KissMeData/038680/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	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4590	90	2	2.00	92845130	20576	36.26	4405	4615	4405	5850	3150	4500	4512.29	1.68	0	-268	4656	4577	4531	4452	4406	4555	4430	92	1350	500	2970	5	1	18432874	846	-22.17	1.09	12	0.11	-207.00	4228.00	7050	20230207	-34.89	4010	20221013	14.46	7050	-34.89	20230207	4315	6.37	20230727	7050	-34.89	20230207	4010	14.46	20221013	3.16	N	038680	500	92 억		310064	N	N	0	N	00	N
3	20230927	150442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4595	95	2	2.11	82818500	18392	32.41	4405	4615	4405	5850	3150	4500	4502.96	1.68	0	-17	4656	4577	4531	4452	4406	4555	4430	92	1350	500	2970	5	1	18432874	847	-22.20	1.09	12	0.10	-207.00	4228.00	7050	20230207	-34.82	4010	20221013	14.59	7050	-34.82	20230207	4315	6.49	20230727	7050	-34.82	20230207	4010	14.59	20221013	3.16	N	038680	500	92 억		310064	N	N	0	N	00	N
4	20230927	140442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4560	60	2	1.33	75240635	16736	29.49	4405	4615	4405	5850	3150	4500	4495.74	1.68	0	-213	4656	4577	4531	4452	4406	4555	4430	92	1350	500	2970	5	1	18432874	841	-22.03	1.08	12	0.09	-207.00	4228.00	7050	20230207	-35.32	4010	20221013	13.72	7050	-35.32	20230207	4315	5.68	20230727	7050	-35.32	20230207	4010	13.72	20221013	3.16	N	038680	500	92 억		310064	N	N	0	N	00	N
5	20230927	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4550	50	2	1.11	72547835	16144	28.45	4405	4615	4405	5850	3150	4500	4493.80	1.68	0	-263	4656	4577	4531	4452	4406	4555	4430	92	1350	500	2970	5	1	18432874	839	-21.98	1.08	12	0.09	-207.00	4228.00	7050	20230207	-35.46	4010	20221013	13.47	7050	-35.46	20230207	4315	5.45	20230727	7050	-35.46	20230207	4010	13.47	20221013	3.16	N	038680	500	92 억		310064	N	N	0	N	00	N
6	20230927	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4530	30	2	0.67	68830755	15324	27.00	4405	4615	4405	5850	3150	4500	4491.70	1.68	0	-229	4656	4577	4531	4452	4406	4555	4430	92	1350	500	2970	5	1	18432874	835	-21.88	1.07	12	0.08	-207.00	4228.00	7050	20230207	-35.74	4010	20221013	12.97	7050	-35.74	20230207	4315	4.98	20230727	7050	-35.74	20230207	4010	12.97	20221013	3.16	N	038680	500	92 억		310064	N	N	0	N	00	N
7	20230927	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4550	50	2	1.11	56831890	12671	22.33	4405	4615	4405	5850	3150	4500	4485.19	1.68	0	156	4656	4577	4531	4452	4406	4555	4430	92	1350	500	2970	5	1	18432874	839	-21.98	1.08	12	0.07	-207.00	4228.00	7050	20230207	-35.46	4010	20221013	13.47	7050	-35.46	20230207	4315	5.45	20230727	7050	-35.46	20230207	4010	13.47	20221013	3.16	N	038680	500	92 억		310064	N	N	0	N	00	N
8	20230927	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4540	40	2	0.89	46758270	10447	18.41	4405	4615	4405	5850	3150	4500	4475.76	1.68	0	67	4656	4577	4531	4452	4406	4555	4430	92	1350	500	2970	5	1	18432874	837	-21.93	1.07	12	0.06	-207.00	4228.00	7050	20230207	-35.60	4010	20221013	13.22	7050	-35.60	20230207	4315	5.21	20230727	7050	-35.60	20230207	4010	13.22	20221013	3.16	N	038680	500	92 억		310064	N	N	0	N	00	N
9	20230927	090444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4445	-55	5	-1.22	12394450	2813	4.96	4405	4450	4405	5850	3150	4500	4406.13	1.68	0	-138	4656	4577	4531	4452	4406	4555	4430	92	1350	500	2970	5	1	18432874	819	-21.47	1.05	12	0.02	-207.00	4228.00	7050	20230207	-36.95	4010	20221013	10.85	7050	-36.95	20230207	4315	3.01	20230727	7050	-36.95	20230207	4010	10.85	20221013	3.16	N	038680	500	92 억		310064	N	N	0	N	00	N
10	20230926	160437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4500	-55	5	-1.21	252066500	55921	126.11	4560	4610	4485	5920	3190	4555	4507.56	1.66	0	4037	4788	4671	4613	4496	4438	4642	4467	92	1365	500	3000	5	1	18432874	829	-21.74	1.06	12	0.30	-207.00	4228.00	7050	20230207	-36.17	4010	20221013	12.22	7050	-36.17	20230207	4315	4.29	20230727	7050	-36.17	20230207	4010	12.22	20221013	3.23	N	038680	500	92 억		306090	N	N	0	N	00	N
11	20230926	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4510	-45	5	-0.99	204542230	45359	102.29	4560	4610	4485	5920	3190	4555	4509.41	1.66	0	4285	4788	4671	4613	4496	4438	4642	4467	92	1365	500	3000	5	1	18432874	831	-21.79	1.07	12	0.25	-207.00	4228.00	7050	20230207	-36.03	4010	20221013	12.47	7050	-36.03	20230207	4315	4.52	20230727	7050	-36.03	20230207	4010	12.47	20221013	3.23	N	038680	500	92 억		306090	N	N	0	N	00	N
12	20230926	140434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4500	-55	5	-1.21	167739350	37197	83.89	4560	4610	4485	5920	3190	4555	4509.49	1.66	0	4239	4788	4671	4613	4496	4438	4642	4467	92	1365	500	3000	5	1	18432874	829	-21.74	1.06	12	0.20	-207.00	4228.00	7050	20230207	-36.17	4010	20221013	12.22	7050	-36.17	20230207	4315	4.29	20230727	7050	-36.17	20230207	4010	12.22	20221013	3.23	N	038680	500	92 억		306090	N	N	0	N	00	N
13	20230926	130435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4500	-55	5	-1.21	149853120	33221	74.92	4560	4610	4485	5920	3190	4555	4510.79	1.66	0	4503	4788	4671	4613	4496	4438	4642	4467	92	1365	500	3000	5	1	18432874	829	-21.74	1.06	12	0.18	-207.00	4228.00	7050	20230207	-36.17	4010	20221013	12.22	7050	-36.17	20230207	4315	4.29	20230727	7050	-36.17	20230207	4010	12.22	20221013	3.23	N	038680	500	92 억		306090	N	N	0	N	00	N
14	20230926	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4495	-60	5	-1.32	132615335	29385	66.27	4560	4610	4485	5920	3190	4555	4513.03	1.66	0	3971	4788	4671	4613	4496	4438	4642	4467	92	1365	500	3000	5	1	18432874	829	-21.71	1.06	12	0.16	-207.00	4228.00	7050	20230207	-36.24	4010	20221013	12.09	7050	-36.24	20230207	4315	4.17	20230727	7050	-36.24	20230207	4010	12.09	20221013	3.23	N	038680	500	92 억		306090	N	N	0	N	00	N
15	20230926	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4505	-50	5	-1.10	111877250	24774	55.87	4560	4610	4485	5920	3190	4555	4515.91	1.66	0	4263	4788	4671	4613	4496	4438	4642	4467	92	1365	500	3000	5	1	18432874	830	-21.76	1.07	12	0.13	-207.00	4228.00	7050	20230207	-36.10	4010	20221013	12.34	7050	-36.10	20230207	4315	4.40	20230727	7050	-36.10	20230207	4010	12.34	20221013	3.23	N	038680	500	92 억		306090	N	N	0	N	00	N
16	20230926	100436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	-35	5	-0.77	58708365	12957	29.22	4560	4610	4490	5920	3190	4555	4531.02	1.66	0	1533	4788	4671	4613	4496	4438	4642	4467	92	1365	500	3000	5	1	18432874	833	-21.84	1.07	12	0.07	-207.00	4228.00	7050	20230207	-35.89	4010	20221013	12.72	7050	-35.89	20230207	4315	4.75	20230727	7050	-35.89	20230207	4010	12.72	20221013	3.23	N	038680	500	92 억		306090	N	N	0	N	00	N
17	20230926	090436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4580	25	2	0.55	128000	28	0.06	4560	4580	4560	5920	3190	4555	4571.43	1.66	0	14	4788	4671	4613	4496	4438	4642	4467	92	1365	500	3000	5	1	18432874	844	-22.13	1.08	12	0.00	-207.00	4228.00	7050	20230207	-35.04	4010	20221013	14.21	7050	-35.04	20230207	4315	6.14	20230727	7050	-35.04	20230207	4010	14.21	20221013	3.23	N	038680	500	92 억		306090	N	N	0	N	00	N
18	20230925	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4555	-80	5	-1.73	200573935	43625	64.11	4625	4730	4555	6020	3245	4635	4598.26	1.70	0	-6654	4801	4717	4651	4567	4501	4685	4535	92	1385	500	3050	5	1	18432874	840	-22.00	1.08	12	0.24	-207.00	4228.00	7050	20230207	-35.39	4010	20221013	13.59	7050	-35.39	20230207	4315	5.56	20230727	7050	-35.39	20230207	4010	13.59	20221013	3.26	N	038680	500	92 억		312779	N	N	0	N	00	N
19	20230925	150439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4565	-70	5	-1.51	185424305	40302	59.23	4625	4730	4555	6020	3245	4635	4600.87	1.70	0	-6796	4801	4717	4651	4567	4501	4685	4535	92	1385	500	3050	5	1	18432874	841	-22.05	1.08	12	0.22	-207.00	4228.00	7050	20230207	-35.25	4010	20221013	13.84	7050	-35.25	20230207	4315	5.79	20230727	7050	-35.25	20230207	4010	13.84	20221013	3.26	N	038680	500	92 억		312779	N	N	0	N	00	N
20	20230925	140431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4590	-45	5	-0.97	128275460	27783	40.83	4625	4730	4570	6020	3245	4635	4617.05	1.70	0	-7908	4801	4717	4651	4567	4501	4685	4535	92	1385	500	3050	5	1	18432874	846	-22.17	1.09	12	0.15	-207.00	4228.00	7050	20230207	-34.89	4010	20221013	14.46	7050	-34.89	20230207	4315	6.37	20230727	7050	-34.89	20230207	4010	14.46	20221013	3.26	N	038680	500	92 억		312779	N	N	0	N	00	N
21	20230925	130433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4605	-30	5	-0.65	104466475	22583	33.19	4625	4730	4585	6020	3245	4635	4625.89	1.70	0	-8907	4801	4717	4651	4567	4501	4685	4535	92	1385	500	3050	5	1	18432874	849	-22.25	1.09	12	0.12	-207.00	4228.00	7050	20230207	-34.68	4010	20221013	14.84	7050	-34.68	20230207	4315	6.72	20230727	7050	-34.68	20230207	4010	14.84	20221013	3.26	N	038680	500	92 억		312779	N	N	0	N	00	N
22	20230925	120438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4610	-25	5	-0.54	84354190	18210	26.76	4625	4730	4585	6020	3245	4635	4632.30	1.70	0	-7646	4801	4717	4651	4567	4501	4685	4535	92	1385	500	3050	5	1	18432874	850	-22.27	1.09	12	0.10	-207.00	4228.00	7050	20230207	-34.61	4010	20221013	14.96	7050	-34.61	20230207	4315	6.84	20230727	7050	-34.61	20230207	4010	14.96	20221013	3.26	N	038680	500	92 억		312779	N	N	0	N	00	N
23	20230925	110432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4620	-15	5	-0.32	62936875	13558	19.93	4625	4730	4615	6020	3245	4635	4642.05	1.70	0	-6106	4801	4717	4651	4567	4501	4685	4535	92	1385	500	3050	5	1	18432874	852	-22.32	1.09	12	0.07	-207.00	4228.00	7050	20230207	-34.47	4010	20221013	15.21	7050	-34.47	20230207	4315	7.07	20230727	7050	-34.47	20230207	4010	15.21	20221013	3.26	N	038680	500	92 억		312779	N	N	0	N	00	N
24	20230925	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	40	2	0.86	27688240	5947	8.74	4625	4730	4625	6020	3245	4635	4655.83	1.70	0	-349	4801	4717	4651	4567	4501	4685	4535	92	1385	500	3050	5	1	18432874	862	-22.58	1.11	12	0.03	-207.00	4228.00	7050	20230207	-33.69	4010	20221013	16.58	7050	-33.69	20230207	4315	8.34	20230727	7050	-33.69	20230207	4010	16.58	20221013	3.26	N	038680	500	92 억		312779	N	N	0	N	00	N
25	20230925	090434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	40	2	0.86	4064500	872	1.28	4625	4730	4625	6020	3245	4635	4661.12	1.70	0	62	4801	4717	4651	4567	4501	4685	4535	92	1385	500	3050	5	1	18432874	862	-22.58	1.11	12	0.00	-207.00	4228.00	7050	20230207	-33.69	4010	20221013	16.58	7050	-33.69	20230207	4315	8.34	20230727	7050	-33.69	20230207	4010	16.58	20221013	3.26	N	038680	500	92 억		312779	N	N	0	N	00	N
26	20230922	160448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4635	-80	5	-1.70	314195230	67930	192.44	4715	4735	4585	6120	3305	4715	4625.28	1.60	0	18829	4938	4826	4768	4656	4598	4797	4627	92	1405	500	3110	5	1	18432874	854	-22.39	1.10	12	0.37	-207.00	4228.00	7050	20230207	-34.26	4010	20221013	15.59	7050	-34.26	20230207	4315	7.42	20230727	7050	-34.26	20230207	4010	15.59	20221013	3.27	N	038680	500	92 억		294022	N	N	0	N	00	N
27	20230922	150445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4630	-85	5	-1.80	296515295	64113	181.62	4715	4735	4585	6120	3305	4715	4624.89	1.60	0	18342	4938	4826	4768	4656	4598	4797	4627	92	1405	500	3110	5	1	18432874	853	-22.37	1.10	12	0.35	-207.00	4228.00	7050	20230207	-34.33	4010	20221013	15.46	7050	-34.33	20230207	4315	7.30	20230727	7050	-34.33	20230207	4010	15.46	20221013	3.27	N	038680	500	92 억		294022	N	N	0	N	00	N
28	20230922	140447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4635	-80	5	-1.70	275842500	59655	168.99	4715	4735	4585	6120	3305	4715	4623.96	1.60	0	19729	4938	4826	4768	4656	4598	4797	4627	92	1405	500	3110	5	1	18432874	854	-22.39	1.10	12	0.32	-207.00	4228.00	7050	20230207	-34.26	4010	20221013	15.59	7050	-34.26	20230207	4315	7.42	20230727	7050	-34.26	20230207	4010	15.59	20221013	3.27	N	038680	500	92 억		294022	N	N	0	N	00	N
29	20230922	130420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4645	-70	5	-1.48	239208070	51753	146.61	4715	4735	4585	6120	3305	4715	4622.11	1.60	0	15207	4938	4826	4768	4656	4598	4797	4627	92	1405	500	3110	5	1	18432874	856	-22.44	1.10	12	0.28	-207.00	4228.00	7050	20230207	-34.11	4010	20221013	15.84	7050	-34.11	20230207	4315	7.65	20230727	7050	-34.11	20230207	4010	15.84	20221013	3.27	N	038680	500	92 억		294022	N	N	0	N	00	N
30	20230922	120417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4665	-50	5	-1.06	235396735	50934	144.29	4715	4735	4585	6120	3305	4715	4621.60	1.60	0	15752	4938	4826	4768	4656	4598	4797	4627	92	1405	500	3110	5	1	18432874	860	-22.54	1.10	12	0.28	-207.00	4228.00	7050	20230207	-33.83	4010	20221013	16.33	7050	-33.83	20230207	4315	8.11	20230727	7050	-33.83	20230207	4010	16.33	20221013	3.27	N	038680	500	92 억		294022	N	N	0	N	00	N
31	20230922	110418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	-5	5	-0.11	231369165	50069	141.84	4715	4735	4585	6120	3305	4715	4621.01	1.60	0	15237	4938	4826	4768	4656	4598	4797	4627	92	1405	500	3110	5	1	18432874	868	-22.75	1.11	12	0.27	-207.00	4228.00	7050	20230207	-33.19	4010	20221013	17.46	7050	-33.19	20230207	4315	9.15	20230727	7050	-33.19	20230207	4010	17.46	20221013	3.27	N	038680	500	92 억		294022	N	N	0	N	00	N
32	20230922	100418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4625	-90	5	-1.91	140036515	30269	85.75	4715	4735	4585	6120	3305	4715	4626.40	1.60	0	9828	4938	4826	4768	4656	4598	4797	4627	92	1405	500	3110	5	1	18432874	853	-22.34	1.09	12	0.16	-207.00	4228.00	7050	20230207	-34.40	4010	20221013	15.34	7050	-34.40	20230207	4315	7.18	20230727	7050	-34.40	20230207	4010	15.34	20221013	3.27	N	038680	500	92 억		294022	N	N	0	N	00	N
33	20230922	090413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4635	-80	5	-1.70	21361255	4588	13.00	4715	4715	4610	6120	3305	4715	4655.90	1.60	0	-3051	4938	4826	4768	4656	4598	4797	4627	92	1405	500	3110	5	1	18432874	854	-22.39	1.10	12	0.02	-207.00	4228.00	7050	20230207	-34.26	4010	20221013	15.59	7050	-34.26	20230207	4315	7.42	20230727	7050	-34.26	20230207	4010	15.59	20221013	3.27	N	038680	500	92 억		294022	N	N	0	N	00	N
34	20230921	160419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4715	-145	5	-2.98	155522545	32612	162.54	4835	4880	4710	6310	3405	4860	4768.89	1.62	0	-3738	4920	4890	4865	4835	4810	4905	4850	92	1450	500	3200	5	1	18432874	869	-22.78	1.12	12	0.18	-207.00	4228.00	7050	20230207	-33.12	4010	20221013	17.58	7050	-33.12	20230207	4315	9.27	20230727	7050	-33.12	20230207	4010	17.58	20221013	3.29	N	038680	500	92 억		297718	N	N	0	N	00	N
35	20230921	150413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4730	-130	5	-2.67	137830645	28862	143.85	4835	4880	4715	6310	3405	4860	4775.51	1.62	0	-4587	4920	4890	4865	4835	4810	4905	4850	92	1450	500	3200	5	1	18432874	872	-22.85	1.12	12	0.16	-207.00	4228.00	7050	20230207	-32.91	4010	20221013	17.96	7050	-32.91	20230207	4315	9.62	20230727	7050	-32.91	20230207	4010	17.96	20221013	3.29	N	038680	500	92 억		297718	N	N	0	N	00	N
36	20230921	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4745	-115	5	-2.37	117555305	24576	122.49	4835	4880	4715	6310	3405	4860	4783.34	1.62	0	-4729	4920	4890	4865	4835	4810	4905	4850	92	1450	500	3200	5	1	18432874	875	-22.92	1.12	12	0.13	-207.00	4228.00	7050	20230207	-32.70	4010	20221013	18.33	7050	-32.70	20230207	4315	9.97	20230727	7050	-32.70	20230207	4010	18.33	20221013	3.29	N	038680	500	92 억		297718	N	N	0	N	00	N
37	20230921	130412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4760	-100	5	-2.06	79285400	16511	82.29	4835	4880	4735	6310	3405	4860	4801.97	1.62	0	-4224	4920	4890	4865	4835	4810	4905	4850	92	1450	500	3200	5	1	18432874	877	-23.00	1.13	12	0.09	-207.00	4228.00	7050	20230207	-32.48	4010	20221013	18.70	7050	-32.48	20230207	4315	10.31	20230727	7050	-32.48	20230207	4010	18.70	20221013	3.29	N	038680	500	92 억		297718	N	N	0	N	00	N
38	20230921	120410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4800	-60	5	-1.23	48176485	9984	49.76	4835	4880	4785	6310	3405	4860	4825.37	1.62	0	-2947	4920	4890	4865	4835	4810	4905	4850	92	1450	500	3200	5	1	18432874	885	-23.19	1.14	12	0.05	-207.00	4228.00	7050	20230207	-31.91	4010	20221013	19.70	7050	-31.91	20230207	4315	11.24	20230727	7050	-31.91	20230207	4010	19.70	20221013	3.29	N	038680	500	92 억		297718	N	N	0	N	00	N
39	20230921	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4850	-10	5	-0.21	31049365	6418	31.99	4835	4880	4800	6310	3405	4860	4837.86	1.62	0	-3025	4920	4890	4865	4835	4810	4905	4850	92	1450	500	3200	5	1	18432874	894	-23.43	1.15	12	0.03	-207.00	4228.00	7050	20230207	-31.21	4010	20221013	20.95	7050	-31.21	20230207	4315	12.40	20230727	7050	-31.21	20230207	4010	20.95	20221013	3.29	N	038680	500	92 억		297718	N	N	0	N	00	N
40	20230921	100413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4860	0	3	0.00	11753890	2423	12.08	4835	4880	4830	6310	3405	4860	4850.97	1.62	0	-458	4920	4890	4865	4835	4810	4905	4850	92	1450	500	3200	5	1	18432874	896	-23.48	1.15	12	0.01	-207.00	4228.00	7050	20230207	-31.06	4010	20221013	21.20	7050	-31.06	20230207	4315	12.63	20230727	7050	-31.06	20230207	4010	21.20	20221013	3.29	N	038680	500	92 억		297718	N	N	0	N	00	N
41	20230921	090418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4855	-5	5	-0.10	6162790	1271	6.33	4835	4855	4830	6310	3405	4860	4848.77	1.62	0	-47	4920	4890	4865	4835	4810	4905	4850	92	1450	500	3200	5	1	18432874	895	-23.45	1.15	12	0.01	-207.00	4228.00	7050	20230207	-31.13	4010	20221013	21.07	7050	-31.13	20230207	4315	12.51	20230727	7050	-31.13	20230207	4010	21.07	20221013	3.29	N	038680	500	92 억		297718	N	N	0	N	00	N
42	20230920	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4860	-40	5	-0.82	90556375	18621	39.87	4850	4895	4840	6370	3430	4900	4863.13	1.62	0	-1302	5006	4952	4906	4852	4806	4980	4880	92	1470	500	3230	5	1	18432874	896	-23.48	1.15	12	0.10	-207.00	4228.00	7050	20230207	-31.06	4010	20221013	21.20	7050	-31.06	20230207	4315	12.63	20230727	7050	-31.06	20230207	4010	21.20	20221013	3.33	N	038680	500	92 억		299020	N	N	0	N	00	N
43	20230920	150407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4890	-10	5	-0.20	88317775	18161	38.88	4850	4895	4840	6370	3430	4900	4863.05	1.62	0	-1130	5006	4952	4906	4852	4806	4980	4880	92	1470	500	3230	5	1	18432874	901	-23.62	1.16	12	0.10	-207.00	4228.00	7050	20230207	-30.64	4010	20221013	21.95	7050	-30.64	20230207	4315	13.33	20230727	7050	-30.64	20230207	4010	21.95	20221013	3.33	N	038680	500	92 억		299020	N	N	0	N	00	N
44	20230920	140411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4865	-35	5	-0.71	63791985	13131	28.11	4850	4895	4840	6370	3430	4900	4858.12	1.62	0	-957	5006	4952	4906	4852	4806	4980	4880	92	1470	500	3230	5	1	18432874	897	-23.50	1.15	12	0.07	-207.00	4228.00	7050	20230207	-30.99	4010	20221013	21.32	7050	-30.99	20230207	4315	12.75	20230727	7050	-30.99	20230207	4010	21.32	20221013	3.33	N	038680	500	92 억		299020	N	N	0	N	00	N
45	20230920	130410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4840	-60	5	-1.22	48868770	10057	21.53	4850	4895	4840	6370	3430	4900	4859.18	1.62	0	-911	5006	4952	4906	4852	4806	4980	4880	92	1470	500	3230	5	1	18432874	892	-23.38	1.14	12	0.05	-207.00	4228.00	7050	20230207	-31.35	4010	20221013	20.70	7050	-31.35	20230207	4315	12.17	20230727	7050	-31.35	20230207	4010	20.70	20221013	3.33	N	038680	500	92 억		299020	N	N	0	N	00	N
46	20230920	120409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4850	-50	5	-1.02	31242670	6419	13.74	4850	4895	4850	6370	3430	4900	4867.22	1.62	0	-738	5006	4952	4906	4852	4806	4980	4880	92	1470	500	3230	5	1	18432874	894	-23.43	1.15	12	0.03	-207.00	4228.00	7050	20230207	-31.21	4010	20221013	20.95	7050	-31.21	20230207	4315	12.40	20230727	7050	-31.21	20230207	4010	20.95	20221013	3.33	N	038680	500	92 억		299020	N	N	0	N	00	N
47	20230920	110413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4865	-35	5	-0.71	26583450	5460	11.69	4850	4895	4850	6370	3430	4900	4868.76	1.62	0	-738	5006	4952	4906	4852	4806	4980	4880	92	1470	500	3230	5	1	18432874	897	-23.50	1.15	12	0.03	-207.00	4228.00	7050	20230207	-30.99	4010	20221013	21.32	7050	-30.99	20230207	4315	12.75	20230727	7050	-30.99	20230207	4010	21.32	20221013	3.33	N	038680	500	92 억		299020	N	N	0	N	00	N
48	20230920	100404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4885	-15	5	-0.31	16573790	3400	7.28	4850	4895	4850	6370	3430	4900	4874.64	1.62	0	-259	5006	4952	4906	4852	4806	4980	4880	92	1470	500	3230	5	1	18432874	900	-23.60	1.16	12	0.02	-207.00	4228.00	7050	20230207	-30.71	4010	20221013	21.82	7050	-30.71	20230207	4315	13.21	20230727	7050	-30.71	20230207	4010	21.82	20221013	3.33	N	038680	500	92 억		299020	N	N	0	N	00	N
49	20230920	090409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4895	-5	5	-0.10	4860105	1002	2.15	4850	4895	4850	6370	3430	4900	4850.40	1.62	0	78	5006	4952	4906	4852	4806	4980	4880	92	1470	500	3230	5	1	18432874	902	-23.65	1.16	12	0.01	-207.00	4228.00	7050	20230207	-30.57	4010	20221013	22.07	7050	-30.57	20230207	4315	13.44	20230727	7050	-30.57	20230207	4010	22.07	20221013	3.33	N	038680	500	92 억		299020	N	N	0	N	00	N
50	20230919	160407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4900	0	3	0.00	227767290	46614	168.40	4880	4960	4860	6370	3430	4900	4886.24	1.69	0	-12145	5016	4957	4926	4867	4836	4987	4897	92	1470	500	3230	5	1	18432874	903	-23.67	1.16	12	0.25	-207.00	4228.00	7050	20230207	-30.50	4010	20221013	22.19	7050	-30.50	20230207	4315	13.56	20230727	7050	-30.50	20230207	4010	22.19	20221013	3.33	N	038680	500	92 억		311165	N	N	0	N	00	N
51	20230919	150407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4870	-30	5	-0.61	216089905	44222	159.76	4880	4960	4860	6370	3430	4900	4886.48	1.69	0	-12416	5016	4957	4926	4867	4836	4987	4897	92	1470	500	3230	5	1	18432874	898	-23.53	1.15	12	0.24	-207.00	4228.00	7050	20230207	-30.92	4010	20221013	21.45	7050	-30.92	20230207	4315	12.86	20230727	7050	-30.92	20230207	4010	21.45	20221013	3.33	N	038680	500	92 억		311165	N	N	0	N	00	N
52	20230919	140405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4875	-25	5	-0.51	174258195	35626	128.71	4880	4960	4860	6370	3430	4900	4891.32	1.69	0	-13026	5016	4957	4926	4867	4836	4987	4897	92	1470	500	3230	5	1	18432874	899	-23.55	1.15	12	0.19	-207.00	4228.00	7050	20230207	-30.85	4010	20221013	21.57	7050	-30.85	20230207	4315	12.98	20230727	7050	-30.85	20230207	4010	21.57	20221013	3.33	N	038680	500	92 억		311165	N	N	0	N	00	N
53	20230919	130401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4890	-10	5	-0.20	146453520	29927	108.12	4880	4960	4860	6370	3430	4900	4893.69	1.69	0	-14250	5016	4957	4926	4867	4836	4987	4897	92	1470	500	3230	5	1	18432874	901	-23.62	1.16	12	0.16	-207.00	4228.00	7050	20230207	-30.64	4010	20221013	21.95	7050	-30.64	20230207	4315	13.33	20230727	7050	-30.64	20230207	4010	21.95	20221013	3.33	N	038680	500	92 억		311165	N	N	0	N	00	N
54	20230919	120412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4890	-10	5	-0.20	122205295	24962	90.18	4880	4960	4860	6370	3430	4900	4895.65	1.69	0	-13489	5016	4957	4926	4867	4836	4987	4897	92	1470	500	3230	5	1	18432874	901	-23.62	1.16	12	0.14	-207.00	4228.00	7050	20230207	-30.64	4010	20221013	21.95	7050	-30.64	20230207	4315	13.33	20230727	7050	-30.64	20230207	4010	21.95	20221013	3.33	N	038680	500	92 억		311165	N	N	0	N	00	N
55	20230919	110411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4915	15	2	0.31	105199405	21479	77.60	4880	4960	4860	6370	3430	4900	4897.78	1.69	0	-12009	5016	4957	4926	4867	4836	4987	4897	92	1470	500	3230	5	1	18432874	906	-23.74	1.16	12	0.12	-207.00	4228.00	7050	20230207	-30.28	4010	20221013	22.57	7050	-30.28	20230207	4315	13.90	20230727	7050	-30.28	20230207	4010	22.57	20221013	3.33	N	038680	500	92 억		311165	N	N	0	N	00	N
56	20230919	100408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4920	20	2	0.41	49135670	10021	36.20	4880	4960	4880	6370	3430	4900	4903.27	1.69	0	-8007	5016	4957	4926	4867	4836	4987	4897	92	1470	500	3230	5	1	18432874	907	-23.77	1.16	12	0.05	-207.00	4228.00	7050	20230207	-30.21	4010	20221013	22.69	7050	-30.21	20230207	4315	14.02	20230727	7050	-30.21	20230207	4010	22.69	20221013	3.33	N	038680	500	92 억		311165	N	N	0	N	00	N
57	20230919	090408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4950	50	2	1.02	2111605	432	1.56	4880	4950	4880	6370	3430	4900	4887.97	1.69	0	-57	5016	4957	4926	4867	4836	4987	4897	92	1470	500	3230	5	1	18432874	912	-23.91	1.17	12	0.00	-207.00	4228.00	7050	20230207	-29.79	4010	20221013	23.44	7050	-29.79	20230207	4315	14.72	20230727	7050	-29.79	20230207	4010	23.44	20221013	3.33	N	038680	500	92 억		311165	N	N	0	N	00	N
58	20230918	160409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4900	-40	5	-0.81	133237295	27087	111.73	4895	4985	4895	6420	3460	4940	4918.92	1.67	0	2722	5003	4971	4923	4891	4843	4987	4907	92	1480	500	3260	5	1	18432874	903	-23.67	1.16	12	0.15	-207.00	4228.00	7050	20230207	-30.50	4010	20221013	22.19	7050	-30.50	20230207	4315	13.56	20230727	7050	-30.50	20230207	4010	22.19	20221013	3.32	N	038680	500	92 억		308443	N	N	0	N	00	N
59	20230918	150405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4910	-30	5	-0.61	120137670	24416	100.71	4895	4985	4895	6420	3460	4940	4920.45	1.67	0	2153	5003	4971	4923	4891	4843	4987	4907	92	1480	500	3260	5	1	18432874	905	-23.72	1.16	12	0.13	-207.00	4228.00	7050	20230207	-30.35	4010	20221013	22.44	7050	-30.35	20230207	4315	13.79	20230727	7050	-30.35	20230207	4010	22.44	20221013	3.32	N	038680	500	92 억		308443	N	N	0	N	00	N
60	20230918	140416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4930	-10	5	-0.20	100421795	20401	84.15	4895	4985	4895	6420	3460	4940	4922.40	1.67	0	1636	5003	4971	4923	4891	4843	4987	4907	92	1480	500	3260	5	1	18432874	909	-23.82	1.17	12	0.11	-207.00	4228.00	7050	20230207	-30.07	4010	20221013	22.94	7050	-30.07	20230207	4315	14.25	20230727	7050	-30.07	20230207	4010	22.94	20221013	3.32	N	038680	500	92 억		308443	N	N	0	N	00	N
61	20230918	130406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4945	5	2	0.10	73278585	14871	61.34	4895	4985	4895	6420	3460	4940	4927.62	1.67	0	1693	5003	4971	4923	4891	4843	4987	4907	92	1480	500	3260	5	1	18432874	912	-23.89	1.17	12	0.08	-207.00	4228.00	7050	20230207	-29.86	4010	20221013	23.32	7050	-29.86	20230207	4315	14.60	20230727	7050	-29.86	20230207	4010	23.32	20221013	3.32	N	038680	500	92 억		308443	N	N	0	N	00	N
62	20230918	120407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4935	-5	5	-0.10	61520480	12490	51.52	4895	4985	4895	6420	3460	4940	4925.58	1.67	0	2248	5003	4971	4923	4891	4843	4987	4907	92	1480	500	3260	5	1	18432874	910	-23.84	1.17	12	0.07	-207.00	4228.00	7050	20230207	-30.00	4010	20221013	23.07	7050	-30.00	20230207	4315	14.37	20230727	7050	-30.00	20230207	4010	23.07	20221013	3.32	N	038680	500	92 억		308443	N	N	0	N	00	N
63	20230918	110410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4945	5	2	0.10	46037060	9366	38.63	4895	4945	4895	6420	3460	4940	4915.34	1.67	0	930	5003	4971	4923	4891	4843	4987	4907	92	1480	500	3260	5	1	18432874	912	-23.89	1.17	12	0.05	-207.00	4228.00	7050	20230207	-29.86	4010	20221013	23.32	7050	-29.86	20230207	4315	14.60	20230727	7050	-29.86	20230207	4010	23.32	20221013	3.32	N	038680	500	92 억		308443	N	N	0	N	00	N
64	20230918	100404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4910	-30	5	-0.61	20980040	4264	17.59	4895	4940	4895	6420	3460	4940	4920.27	1.67	0	-461	5003	4971	4923	4891	4843	4987	4907	92	1480	500	3260	5	1	18432874	905	-23.72	1.16	12	0.02	-207.00	4228.00	7050	20230207	-30.35	4010	20221013	22.44	7050	-30.35	20230207	4315	13.79	20230727	7050	-30.35	20230207	4010	22.44	20221013	3.32	N	038680	500	92 억		308443	N	N	0	N	00	N
65	20230918	090400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4935	-5	5	-0.10	3477360	707	2.92	4895	4940	4895	6420	3460	4940	4918.47	1.67	0	-352	5003	4971	4923	4891	4843	4987	4907	92	1480	500	3260	5	1	18432874	910	-23.84	1.17	12	0.00	-207.00	4228.00	7050	20230207	-30.00	4010	20221013	23.07	7050	-30.00	20230207	4315	14.37	20230727	7050	-30.00	20230207	4010	23.07	20221013	3.32	N	038680	500	92 억		308443	N	N	0	N	00	N
66	20230915	160405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4940	70	2	1.44	117879460	23984	87.90	4875	4955	4875	6330	3410	4870	4914.89	1.66	0	1624	5066	4967	4896	4797	4726	5017	4847	92	1460	500	3210	5	1	18432874	911	-23.86	1.17	12	0.13	-207.00	4228.00	7050	20230207	-29.93	4010	20221013	23.19	7050	-29.93	20230207	4315	14.48	20230727	7050	-29.93	20230207	4010	23.19	20221013	3.36	N	038680	500	92 억		306819	N	N	0	N	00	N
67	20230915	150406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4920	50	2	1.03	101183375	20600	75.49	4875	4955	4875	6330	3410	4870	4911.81	1.66	0	975	5066	4967	4896	4797	4726	5017	4847	92	1460	500	3210	5	1	18432874	907	-23.77	1.16	12	0.11	-207.00	4228.00	7050	20230207	-30.21	4010	20221013	22.69	7050	-30.21	20230207	4315	14.02	20230727	7050	-30.21	20230207	4010	22.69	20221013	3.36	N	038680	500	92 억		306819	N	N	0	N	00	N
68	20230915	140405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4930	60	2	1.23	90190235	18362	67.29	4875	4955	4875	6330	3410	4870	4911.79	1.66	0	688	5066	4967	4896	4797	4726	5017	4847	92	1460	500	3210	5	1	18432874	909	-23.82	1.17	12	0.10	-207.00	4228.00	7050	20230207	-30.07	4010	20221013	22.94	7050	-30.07	20230207	4315	14.25	20230727	7050	-30.07	20230207	4010	22.94	20221013	3.36	N	038680	500	92 억		306819	N	N	0	N	00	N
69	20230915	130402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4930	60	2	1.23	75067665	15281	56.00	4875	4955	4875	6330	3410	4870	4912.48	1.66	0	870	5066	4967	4896	4797	4726	5017	4847	92	1460	500	3210	5	1	18432874	909	-23.82	1.17	12	0.08	-207.00	4228.00	7050	20230207	-30.07	4010	20221013	22.94	7050	-30.07	20230207	4315	14.25	20230727	7050	-30.07	20230207	4010	22.94	20221013	3.36	N	038680	500	92 억		306819	N	N	0	N	00	N
70	20230915	120408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4945	75	2	1.54	48307755	9832	36.03	4875	4955	4875	6330	3410	4870	4913.32	1.66	0	2052	5066	4967	4896	4797	4726	5017	4847	92	1460	500	3210	5	1	18432874	912	-23.89	1.17	12	0.05	-207.00	4228.00	7050	20230207	-29.86	4010	20221013	23.32	7050	-29.86	20230207	4315	14.60	20230727	7050	-29.86	20230207	4010	23.32	20221013	3.36	N	038680	500	92 억		306819	N	N	0	N	00	N
71	20230915	110407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4935	65	2	1.33	39681965	8084	29.63	4875	4950	4875	6330	3410	4870	4908.70	1.66	0	2011	5066	4967	4896	4797	4726	5017	4847	92	1460	500	3210	5	1	18432874	910	-23.84	1.17	12	0.04	-207.00	4228.00	7050	20230207	-30.00	4010	20221013	23.07	7050	-30.00	20230207	4315	14.37	20230727	7050	-30.00	20230207	4010	23.07	20221013	3.36	N	038680	500	92 억		306819	N	N	0	N	00	N
72	20230915	100409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4950	80	2	1.64	20660585	4208	15.42	4875	4950	4875	6330	3410	4870	4909.83	1.66	0	1815	5066	4967	4896	4797	4726	5017	4847	92	1460	500	3210	5	1	18432874	912	-23.91	1.17	12	0.02	-207.00	4228.00	7050	20230207	-29.79	4010	20221013	23.44	7050	-29.79	20230207	4315	14.72	20230727	7050	-29.79	20230207	4010	23.44	20221013	3.36	N	038680	500	92 억		306819	N	N	0	N	00	N
73	20230915	090401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4885	15	2	0.31	580385	119	0.44	4875	4895	4875	6330	3410	4870	4877.18	1.66	0	-3	5066	4967	4896	4797	4726	5017	4847	92	1460	500	3210	5	1	18432874	900	-23.60	1.16	12	0.00	-207.00	4228.00	7050	20230207	-30.71	4010	20221013	21.82	7050	-30.71	20230207	4315	13.21	20230727	7050	-30.71	20230207	4010	21.82	20221013	3.36	N	038680	500	92 억		306819	N	N	0	N	00	N
74	20230914	160406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4870	-5	5	-0.10	132227635	26967	55.55	4825	4995	4825	6330	3415	4875	4903.39	1.65	0	3563	5048	4961	4893	4806	4738	4927	4772	92	1455	500	3210	5	1	18432874	898	-23.53	1.15	12	0.15	-207.00	4228.00	7050	20230207	-30.92	4010	20221013	21.45	7050	-30.92	20230207	4315	12.86	20230727	7050	-30.92	20230207	4010	21.45	20221013	3.44	N	038680	500	92 억		303256	N	N	0	N	00	N
75	20230914	150358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4930	55	2	1.13	112267455	22880	47.13	4825	4995	4825	6330	3415	4875	4906.79	1.65	0	2801	5048	4961	4893	4806	4738	4927	4772	92	1455	500	3210	5	1	18432874	909	-23.82	1.17	12	0.12	-207.00	4228.00	7050	20230207	-30.07	4010	20221013	22.94	7050	-30.07	20230207	4315	14.25	20230727	7050	-30.07	20230207	4010	22.94	20221013	3.44	N	038680	500	92 억		303256	N	N	0	N	00	N
76	20230914	140358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4950	75	2	1.54	80621555	16437	33.86	4825	4995	4825	6330	3415	4875	4904.88	1.65	0	996	5048	4961	4893	4806	4738	4927	4772	92	1455	500	3210	5	1	18432874	912	-23.91	1.17	12	0.09	-207.00	4228.00	7050	20230207	-29.79	4010	20221013	23.44	7050	-29.79	20230207	4315	14.72	20230727	7050	-29.79	20230207	4010	23.44	20221013	3.44	N	038680	500	92 억		303256	N	N	0	N	00	N
77	20230914	130356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4955	80	2	1.64	71582625	14603	30.08	4825	4995	4825	6330	3415	4875	4901.91	1.65	0	1019	5048	4961	4893	4806	4738	4927	4772	92	1455	500	3210	5	1	18432874	913	-23.94	1.17	12	0.08	-207.00	4228.00	7050	20230207	-29.72	4010	20221013	23.57	7050	-29.72	20230207	4315	14.83	20230727	7050	-29.72	20230207	4010	23.57	20221013	3.44	N	038680	500	92 억		303256	N	N	0	N	00	N
78	20230914	120406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4960	85	2	1.74	60607500	12384	25.51	4825	4995	4825	6330	3415	4875	4894.02	1.65	0	2200	5048	4961	4893	4806	4738	4927	4772	92	1455	500	3210	5	1	18432874	914	-23.96	1.17	12	0.07	-207.00	4228.00	7050	20230207	-29.65	4010	20221013	23.69	7050	-29.65	20230207	4315	14.95	20230727	7050	-29.65	20230207	4010	23.69	20221013	3.44	N	038680	500	92 억		303256	N	N	0	N	00	N
79	20230914	110400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4920	45	2	0.92	54390080	11127	22.92	4825	4995	4825	6330	3415	4875	4888.12	1.65	0	1914	5048	4961	4893	4806	4738	4927	4772	92	1455	500	3210	5	1	18432874	907	-23.77	1.16	12	0.06	-207.00	4228.00	7050	20230207	-30.21	4010	20221013	22.69	7050	-30.21	20230207	4315	14.02	20230727	7050	-30.21	20230207	4010	22.69	20221013	3.44	N	038680	500	92 억		303256	N	N	0	N	00	N
80	20230914	100354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4935	60	2	1.23	24664155	5065	10.43	4825	4995	4825	6330	3415	4875	4869.53	1.65	0	1577	5048	4961	4893	4806	4738	4927	4772	92	1455	500	3210	5	1	18432874	910	-23.84	1.17	12	0.03	-207.00	4228.00	7050	20230207	-30.00	4010	20221013	23.07	7050	-30.00	20230207	4315	14.37	20230727	7050	-30.00	20230207	4010	23.07	20221013	3.44	N	038680	500	92 억		303256	N	N	0	N	00	N
81	20230914	090402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4865	-10	5	-0.21	11225400	2323	4.79	4825	4880	4825	6330	3415	4875	4832.29	1.65	0	1041	5048	4961	4893	4806	4738	4927	4772	92	1455	500	3210	5	1	18432874	897	-23.50	1.15	12	0.01	-207.00	4228.00	7050	20230207	-30.99	4010	20221013	21.32	7050	-30.99	20230207	4315	12.75	20230727	7050	-30.99	20230207	4010	21.32	20221013	3.44	N	038680	500	92 억		303256	N	N	0	N	00	N
82	20230913	160404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4875	-85	5	-1.71	236652630	48296	48.50	4910	4980	4825	6440	3475	4960	4900.16	1.67	0	-5352	5153	5056	4993	4896	4833	5025	4865	92	1480	500	3270	5	1	18432874	899	-23.55	1.15	12	0.26	-207.00	4228.00	7050	20230207	-30.85	4010	20221013	21.57	7050	-30.85	20230207	4315	12.98	20230727	7050	-30.85	20230207	4010	21.57	20221013	3.51	N	038680	500	92 억		308648	N	N	0	N	00	N
83	20230913	150358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4935	-25	5	-0.50	218921550	44663	44.85	4910	4980	4825	6440	3475	4960	4901.63	1.67	0	-6090	5153	5056	4993	4896	4833	5025	4865	92	1480	500	3270	5	1	18432874	910	-23.84	1.17	12	0.24	-207.00	4228.00	7050	20230207	-30.00	4010	20221013	23.07	7050	-30.00	20230207	4315	14.37	20230727	7050	-30.00	20230207	4010	23.07	20221013	3.51	N	038680	500	92 억		308648	N	N	0	N	00	N
84	20230913	140402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4900	-60	5	-1.21	171654495	35018	35.16	4910	4980	4825	6440	3475	4960	4901.89	1.67	0	-5075	5153	5056	4993	4896	4833	5025	4865	92	1480	500	3270	5	1	18432874	903	-23.67	1.16	12	0.19	-207.00	4228.00	7050	20230207	-30.50	4010	20221013	22.19	7050	-30.50	20230207	4315	13.56	20230727	7050	-30.50	20230207	4010	22.19	20221013	3.51	N	038680	500	92 억		308648	N	N	0	N	00	N
85	20230913	130353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4870	-90	5	-1.81	162315485	33102	33.24	4910	4980	4825	6440	3475	4960	4903.49	1.67	0	-5346	5153	5056	4993	4896	4833	5025	4865	92	1480	500	3270	5	1	18432874	898	-23.53	1.15	12	0.18	-207.00	4228.00	7050	20230207	-30.92	4010	20221013	21.45	7050	-30.92	20230207	4315	12.86	20230727	7050	-30.92	20230207	4010	21.45	20221013	3.51	N	038680	500	92 억		308648	N	N	0	N	00	N
86	20230913	120404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4870	-90	5	-1.81	151262530	30825	30.95	4910	4980	4825	6440	3475	4960	4907.14	1.67	0	-5034	5153	5056	4993	4896	4833	5025	4865	92	1480	500	3270	5	1	18432874	898	-23.53	1.15	12	0.17	-207.00	4228.00	7050	20230207	-30.92	4010	20221013	21.45	7050	-30.92	20230207	4315	12.86	20230727	7050	-30.92	20230207	4010	21.45	20221013	3.51	N	038680	500	92 억		308648	N	N	0	N	00	N
87	20230913	110359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4910	-50	5	-1.01	121315610	24669	24.77	4910	4980	4880	6440	3475	4960	4917.74	1.67	0	-4161	5153	5056	4993	4896	4833	5025	4865	92	1480	500	3270	5	1	18432874	905	-23.72	1.16	12	0.13	-207.00	4228.00	7050	20230207	-30.35	4010	20221013	22.44	7050	-30.35	20230207	4315	13.79	20230727	7050	-30.35	20230207	4010	22.44	20221013	3.51	N	038680	500	92 억		308648	N	N	0	N	00	N
88	20230913	100356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4945	-15	5	-0.30	40089330	8111	8.14	4910	4980	4910	6440	3475	4960	4942.59	1.67	0	-1681	5153	5056	4993	4896	4833	5025	4865	92	1480	500	3270	5	1	18432874	912	-23.89	1.17	12	0.04	-207.00	4228.00	7050	20230207	-29.86	4010	20221013	23.32	7050	-29.86	20230207	4315	14.60	20230727	7050	-29.86	20230207	4010	23.32	20221013	3.51	N	038680	500	92 억		308648	N	N	0	N	00	N
89	20230913	090353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4950	-10	5	-0.20	14693250	2985	3.00	4910	4950	4910	6440	3475	4960	4922.36	1.67	0	1110	5153	5056	4993	4896	4833	5025	4865	92	1480	500	3270	5	1	18432874	912	-23.91	1.17	12	0.02	-207.00	4228.00	7050	20230207	-29.79	4010	20221013	23.44	7050	-29.79	20230207	4315	14.72	20230727	7050	-29.79	20230207	4010	23.44	20221013	3.51	N	038680	500	92 억		308648	N	N	0	N	00	N
90	20230912	160351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4960	-60	5	-1.20	488874425	98136	123.21	5000	5090	4930	6520	3520	5020	4981.78	1.79	0	-20472	5193	5106	5063	4976	4933	5085	4955	92	1500	500	3310	5	1	18432874	914	-23.96	1.17	12	0.53	-207.00	4228.00	7050	20230207	-29.65	4010	20221013	23.69	7050	-29.65	20230207	4315	14.95	20230727	7050	-29.65	20230207	4010	23.69	20221013	3.54	N	038680	500	92 억		329108	N	N	0	N	00	N
91	20230912	150358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4950	-70	5	-1.39	434574480	87173	109.45	5000	5090	4930	6520	3520	5020	4985.20	1.79	0	-19839	5193	5106	5063	4976	4933	5085	4955	92	1500	500	3310	5	1	18432874	912	-23.91	1.17	12	0.47	-207.00	4228.00	7050	20230207	-29.79	4010	20221013	23.44	7050	-29.79	20230207	4315	14.72	20230727	7050	-29.79	20230207	4010	23.44	20221013	3.54	N	038680	500	92 억		329108	N	N	0	N	00	N
92	20230912	140357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4980	-40	5	-0.80	371199405	74365	93.36	5000	5090	4945	6520	3520	5020	4991.59	1.79	0	-18003	5193	5106	5063	4976	4933	5085	4955	92	1500	500	3310	5	1	18432874	918	-24.06	1.18	12	0.40	-207.00	4228.00	7050	20230207	-29.36	4010	20221013	24.19	7050	-29.36	20230207	4315	15.41	20230727	7050	-29.36	20230207	4010	24.19	20221013	3.54	N	038680	500	92 억		329108	N	N	0	N	00	N
93	20230912	130354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	-20	5	-0.40	257270695	51417	64.55	5000	5090	4970	6520	3520	5020	5003.61	1.79	0	558	5193	5106	5063	4976	4933	5085	4955	92	1500	500	3310	10	1	18432874	922	-24.15	1.18	12	0.28	-207.00	4228.00	7050	20230207	-29.08	4010	20221013	24.69	7050	-29.08	20230207	4315	15.87	20230727	7050	-29.08	20230207	4010	24.69	20221013	3.54	N	038680	500	92 억		329108	N	N	0	N	00	N
94	20230912	120349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4990	-30	5	-0.60	218859905	43700	54.87	5000	5090	4975	6520	3520	5020	5008.24	1.79	0	4521	5193	5106	5063	4976	4933	5085	4955	92	1500	500	3310	5	1	18432874	920	-24.11	1.18	12	0.24	-207.00	4228.00	7050	20230207	-29.22	4010	20221013	24.44	7050	-29.22	20230207	4315	15.64	20230727	7050	-29.22	20230207	4010	24.44	20221013	3.54	N	038680	500	92 억		329108	N	N	0	N	00	N
95	20230912	110353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	-20	5	-0.40	194307285	38770	48.68	5000	5090	4975	6520	3520	5020	5011.79	1.79	0	5057	5193	5106	5063	4976	4933	5085	4955	92	1500	500	3310	10	1	18432874	922	-24.15	1.18	12	0.21	-207.00	4228.00	7050	20230207	-29.08	4010	20221013	24.69	7050	-29.08	20230207	4315	15.87	20230727	7050	-29.08	20230207	4010	24.69	20221013	3.54	N	038680	500	92 억		329108	N	N	0	N	00	N
96	20230912	100352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5010	-10	5	-0.20	123136980	24504	30.76	5000	5090	5000	6520	3520	5020	5025.18	1.79	0	2286	5193	5106	5063	4976	4933	5085	4955	92	1500	500	3310	10	1	18432874	923	-24.20	1.18	12	0.13	-207.00	4228.00	7050	20230207	-28.94	4010	20221013	24.94	7050	-28.94	20230207	4315	16.11	20230727	7050	-28.94	20230207	4010	24.94	20221013	3.54	N	038680	500	92 억		329108	N	N	0	N	00	N
97	20230912	090356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5040	20	2	0.40	16556380	3301	4.14	5000	5080	5000	6520	3520	5020	5015.56	1.79	0	547	5193	5106	5063	4976	4933	5085	4955	92	1500	500	3310	10	1	18432874	929	-24.35	1.19	12	0.02	-207.00	4228.00	7050	20230207	-28.51	4010	20221013	25.69	7050	-28.51	20230207	4315	16.80	20230727	7050	-28.51	20230207	4010	25.69	20221013	3.54	N	038680	500	92 억		329108	N	N	0	N	00	N
98	20230911	160349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5020	-90	5	-1.76	397963300	78573	119.85	5150	5150	5020	6640	3580	5110	5065.00	1.77	0	3563	5190	5150	5100	5060	5010	5125	5035	92	1530	500	3370	10	1	18432874	925	-24.25	1.19	12	0.43	-207.00	4228.00	7050	20230207	-28.79	4010	20221013	25.19	7050	-28.79	20230207	4315	16.34	20230727	7050	-28.79	20230207	4010	25.19	20221013	3.64	N	038680	500	92 억		325581	N	N	0	N	00	N
99	20230911	150356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5060	-50	5	-0.98	374235100	73853	112.65	5150	5150	5020	6640	3580	5110	5067.30	1.77	0	2994	5190	5150	5100	5060	5010	5125	5035	92	1530	500	3370	10	1	18432874	933	-24.44	1.20	12	0.40	-207.00	4228.00	7050	20230207	-28.23	4010	20221013	26.18	7050	-28.23	20230207	4315	17.27	20230727	7050	-28.23	20230207	4010	26.18	20221013	3.64	N	038680	500	92 억		325581	N	N	0	N	00	N
100	20230911	140401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5070	-40	5	-0.78	277478180	54675	83.40	5150	5150	5020	6640	3580	5110	5075.05	1.77	0	5145	5190	5150	5100	5060	5010	5125	5035	92	1530	500	3370	10	1	18432874	935	-24.49	1.20	12	0.30	-207.00	4228.00	7050	20230207	-28.09	4010	20221013	26.43	7050	-28.09	20230207	4315	17.50	20230727	7050	-28.09	20230207	4010	26.43	20221013	3.64	N	038680	500	92 억		325581	N	N	0	N	00	N
101	20230911	130348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5090	-20	5	-0.39	223817730	44105	67.28	5150	5150	5020	6640	3580	5110	5074.66	1.77	0	5164	5190	5150	5100	5060	5010	5125	5035	92	1530	500	3370	10	1	18432874	938	-24.59	1.20	12	0.24	-207.00	4228.00	7050	20230207	-27.80	4010	20221013	26.93	7050	-27.80	20230207	4315	17.96	20230727	7050	-27.80	20230207	4010	26.93	20221013	3.64	N	038680	500	92 억		325581	N	N	0	N	00	N
102	20230911	120351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5100	-10	5	-0.20	204259150	40264	61.42	5150	5150	5020	6640	3580	5110	5073.00	1.77	0	5336	5190	5150	5100	5060	5010	5125	5035	92	1530	500	3370	10	1	18432874	940	-24.64	1.21	12	0.22	-207.00	4228.00	7050	20230207	-27.66	4010	20221013	27.18	7050	-27.66	20230207	4315	18.19	20230727	7050	-27.66	20230207	4010	27.18	20221013	3.64	N	038680	500	92 억		325581	N	N	0	N	00	N
103	20230911	110344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5120	10	2	0.20	163789210	32339	49.33	5150	5150	5020	6640	3580	5110	5064.76	1.77	0	5924	5190	5150	5100	5060	5010	5125	5035	92	1530	500	3370	10	1	18432874	944	-24.73	1.21	12	0.18	-207.00	4228.00	7050	20230207	-27.38	4010	20221013	27.68	7050	-27.38	20230207	4315	18.66	20230727	7050	-27.38	20230207	4010	27.68	20221013	3.64	N	038680	500	92 억		325581	N	N	0	N	00	N
104	20230911	100347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5040	-70	5	-1.37	88712530	17565	26.79	5150	5150	5020	6640	3580	5110	5050.53	1.77	0	2772	5190	5150	5100	5060	5010	5125	5035	92	1530	500	3370	10	1	18432874	929	-24.35	1.19	12	0.10	-207.00	4228.00	7050	20230207	-28.51	4010	20221013	25.69	7050	-28.51	20230207	4315	16.80	20230727	7050	-28.51	20230207	4010	25.69	20221013	3.64	N	038680	500	92 억		325581	N	N	0	N	00	N
105	20230911	090346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5110	0	3	0.00	9821740	1918	2.93	5150	5150	5110	6640	3580	5110	5120.82	1.77	0	-707	5190	5150	5100	5060	5010	5125	5035	92	1530	500	3370	10	1	18432874	942	-24.69	1.21	12	0.01	-207.00	4228.00	7050	20230207	-27.52	4010	20221013	27.43	7050	-27.52	20230207	4315	18.42	20230727	7050	-27.52	20230207	4010	27.43	20221013	3.64	N	038680	500	92 억		325581	N	N	0	N	00	N
106	20230908	160351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5110	-30	5	-0.58	322355230	63396	22.91	5140	5140	5050	6680	3600	5140	5084.01	1.75	0	3034	5393	5266	5183	5056	4973	5225	5015	92	1540	500	3390	10	1	18432874	942	-24.69	1.21	12	0.34	-207.00	4228.00	7050	20230207	-27.52	4010	20221013	27.43	7050	-27.52	20230207	4315	18.42	20230727	7050	-27.52	20230207	4010	27.43	20221013	3.68	N	038680	500	92 억		322547	N	N	0	N	00	N
107	20230908	150352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5080	-60	5	-1.17	297470900	58512	21.14	5140	5140	5050	6680	3600	5140	5083.09	1.75	0	2903	5393	5266	5183	5056	4973	5225	5015	92	1540	500	3390	10	1	18432874	936	-24.54	1.20	12	0.32	-207.00	4228.00	7050	20230207	-27.94	4010	20221013	26.68	7050	-27.94	20230207	4315	17.73	20230727	7050	-27.94	20230207	4010	26.68	20221013	3.68	N	038680	500	92 억		322547	N	N	0	N	00	N
108	20230908	140352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5100	-40	5	-0.78	265214010	52151	18.84	5140	5140	5050	6680	3600	5140	5084.58	1.75	0	2525	5393	5266	5183	5056	4973	5225	5015	92	1540	500	3390	10	1	18432874	940	-24.64	1.21	12	0.28	-207.00	4228.00	7050	20230207	-27.66	4010	20221013	27.18	7050	-27.66	20230207	4315	18.19	20230727	7050	-27.66	20230207	4010	27.18	20221013	3.68	N	038680	500	92 억		322547	N	N	0	N	00	N
109	20230908	130354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5120	-20	5	-0.39	238988660	46992	16.98	5140	5140	5050	6680	3600	5140	5084.72	1.75	0	2958	5393	5266	5183	5056	4973	5225	5015	92	1540	500	3390	10	1	18432874	944	-24.73	1.21	12	0.25	-207.00	4228.00	7050	20230207	-27.38	4010	20221013	27.68	7050	-27.38	20230207	4315	18.66	20230727	7050	-27.38	20230207	4010	27.68	20221013	3.68	N	038680	500	92 억		322547	N	N	0	N	00	N
110	20230908	120359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5100	-40	5	-0.78	208290500	40965	14.80	5140	5140	5050	6680	3600	5140	5083.40	1.75	0	3046	5393	5266	5183	5056	4973	5225	5015	92	1540	500	3390	10	1	18432874	940	-24.64	1.21	12	0.22	-207.00	4228.00	7050	20230207	-27.66	4010	20221013	27.18	7050	-27.66	20230207	4315	18.19	20230727	7050	-27.66	20230207	4010	27.18	20221013	3.68	N	038680	500	92 억		322547	N	N	0	N	00	N
111	20230908	110355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5100	-40	5	-0.78	170120890	33472	12.10	5140	5140	5050	6680	3600	5140	5080.96	1.75	0	2531	5393	5266	5183	5056	4973	5225	5015	92	1540	500	3390	10	1	18432874	940	-24.64	1.21	12	0.18	-207.00	4228.00	7050	20230207	-27.66	4010	20221013	27.18	7050	-27.66	20230207	4315	18.19	20230727	7050	-27.66	20230207	4010	27.18	20221013	3.68	N	038680	500	92 억		322547	N	N	0	N	00	N
112	20230908	100352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5100	-40	5	-0.78	135693060	26687	9.64	5140	5140	5050	6680	3600	5140	5082.76	1.75	0	3005	5393	5266	5183	5056	4973	5225	5015	92	1540	500	3390	10	1	18432874	940	-24.64	1.21	12	0.14	-207.00	4228.00	7050	20230207	-27.66	4010	20221013	27.18	7050	-27.66	20230207	4315	18.19	20230727	7050	-27.66	20230207	4010	27.18	20221013	3.68	N	038680	500	92 억		322547	N	N	0	N	00	N
113	20230908	090358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5100	-40	5	-0.78	16175880	3157	1.14	5140	5140	5100	6680	3600	5140	5117.72	1.75	0	601	5393	5266	5183	5056	4973	5225	5015	92	1540	500	3390	10	1	18432874	940	-24.64	1.21	12	0.02	-207.00	4228.00	7050	20230207	-27.66	4010	20221013	27.18	7050	-27.66	20230207	4315	18.19	20230727	7050	-27.66	20230207	4010	27.18	20221013	3.68	N	038680	500	92 억		322547	N	N	0	N	00	N
114	20230907	160350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5140	20	2	0.39	1436814140	276001	158.31	5200	5310	5100	6650	3590	5120	5206.40	1.78	0	-6306	5280	5200	5110	5030	4940	5240	5070	92	1530	500	3370	10	1	18432874	947	-24.83	1.22	12	1.50	-207.00	4228.00	7050	20230207	-27.09	4010	20221013	28.18	7050	-27.09	20230207	4315	19.12	20230727	7050	-27.09	20230207	4010	28.18	20221013	3.72	N	038680	500	92 억		328853	N	N	0	N	00	N
115	20230907	150351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5150	30	2	0.59	1376362470	264220	151.55	5200	5310	5100	6650	3590	5120	5209.69	1.78	0	-8200	5280	5200	5110	5030	4940	5240	5070	92	1530	500	3370	10	1	18432874	949	-24.88	1.22	12	1.43	-207.00	4228.00	7050	20230207	-26.95	4010	20221013	28.43	7050	-26.95	20230207	4315	19.35	20230727	7050	-26.95	20230207	4010	28.43	20221013	3.72	N	038680	500	92 억		328853	N	N	0	N	00	N
116	20230907	140349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5180	60	2	1.17	1212353970	232277	133.23	5200	5310	5150	6650	3590	5120	5220.12	1.78	0	-11856	5280	5200	5110	5030	4940	5240	5070	92	1530	500	3370	10	1	18432874	955	-25.02	1.23	12	1.26	-207.00	4228.00	7050	20230207	-26.52	4010	20221013	29.18	7050	-26.52	20230207	4315	20.05	20230727	7050	-26.52	20230207	4010	29.18	20221013	3.72	N	038680	500	92 억		328853	N	N	0	N	00	N
117	20230907	130350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	100	2	1.95	1045999710	200328	114.90	5200	5310	5160	6650	3590	5120	5222.25	1.78	0	-6420	5280	5200	5110	5030	4940	5240	5070	92	1530	500	3370	10	1	18432874	962	-25.22	1.23	12	1.09	-207.00	4228.00	7050	20230207	-25.96	4010	20221013	30.17	7050	-25.96	20230207	4315	20.97	20230727	7050	-25.96	20230207	4010	30.17	20221013	3.72	N	038680	500	92 억		328853	N	N	0	N	00	N
118	20230907	120355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5190	70	2	1.37	943287940	180577	103.58	5200	5310	5160	6650	3590	5120	5224.66	1.78	0	-3527	5280	5200	5110	5030	4940	5240	5070	92	1530	500	3370	10	1	18432874	957	-25.07	1.23	12	0.98	-207.00	4228.00	7050	20230207	-26.38	4010	20221013	29.43	7050	-26.38	20230207	4315	20.28	20230727	7050	-26.38	20230207	4010	29.43	20221013	3.72	N	038680	500	92 억		328853	N	N	0	N	00	N
119	20230907	110353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5170	50	2	0.98	881025750	168550	96.68	5200	5310	5160	6650	3590	5120	5228.11	1.78	0	-2689	5280	5200	5110	5030	4940	5240	5070	92	1530	500	3370	10	1	18432874	953	-24.98	1.22	12	0.91	-207.00	4228.00	7050	20230207	-26.67	4010	20221013	28.93	7050	-26.67	20230207	4315	19.81	20230727	7050	-26.67	20230207	4010	28.93	20221013	3.72	N	038680	500	92 억		328853	N	N	0	N	00	N
120	20230907	100350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5200	80	2	1.56	650818000	124299	71.30	5200	5310	5170	6650	3590	5120	5237.41	1.78	0	3444	5280	5200	5110	5030	4940	5240	5070	92	1530	500	3370	10	1	18432874	959	-25.12	1.23	12	0.67	-207.00	4228.00	7050	20230207	-26.24	4010	20221013	29.68	7050	-26.24	20230207	4315	20.51	20230727	7050	-26.24	20230207	4010	29.68	20221013	3.72	N	038680	500	92 억		328853	N	N	0	N	00	N
121	20230907	090355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	150	2	2.93	127968430	24553	14.08	5200	5270	5170	6650	3590	5120	5218.29	1.78	0	-2061	5280	5200	5110	5030	4940	5240	5070	92	1530	500	3370	10	1	18432874	971	-25.46	1.25	12	0.13	-207.00	4228.00	7050	20230207	-25.25	4010	20221013	31.42	7050	-25.25	20230207	4315	22.13	20230727	7050	-25.25	20230207	4010	31.42	20221013	3.72	N	038680	500	92 억		328853	N	N	0	N	00	N
122	20230906	160351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5120	120	2	2.40	885801710	172433	73.08	5020	5190	5020	6500	3500	5000	5137.28	1.60	0	33735	5356	5177	5051	4872	4746	5115	4810	92	1500	500	3300	10	1	18432874	944	-24.73	1.21	12	0.94	-207.00	4228.00	7050	20230207	-27.38	4010	20221013	27.68	7050	-27.38	20230207	4315	18.66	20230727	7050	-27.38	20230207	4010	27.68	20221013	3.56	N	038680	500	92 억		294361	N	N	0	N	00	N
123	20230906	150350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5130	130	2	2.60	816353120	158865	67.33	5020	5190	5020	6500	3500	5000	5138.71	1.60	0	33038	5356	5177	5051	4872	4746	5115	4810	92	1500	500	3300	10	1	18432874	946	-24.78	1.21	12	0.86	-207.00	4228.00	7050	20230207	-27.23	4010	20221013	27.93	7050	-27.23	20230207	4315	18.89	20230727	7050	-27.23	20230207	4010	27.93	20221013	3.56	N	038680	500	92 억		294361	N	N	0	N	00	N
124	20230906	140351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5140	140	2	2.80	699143100	135970	57.63	5020	5190	5020	6500	3500	5000	5141.95	1.60	0	37023	5356	5177	5051	4872	4746	5115	4810	92	1500	500	3300	10	1	18432874	947	-24.83	1.22	12	0.74	-207.00	4228.00	7050	20230207	-27.09	4010	20221013	28.18	7050	-27.09	20230207	4315	19.12	20230727	7050	-27.09	20230207	4010	28.18	20221013	3.56	N	038680	500	92 억		294361	N	N	0	N	00	N
125	20230906	130349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5150	150	2	3.00	668666280	130027	55.11	5020	5190	5020	6500	3500	5000	5142.58	1.60	0	36169	5356	5177	5051	4872	4746	5115	4810	92	1500	500	3300	10	1	18432874	949	-24.88	1.22	12	0.71	-207.00	4228.00	7050	20230207	-26.95	4010	20221013	28.43	7050	-26.95	20230207	4315	19.35	20230727	7050	-26.95	20230207	4010	28.43	20221013	3.56	N	038680	500	92 억		294361	N	N	0	N	00	N
126	20230906	120353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5170	170	2	3.40	628455540	122220	51.80	5020	5190	5020	6500	3500	5000	5142.07	1.60	0	34528	5356	5177	5051	4872	4746	5115	4810	92	1500	500	3300	10	1	18432874	953	-24.98	1.22	12	0.66	-207.00	4228.00	7050	20230207	-26.67	4010	20221013	28.93	7050	-26.67	20230207	4315	19.81	20230727	7050	-26.67	20230207	4010	28.93	20221013	3.56	N	038680	500	92 억		294361	N	N	0	N	00	N
127	20230906	110354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5110	110	2	2.20	525616490	102300	43.36	5020	5180	5020	6500	3500	5000	5138.07	1.60	0	31520	5356	5177	5051	4872	4746	5115	4810	92	1500	500	3300	10	1	18432874	942	-24.69	1.21	12	0.55	-207.00	4228.00	7050	20230207	-27.52	4010	20221013	27.43	7050	-27.52	20230207	4315	18.42	20230727	7050	-27.52	20230207	4010	27.43	20221013	3.56	N	038680	500	92 억		294361	N	N	0	N	00	N
128	20230906	100343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5140	140	2	2.80	450948940	87707	37.17	5020	5180	5020	6500	3500	5000	5141.64	1.60	0	26646	5356	5177	5051	4872	4746	5115	4810	92	1500	500	3300	10	1	18432874	947	-24.83	1.22	12	0.48	-207.00	4228.00	7050	20230207	-27.09	4010	20221013	28.18	7050	-27.09	20230207	4315	19.12	20230727	7050	-27.09	20230207	4010	28.18	20221013	3.56	N	038680	500	92 억		294361	N	N	0	N	00	N
129	20230906	090345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5140	140	2	2.80	60120110	11773	4.99	5020	5180	5020	6500	3500	5000	5107.16	1.60	0	5270	5356	5177	5051	4872	4746	5115	4810	92	1500	500	3300	10	1	18432874	947	-24.83	1.22	12	0.06	-207.00	4228.00	7050	20230207	-27.09	4010	20221013	28.18	7050	-27.09	20230207	4315	19.12	20230727	7050	-27.09	20230207	4010	28.18	20221013	3.56	N	038680	500	92 억		294361	N	N	0	N	00	N
130	20230905	160344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	-20	5	-0.40	1184798835	233996	88.58	5020	5230	4925	6520	3520	5020	5063.69	1.57	0	5541	5200	5110	5060	4970	4920	5085	4945	92	1500	500	3310	10	1	18432874	922	-24.15	1.18	12	1.27	-207.00	4228.00	7050	20230207	-29.08	4010	20221013	24.69	7050	-29.08	20230207	4315	15.87	20230727	7050	-29.08	20230207	4010	24.69	20221013	3.58	N	038680	500	92 억		289875	N	N	0	N	00	N
131	20230905	150356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	10	2	0.20	1097942735	216712	82.04	5020	5230	4925	6520	3520	5020	5066.63	1.57	0	977	5200	5110	5060	4970	4920	5085	4945	92	1500	500	3310	10	1	18432874	927	-24.30	1.19	12	1.18	-207.00	4228.00	7050	20230207	-28.65	4010	20221013	25.44	7050	-28.65	20230207	4315	16.57	20230727	7050	-28.65	20230207	4010	25.44	20221013	3.58	N	038680	500	92 억		289875	N	N	0	N	00	N
132	20230905	140351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	10	2	0.20	1029207645	203093	76.88	5020	5230	4925	6520	3520	5020	5067.95	1.57	0	-26	5200	5110	5060	4970	4920	5085	4945	92	1500	500	3310	10	1	18432874	927	-24.30	1.19	12	1.10	-207.00	4228.00	7050	20230207	-28.65	4010	20221013	25.44	7050	-28.65	20230207	4315	16.57	20230727	7050	-28.65	20230207	4010	25.44	20221013	3.58	N	038680	500	92 억		289875	N	N	0	N	00	N
133	20230905	130338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	10	2	0.20	972824825	191882	72.64	5020	5230	4925	6520	3520	5020	5070.23	1.57	0	-2556	5200	5110	5060	4970	4920	5085	4945	92	1500	500	3310	10	1	18432874	927	-24.30	1.19	12	1.04	-207.00	4228.00	7050	20230207	-28.65	4010	20221013	25.44	7050	-28.65	20230207	4315	16.57	20230727	7050	-28.65	20230207	4010	25.44	20221013	3.58	N	038680	500	92 억		289875	N	N	0	N	00	N
134	20230905	120345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5080	60	2	1.20	931614175	183717	69.55	5020	5230	4925	6520	3520	5020	5071.26	1.57	0	-2212	5200	5110	5060	4970	4920	5085	4945	92	1500	500	3310	10	1	18432874	936	-24.54	1.20	12	1.00	-207.00	4228.00	7050	20230207	-27.94	4010	20221013	26.68	7050	-27.94	20230207	4315	17.73	20230727	7050	-27.94	20230207	4010	26.68	20221013	3.58	N	038680	500	92 억		289875	N	N	0	N	00	N
135	20230905	110348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4995	-25	5	-0.50	293073825	58834	22.27	5020	5070	4925	6520	3520	5020	4980.56	1.57	0	2190	5200	5110	5060	4970	4920	5085	4945	92	1500	500	3310	5	1	18432874	921	-24.13	1.18	12	0.32	-207.00	4228.00	7050	20230207	-29.15	4010	20221013	24.56	7050	-29.15	20230207	4315	15.76	20230727	7050	-29.15	20230207	4010	24.56	20221013	3.58	N	038680	500	92 억		289875	N	N	0	N	00	N
136	20230905	100343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4945	-75	5	-1.49	200532530	40183	15.21	5020	5070	4925	6520	3520	5020	4989.56	1.57	0	896	5200	5110	5060	4970	4920	5085	4945	92	1500	500	3310	5	1	18432874	912	-23.89	1.17	12	0.22	-207.00	4228.00	7050	20230207	-29.86	4010	20221013	23.32	7050	-29.86	20230207	4315	14.60	20230727	7050	-29.86	20230207	4010	23.32	20221013	3.58	N	038680	500	92 억		289875	N	N	0	N	00	N
137	20230905	090339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5070	50	2	1.00	34869820	6947	2.63	5020	5070	5010	6520	3520	5020	5019.28	1.57	0	-104	5200	5110	5060	4970	4920	5085	4945	92	1500	500	3310	10	1	18432874	935	-24.49	1.20	12	0.04	-207.00	4228.00	7050	20230207	-28.09	4010	20221013	26.43	7050	-28.09	20230207	4315	17.50	20230727	7050	-28.09	20230207	4010	26.43	20221013	3.58	N	038680	500	92 억		289875	N	N	0	N	00	N
138	20230904	160343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5020	-290	5	-5.46	1315232920	259247	86.90	5120	5150	5010	6900	3720	5310	5073.47	1.86	0	-52497	5590	5450	5230	5090	4870	5520	5160	92	1590	500	3500	10	1	18432874	925	-24.25	1.19	12	1.41	-207.00	4228.00	7050	20230207	-28.79	4010	20221013	25.19	7050	-28.79	20230207	4315	16.34	20230727	7050	-28.79	20230207	4010	25.19	20221013	3.66	N	038680	500	92 억		342338	N	N	0	N	00	N
139	20230904	150336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5040	-270	5	-5.08	1224435270	241169	80.84	5120	5150	5020	6900	3720	5310	5077.08	1.86	0	-54068	5590	5450	5230	5090	4870	5520	5160	92	1590	500	3500	10	1	18432874	929	-24.35	1.19	12	1.31	-207.00	4228.00	7050	20230207	-28.51	4010	20221013	25.69	7050	-28.51	20230207	4315	16.80	20230727	7050	-28.51	20230207	4010	25.69	20221013	3.66	N	038680	500	92 억		342338	N	N	0	N	00	N
140	20230904	140334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5070	-240	5	-4.52	1071713210	210885	70.69	5120	5150	5030	6900	3720	5310	5081.98	1.86	0	-53424	5590	5450	5230	5090	4870	5520	5160	92	1590	500	3500	10	1	18432874	935	-24.49	1.20	12	1.14	-207.00	4228.00	7050	20230207	-28.09	4010	20221013	26.43	7050	-28.09	20230207	4315	17.50	20230727	7050	-28.09	20230207	4010	26.43	20221013	3.66	N	038680	500	92 억		342338	N	N	0	N	00	N
141	20230904	130340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5090	-220	5	-4.14	1026479630	201981	67.70	5120	5150	5030	6900	3720	5310	5082.06	1.86	0	-50707	5590	5450	5230	5090	4870	5520	5160	92	1590	500	3500	10	1	18432874	938	-24.59	1.20	12	1.10	-207.00	4228.00	7050	20230207	-27.80	4010	20221013	26.93	7050	-27.80	20230207	4315	17.96	20230727	7050	-27.80	20230207	4010	26.93	20221013	3.66	N	038680	500	92 억		342338	N	N	0	N	00	N
142	20230904	120334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5060	-250	5	-4.71	959465700	188724	63.26	5120	5150	5030	6900	3720	5310	5083.96	1.86	0	-46140	5590	5450	5230	5090	4870	5520	5160	92	1590	500	3500	10	1	18432874	933	-24.44	1.20	12	1.02	-207.00	4228.00	7050	20230207	-28.23	4010	20221013	26.18	7050	-28.23	20230207	4315	17.27	20230727	7050	-28.23	20230207	4010	26.18	20221013	3.66	N	038680	500	92 억		342338	N	N	0	N	00	N
143	20230904	110329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5090	-220	5	-4.14	788202250	154839	51.90	5120	5150	5030	6900	3720	5310	5090.46	1.86	0	-36636	5590	5450	5230	5090	4870	5520	5160	92	1590	500	3500	10	1	18432874	938	-24.59	1.20	12	0.84	-207.00	4228.00	7050	20230207	-27.80	4010	20221013	26.93	7050	-27.80	20230207	4315	17.96	20230727	7050	-27.80	20230207	4010	26.93	20221013	3.66	N	038680	500	92 억		342338	N	N	0	N	00	N
144	20230904	100331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5080	-230	5	-4.33	653224530	128248	42.99	5120	5150	5030	6900	3720	5310	5093.45	1.86	0	-30228	5590	5450	5230	5090	4870	5520	5160	92	1590	500	3500	10	1	18432874	936	-24.54	1.20	12	0.70	-207.00	4228.00	7050	20230207	-27.94	4010	20221013	26.68	7050	-27.94	20230207	4315	17.73	20230727	7050	-27.94	20230207	4010	26.68	20221013	3.66	N	038680	500	92 억		342338	N	N	0	N	00	N
145	20230904	090338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5080	-230	5	-4.33	153212960	30044	10.07	5120	5150	5060	6900	3720	5310	5099.62	1.86	0	-15165	5590	5450	5230	5090	4870	5520	5160	92	1590	500	3500	10	1	18432874	936	-24.54	1.20	12	0.16	-207.00	4228.00	7050	20230207	-27.94	4010	20221013	26.68	7050	-27.94	20230207	4315	17.73	20230727	7050	-27.94	20230207	4010	26.68	20221013	3.66	N	038680	500	92 억		342338	N	N	0	N	00	N
146	20230901	160333	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	270	2	5.36	1285676740	247225	110.18	5090	5370	5010	6550	3530	5040	5199.97	1.91	0	-10333	5400	5220	5120	4940	4840	5170	4890	92	1510	500	3320	10	1	18432874	979	-25.65	1.26	12	1.34	-207.00	4228.00	7050	20230207	-24.68	4010	20221013	32.42	7050	-24.68	20230207	4315	23.06	20230727	7050	-24.68	20230207	4010	32.42	20221013	3.59	N	038680	500	92 억		351705	N	N	0	N	00	N
147	20230901	150339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5040	0	3	0.00	254028620	50162	22.35	5090	5180	5010	6550	3530	5040	5064.16	1.91	0	441	5400	5220	5120	4940	4840	5170	4890	92	1510	500	3320	10	1	18432874	929	-24.35	1.19	12	0.27	-207.00	4228.00	7050	20230207	-28.51	4010	20221013	25.69	7050	-28.51	20230207	4315	16.80	20230727	7050	-28.51	20230207	4010	25.69	20221013	3.59	N	038680	500	92 억		351705	N	N	0	N	00	N
148	20230901	140336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5070	30	2	0.60	173521200	34155	15.22	5090	5180	5030	6550	3530	5040	5080.40	1.91	0	3964	5400	5220	5120	4940	4840	5170	4890	92	1510	500	3320	10	1	18432874	935	-24.49	1.20	12	0.19	-207.00	4228.00	7050	20230207	-28.09	4010	20221013	26.43	7050	-28.09	20230207	4315	17.50	20230727	7050	-28.09	20230207	4010	26.43	20221013	3.59	N	038680	500	92 억		351705	N	N	0	N	00	N
149	20230901	130331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5090	50	2	0.99	142862000	28074	12.51	5090	5180	5030	6550	3530	5040	5088.77	1.91	0	4347	5400	5220	5120	4940	4840	5170	4890	92	1510	500	3320	10	1	18432874	938	-24.59	1.20	12	0.15	-207.00	4228.00	7050	20230207	-27.80	4010	20221013	26.93	7050	-27.80	20230207	4315	17.96	20230727	7050	-27.80	20230207	4010	26.93	20221013	3.59	N	038680	500	92 억		351705	N	N	0	N	00	N
150	20230901	120333	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5050	10	2	0.20	125935000	24725	11.02	5090	5180	5030	6550	3530	5040	5093.43	1.91	0	4219	5400	5220	5120	4940	4840	5170	4890	92	1510	500	3320	10	1	18432874	931	-24.40	1.19	12	0.13	-207.00	4228.00	7050	20230207	-28.37	4010	20221013	25.94	7050	-28.37	20230207	4315	17.03	20230727	7050	-28.37	20230207	4010	25.94	20221013	3.59	N	038680	500	92 억		351705	N	N	0	N	00	N
151	20230901	110333	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5060	20	2	0.40	111872620	21943	9.78	5090	5180	5030	6550	3530	5040	5098.33	1.91	0	4072	5400	5220	5120	4940	4840	5170	4890	92	1510	500	3320	10	1	18432874	933	-24.44	1.20	12	0.12	-207.00	4228.00	7050	20230207	-28.23	4010	20221013	26.18	7050	-28.23	20230207	4315	17.27	20230727	7050	-28.23	20230207	4010	26.18	20221013	3.59	N	038680	500	92 억		351705	N	N	0	N	00	N
152	20230901	100332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5080	40	2	0.79	85980160	16837	7.50	5090	5180	5060	6550	3530	5040	5106.62	1.91	0	4776	5400	5220	5120	4940	4840	5170	4890	92	1510	500	3320	10	1	18432874	936	-24.54	1.20	12	0.09	-207.00	4228.00	7050	20230207	-27.94	4010	20221013	26.68	7050	-27.94	20230207	4315	17.73	20230727	7050	-27.94	20230207	4010	26.68	20221013	3.59	N	038680	500	92 억		351705	N	N	0	N	00	N
153	20230901	090328	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5090	50	2	0.99	1974920	388	0.17	5090	5090	5090	6550	3530	5040	5090.00	1.91	0	-134	5400	5220	5120	4940	4840	5170	4890	92	1510	500	3320	10	1	18432874	938	-24.59	1.20	12	0.00	-207.00	4228.00	7050	20230207	-27.80	4010	20221013	26.93	7050	-27.80	20230207	4315	17.96	20230727	7050	-27.80	20230207	4010	26.93	20221013	3.59	N	038680	500	92 억		351705	N	N	0	N	00	N