KissMeData/089150/price/prices-20231101.csv

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
20231130,160736,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2875,75,2,2.68,74099105,25966,66.64,2835,2875,2810,3640,1960,2800,2853.47,0.69,0,1842,2943,2871,2833,2761,2723,2852,2742,86,840,500,1900,5,1,17150000,493,73.72,1.42,12,0.15,39.00,2027.00,5090,20230210,-43.52,2370,20231024,21.31,5090,-43.52,20230210,2370,21.31,20231024,5090,-43.52,20230210,2370,21.31,20231024,2.32,N,089150,500,85 억,,117700,N,N,0,N,00,N
20231130,150737,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2870,70,2,2.50,62535305,21943,56.32,2835,2875,2810,3640,1960,2800,2849.90,0.69,0,2018,2943,2871,2833,2761,2723,2852,2742,86,840,500,1900,5,1,17150000,492,73.59,1.42,12,0.13,39.00,2027.00,5090,20230210,-43.61,2370,20231024,21.10,5090,-43.61,20230210,2370,21.10,20231024,5090,-43.61,20230210,2370,21.10,20231024,2.32,N,089150,500,85 억,,117700,N,N,0,N,00,N
20231130,140733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2850,50,2,1.79,43940485,15433,39.61,2835,2875,2810,3640,1960,2800,2847.18,0.69,0,1824,2943,2871,2833,2761,2723,2852,2742,86,840,500,1900,5,1,17150000,489,73.08,1.41,12,0.09,39.00,2027.00,5090,20230210,-44.01,2370,20231024,20.25,5090,-44.01,20230210,2370,20.25,20231024,5090,-44.01,20230210,2370,20.25,20231024,2.32,N,089150,500,85 억,,117700,N,N,0,N,00,N
20231130,130731,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2840,40,2,1.43,38522310,13526,34.71,2835,2875,2810,3640,1960,2800,2848.02,0.69,0,1794,2943,2871,2833,2761,2723,2852,2742,86,840,500,1900,5,1,17150000,487,72.82,1.40,12,0.08,39.00,2027.00,5090,20230210,-44.20,2370,20231024,19.83,5090,-44.20,20230210,2370,19.83,20231024,5090,-44.20,20230210,2370,19.83,20231024,2.32,N,089150,500,85 억,,117700,N,N,0,N,00,N
20231130,120742,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2840,40,2,1.43,33168895,11647,29.89,2835,2875,2810,3640,1960,2800,2847.85,0.69,0,1795,2943,2871,2833,2761,2723,2852,2742,86,840,500,1900,5,1,17150000,487,72.82,1.40,12,0.07,39.00,2027.00,5090,20230210,-44.20,2370,20231024,19.83,5090,-44.20,20230210,2370,19.83,20231024,5090,-44.20,20230210,2370,19.83,20231024,2.32,N,089150,500,85 억,,117700,N,N,0,N,00,N
20231130,110737,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2845,45,2,1.61,28787750,10110,25.95,2835,2875,2810,3640,1960,2800,2847.45,0.69,0,1795,2943,2871,2833,2761,2723,2852,2742,86,840,500,1900,5,1,17150000,488,72.95,1.40,12,0.06,39.00,2027.00,5090,20230210,-44.11,2370,20231024,20.04,5090,-44.11,20230210,2370,20.04,20231024,5090,-44.11,20230210,2370,20.04,20231024,2.32,N,089150,500,85 억,,117700,N,N,0,N,00,N
20231130,100732,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2855,55,2,1.96,25432725,8934,22.93,2835,2875,2810,3640,1960,2800,2846.73,0.69,0,1831,2943,2871,2833,2761,2723,2852,2742,86,840,500,1900,5,1,17150000,490,73.21,1.41,12,0.05,39.00,2027.00,5090,20230210,-43.91,2370,20231024,20.46,5090,-43.91,20230210,2370,20.46,20231024,5090,-43.91,20230210,2370,20.46,20231024,2.32,N,089150,500,85 억,,117700,N,N,0,N,00,N
20231130,090733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2870,70,2,2.50,18626965,6550,16.81,2835,2875,2810,3640,1960,2800,2843.81,0.69,0,1842,2943,2871,2833,2761,2723,2852,2742,86,840,500,1900,5,1,17150000,492,73.59,1.42,12,0.04,39.00,2027.00,5090,20230210,-43.61,2370,20231024,21.10,5090,-43.61,20230210,2370,21.10,20231024,5090,-43.61,20230210,2370,21.10,20231024,2.32,N,089150,500,85 억,,117700,N,N,0,N,00,N
20231129,160729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2800,-75,5,-2.61,110539670,38931,139.89,2905,2905,2795,3735,2015,2875,2839.37,0.70,0,-2854,2961,2917,2841,2797,2721,2935,2815,86,860,500,1950,5,1,17150000,480,71.79,1.38,12,0.23,39.00,2027.00,5090,20230210,-44.99,2370,20231024,18.14,5090,-44.99,20230210,2370,18.14,20231024,5090,-44.99,20230210,2370,18.14,20231024,2.33,N,089150,500,85 억,,120553,N,N,0,N,00,N
20231129,150735,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2810,-65,5,-2.26,88581625,31096,111.74,2905,2905,2805,3735,2015,2875,2848.65,0.70,0,-1741,2961,2917,2841,2797,2721,2935,2815,86,860,500,1950,5,1,17150000,482,72.05,1.39,12,0.18,39.00,2027.00,5090,20230210,-44.79,2370,20231024,18.57,5090,-44.79,20230210,2370,18.57,20231024,5090,-44.79,20230210,2370,18.57,20231024,2.33,N,089150,500,85 억,,120553,N,N,0,N,00,N
20231129,140731,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2850,-25,5,-0.87,68140380,23847,85.69,2905,2905,2810,3735,2015,2875,2857.40,0.70,0,-3233,2961,2917,2841,2797,2721,2935,2815,86,860,500,1950,5,1,17150000,489,73.08,1.41,12,0.14,39.00,2027.00,5090,20230210,-44.01,2370,20231024,20.25,5090,-44.01,20230210,2370,20.25,20231024,5090,-44.01,20230210,2370,20.25,20231024,2.33,N,089150,500,85 억,,120553,N,N,0,N,00,N
20231129,130732,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2855,-20,5,-0.70,49467810,17275,62.08,2905,2905,2835,3735,2015,2875,2863.55,0.70,0,-1966,2961,2917,2841,2797,2721,2935,2815,86,860,500,1950,5,1,17150000,490,73.21,1.41,12,0.10,39.00,2027.00,5090,20230210,-43.91,2370,20231024,20.46,5090,-43.91,20230210,2370,20.46,20231024,5090,-43.91,20230210,2370,20.46,20231024,2.33,N,089150,500,85 억,,120553,N,N,0,N,00,N
20231129,120733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2875,0,3,0.00,32575625,11348,40.78,2905,2905,2855,3735,2015,2875,2870.60,0.70,0,-2408,2961,2917,2841,2797,2721,2935,2815,86,860,500,1950,5,1,17150000,493,73.72,1.42,12,0.07,39.00,2027.00,5090,20230210,-43.52,2370,20231024,21.31,5090,-43.52,20230210,2370,21.31,20231024,5090,-43.52,20230210,2370,21.31,20231024,2.33,N,089150,500,85 억,,120553,N,N,0,N,00,N
20231129,110733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2875,0,3,0.00,30241130,10536,37.86,2905,2905,2855,3735,2015,2875,2870.27,0.70,0,-2408,2961,2917,2841,2797,2721,2935,2815,86,860,500,1950,5,1,17150000,493,73.72,1.42,12,0.06,39.00,2027.00,5090,20230210,-43.52,2370,20231024,21.31,5090,-43.52,20230210,2370,21.31,20231024,5090,-43.52,20230210,2370,21.31,20231024,2.33,N,089150,500,85 억,,120553,N,N,0,N,00,N
20231129,100732,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2870,-5,5,-0.17,16636535,5791,20.81,2905,2905,2855,3735,2015,2875,2872.83,0.70,0,-2374,2961,2917,2841,2797,2721,2935,2815,86,860,500,1950,5,1,17150000,492,73.59,1.42,12,0.03,39.00,2027.00,5090,20230210,-43.61,2370,20231024,21.10,5090,-43.61,20230210,2370,21.10,20231024,5090,-43.61,20230210,2370,21.10,20231024,2.33,N,089150,500,85 억,,120553,N,N,0,N,00,N
20231129,090729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2865,-10,5,-0.35,6526595,2258,8.11,2905,2905,2865,3735,2015,2875,2890.43,0.70,0,-1767,2961,2917,2841,2797,2721,2935,2815,86,860,500,1950,5,1,17150000,491,73.46,1.41,12,0.01,39.00,2027.00,5090,20230210,-43.71,2370,20231024,20.89,5090,-43.71,20230210,2370,20.89,20231024,5090,-43.71,20230210,2370,20.89,20231024,2.33,N,089150,500,85 억,,120553,N,N,0,N,00,N
20231128,160730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2875,30,2,1.05,77871320,27319,69.36,2875,2885,2765,3695,1995,2845,2850.45,0.71,0,-1766,2925,2885,2860,2820,2795,2872,2807,86,850,500,1930,5,1,17150000,493,73.72,1.42,12,0.16,39.00,2027.00,5090,20230210,-43.52,2370,20231024,21.31,5090,-43.52,20230210,2370,21.31,20231024,5090,-43.52,20230210,2370,21.31,20231024,2.35,N,089150,500,85 억,,122323,N,N,0,N,00,N
20231128,150643,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2835,-10,5,-0.35,69840760,24507,62.22,2875,2885,2765,3695,1995,2845,2849.83,0.71,0,-2658,2925,2885,2860,2820,2795,2872,2807,86,850,500,1930,5,1,17150000,486,72.69,1.40,12,0.14,39.00,2027.00,5090,20230210,-44.30,2370,20231024,19.62,5090,-44.30,20230210,2370,19.62,20231024,5090,-44.30,20230210,2370,19.62,20231024,2.35,N,089150,500,85 억,,122323,N,N,0,N,00,N
20231128,140729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2840,-5,5,-0.18,59821465,20988,53.29,2875,2885,2765,3695,1995,2845,2850.27,0.71,0,-4832,2925,2885,2860,2820,2795,2872,2807,86,850,500,1930,5,1,17150000,487,72.82,1.40,12,0.12,39.00,2027.00,5090,20230210,-44.20,2370,20231024,19.83,5090,-44.20,20230210,2370,19.83,20231024,5090,-44.20,20230210,2370,19.83,20231024,2.35,N,089150,500,85 억,,122323,N,N,0,N,00,N
20231128,130725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2855,10,2,0.35,46836585,16457,41.78,2875,2880,2765,3695,1995,2845,2846.00,0.71,0,-4712,2925,2885,2860,2820,2795,2872,2807,86,850,500,1930,5,1,17150000,490,73.21,1.41,12,0.10,39.00,2027.00,5090,20230210,-43.91,2370,20231024,20.46,5090,-43.91,20230210,2370,20.46,20231024,5090,-43.91,20230210,2370,20.46,20231024,2.35,N,089150,500,85 억,,122323,N,N,0,N,00,N
20231128,120729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2840,-5,5,-0.18,43839750,15408,39.12,2875,2880,2765,3695,1995,2845,2845.26,0.71,0,-4166,2925,2885,2860,2820,2795,2872,2807,86,850,500,1930,5,1,17150000,487,72.82,1.40,12,0.09,39.00,2027.00,5090,20230210,-44.20,2370,20231024,19.83,5090,-44.20,20230210,2370,19.83,20231024,5090,-44.20,20230210,2370,19.83,20231024,2.35,N,089150,500,85 억,,122323,N,N,0,N,00,N
20231128,110728,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2875,30,2,1.05,34845920,12230,31.05,2875,2880,2765,3695,1995,2845,2849.22,0.71,0,-3360,2925,2885,2860,2820,2795,2872,2807,86,850,500,1930,5,1,17150000,493,73.72,1.42,12,0.07,39.00,2027.00,5090,20230210,-43.52,2370,20231024,21.31,5090,-43.52,20230210,2370,21.31,20231024,5090,-43.52,20230210,2370,21.31,20231024,2.35,N,089150,500,85 억,,122323,N,N,0,N,00,N
20231128,100727,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2845,0,3,0.00,20240440,7097,18.02,2875,2880,2800,3695,1995,2845,2851.97,0.71,0,-2671,2925,2885,2860,2820,2795,2872,2807,86,850,500,1930,5,1,17150000,488,72.95,1.40,12,0.04,39.00,2027.00,5090,20230210,-44.11,2370,20231024,20.04,5090,-44.11,20230210,2370,20.04,20231024,5090,-44.11,20230210,2370,20.04,20231024,2.35,N,089150,500,85 억,,122323,N,N,0,N,00,N
20231128,090725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2845,0,3,0.00,4324325,1508,3.83,2875,2875,2845,3695,1995,2845,2867.59,0.71,0,-654,2925,2885,2860,2820,2795,2872,2807,86,850,500,1930,5,1,17150000,488,72.95,1.40,12,0.01,39.00,2027.00,5090,20230210,-44.11,2370,20231024,20.04,5090,-44.11,20230210,2370,20.04,20231024,5090,-44.11,20230210,2370,20.04,20231024,2.35,N,089150,500,85 억,,122323,N,N,0,N,00,N
20231127,160725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2845,-25,5,-0.87,112743135,39386,110.77,2865,2900,2835,3730,2010,2870,2862.52,0.75,0,-6260,2923,2896,2863,2836,2803,2910,2850,86,860,500,1950,5,1,17150000,488,72.95,1.40,12,0.23,39.00,2027.00,5090,20230210,-44.11,2370,20231024,20.04,5090,-44.11,20230210,2370,20.04,20231024,5090,-44.11,20230210,2370,20.04,20231024,2.41,N,089150,500,85 억,,128583,N,N,0,N,00,N
20231127,150726,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2850,-20,5,-0.70,100934155,35238,99.11,2865,2900,2835,3730,2010,2870,2864.36,0.75,0,-6466,2923,2896,2863,2836,2803,2910,2850,86,860,500,1950,5,1,17150000,489,73.08,1.41,12,0.21,39.00,2027.00,5090,20230210,-44.01,2370,20231024,20.25,5090,-44.01,20230210,2370,20.25,20231024,5090,-44.01,20230210,2370,20.25,20231024,2.41,N,089150,500,85 억,,128583,N,N,0,N,00,N
20231127,140730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2870,0,3,0.00,85205705,29733,83.62,2865,2900,2840,3730,2010,2870,2865.69,0.75,0,-6103,2923,2896,2863,2836,2803,2910,2850,86,860,500,1950,5,1,17150000,492,73.59,1.42,12,0.17,39.00,2027.00,5090,20230210,-43.61,2370,20231024,21.10,5090,-43.61,20230210,2370,21.10,20231024,5090,-43.61,20230210,2370,21.10,20231024,2.41,N,089150,500,85 억,,128583,N,N,0,N,00,N
20231127,130728,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2860,-10,5,-0.35,73091425,25499,71.72,2865,2900,2840,3730,2010,2870,2866.44,0.75,0,-5018,2923,2896,2863,2836,2803,2910,2850,86,860,500,1950,5,1,17150000,490,73.33,1.41,12,0.15,39.00,2027.00,5090,20230210,-43.81,2370,20231024,20.68,5090,-43.81,20230210,2370,20.68,20231024,5090,-43.81,20230210,2370,20.68,20231024,2.41,N,089150,500,85 억,,128583,N,N,0,N,00,N
20231127,120730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2860,-10,5,-0.35,68529940,23904,67.23,2865,2900,2840,3730,2010,2870,2866.88,0.75,0,-4608,2923,2896,2863,2836,2803,2910,2850,86,860,500,1950,5,1,17150000,490,73.33,1.41,12,0.14,39.00,2027.00,5090,20230210,-43.81,2370,20231024,20.68,5090,-43.81,20230210,2370,20.68,20231024,5090,-43.81,20230210,2370,20.68,20231024,2.41,N,089150,500,85 억,,128583,N,N,0,N,00,N
20231127,110718,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2880,10,2,0.35,59381310,20712,58.25,2865,2900,2840,3730,2010,2870,2867.00,0.75,0,-3405,2923,2896,2863,2836,2803,2910,2850,86,860,500,1950,5,1,17150000,494,73.85,1.42,12,0.12,39.00,2027.00,5090,20230210,-43.42,2370,20231024,21.52,5090,-43.42,20230210,2370,21.52,20231024,5090,-43.42,20230210,2370,21.52,20231024,2.41,N,089150,500,85 억,,128583,N,N,0,N,00,N
20231127,100717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2860,-10,5,-0.35,22676005,7886,22.18,2865,2900,2845,3730,2010,2870,2875.48,0.75,0,-2202,2923,2896,2863,2836,2803,2910,2850,86,860,500,1950,5,1,17150000,490,73.33,1.41,12,0.05,39.00,2027.00,5090,20230210,-43.81,2370,20231024,20.68,5090,-43.81,20230210,2370,20.68,20231024,5090,-43.81,20230210,2370,20.68,20231024,2.41,N,089150,500,85 억,,128583,N,N,0,N,00,N
20231127,090720,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2865,-5,5,-0.17,4734390,1656,4.66,2865,2870,2845,3730,2010,2870,2858.93,0.75,0,-399,2923,2896,2863,2836,2803,2910,2850,86,860,500,1950,5,1,17150000,491,73.46,1.41,12,0.01,39.00,2027.00,5090,20230210,-43.71,2370,20231024,20.89,5090,-43.71,20230210,2370,20.89,20231024,5090,-43.71,20230210,2370,20.89,20231024,2.41,N,089150,500,85 억,,128583,N,N,0,N,00,N
20231124,160713,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2870,35,2,1.23,100693500,35215,35.98,2840,2890,2830,3685,1985,2835,2859.39,0.75,0,498,3028,2931,2868,2771,2708,2900,2740,86,850,500,1920,5,1,17150000,492,73.59,1.42,12,0.21,39.00,2027.00,5090,20230210,-43.61,2370,20231024,21.10,5090,-43.61,20230210,2370,21.10,20231024,5090,-43.61,20230210,2370,21.10,20231024,2.39,N,089150,500,85 억,,128015,N,N,0,N,00,N
20231124,150721,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2835,0,3,0.00,90631210,31697,32.38,2840,2890,2830,3685,1985,2835,2859.30,0.75,0,1371,3028,2931,2868,2771,2708,2900,2740,86,850,500,1920,5,1,17150000,486,72.69,1.40,12,0.18,39.00,2027.00,5090,20230210,-44.30,2370,20231024,19.62,5090,-44.30,20230210,2370,19.62,20231024,5090,-44.30,20230210,2370,19.62,20231024,2.39,N,089150,500,85 억,,128015,N,N,0,N,00,N
20231124,140723,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2875,40,2,1.41,72320800,25263,25.81,2840,2890,2830,3685,1985,2835,2862.72,0.75,0,-2086,3028,2931,2868,2771,2708,2900,2740,86,850,500,1920,5,1,17150000,493,73.72,1.42,12,0.15,39.00,2027.00,5090,20230210,-43.52,2370,20231024,21.31,5090,-43.52,20230210,2370,21.31,20231024,5090,-43.52,20230210,2370,21.31,20231024,2.39,N,089150,500,85 억,,128015,N,N,0,N,00,N
20231124,130718,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2870,35,2,1.23,63949160,22345,22.83,2840,2890,2830,3685,1985,2835,2861.90,0.75,0,-1381,3028,2931,2868,2771,2708,2900,2740,86,850,500,1920,5,1,17150000,492,73.59,1.42,12,0.13,39.00,2027.00,5090,20230210,-43.61,2370,20231024,21.10,5090,-43.61,20230210,2370,21.10,20231024,5090,-43.61,20230210,2370,21.10,20231024,2.39,N,089150,500,85 억,,128015,N,N,0,N,00,N
20231124,120723,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2855,20,2,0.71,54094710,18905,19.32,2840,2890,2830,3685,1985,2835,2861.40,0.75,0,-1081,3028,2931,2868,2771,2708,2900,2740,86,850,500,1920,5,1,17150000,490,73.21,1.41,12,0.11,39.00,2027.00,5090,20230210,-43.91,2370,20231024,20.46,5090,-43.91,20230210,2370,20.46,20231024,5090,-43.91,20230210,2370,20.46,20231024,2.39,N,089150,500,85 억,,128015,N,N,0,N,00,N
20231124,110718,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2875,40,2,1.41,42470750,14845,15.17,2840,2890,2830,3685,1985,2835,2860.95,0.75,0,-1923,3028,2931,2868,2771,2708,2900,2740,86,850,500,1920,5,1,17150000,493,73.72,1.42,12,0.09,39.00,2027.00,5090,20230210,-43.52,2370,20231024,21.31,5090,-43.52,20230210,2370,21.31,20231024,5090,-43.52,20230210,2370,21.31,20231024,2.39,N,089150,500,85 억,,128015,N,N,0,N,00,N
20231124,100718,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2855,20,2,0.71,34374945,12022,12.28,2840,2885,2830,3685,1985,2835,2859.34,0.75,0,-1690,3028,2931,2868,2771,2708,2900,2740,86,850,500,1920,5,1,17150000,490,73.21,1.41,12,0.07,39.00,2027.00,5090,20230210,-43.91,2370,20231024,20.46,5090,-43.91,20230210,2370,20.46,20231024,5090,-43.91,20230210,2370,20.46,20231024,2.39,N,089150,500,85 억,,128015,N,N,0,N,00,N
20231124,090718,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2835,0,3,0.00,3073815,1080,1.10,2840,2850,2835,3685,1985,2835,2846.12,0.75,0,-305,3028,2931,2868,2771,2708,2900,2740,86,850,500,1920,5,1,17150000,486,72.69,1.40,12,0.01,39.00,2027.00,5090,20230210,-44.30,2370,20231024,19.62,5090,-44.30,20230210,2370,19.62,20231024,5090,-44.30,20230210,2370,19.62,20231024,2.39,N,089150,500,85 억,,128015,N,N,0,N,00,N
20231123,160709,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2835,-55,5,-1.90,282654945,97656,194.08,2890,2965,2805,3755,2025,2890,2894.42,0.64,0,18671,2953,2921,2893,2861,2833,2907,2847,86,865,500,1960,5,1,17150000,486,72.69,1.40,12,0.57,39.00,2027.00,5090,20230210,-44.30,2370,20231024,19.62,5090,-44.30,20230210,2370,19.62,20231024,5090,-44.30,20230210,2370,19.62,20231024,2.41,N,089150,500,85 억,,109908,N,N,0,N,00,N
20231123,150733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2850,-40,5,-1.38,269615840,93064,184.95,2890,2965,2805,3755,2025,2890,2897.10,0.64,0,18037,2953,2921,2893,2861,2833,2907,2847,86,865,500,1960,5,1,17150000,489,73.08,1.41,12,0.54,39.00,2027.00,5090,20230210,-44.01,2370,20231024,20.25,5090,-44.01,20230210,2370,20.25,20231024,5090,-44.01,20230210,2370,20.25,20231024,2.41,N,089150,500,85 억,,109908,N,N,0,N,00,N
20231123,140730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2865,-25,5,-0.87,249214180,85920,170.75,2890,2965,2805,3755,2025,2890,2900.54,0.64,0,17504,2953,2921,2893,2861,2833,2907,2847,86,865,500,1960,5,1,17150000,491,73.46,1.41,12,0.50,39.00,2027.00,5090,20230210,-43.71,2370,20231024,20.89,5090,-43.71,20230210,2370,20.89,20231024,5090,-43.71,20230210,2370,20.89,20231024,2.41,N,089150,500,85 억,,109908,N,N,0,N,00,N
20231123,130729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2850,-40,5,-1.38,241205560,83110,165.17,2890,2965,2805,3755,2025,2890,2902.24,0.64,0,17503,2953,2921,2893,2861,2833,2907,2847,86,865,500,1960,5,1,17150000,489,73.08,1.41,12,0.48,39.00,2027.00,5090,20230210,-44.01,2370,20231024,20.25,5090,-44.01,20230210,2370,20.25,20231024,5090,-44.01,20230210,2370,20.25,20231024,2.41,N,089150,500,85 억,,109908,N,N,0,N,00,N
20231123,120721,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2900,10,2,0.35,186807020,64137,127.46,2890,2965,2860,3755,2025,2890,2912.62,0.64,0,15091,2953,2921,2893,2861,2833,2907,2847,86,865,500,1960,5,1,17150000,497,74.36,1.43,12,0.37,39.00,2027.00,5090,20230210,-43.03,2370,20231024,22.36,5090,-43.03,20230210,2370,22.36,20231024,5090,-43.03,20230210,2370,22.36,20231024,2.41,N,089150,500,85 억,,109908,N,N,0,N,00,N
20231123,110737,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2910,20,2,0.69,55489920,19177,38.11,2890,2930,2860,3755,2025,2890,2893.57,0.64,0,1991,2953,2921,2893,2861,2833,2907,2847,86,865,500,1960,5,1,17150000,499,74.62,1.44,12,0.11,39.00,2027.00,5090,20230210,-42.83,2370,20231024,22.78,5090,-42.83,20230210,2370,22.78,20231024,5090,-42.83,20230210,2370,22.78,20231024,2.41,N,089150,500,85 억,,109908,N,N,0,N,00,N
20231123,100722,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2900,10,2,0.35,18567370,6417,12.75,2890,2920,2860,3755,2025,2890,2893.47,0.64,0,-576,2953,2921,2893,2861,2833,2907,2847,86,865,500,1960,5,1,17150000,497,74.36,1.43,12,0.04,39.00,2027.00,5090,20230210,-43.03,2370,20231024,22.36,5090,-43.03,20230210,2370,22.36,20231024,5090,-43.03,20230210,2370,22.36,20231024,2.41,N,089150,500,85 억,,109908,N,N,0,N,00,N
20231123,090717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2880,-10,5,-0.35,1405305,487,0.97,2890,2890,2880,3755,2025,2890,2885.64,0.64,0,-122,2953,2921,2893,2861,2833,2907,2847,86,865,500,1960,5,1,17150000,494,73.85,1.42,12,0.00,39.00,2027.00,5090,20230210,-43.42,2370,20231024,21.52,5090,-43.42,20230210,2370,21.52,20231024,5090,-43.42,20230210,2370,21.52,20231024,2.41,N,089150,500,85 억,,109908,N,N,0,N,00,N
20231122,160653,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2890,-50,5,-1.70,144864640,50150,49.23,2925,2925,2865,3820,2060,2940,2888.62,0.67,0,-5416,3006,2972,2911,2877,2816,2990,2895,86,880,500,1990,5,1,17150000,496,74.10,1.43,12,0.29,39.00,2027.00,5090,20230210,-43.22,2370,20231024,21.94,5090,-43.22,20230210,2370,21.94,20231024,5090,-43.22,20230210,2370,21.94,20231024,2.40,N,089150,500,85 억,,115712,N,N,0,N,00,N
20231122,150706,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2865,-75,5,-2.55,134444745,46533,45.68,2925,2925,2865,3820,2060,2940,2889.23,0.67,0,-5190,3006,2972,2911,2877,2816,2990,2895,86,880,500,1990,5,1,17150000,491,73.46,1.41,12,0.27,39.00,2027.00,5090,20230210,-43.71,2370,20231024,20.89,5090,-43.71,20230210,2370,20.89,20231024,5090,-43.71,20230210,2370,20.89,20231024,2.40,N,089150,500,85 억,,115712,N,N,0,N,00,N
20231122,140659,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2895,-45,5,-1.53,123246880,42640,41.86,2925,2925,2870,3820,2060,2940,2890.40,0.67,0,-4187,3006,2972,2911,2877,2816,2990,2895,86,880,500,1990,5,1,17150000,496,74.23,1.43,12,0.25,39.00,2027.00,5090,20230210,-43.12,2370,20231024,22.15,5090,-43.12,20230210,2370,22.15,20231024,5090,-43.12,20230210,2370,22.15,20231024,2.40,N,089150,500,85 억,,115712,N,N,0,N,00,N
20231122,130724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2890,-50,5,-1.70,100463745,34735,34.10,2925,2925,2870,3820,2060,2940,2892.29,0.67,0,-4547,3006,2972,2911,2877,2816,2990,2895,86,880,500,1990,5,1,17150000,496,74.10,1.43,12,0.20,39.00,2027.00,5090,20230210,-43.22,2370,20231024,21.94,5090,-43.22,20230210,2370,21.94,20231024,5090,-43.22,20230210,2370,21.94,20231024,2.40,N,089150,500,85 억,,115712,N,N,0,N,00,N
20231122,120728,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2890,-50,5,-1.70,88473580,30603,30.04,2925,2925,2870,3820,2060,2940,2891.01,0.67,0,-4230,3006,2972,2911,2877,2816,2990,2895,86,880,500,1990,5,1,17150000,496,74.10,1.43,12,0.18,39.00,2027.00,5090,20230210,-43.22,2370,20231024,21.94,5090,-43.22,20230210,2370,21.94,20231024,5090,-43.22,20230210,2370,21.94,20231024,2.40,N,089150,500,85 억,,115712,N,N,0,N,00,N
20231122,110757,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2890,-50,5,-1.70,81341025,28133,27.62,2925,2925,2870,3820,2060,2940,2891.30,0.67,0,-3415,3006,2972,2911,2877,2816,2990,2895,86,880,500,1990,5,1,17150000,496,74.10,1.43,12,0.16,39.00,2027.00,5090,20230210,-43.22,2370,20231024,21.94,5090,-43.22,20230210,2370,21.94,20231024,5090,-43.22,20230210,2370,21.94,20231024,2.40,N,089150,500,85 억,,115712,N,N,0,N,00,N
20231122,100737,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2885,-55,5,-1.87,66125010,22873,22.45,2925,2925,2870,3820,2060,2940,2890.96,0.67,0,-2963,3006,2972,2911,2877,2816,2990,2895,86,880,500,1990,5,1,17150000,495,73.97,1.42,12,0.13,39.00,2027.00,5090,20230210,-43.32,2370,20231024,21.73,5090,-43.32,20230210,2370,21.73,20231024,5090,-43.32,20230210,2370,21.73,20231024,2.40,N,089150,500,85 억,,115712,N,N,0,N,00,N
20231122,090701,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2890,-50,5,-1.70,21088975,7247,7.11,2925,2925,2885,3820,2060,2940,2910.02,0.67,0,-1300,3006,2972,2911,2877,2816,2990,2895,86,880,500,1990,5,1,17150000,496,74.10,1.43,12,0.04,39.00,2027.00,5090,20230210,-43.22,2370,20231024,21.94,5090,-43.22,20230210,2370,21.94,20231024,5090,-43.22,20230210,2370,21.94,20231024,2.40,N,089150,500,85 억,,115712,N,N,0,N,00,N
20231121,160704,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2940,70,2,2.44,277813440,95439,133.62,2875,2945,2850,3730,2010,2870,2910.67,0.63,0,4535,2916,2892,2861,2837,2806,2905,2850,86,860,500,1950,5,1,17150000,504,75.38,1.45,12,0.56,39.00,2027.00,5090,20230210,-42.24,2370,20231024,24.05,5090,-42.24,20230210,2370,24.05,20231024,5090,-42.24,20230210,2370,24.05,20231024,2.39,N,089150,500,85 억,,108368,N,N,0,N,00,N
20231121,150703,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2885,15,2,0.52,110336835,38302,53.63,2875,2900,2850,3730,2010,2870,2880.71,0.63,0,-510,2916,2892,2861,2837,2806,2905,2850,86,860,500,1950,5,1,17150000,495,73.97,1.42,12,0.22,39.00,2027.00,5090,20230210,-43.32,2370,20231024,21.73,5090,-43.32,20230210,2370,21.73,20231024,5090,-43.32,20230210,2370,21.73,20231024,2.39,N,089150,500,85 억,,108368,N,N,0,N,00,N
20231121,140656,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2875,5,2,0.17,106217780,36873,51.63,2875,2900,2850,3730,2010,2870,2880.64,0.63,0,-1029,2916,2892,2861,2837,2806,2905,2850,86,860,500,1950,5,1,17150000,493,73.72,1.42,12,0.22,39.00,2027.00,5090,20230210,-43.52,2370,20231024,21.31,5090,-43.52,20230210,2370,21.31,20231024,5090,-43.52,20230210,2370,21.31,20231024,2.39,N,089150,500,85 억,,108368,N,N,0,N,00,N
20231121,130651,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2890,20,2,0.70,96380815,33453,46.84,2875,2900,2850,3730,2010,2870,2881.08,0.63,0,-1248,2916,2892,2861,2837,2806,2905,2850,86,860,500,1950,5,1,17150000,496,74.10,1.43,12,0.20,39.00,2027.00,5090,20230210,-43.22,2370,20231024,21.94,5090,-43.22,20230210,2370,21.94,20231024,5090,-43.22,20230210,2370,21.94,20231024,2.39,N,089150,500,85 억,,108368,N,N,0,N,00,N
20231121,120649,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2895,25,2,0.87,82531510,28656,40.12,2875,2900,2850,3730,2010,2870,2880.08,0.63,0,-1806,2916,2892,2861,2837,2806,2905,2850,86,860,500,1950,5,1,17150000,496,74.23,1.43,12,0.17,39.00,2027.00,5090,20230210,-43.12,2370,20231024,22.15,5090,-43.12,20230210,2370,22.15,20231024,5090,-43.12,20230210,2370,22.15,20231024,2.39,N,089150,500,85 억,,108368,N,N,0,N,00,N
20231121,110648,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2880,10,2,0.35,53993245,18776,26.29,2875,2895,2850,3730,2010,2870,2875.65,0.63,0,-3885,2916,2892,2861,2837,2806,2905,2850,86,860,500,1950,5,1,17150000,494,73.85,1.42,12,0.11,39.00,2027.00,5090,20230210,-43.42,2370,20231024,21.52,5090,-43.42,20230210,2370,21.52,20231024,5090,-43.42,20230210,2370,21.52,20231024,2.39,N,089150,500,85 억,,108368,N,N,0,N,00,N
20231121,100632,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2875,5,2,0.17,38784870,13502,18.90,2875,2895,2850,3730,2010,2870,2872.53,0.63,0,-4956,2916,2892,2861,2837,2806,2905,2850,86,860,500,1950,5,1,17150000,493,73.72,1.42,12,0.08,39.00,2027.00,5090,20230210,-43.52,2370,20231024,21.31,5090,-43.52,20230210,2370,21.31,20231024,5090,-43.52,20230210,2370,21.31,20231024,2.39,N,089150,500,85 억,,108368,N,N,0,N,00,N
20231121,090641,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2870,0,3,0.00,18345925,6371,8.92,2875,2895,2870,3730,2010,2870,2879.60,0.63,0,-4799,2916,2892,2861,2837,2806,2905,2850,86,860,500,1950,5,1,17150000,492,73.59,1.42,12,0.04,39.00,2027.00,5090,20230210,-43.61,2370,20231024,21.10,5090,-43.61,20230210,2370,21.10,20231024,5090,-43.61,20230210,2370,21.10,20231024,2.39,N,089150,500,85 억,,108368,N,N,0,N,00,N
20231120,160646,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2870,5,2,0.17,204110605,71267,106.86,2845,2885,2830,3720,2010,2865,2864.03,0.58,0,8960,2915,2890,2845,2820,2775,2900,2830,86,855,500,1940,5,1,17150000,492,73.59,1.42,12,0.42,39.00,2027.00,5090,20230210,-43.61,2370,20231024,21.10,5090,-43.61,20230210,2370,21.10,20231024,5090,-43.61,20230210,2370,21.10,20231024,2.42,N,089150,500,85 억,,98969,N,N,0,N,00,N
20231120,150651,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2885,20,2,0.70,196536825,68632,102.91,2845,2885,2830,3720,2010,2865,2863.63,0.58,0,9015,2915,2890,2845,2820,2775,2900,2830,86,855,500,1940,5,1,17150000,495,73.97,1.42,12,0.40,39.00,2027.00,5090,20230210,-43.32,2370,20231024,21.73,5090,-43.32,20230210,2370,21.73,20231024,5090,-43.32,20230210,2370,21.73,20231024,2.42,N,089150,500,85 억,,98969,N,N,0,N,00,N
20231120,140650,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2865,0,3,0.00,164385425,57420,86.10,2845,2885,2830,3720,2010,2865,2862.86,0.58,0,9339,2915,2890,2845,2820,2775,2900,2830,86,855,500,1940,5,1,17150000,491,73.46,1.41,12,0.33,39.00,2027.00,5090,20230210,-43.71,2370,20231024,20.89,5090,-43.71,20230210,2370,20.89,20231024,5090,-43.71,20230210,2370,20.89,20231024,2.42,N,089150,500,85 억,,98969,N,N,0,N,00,N
20231120,130645,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2860,-5,5,-0.17,143114015,49992,74.96,2845,2885,2830,3720,2010,2865,2862.74,0.58,0,9262,2915,2890,2845,2820,2775,2900,2830,86,855,500,1940,5,1,17150000,490,73.33,1.41,12,0.29,39.00,2027.00,5090,20230210,-43.81,2370,20231024,20.68,5090,-43.81,20230210,2370,20.68,20231024,5090,-43.81,20230210,2370,20.68,20231024,2.42,N,089150,500,85 억,,98969,N,N,0,N,00,N
20231120,120647,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2875,10,2,0.35,121445340,42418,63.61,2845,2885,2830,3720,2010,2865,2863.06,0.58,0,5487,2915,2890,2845,2820,2775,2900,2830,86,855,500,1940,5,1,17150000,493,73.72,1.42,12,0.25,39.00,2027.00,5090,20230210,-43.52,2370,20231024,21.31,5090,-43.52,20230210,2370,21.31,20231024,5090,-43.52,20230210,2370,21.31,20231024,2.42,N,089150,500,85 억,,98969,N,N,0,N,00,N
20231120,110647,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2870,5,2,0.17,116865010,40825,61.22,2845,2885,2830,3720,2010,2865,2862.58,0.58,0,5449,2915,2890,2845,2820,2775,2900,2830,86,855,500,1940,5,1,17150000,492,73.59,1.42,12,0.24,39.00,2027.00,5090,20230210,-43.61,2370,20231024,21.10,5090,-43.61,20230210,2370,21.10,20231024,5090,-43.61,20230210,2370,21.10,20231024,2.42,N,089150,500,85 억,,98969,N,N,0,N,00,N
20231120,100643,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2845,-20,5,-0.70,61905110,21678,32.51,2845,2875,2830,3720,2010,2865,2855.67,0.58,0,529,2915,2890,2845,2820,2775,2900,2830,86,855,500,1940,5,1,17150000,488,72.95,1.40,12,0.13,39.00,2027.00,5090,20230210,-44.11,2370,20231024,20.04,5090,-44.11,20230210,2370,20.04,20231024,5090,-44.11,20230210,2370,20.04,20231024,2.42,N,089150,500,85 억,,98969,N,N,0,N,00,N
20231120,090649,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2840,-25,5,-0.87,6622280,2325,3.49,2845,2875,2830,3720,2010,2865,2848.29,0.58,0,-459,2915,2890,2845,2820,2775,2900,2830,86,855,500,1940,5,1,17150000,487,72.82,1.40,12,0.01,39.00,2027.00,5090,20230210,-44.20,2370,20231024,19.83,5090,-44.20,20230210,2370,19.83,20231024,5090,-44.20,20230210,2370,19.83,20231024,2.42,N,089150,500,85 억,,98969,N,N,0,N,00,N
20231117,160703,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2865,0,3,0.00,189494980,66689,43.94,2865,2870,2800,3720,2010,2865,2841.47,0.70,0,-19817,2945,2905,2835,2795,2725,2925,2815,86,855,500,1940,5,1,17150000,491,73.46,1.41,12,0.39,39.00,2027.00,5090,20230210,-43.71,2370,20231024,20.89,5090,-43.71,20230210,2370,20.89,20231024,5090,-43.71,20230210,2370,20.89,20231024,2.45,N,089150,500,85 억,,119664,N,N,0,N,00,N
20231117,150707,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2820,-45,5,-1.57,185475670,65284,43.01,2865,2870,2800,3720,2010,2865,2841.06,0.70,0,-19577,2945,2905,2835,2795,2725,2925,2815,86,855,500,1940,5,1,17150000,484,72.31,1.39,12,0.38,39.00,2027.00,5090,20230210,-44.60,2370,20231024,18.99,5090,-44.60,20230210,2370,18.99,20231024,5090,-44.60,20230210,2370,18.99,20231024,2.45,N,089150,500,85 억,,119664,N,N,0,N,00,N
20231117,140704,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2865,0,3,0.00,140447585,49371,32.53,2865,2870,2800,3720,2010,2865,2844.74,0.70,0,-22260,2945,2905,2835,2795,2725,2925,2815,86,855,500,1940,5,1,17150000,491,73.46,1.41,12,0.29,39.00,2027.00,5090,20230210,-43.71,2370,20231024,20.89,5090,-43.71,20230210,2370,20.89,20231024,5090,-43.71,20230210,2370,20.89,20231024,2.45,N,089150,500,85 억,,119664,N,N,0,N,00,N
20231117,130702,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2860,-5,5,-0.17,126763870,44574,29.37,2865,2870,2800,3720,2010,2865,2843.90,0.70,0,-22160,2945,2905,2835,2795,2725,2925,2815,86,855,500,1940,5,1,17150000,490,73.33,1.41,12,0.26,39.00,2027.00,5090,20230210,-43.81,2370,20231024,20.68,5090,-43.81,20230210,2370,20.68,20231024,5090,-43.81,20230210,2370,20.68,20231024,2.45,N,089150,500,85 억,,119664,N,N,0,N,00,N
20231117,120704,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2855,-10,5,-0.35,115324180,40558,26.72,2865,2870,2800,3720,2010,2865,2843.44,0.70,0,-21346,2945,2905,2835,2795,2725,2925,2815,86,855,500,1940,5,1,17150000,490,73.21,1.41,12,0.24,39.00,2027.00,5090,20230210,-43.91,2370,20231024,20.46,5090,-43.91,20230210,2370,20.46,20231024,5090,-43.91,20230210,2370,20.46,20231024,2.45,N,089150,500,85 억,,119664,N,N,0,N,00,N
20231117,110706,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2865,0,3,0.00,101625415,35748,23.55,2865,2870,2800,3720,2010,2865,2842.83,0.70,0,-19222,2945,2905,2835,2795,2725,2925,2815,86,855,500,1940,5,1,17150000,491,73.46,1.41,12,0.21,39.00,2027.00,5090,20230210,-43.71,2370,20231024,20.89,5090,-43.71,20230210,2370,20.89,20231024,5090,-43.71,20230210,2370,20.89,20231024,2.45,N,089150,500,85 억,,119664,N,N,0,N,00,N
20231117,100703,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2850,-15,5,-0.52,81615645,28727,18.93,2865,2870,2800,3720,2010,2865,2841.08,0.70,0,-18641,2945,2905,2835,2795,2725,2925,2815,86,855,500,1940,5,1,17150000,489,73.08,1.41,12,0.17,39.00,2027.00,5090,20230210,-44.01,2370,20231024,20.25,5090,-44.01,20230210,2370,20.25,20231024,5090,-44.01,20230210,2370,20.25,20231024,2.45,N,089150,500,85 억,,119664,N,N,0,N,00,N
20231117,090706,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2830,-35,5,-1.22,48473900,17008,11.21,2865,2870,2810,3720,2010,2865,2850.06,0.70,0,-15884,2945,2905,2835,2795,2725,2925,2815,86,855,500,1940,5,1,17150000,485,72.56,1.40,12,0.10,39.00,2027.00,5090,20230210,-44.40,2370,20231024,19.41,5090,-44.40,20230210,2370,19.41,20231024,5090,-44.40,20230210,2370,19.41,20231024,2.45,N,089150,500,85 억,,119664,N,N,0,N,00,N
20231116,160705,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2840,85,2,3.09,415897795,147033,177.16,2830,2875,2765,3580,1930,2755,2828.79,0.59,0,15747,2825,2790,2735,2700,2645,2807,2717,86,825,500,1870,5,1,17150000,487,72.82,1.40,12,0.86,39.00,2027.00,5090,20230210,-44.20,2370,20231024,19.83,5090,-44.20,20230210,2370,19.83,20231024,5090,-44.20,20230210,2370,19.83,20231024,2.44,N,089150,500,85 억,,100906,N,N,0,N,00,N
20231116,150700,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2865,110,2,3.99,335486035,118878,143.23,2830,2865,2765,3580,1930,2755,2822.32,0.59,0,12092,2825,2790,2735,2700,2645,2807,2717,86,825,500,1870,5,1,17150000,491,73.46,1.41,12,0.69,39.00,2027.00,5090,20230210,-43.71,2370,20231024,20.89,5090,-43.71,20230210,2370,20.89,20231024,5090,-43.71,20230210,2370,20.89,20231024,2.44,N,089150,500,85 억,,100906,N,N,0,N,00,N
20231116,140639,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2845,90,2,3.27,260055805,92366,111.29,2830,2850,2765,3580,1930,2755,2815.74,0.59,0,10079,2825,2790,2735,2700,2645,2807,2717,86,825,500,1870,5,1,17150000,488,72.95,1.40,12,0.54,39.00,2027.00,5090,20230210,-44.11,2370,20231024,20.04,5090,-44.11,20230210,2370,20.04,20231024,5090,-44.11,20230210,2370,20.04,20231024,2.44,N,089150,500,85 억,,100906,N,N,0,N,00,N
20231116,130700,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2830,75,2,2.72,213509035,75953,91.51,2830,2845,2765,3580,1930,2755,2811.35,0.59,0,9370,2825,2790,2735,2700,2645,2807,2717,86,825,500,1870,5,1,17150000,485,72.56,1.40,12,0.44,39.00,2027.00,5090,20230210,-44.40,2370,20231024,19.41,5090,-44.40,20230210,2370,19.41,20231024,5090,-44.40,20230210,2370,19.41,20231024,2.44,N,089150,500,85 억,,100906,N,N,0,N,00,N
20231116,120701,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2840,85,2,3.09,188256010,67033,80.77,2830,2845,2765,3580,1930,2755,2808.71,0.59,0,9587,2825,2790,2735,2700,2645,2807,2717,86,825,500,1870,5,1,17150000,487,72.82,1.40,12,0.39,39.00,2027.00,5090,20230210,-44.20,2370,20231024,19.83,5090,-44.20,20230210,2370,19.83,20231024,5090,-44.20,20230210,2370,19.83,20231024,2.44,N,089150,500,85 억,,100906,N,N,0,N,00,N
20231116,110659,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2810,55,2,2.00,122395865,43710,52.67,2830,2830,2765,3580,1930,2755,2800.58,0.59,0,2628,2825,2790,2735,2700,2645,2807,2717,86,825,500,1870,5,1,17150000,482,72.05,1.39,12,0.25,39.00,2027.00,5090,20230210,-44.79,2370,20231024,18.57,5090,-44.79,20230210,2370,18.57,20231024,5090,-44.79,20230210,2370,18.57,20231024,2.44,N,089150,500,85 억,,100906,N,N,0,N,00,N
20231116,100659,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2800,45,2,1.63,37408425,13354,16.09,2830,2830,2765,3580,1930,2755,2802.64,0.59,0,-4387,2825,2790,2735,2700,2645,2807,2717,86,825,500,1870,5,1,17150000,480,71.79,1.38,12,0.08,39.00,2027.00,5090,20230210,-44.99,2370,20231024,18.14,5090,-44.99,20230210,2370,18.14,20231024,5090,-44.99,20230210,2370,18.14,20231024,2.44,N,089150,500,85 억,,100906,N,N,0,N,00,N
20231116,090701,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2755,0,3,0.00,0,0,0.00,0,0,0,3580,1930,2755,0.00,0.59,0,0,2825,2790,2735,2700,2645,2807,2717,86,825,500,1870,5,1,17150000,472,70.64,1.36,12,0.00,39.00,2027.00,5090,20230210,-45.87,2370,20231024,16.24,5090,-45.87,20230210,2370,16.24,20231024,5090,-45.87,20230210,2370,16.24,20231024,2.44,N,089150,500,85 억,,100906,N,N,0,N,00,N
20231115,160615,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2755,105,2,3.96,228064070,82996,149.81,2730,2770,2680,3445,1855,2650,2747.89,0.53,0,7584,2750,2700,2625,2575,2500,2725,2600,86,795,500,1800,5,1,17150000,472,70.64,1.36,12,0.48,39.00,2027.00,5090,20230210,-45.87,2370,20231024,16.24,5090,-45.87,20230210,2370,16.24,20231024,5090,-45.87,20230210,2370,16.24,20231024,2.41,N,089150,500,85 억,,91366,N,N,0,N,00,N
20231115,150710,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2725,75,2,2.83,223697730,81406,146.94,2730,2770,2680,3445,1855,2650,2747.93,0.53,0,7156,2750,2700,2625,2575,2500,2725,2600,86,795,500,1800,5,1,17150000,467,69.87,1.34,12,0.47,39.00,2027.00,5090,20230210,-46.46,2370,20231024,14.98,5090,-46.46,20230210,2370,14.98,20231024,5090,-46.46,20230210,2370,14.98,20231024,2.41,N,089150,500,85 억,,91366,N,N,0,N,00,N
20231115,140707,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2740,90,2,3.40,212748435,77405,139.72,2730,2770,2680,3445,1855,2650,2748.51,0.53,0,6263,2750,2700,2625,2575,2500,2725,2600,86,795,500,1800,5,1,17150000,470,70.26,1.35,12,0.45,39.00,2027.00,5090,20230210,-46.17,2370,20231024,15.61,5090,-46.17,20230210,2370,15.61,20231024,5090,-46.17,20230210,2370,15.61,20231024,2.41,N,089150,500,85 억,,91366,N,N,0,N,00,N
20231115,130709,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2740,90,2,3.40,143313710,52257,94.32,2730,2765,2680,3445,1855,2650,2742.48,0.53,0,2090,2750,2700,2625,2575,2500,2725,2600,86,795,500,1800,5,1,17150000,470,70.26,1.35,12,0.30,39.00,2027.00,5090,20230210,-46.17,2370,20231024,15.61,5090,-46.17,20230210,2370,15.61,20231024,5090,-46.17,20230210,2370,15.61,20231024,2.41,N,089150,500,85 억,,91366,N,N,0,N,00,N
20231115,120712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2735,85,2,3.21,123427145,45032,81.28,2730,2765,2680,3445,1855,2650,2740.88,0.53,0,1457,2750,2700,2625,2575,2500,2725,2600,86,795,500,1800,5,1,17150000,469,70.13,1.35,12,0.26,39.00,2027.00,5090,20230210,-46.27,2370,20231024,15.40,5090,-46.27,20230210,2370,15.40,20231024,5090,-46.27,20230210,2370,15.40,20231024,2.41,N,089150,500,85 억,,91366,N,N,0,N,00,N
20231115,110718,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2745,95,2,3.58,111849005,40814,73.67,2730,2765,2680,3445,1855,2650,2740.46,0.53,0,-262,2750,2700,2625,2575,2500,2725,2600,86,795,500,1800,5,1,17150000,471,70.38,1.35,12,0.24,39.00,2027.00,5090,20230210,-46.07,2370,20231024,15.82,5090,-46.07,20230210,2370,15.82,20231024,5090,-46.07,20230210,2370,15.82,20231024,2.41,N,089150,500,85 억,,91366,N,N,0,N,00,N
20231115,100713,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2730,80,2,3.02,51345020,18818,33.97,2730,2750,2680,3445,1855,2650,2728.51,0.53,0,-2437,2750,2700,2625,2575,2500,2725,2600,86,795,500,1800,5,1,17150000,468,70.00,1.35,12,0.11,39.00,2027.00,5090,20230210,-46.37,2370,20231024,15.19,5090,-46.37,20230210,2370,15.19,20231024,5090,-46.37,20230210,2370,15.19,20231024,2.41,N,089150,500,85 억,,91366,N,N,0,N,00,N
20231115,090704,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2690,40,2,1.51,10751580,3949,7.13,2730,2730,2680,3445,1855,2650,2722.61,0.53,0,78,2750,2700,2625,2575,2500,2725,2600,86,795,500,1800,5,1,17150000,461,68.97,1.33,12,0.02,39.00,2027.00,5090,20230210,-47.15,2370,20231024,13.50,5090,-47.15,20230210,2370,13.50,20231024,5090,-47.15,20230210,2370,13.50,20231024,2.41,N,089150,500,85 억,,91366,N,N,0,N,00,N
20231114,160657,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2650,95,2,3.72,144992840,55175,256.58,2550,2675,2550,3320,1790,2555,2627.87,0.50,0,4938,2668,2611,2578,2521,2488,2595,2505,86,765,500,1730,5,1,17150000,454,67.95,1.31,12,0.32,39.00,2027.00,5090,20230210,-47.94,2370,20231024,11.81,5090,-47.94,20230210,2370,11.81,20231024,5090,-47.94,20230210,2370,11.81,20231024,2.40,N,089150,500,85 억,,85675,N,N,0,N,00,N
20231114,150658,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2645,90,2,3.52,135964675,51762,240.71,2550,2675,2550,3320,1790,2555,2626.73,0.50,0,3059,2668,2611,2578,2521,2488,2595,2505,86,765,500,1730,5,1,17150000,454,67.82,1.30,12,0.30,39.00,2027.00,5090,20230210,-48.04,2370,20231024,11.60,5090,-48.04,20230210,2370,11.60,20231024,5090,-48.04,20230210,2370,11.60,20231024,2.40,N,089150,500,85 억,,85675,N,N,0,N,00,N
20231114,140658,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2615,60,2,2.35,122477930,46633,216.86,2550,2675,2550,3320,1790,2555,2626.42,0.50,0,3911,2668,2611,2578,2521,2488,2595,2505,86,765,500,1730,5,1,17150000,448,67.05,1.29,12,0.27,39.00,2027.00,5090,20230210,-48.62,2370,20231024,10.34,5090,-48.62,20230210,2370,10.34,20231024,5090,-48.62,20230210,2370,10.34,20231024,2.40,N,089150,500,85 억,,85675,N,N,0,N,00,N
20231114,130700,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2655,100,2,3.91,102993055,39212,182.35,2550,2675,2550,3320,1790,2555,2626.57,0.50,0,2899,2668,2611,2578,2521,2488,2595,2505,86,765,500,1730,5,1,17150000,455,68.08,1.31,12,0.23,39.00,2027.00,5090,20230210,-47.84,2370,20231024,12.03,5090,-47.84,20230210,2370,12.03,20231024,5090,-47.84,20230210,2370,12.03,20231024,2.40,N,089150,500,85 억,,85675,N,N,0,N,00,N
20231114,120701,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2635,80,2,3.13,97658385,37191,172.95,2550,2675,2550,3320,1790,2555,2625.86,0.50,0,2066,2668,2611,2578,2521,2488,2595,2505,86,765,500,1730,5,1,17150000,452,67.56,1.30,12,0.22,39.00,2027.00,5090,20230210,-48.23,2370,20231024,11.18,5090,-48.23,20230210,2370,11.18,20231024,5090,-48.23,20230210,2370,11.18,20231024,2.40,N,089150,500,85 억,,85675,N,N,0,N,00,N
20231114,110708,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2625,70,2,2.74,80286355,30574,142.18,2550,2675,2550,3320,1790,2555,2625.97,0.50,0,752,2668,2611,2578,2521,2488,2595,2505,86,765,500,1730,5,1,17150000,450,67.31,1.30,12,0.18,39.00,2027.00,5090,20230210,-48.43,2370,20231024,10.76,5090,-48.43,20230210,2370,10.76,20231024,5090,-48.43,20230210,2370,10.76,20231024,2.40,N,089150,500,85 억,,85675,N,N,0,N,00,N
20231114,100701,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2605,50,2,1.96,8261610,3197,14.87,2550,2605,2550,3320,1790,2555,2584.18,0.50,0,667,2668,2611,2578,2521,2488,2595,2505,86,765,500,1730,5,1,17150000,447,66.79,1.29,12,0.02,39.00,2027.00,5090,20230210,-48.82,2370,20231024,9.92,5090,-48.82,20230210,2370,9.92,20231024,5090,-48.82,20230210,2370,9.92,20231024,2.40,N,089150,500,85 억,,85675,N,N,0,N,00,N
20231114,090654,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2580,25,2,0.98,1089925,426,1.98,2550,2580,2550,3320,1790,2555,2558.51,0.50,0,205,2668,2611,2578,2521,2488,2595,2505,86,765,500,1730,5,1,17150000,442,66.15,1.27,12,0.00,39.00,2027.00,5090,20230210,-49.31,2370,20231024,8.86,5090,-49.31,20230210,2370,8.86,20231024,5090,-49.31,20230210,2370,8.86,20231024,2.40,N,089150,500,85 억,,85675,N,N,0,N,00,N
20231113,160649,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2555,-55,5,-2.11,54435230,21238,94.26,2615,2635,2545,3390,1830,2610,2563.14,0.50,0,7,2730,2670,2630,2570,2530,2650,2550,86,780,500,1770,5,1,17150000,438,65.51,1.26,12,0.12,39.00,2027.00,5090,20230210,-49.80,2370,20231024,7.81,5090,-49.80,20230210,2370,7.81,20231024,5090,-49.80,20230210,2370,7.81,20231024,2.36,N,089150,500,85 억,,85668,N,N,0,N,00,N
20231113,150648,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2565,-45,5,-1.72,51092045,19929,88.45,2615,2635,2545,3390,1830,2610,2563.70,0.50,0,-220,2730,2670,2630,2570,2530,2650,2550,86,780,500,1770,5,1,17150000,440,65.77,1.27,12,0.12,39.00,2027.00,5090,20230210,-49.61,2370,20231024,8.23,5090,-49.61,20230210,2370,8.23,20231024,5090,-49.61,20230210,2370,8.23,20231024,2.36,N,089150,500,85 억,,85668,N,N,0,N,00,N
20231113,140646,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2565,-45,5,-1.72,43665640,17022,75.55,2615,2635,2545,3390,1830,2610,2565.25,0.50,0,-233,2730,2670,2630,2570,2530,2650,2550,86,780,500,1770,5,1,17150000,440,65.77,1.27,12,0.10,39.00,2027.00,5090,20230210,-49.61,2370,20231024,8.23,5090,-49.61,20230210,2370,8.23,20231024,5090,-49.61,20230210,2370,8.23,20231024,2.36,N,089150,500,85 억,,85668,N,N,0,N,00,N
20231113,130645,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2575,-35,5,-1.34,40838820,15923,70.67,2615,2635,2545,3390,1830,2610,2564.77,0.50,0,-514,2730,2670,2630,2570,2530,2650,2550,86,780,500,1770,5,1,17150000,442,66.03,1.27,12,0.09,39.00,2027.00,5090,20230210,-49.41,2370,20231024,8.65,5090,-49.41,20230210,2370,8.65,20231024,5090,-49.41,20230210,2370,8.65,20231024,2.36,N,089150,500,85 억,,85668,N,N,0,N,00,N
20231113,120646,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2570,-40,5,-1.53,37422610,14596,64.78,2615,2635,2545,3390,1830,2610,2563.89,0.50,0,-547,2730,2670,2630,2570,2530,2650,2550,86,780,500,1770,5,1,17150000,441,65.90,1.27,12,0.09,39.00,2027.00,5090,20230210,-49.51,2370,20231024,8.44,5090,-49.51,20230210,2370,8.44,20231024,5090,-49.51,20230210,2370,8.44,20231024,2.36,N,089150,500,85 억,,85668,N,N,0,N,00,N
20231113,110643,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2600,-10,5,-0.38,6990480,2671,11.85,2615,2635,2590,3390,1830,2610,2617.18,0.50,0,-190,2730,2670,2630,2570,2530,2650,2550,86,780,500,1770,5,1,17150000,446,66.67,1.28,12,0.02,39.00,2027.00,5090,20230210,-48.92,2370,20231024,9.70,5090,-48.92,20230210,2370,9.70,20231024,5090,-48.92,20230210,2370,9.70,20231024,2.36,N,089150,500,85 억,,85668,N,N,0,N,00,N
20231113,100642,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2635,25,2,0.96,3798985,1450,6.44,2615,2635,2610,3390,1830,2610,2619.99,0.50,0,-21,2730,2670,2630,2570,2530,2650,2550,86,780,500,1770,5,1,17150000,452,67.56,1.30,12,0.01,39.00,2027.00,5090,20230210,-48.23,2370,20231024,11.18,5090,-48.23,20230210,2370,11.18,20231024,5090,-48.23,20230210,2370,11.18,20231024,2.36,N,089150,500,85 억,,85668,N,N,0,N,00,N
20231113,090648,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2615,5,2,0.19,816520,312,1.38,2615,2625,2615,3390,1830,2610,2617.05,0.50,0,29,2730,2670,2630,2570,2530,2650,2550,86,780,500,1770,5,1,17150000,448,67.05,1.29,12,0.00,39.00,2027.00,5090,20230210,-48.62,2370,20231024,10.34,5090,-48.62,20230210,2370,10.34,20231024,5090,-48.62,20230210,2370,10.34,20231024,2.36,N,089150,500,85 억,,85668,N,N,0,N,00,N
20231110,160703,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2610,-65,5,-2.43,58741805,22459,59.99,2625,2690,2590,3475,1875,2675,2615.51,0.51,0,-2163,2755,2715,2660,2620,2565,2687,2592,86,800,500,1810,5,1,17150000,448,66.92,1.29,12,0.13,39.00,2027.00,5090,20230210,-48.72,2370,20231024,10.13,5090,-48.72,20230210,2370,10.13,20231024,5090,-48.72,20230210,2370,10.13,20231024,2.33,N,089150,500,85 억,,87831,N,N,0,N,00,N
20231110,150657,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2625,-50,5,-1.87,53790090,20562,54.92,2625,2690,2590,3475,1875,2675,2616.00,0.51,0,-1725,2755,2715,2660,2620,2565,2687,2592,86,800,500,1810,5,1,17150000,450,67.31,1.30,12,0.12,39.00,2027.00,5090,20230210,-48.43,2370,20231024,10.76,5090,-48.43,20230210,2370,10.76,20231024,5090,-48.43,20230210,2370,10.76,20231024,2.33,N,089150,500,85 억,,87831,N,N,0,N,00,N
20231110,140650,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2635,-40,5,-1.50,40129620,15337,40.96,2625,2690,2590,3475,1875,2675,2616.52,0.51,0,-2425,2755,2715,2660,2620,2565,2687,2592,86,800,500,1810,5,1,17150000,452,67.56,1.30,12,0.09,39.00,2027.00,5090,20230210,-48.23,2370,20231024,11.18,5090,-48.23,20230210,2370,11.18,20231024,5090,-48.23,20230210,2370,11.18,20231024,2.33,N,089150,500,85 억,,87831,N,N,0,N,00,N
20231110,130652,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2640,-35,5,-1.31,39618100,15143,40.44,2625,2690,2590,3475,1875,2675,2616.26,0.51,0,-2417,2755,2715,2660,2620,2565,2687,2592,86,800,500,1810,5,1,17150000,453,67.69,1.30,12,0.09,39.00,2027.00,5090,20230210,-48.13,2370,20231024,11.39,5090,-48.13,20230210,2370,11.39,20231024,5090,-48.13,20230210,2370,11.39,20231024,2.33,N,089150,500,85 억,,87831,N,N,0,N,00,N
20231110,120653,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2640,-35,5,-1.31,38955630,14892,39.77,2625,2690,2590,3475,1875,2675,2615.88,0.51,0,-2412,2755,2715,2660,2620,2565,2687,2592,86,800,500,1810,5,1,17150000,453,67.69,1.30,12,0.09,39.00,2027.00,5090,20230210,-48.13,2370,20231024,11.39,5090,-48.13,20230210,2370,11.39,20231024,5090,-48.13,20230210,2370,11.39,20231024,2.33,N,089150,500,85 억,,87831,N,N,0,N,00,N
20231110,110645,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2620,-55,5,-2.06,34558040,13220,35.31,2625,2690,2590,3475,1875,2675,2614.07,0.51,0,-2293,2755,2715,2660,2620,2565,2687,2592,86,800,500,1810,5,1,17150000,449,67.18,1.29,12,0.08,39.00,2027.00,5090,20230210,-48.53,2370,20231024,10.55,5090,-48.53,20230210,2370,10.55,20231024,5090,-48.53,20230210,2370,10.55,20231024,2.33,N,089150,500,85 억,,87831,N,N,0,N,00,N
20231110,100652,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2615,-60,5,-2.24,33801350,12931,34.54,2625,2690,2590,3475,1875,2675,2613.98,0.51,0,-2326,2755,2715,2660,2620,2565,2687,2592,86,800,500,1810,5,1,17150000,448,67.05,1.29,12,0.08,39.00,2027.00,5090,20230210,-48.62,2370,20231024,10.34,5090,-48.62,20230210,2370,10.34,20231024,5090,-48.62,20230210,2370,10.34,20231024,2.33,N,089150,500,85 억,,87831,N,N,0,N,00,N
20231110,090640,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2645,-30,5,-1.12,10886070,4144,11.07,2625,2690,2625,3475,1875,2675,2626.95,0.51,0,591,2755,2715,2660,2620,2565,2687,2592,86,800,500,1810,5,1,17150000,454,67.82,1.30,12,0.02,39.00,2027.00,5090,20230210,-48.04,2370,20231024,11.60,5090,-48.04,20230210,2370,11.60,20231024,5090,-48.04,20230210,2370,11.60,20231024,2.33,N,089150,500,85 억,,87831,N,N,0,N,00,N
20231109,160634,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2675,0,3,0.00,99659645,37429,68.45,2695,2700,2605,3475,1875,2675,2662.63,0.46,0,8899,2771,2722,2696,2647,2621,2710,2635,86,800,500,1810,5,1,17150000,459,68.59,1.32,12,0.22,39.00,2027.00,5090,20230210,-47.45,2370,20231024,12.87,5090,-47.45,20230210,2370,12.87,20231024,5090,-47.45,20230210,2370,12.87,20231024,2.30,N,089150,500,85 억,,78932,N,N,0,N,00,N
20231109,150634,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2665,-10,5,-0.37,92687305,34812,63.66,2695,2700,2605,3475,1875,2675,2662.51,0.46,0,8152,2771,2722,2696,2647,2621,2710,2635,86,800,500,1810,5,1,17150000,457,68.33,1.31,12,0.20,39.00,2027.00,5090,20230210,-47.64,2370,20231024,12.45,5090,-47.64,20230210,2370,12.45,20231024,5090,-47.64,20230210,2370,12.45,20231024,2.30,N,089150,500,85 억,,78932,N,N,0,N,00,N
20231109,140632,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2670,-5,5,-0.19,86393370,32462,59.37,2695,2700,2605,3475,1875,2675,2661.37,0.46,0,8218,2771,2722,2696,2647,2621,2710,2635,86,800,500,1810,5,1,17150000,458,68.46,1.32,12,0.19,39.00,2027.00,5090,20230210,-47.54,2370,20231024,12.66,5090,-47.54,20230210,2370,12.66,20231024,5090,-47.54,20230210,2370,12.66,20231024,2.30,N,089150,500,85 억,,78932,N,N,0,N,00,N
20231109,130635,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2680,5,2,0.19,82208135,30898,56.51,2695,2700,2605,3475,1875,2675,2660.63,0.46,0,8406,2771,2722,2696,2647,2621,2710,2635,86,800,500,1810,5,1,17150000,460,68.72,1.32,12,0.18,39.00,2027.00,5090,20230210,-47.35,2370,20231024,13.08,5090,-47.35,20230210,2370,13.08,20231024,5090,-47.35,20230210,2370,13.08,20231024,2.30,N,089150,500,85 억,,78932,N,N,0,N,00,N
20231109,120639,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2695,20,2,0.75,76393940,28734,52.55,2695,2700,2605,3475,1875,2675,2658.66,0.46,0,9390,2771,2722,2696,2647,2621,2710,2635,86,800,500,1810,5,1,17150000,462,69.10,1.33,12,0.17,39.00,2027.00,5090,20230210,-47.05,2370,20231024,13.71,5090,-47.05,20230210,2370,13.71,20231024,5090,-47.05,20230210,2370,13.71,20231024,2.30,N,089150,500,85 억,,78932,N,N,0,N,00,N
20231109,110636,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2645,-30,5,-1.12,57462610,21647,39.59,2695,2695,2605,3475,1875,2675,2654.53,0.46,0,10792,2771,2722,2696,2647,2621,2710,2635,86,800,500,1810,5,1,17150000,454,67.82,1.30,12,0.13,39.00,2027.00,5090,20230210,-48.04,2370,20231024,11.60,5090,-48.04,20230210,2370,11.60,20231024,5090,-48.04,20230210,2370,11.60,20231024,2.30,N,089150,500,85 억,,78932,N,N,0,N,00,N
20231109,100632,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2630,-45,5,-1.68,52659450,19818,36.24,2695,2695,2605,3475,1875,2675,2657.15,0.46,0,10380,2771,2722,2696,2647,2621,2710,2635,86,800,500,1810,5,1,17150000,451,67.44,1.30,12,0.12,39.00,2027.00,5090,20230210,-48.33,2370,20231024,10.97,5090,-48.33,20230210,2370,10.97,20231024,5090,-48.33,20230210,2370,10.97,20231024,2.30,N,089150,500,85 억,,78932,N,N,0,N,00,N
20231109,090634,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2665,-10,5,-0.37,32727580,12261,22.42,2695,2695,2630,3475,1875,2675,2669.24,0.46,0,10555,2771,2722,2696,2647,2621,2710,2635,86,800,500,1810,5,1,17150000,457,68.33,1.31,12,0.07,39.00,2027.00,5090,20230210,-47.64,2370,20231024,12.45,5090,-47.64,20230210,2370,12.45,20231024,5090,-47.64,20230210,2370,12.45,20231024,2.30,N,089150,500,85 억,,78932,N,N,0,N,00,N
20231108,160628,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2675,0,3,0.00,146141495,54181,103.60,2700,2745,2670,3475,1875,2675,2697.28,0.31,0,26228,2821,2747,2701,2627,2581,2725,2605,86,800,500,1810,5,1,17150000,459,68.59,1.32,12,0.32,39.00,2027.00,5090,20230210,-47.45,2370,20231024,12.87,5090,-47.45,20230210,2370,12.87,20231024,5090,-47.45,20230210,2370,12.87,20231024,2.25,N,089150,500,85 억,,52705,N,N,0,N,00,N
20231108,150632,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2680,5,2,0.19,136759990,50675,96.89,2700,2745,2670,3475,1875,2675,2698.77,0.31,0,26292,2821,2747,2701,2627,2581,2725,2605,86,800,500,1810,5,1,17150000,460,68.72,1.32,12,0.30,39.00,2027.00,5090,20230210,-47.35,2370,20231024,13.08,5090,-47.35,20230210,2370,13.08,20231024,5090,-47.35,20230210,2370,13.08,20231024,2.25,N,089150,500,85 억,,52705,N,N,0,N,00,N
20231108,140629,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2680,5,2,0.19,130880740,48481,92.70,2700,2745,2670,3475,1875,2675,2699.63,0.31,0,26742,2821,2747,2701,2627,2581,2725,2605,86,800,500,1810,5,1,17150000,460,68.72,1.32,12,0.28,39.00,2027.00,5090,20230210,-47.35,2370,20231024,13.08,5090,-47.35,20230210,2370,13.08,20231024,5090,-47.35,20230210,2370,13.08,20231024,2.25,N,089150,500,85 억,,52705,N,N,0,N,00,N
20231108,130630,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2690,15,2,0.56,123518830,45738,87.45,2700,2745,2670,3475,1875,2675,2700.57,0.31,0,26037,2821,2747,2701,2627,2581,2725,2605,86,800,500,1810,5,1,17150000,461,68.97,1.33,12,0.27,39.00,2027.00,5090,20230210,-47.15,2370,20231024,13.50,5090,-47.15,20230210,2370,13.50,20231024,5090,-47.15,20230210,2370,13.50,20231024,2.25,N,089150,500,85 억,,52705,N,N,0,N,00,N
20231108,120625,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2710,35,2,1.31,108746895,40239,76.94,2700,2745,2670,3475,1875,2675,2702.52,0.31,0,25875,2821,2747,2701,2627,2581,2725,2605,86,800,500,1810,5,1,17150000,465,69.49,1.34,12,0.23,39.00,2027.00,5090,20230210,-46.76,2370,20231024,14.35,5090,-46.76,20230210,2370,14.35,20231024,5090,-46.76,20230210,2370,14.35,20231024,2.25,N,089150,500,85 억,,52705,N,N,0,N,00,N
20231108,110630,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2700,25,2,0.93,100706365,37269,71.26,2700,2745,2670,3475,1875,2675,2702.15,0.31,0,25145,2821,2747,2701,2627,2581,2725,2605,86,800,500,1810,5,1,17150000,463,69.23,1.33,12,0.22,39.00,2027.00,5090,20230210,-46.95,2370,20231024,13.92,5090,-46.95,20230210,2370,13.92,20231024,5090,-46.95,20230210,2370,13.92,20231024,2.25,N,089150,500,85 억,,52705,N,N,0,N,00,N
20231108,100630,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2720,45,2,1.68,73984620,27392,52.37,2700,2745,2690,3475,1875,2675,2700.96,0.31,0,23670,2821,2747,2701,2627,2581,2725,2605,86,800,500,1810,5,1,17150000,466,69.74,1.34,12,0.16,39.00,2027.00,5090,20230210,-46.56,2370,20231024,14.77,5090,-46.56,20230210,2370,14.77,20231024,5090,-46.56,20230210,2370,14.77,20231024,2.25,N,089150,500,85 억,,52705,N,N,0,N,00,N
20231108,090627,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2705,30,2,1.12,25109155,9327,17.83,2700,2710,2690,3475,1875,2675,2692.09,0.31,0,8807,2821,2747,2701,2627,2581,2725,2605,86,800,500,1810,5,1,17150000,464,69.36,1.33,12,0.05,39.00,2027.00,5090,20230210,-46.86,2370,20231024,14.14,5090,-46.86,20230210,2370,14.14,20231024,5090,-46.86,20230210,2370,14.14,20231024,2.25,N,089150,500,85 억,,52705,N,N,0,N,00,N
20231107,160630,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2675,-80,5,-2.90,141458300,52230,59.10,2755,2775,2655,3580,1930,2755,2708.38,0.30,0,2328,2831,2792,2746,2707,2661,2797,2712,86,825,500,1870,5,1,17150000,459,68.59,1.32,12,0.30,39.00,2027.00,5090,20230210,-47.45,2370,20231024,12.87,5090,-47.45,20230210,2370,12.87,20231024,5090,-47.45,20230210,2370,12.87,20231024,2.21,N,089150,500,85 억,,50916,N,N,0,N,00,N
20231107,150629,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2700,-55,5,-2.00,133616050,49304,55.79,2755,2775,2655,3580,1930,2755,2710.04,0.30,0,1768,2831,2792,2746,2707,2661,2797,2712,86,825,500,1870,5,1,17150000,463,69.23,1.33,12,0.29,39.00,2027.00,5090,20230210,-46.95,2370,20231024,13.92,5090,-46.95,20230210,2370,13.92,20231024,5090,-46.95,20230210,2370,13.92,20231024,2.21,N,089150,500,85 억,,50916,N,N,0,N,00,N
20231107,140633,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2700,-55,5,-2.00,126598955,46701,52.84,2755,2775,2655,3580,1930,2755,2710.84,0.30,0,-121,2831,2792,2746,2707,2661,2797,2712,86,825,500,1870,5,1,17150000,463,69.23,1.33,12,0.27,39.00,2027.00,5090,20230210,-46.95,2370,20231024,13.92,5090,-46.95,20230210,2370,13.92,20231024,5090,-46.95,20230210,2370,13.92,20231024,2.21,N,089150,500,85 억,,50916,N,N,0,N,00,N
20231107,130631,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2685,-70,5,-2.54,118141555,43548,49.27,2755,2775,2655,3580,1930,2755,2712.90,0.30,0,-1390,2831,2792,2746,2707,2661,2797,2712,86,825,500,1870,5,1,17150000,460,68.85,1.32,12,0.25,39.00,2027.00,5090,20230210,-47.25,2370,20231024,13.29,5090,-47.25,20230210,2370,13.29,20231024,5090,-47.25,20230210,2370,13.29,20231024,2.21,N,089150,500,85 억,,50916,N,N,0,N,00,N
20231107,120627,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2680,-75,5,-2.72,104234050,38337,43.38,2755,2775,2670,3580,1930,2755,2718.89,0.30,0,-1466,2831,2792,2746,2707,2661,2797,2712,86,825,500,1870,5,1,17150000,460,68.72,1.32,12,0.22,39.00,2027.00,5090,20230210,-47.35,2370,20231024,13.08,5090,-47.35,20230210,2370,13.08,20231024,5090,-47.35,20230210,2370,13.08,20231024,2.21,N,089150,500,85 억,,50916,N,N,0,N,00,N
20231107,110628,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2710,-45,5,-1.63,73652685,26986,30.53,2755,2775,2700,3580,1930,2755,2729.29,0.30,0,236,2831,2792,2746,2707,2661,2797,2712,86,825,500,1870,5,1,17150000,465,69.49,1.34,12,0.16,39.00,2027.00,5090,20230210,-46.76,2370,20231024,14.35,5090,-46.76,20230210,2370,14.35,20231024,5090,-46.76,20230210,2370,14.35,20231024,2.21,N,089150,500,85 억,,50916,N,N,0,N,00,N
20231107,100635,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2730,-25,5,-0.91,50199400,18341,20.75,2755,2775,2715,3580,1930,2755,2737.00,0.30,0,-376,2831,2792,2746,2707,2661,2797,2712,86,825,500,1870,5,1,17150000,468,70.00,1.35,12,0.11,39.00,2027.00,5090,20230210,-46.37,2370,20231024,15.19,5090,-46.37,20230210,2370,15.19,20231024,5090,-46.37,20230210,2370,15.19,20231024,2.21,N,089150,500,85 억,,50916,N,N,0,N,00,N
20231107,090620,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2715,-40,5,-1.45,13729205,5045,5.71,2755,2755,2715,3580,1930,2755,2721.35,0.30,0,-70,2831,2792,2746,2707,2661,2797,2712,86,825,500,1870,5,1,17150000,466,69.62,1.34,12,0.03,39.00,2027.00,5090,20230210,-46.66,2370,20231024,14.56,5090,-46.66,20230210,2370,14.56,20231024,5090,-46.66,20230210,2370,14.56,20231024,2.21,N,089150,500,85 억,,50916,N,N,0,N,00,N
20231106,160614,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2755,20,2,0.73,243200660,88332,236.69,2755,2785,2700,3555,1915,2735,2753.26,0.39,0,-16770,2778,2756,2723,2701,2668,2767,2712,86,820,500,1850,5,1,17150000,472,70.64,1.36,12,0.52,39.00,2027.00,5090,20230210,-45.87,2370,20231024,16.24,5090,-45.87,20230210,2370,16.24,20231024,5090,-45.87,20230210,2370,16.24,20231024,2.20,N,089150,500,85 억,,67256,N,N,0,N,00,N
20231106,150617,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2750,15,2,0.55,235547385,85550,229.24,2755,2785,2700,3555,1915,2735,2753.33,0.39,0,-16879,2778,2756,2723,2701,2668,2767,2712,86,820,500,1850,5,1,17150000,472,70.51,1.36,12,0.50,39.00,2027.00,5090,20230210,-45.97,2370,20231024,16.03,5090,-45.97,20230210,2370,16.03,20231024,5090,-45.97,20230210,2370,16.03,20231024,2.20,N,089150,500,85 억,,67256,N,N,0,N,00,N
20231106,140615,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2755,20,2,0.73,222838065,80939,216.88,2755,2785,2700,3555,1915,2735,2753.16,0.39,0,-16554,2778,2756,2723,2701,2668,2767,2712,86,820,500,1850,5,1,17150000,472,70.64,1.36,12,0.47,39.00,2027.00,5090,20230210,-45.87,2370,20231024,16.24,5090,-45.87,20230210,2370,16.24,20231024,5090,-45.87,20230210,2370,16.24,20231024,2.20,N,089150,500,85 억,,67256,N,N,0,N,00,N
20231106,130622,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2740,5,2,0.18,208406000,75695,202.83,2755,2785,2700,3555,1915,2735,2753.23,0.39,0,-16421,2778,2756,2723,2701,2668,2767,2712,86,820,500,1850,5,1,17150000,470,70.26,1.35,12,0.44,39.00,2027.00,5090,20230210,-46.17,2370,20231024,15.61,5090,-46.17,20230210,2370,15.61,20231024,5090,-46.17,20230210,2370,15.61,20231024,2.20,N,089150,500,85 억,,67256,N,N,0,N,00,N
20231106,120617,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2745,10,2,0.37,206446705,74980,200.92,2755,2785,2700,3555,1915,2735,2753.36,0.39,0,-16421,2778,2756,2723,2701,2668,2767,2712,86,820,500,1850,5,1,17150000,471,70.38,1.35,12,0.44,39.00,2027.00,5090,20230210,-46.07,2370,20231024,15.82,5090,-46.07,20230210,2370,15.82,20231024,5090,-46.07,20230210,2370,15.82,20231024,2.20,N,089150,500,85 억,,67256,N,N,0,N,00,N
20231106,110617,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2740,5,2,0.18,179197385,65029,174.25,2755,2785,2700,3555,1915,2735,2755.65,0.39,0,-17697,2778,2756,2723,2701,2668,2767,2712,86,820,500,1850,5,1,17150000,470,70.26,1.35,12,0.38,39.00,2027.00,5090,20230210,-46.17,2370,20231024,15.61,5090,-46.17,20230210,2370,15.61,20231024,5090,-46.17,20230210,2370,15.61,20231024,2.20,N,089150,500,85 억,,67256,N,N,0,N,00,N
20231106,100555,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2775,40,2,1.46,160590105,58279,156.16,2755,2785,2700,3555,1915,2735,2755.54,0.39,0,-19238,2778,2756,2723,2701,2668,2767,2712,86,820,500,1850,5,1,17150000,476,71.15,1.37,12,0.34,39.00,2027.00,5090,20230210,-45.48,2370,20231024,17.09,5090,-45.48,20230210,2370,17.09,20231024,5090,-45.48,20230210,2370,17.09,20231024,2.20,N,089150,500,85 억,,67256,N,N,0,N,00,N
20231106,090618,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2735,0,3,0.00,23474485,8603,23.05,2755,2755,2700,3555,1915,2735,2728.64,0.39,0,-3599,2778,2756,2723,2701,2668,2767,2712,86,820,500,1850,5,1,17150000,469,70.13,1.35,12,0.05,39.00,2027.00,5090,20230210,-46.27,2370,20231024,15.40,5090,-46.27,20230210,2370,15.40,20231024,5090,-46.27,20230210,2370,15.40,20231024,2.20,N,089150,500,85 억,,67256,N,N,0,N,00,N
20231103,160611,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2735,35,2,1.30,101152175,37170,77.02,2730,2745,2690,3510,1890,2700,2721.34,0.36,0,5356,2756,2727,2691,2662,2626,2742,2677,86,810,500,1830,5,1,17150000,469,70.13,1.35,12,0.22,39.00,2027.00,5090,20230210,-46.27,2370,20231024,15.40,5090,-46.27,20230210,2370,15.40,20231024,5090,-46.27,20230210,2370,15.40,20231024,2.22,N,089150,500,85 억,,61798,N,N,0,N,00,N
20231103,150608,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2735,35,2,1.30,88374635,32485,67.32,2730,2745,2690,3510,1890,2700,2720.48,0.36,0,2019,2756,2727,2691,2662,2626,2742,2677,86,810,500,1830,5,1,17150000,469,70.13,1.35,12,0.19,39.00,2027.00,5090,20230210,-46.27,2370,20231024,15.40,5090,-46.27,20230210,2370,15.40,20231024,5090,-46.27,20230210,2370,15.40,20231024,2.22,N,089150,500,85 억,,61798,N,N,0,N,00,N
20231103,140609,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2720,20,2,0.74,81886200,30108,62.39,2730,2745,2690,3510,1890,2700,2719.75,0.36,0,1485,2756,2727,2691,2662,2626,2742,2677,86,810,500,1830,5,1,17150000,466,69.74,1.34,12,0.18,39.00,2027.00,5090,20230210,-46.56,2370,20231024,14.77,5090,-46.56,20230210,2370,14.77,20231024,5090,-46.56,20230210,2370,14.77,20231024,2.22,N,089150,500,85 억,,61798,N,N,0,N,00,N
20231103,130609,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2735,35,2,1.30,74387855,27358,56.69,2730,2745,2690,3510,1890,2700,2719.05,0.36,0,1578,2756,2727,2691,2662,2626,2742,2677,86,810,500,1830,5,1,17150000,469,70.13,1.35,12,0.16,39.00,2027.00,5090,20230210,-46.27,2370,20231024,15.40,5090,-46.27,20230210,2370,15.40,20231024,5090,-46.27,20230210,2370,15.40,20231024,2.22,N,089150,500,85 억,,61798,N,N,0,N,00,N
20231103,120608,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2735,35,2,1.30,68000955,25022,51.85,2730,2745,2690,3510,1890,2700,2717.65,0.36,0,952,2756,2727,2691,2662,2626,2742,2677,86,810,500,1830,5,1,17150000,469,70.13,1.35,12,0.15,39.00,2027.00,5090,20230210,-46.27,2370,20231024,15.40,5090,-46.27,20230210,2370,15.40,20231024,5090,-46.27,20230210,2370,15.40,20231024,2.22,N,089150,500,85 억,,61798,N,N,0,N,00,N
20231103,110613,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2740,40,2,1.48,57640255,21232,44.00,2730,2745,2690,3510,1890,2700,2714.78,0.36,0,-1934,2756,2727,2691,2662,2626,2742,2677,86,810,500,1830,5,1,17150000,470,70.26,1.35,12,0.12,39.00,2027.00,5090,20230210,-46.17,2370,20231024,15.61,5090,-46.17,20230210,2370,15.61,20231024,5090,-46.17,20230210,2370,15.61,20231024,2.22,N,089150,500,85 억,,61798,N,N,0,N,00,N
20231103,100600,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2720,20,2,0.74,36143290,13358,27.68,2730,2740,2690,3510,1890,2700,2705.74,0.36,0,-2967,2756,2727,2691,2662,2626,2742,2677,86,810,500,1830,5,1,17150000,466,69.74,1.34,12,0.08,39.00,2027.00,5090,20230210,-46.56,2370,20231024,14.77,5090,-46.56,20230210,2370,14.77,20231024,5090,-46.56,20230210,2370,14.77,20231024,2.22,N,089150,500,85 억,,61798,N,N,0,N,00,N
20231103,090604,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2720,20,2,0.74,14924495,5511,11.42,2730,2740,2695,3510,1890,2700,2708.13,0.36,0,-2789,2756,2727,2691,2662,2626,2742,2677,86,810,500,1830,5,1,17150000,466,69.74,1.34,12,0.03,39.00,2027.00,5090,20230210,-46.56,2370,20231024,14.77,5090,-46.56,20230210,2370,14.77,20231024,5090,-46.56,20230210,2370,14.77,20231024,2.22,N,089150,500,85 억,,61798,N,N,0,N,00,N
20231102,160604,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2700,55,2,2.08,128718240,47947,111.92,2660,2720,2655,3435,1855,2645,2684.59,0.29,0,12904,2721,2682,2656,2617,2591,2670,2605,86,790,500,1790,5,1,17150000,463,69.23,1.33,12,0.28,39.00,2027.00,5090,20230210,-46.95,2370,20231024,13.92,5090,-46.95,20230210,2370,13.92,20231024,5090,-46.95,20230210,2370,13.92,20231024,2.22,N,089150,500,85 억,,49671,N,N,0,N,00,N
20231102,150611,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2690,45,2,1.70,118773665,44258,103.31,2660,2720,2655,3435,1855,2645,2683.67,0.29,0,12505,2721,2682,2656,2617,2591,2670,2605,86,790,500,1790,5,1,17150000,461,68.97,1.33,12,0.26,39.00,2027.00,5090,20230210,-47.15,2370,20231024,13.50,5090,-47.15,20230210,2370,13.50,20231024,5090,-47.15,20230210,2370,13.50,20231024,2.22,N,089150,500,85 억,,49671,N,N,0,N,00,N
20231102,140559,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2685,40,2,1.51,113879110,42439,99.07,2660,2720,2655,3435,1855,2645,2683.36,0.29,0,12331,2721,2682,2656,2617,2591,2670,2605,86,790,500,1790,5,1,17150000,460,68.85,1.32,12,0.25,39.00,2027.00,5090,20230210,-47.25,2370,20231024,13.29,5090,-47.25,20230210,2370,13.29,20231024,5090,-47.25,20230210,2370,13.29,20231024,2.22,N,089150,500,85 억,,49671,N,N,0,N,00,N
20231102,130605,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2685,40,2,1.51,105119255,39177,91.45,2660,2720,2655,3435,1855,2645,2683.19,0.29,0,12440,2721,2682,2656,2617,2591,2670,2605,86,790,500,1790,5,1,17150000,460,68.85,1.32,12,0.23,39.00,2027.00,5090,20230210,-47.25,2370,20231024,13.29,5090,-47.25,20230210,2370,13.29,20231024,5090,-47.25,20230210,2370,13.29,20231024,2.22,N,089150,500,85 억,,49671,N,N,0,N,00,N
20231102,120601,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2695,50,2,1.89,96569310,35990,84.01,2660,2720,2655,3435,1855,2645,2683.23,0.29,0,12008,2721,2682,2656,2617,2591,2670,2605,86,790,500,1790,5,1,17150000,462,69.10,1.33,12,0.21,39.00,2027.00,5090,20230210,-47.05,2370,20231024,13.71,5090,-47.05,20230210,2370,13.71,20231024,5090,-47.05,20230210,2370,13.71,20231024,2.22,N,089150,500,85 억,,49671,N,N,0,N,00,N
20231102,110603,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2695,50,2,1.89,79020630,29484,68.83,2660,2720,2655,3435,1855,2645,2680.12,0.29,0,11884,2721,2682,2656,2617,2591,2670,2605,86,790,500,1790,5,1,17150000,462,69.10,1.33,12,0.17,39.00,2027.00,5090,20230210,-47.05,2370,20231024,13.71,5090,-47.05,20230210,2370,13.71,20231024,5090,-47.05,20230210,2370,13.71,20231024,2.22,N,089150,500,85 억,,49671,N,N,0,N,00,N
20231102,100603,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2700,55,2,2.08,63532175,23753,55.45,2660,2700,2655,3435,1855,2645,2674.70,0.29,0,12471,2721,2682,2656,2617,2591,2670,2605,86,790,500,1790,5,1,17150000,463,69.23,1.33,12,0.14,39.00,2027.00,5090,20230210,-46.95,2370,20231024,13.92,5090,-46.95,20230210,2370,13.92,20231024,5090,-46.95,20230210,2370,13.92,20231024,2.22,N,089150,500,85 억,,49671,N,N,0,N,00,N
20231102,090607,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2670,25,2,0.95,6022150,2256,5.27,2660,2670,2660,3435,1855,2645,2669.39,0.29,0,1493,2721,2682,2656,2617,2591,2670,2605,86,790,500,1790,5,1,17150000,458,68.46,1.32,12,0.01,39.00,2027.00,5090,20230210,-47.54,2370,20231024,12.66,5090,-47.54,20230210,2370,12.66,20231024,5090,-47.54,20230210,2370,12.66,20231024,2.22,N,089150,500,85 억,,49671,N,N,0,N,00,N
20231101,160600,55,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,50,N,2645,-25,5,-0.94,100674700,37883,40.76,2670,2695,2630,3470,1870,2670,2657.52,0.28,0,576,2770,2720,2680,2630,2590,2700,2610,86,800,500,1810,5,1,17150000,454,67.82,1.30,12,0.22,39.00,2027.00,5090,20230210,-48.04,2370,20231024,11.60,5090,-48.04,20230210,2370,11.60,20231024,5090,-48.04,20230210,2370,11.60,20231024,2.39,N,089150,500,85 억,,48243,N,N,0,N,00,N
20231101,150601,55,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,50,N,2640,-30,5,-1.12,88222340,33163,35.68,2670,2695,2630,3470,1870,2670,2660.26,0.28,0,576,2770,2720,2680,2630,2590,2700,2610,86,800,500,1810,5,1,17150000,453,67.69,1.30,12,0.19,39.00,2027.00,5090,20230210,-48.13,2370,20231024,11.39,5090,-48.13,20230210,2370,11.39,20231024,5090,-48.13,20230210,2370,11.39,20231024,2.39,N,089150,500,85 억,,48243,N,N,0,N,00,N
20231101,140556,55,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,50,N,2640,-30,5,-1.12,79107755,29717,31.97,2670,2695,2630,3470,1870,2670,2662.04,0.28,0,576,2770,2720,2680,2630,2590,2700,2610,86,800,500,1810,5,1,17150000,453,67.69,1.30,12,0.17,39.00,2027.00,5090,20230210,-48.13,2370,20231024,11.39,5090,-48.13,20230210,2370,11.39,20231024,5090,-48.13,20230210,2370,11.39,20231024,2.39,N,089150,500,85 억,,48243,N,N,0,N,00,N
20231101,130600,55,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,50,N,2640,-30,5,-1.12,74812300,28091,30.22,2670,2695,2630,3470,1870,2670,2663.21,0.28,0,595,2770,2720,2680,2630,2590,2700,2610,86,800,500,1810,5,1,17150000,453,67.69,1.30,12,0.16,39.00,2027.00,5090,20230210,-48.13,2370,20231024,11.39,5090,-48.13,20230210,2370,11.39,20231024,5090,-48.13,20230210,2370,11.39,20231024,2.39,N,089150,500,85 억,,48243,N,N,0,N,00,N
20231101,120614,55,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,50,N,2650,-20,5,-0.75,70451280,26443,28.45,2670,2695,2630,3470,1870,2670,2664.27,0.28,0,538,2770,2720,2680,2630,2590,2700,2610,86,800,500,1810,5,1,17150000,454,67.95,1.31,12,0.15,39.00,2027.00,5090,20230210,-47.94,2370,20231024,11.81,5090,-47.94,20230210,2370,11.81,20231024,5090,-47.94,20230210,2370,11.81,20231024,2.39,N,089150,500,85 억,,48243,N,N,0,N,00,N
20231101,110616,55,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,50,N,2635,-35,5,-1.31,64431925,24164,26.00,2670,2695,2630,3470,1870,2670,2666.44,0.28,0,516,2770,2720,2680,2630,2590,2700,2610,86,800,500,1810,5,1,17150000,452,67.56,1.30,12,0.14,39.00,2027.00,5090,20230210,-48.23,2370,20231024,11.18,5090,-48.23,20230210,2370,11.18,20231024,5090,-48.23,20230210,2370,11.18,20231024,2.39,N,089150,500,85 억,,48243,N,N,0,N,00,N
20231101,100608,55,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,50,N,2665,-5,5,-0.19,27967635,10473,11.27,2670,2695,2645,3470,1870,2670,2670.45,0.28,0,-7,2770,2720,2680,2630,2590,2700,2610,86,800,500,1810,5,1,17150000,457,68.33,1.31,12,0.06,39.00,2027.00,5090,20230210,-47.64,2370,20231024,12.45,5090,-47.64,20230210,2370,12.45,20231024,5090,-47.64,20230210,2370,12.45,20231024,2.39,N,089150,500,85 억,,48243,N,N,0,N,00,N
20231101,090609,55,50.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,50,N,2660,-10,5,-0.37,3776660,1415,1.52,2670,2675,2655,3470,1870,2670,2669.02,0.28,0,-704,2770,2720,2680,2630,2590,2700,2610,86,800,500,1810,5,1,17150000,456,68.21,1.31,12,0.01,39.00,2027.00,5090,20230210,-47.74,2370,20231024,12.24,5090,-47.74,20230210,2370,12.24,20231024,5090,-47.74,20230210,2370,12.24,20231024,2.39,N,089150,500,85 억,,48243,N,N,0,N,00,N