	629 억		913328	N	N	0	N	00	N
144	20230904	100336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	1	2	0.21	12838952	27065	20.85	471	481	468	622	336	479	474.37	0.73	0	-1184	487	483	475	471	463	485	473	630	143	500	320	1	1	125973472	605	-5.78	1.54	12	0.02	-83.00	311.00	1110	20220901	-56.76	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	1080	-55.56	20220905	417	15.11	20230320	0.00	N	040350	500	629 억		913328	N	N	0	N	00	N
145	20230904	090343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	-9	5	-1.88	864535	1842	1.42	471	475	468	622	336	479	469.35	0.73	0	-1274	487	483	475	471	463	485	473	630	143	500	320	1	1	125973472	592	-5.66	1.51	12	0.00	-83.00	311.00	1110	20220901	-57.66	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	1080	-56.48	20220905	417	12.71	20230320	0.00	N	040350	500	629 억		913328	N	N	0	N	00	N
146	20230901	160338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	3	2	0.63	61512145	129832	172.67	472	479	467	618	334	476	473.77	0.70	0	28134	485	480	472	467	459	483	470	630	142	500	320	1	1	125973472	603	-5.77	1.54	12	0.10	-83.00	311.00	1115	20220831	-57.04	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	1110	-56.85	20220901	417	14.87	20230320	0.00	N	040350	500	629 억		885194	N	N	0	N	00	N
147	20230901	150344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	-1	5	-0.21	52853735	111637	148.47	472	475	467	618	334	476	473.44	0.70	0	28499	485	480	472	467	459	483	470	630	142	500	320	1	1	125973472	598	-5.72	1.53	12	0.09	-83.00	311.00	1115	20220831	-57.40	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	1110	-57.21	20220901	417	13.91	20230320	0.00	N	040350	500	629 억		885194	N	N	0	N	00	N
148	20230901	140341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-3	5	-0.63	51174223	108081	143.74	472	475	467	618	334	476	473.48	0.70	0	28842	485	480	472	467	459	483	470	630	142	500	320	1	1	125973472	596	-5.70	1.52	12	0.09	-83.00	311.00	1115	20220831	-57.58	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1110	-57.39	20220901	417	13.43	20230320	0.00	N	040350	500	629 억		885194	N	N	0	N	00	N
149	20230901	130336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	-2	5	-0.42	48403492	102219	135.94	472	475	467	618	334	476	473.53	0.70	0	28872	485	480	472	467	459	483	470	630	142	500	320	1	1	125973472	597	-5.71	1.52	12	0.08	-83.00	311.00	1115	20220831	-57.49	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	1110	-57.30	20220901	417	13.67	20230320	0.00	N	040350	500	629 억		885194	N	N	0	N	00	N
150	20230901	120338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-3	5	-0.63	45447961	95992	127.66	472	475	467	618	334	476	473.46	0.70	0	28883	485	480	472	467	459	483	470	630	142	500	320	1	1	125973472	596	-5.70	1.52	12	0.08	-83.00	311.00	1115	20220831	-57.58	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	1110	-57.39	20220901	417	13.43	20230320	0.00	N	040350	500	629 억		885194	N	N	0	N	00	N
151	20230901	110338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	-1	5	-0.21	40431375	85281	113.42	472	475	468	618	334	476	474.10	0.70	0	24062	485	480	472	467	459	483	470	630	142	500	320	1	1	125973472	598	-5.72	1.53	12	0.07	-83.00	311.00	1115	20220831	-57.40	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	1110	-57.21	20220901	417	13.91	20230320	0.00	N	040350	500	629 억		885194	N	N	0	N	00	N
152	20230901	100336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	-2	5	-0.42	26802586	56495	75.13	472	475	468	618	334	476	474.42	0.70	0	25347	485	480	472	467	459	483	470	630	142	500	320	1	1	125973472	597	-5.71	1.52	12	0.04	-83.00	311.00	1115	20220831	-57.49	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	1110	-57.30	20220901	417	13.67	20230320	0.00	N	040350	500	629 억		885194	N	N	0	N	00	N
153	20230901	090332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	-2	5	-0.42	1322937	2802	3.73	472	475	470	618	334	476	472.14	0.70	0	-700	485	480	472	467	459	483	470	630	142	500	320	1	1	125973472	597	-5.71	1.52	12	0.00	-83.00	311.00	1115	20220831	-57.49	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	1110	-57.30	20220901	417	13.67	20230320	0.00	N	040350	500	629 억		885194	N	N	0	N	00	N