KissMeData/040350/price/prices-20231101.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	20231130	160507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	0	3	0.00	12551423	26733	24.47	467	474	466	611	329	470	469.51	0.34	0	-696	484	477	470	463	456	480	466	630	141	500	310	1	1	125973472	592	-5.66	1.51	12	0.02	-83.00	311.00	774	20230130	-39.28	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	774	-39.28	20230130	417	12.71	20230320	0.00	N	040350	500	629 억		422690	N	N	0	N	00	N
3	20231130	150508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	0	3	0.00	11784383	25101	22.98	467	474	466	611	329	470	469.48	0.34	0	-696	484	477	470	463	456	480	466	630	141	500	310	1	1	125973472	592	-5.66	1.51	12	0.02	-83.00	311.00	774	20230130	-39.28	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	774	-39.28	20230130	417	12.71	20230320	0.00	N	040350	500	629 억		422690	N	N	0	N	00	N
4	20231130	140505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	0	3	0.00	8686371	18506	16.94	467	474	466	611	329	470	469.38	0.34	0	-565	484	477	470	463	456	480	466	630	141	500	310	1	1	125973472	592	-5.66	1.51	12	0.01	-83.00	311.00	774	20230130	-39.28	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	774	-39.28	20230130	417	12.71	20230320	0.00	N	040350	500	629 억		422690	N	N	0	N	00	N
5	20231130	130503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	4	2	0.85	7030671	14996	13.73	467	474	466	611	329	470	468.84	0.34	0	-445	484	477	470	463	456	480	466	630	141	500	310	1	1	125973472	597	-5.71	1.52	12	0.01	-83.00	311.00	774	20230130	-38.76	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	774	-38.76	20230130	417	13.67	20230320	0.00	N	040350	500	629 억		422690	N	N	0	N	00	N
6	20231130	120513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	0	3	0.00	5620513	12007	10.99	467	472	466	611	329	470	468.10	0.34	0	-239	484	477	470	463	456	480	466	630	141	500	310	1	1	125973472	592	-5.66	1.51	12	0.01	-83.00	311.00	774	20230130	-39.28	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	774	-39.28	20230130	417	12.71	20230320	0.00	N	040350	500	629 억		422690	N	N	0	N	00	N
7	20231130	110508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	0	3	0.00	5109453	10919	9.99	467	472	466	611	329	470	467.94	0.34	0	-239	484	477	470	463	456	480	466	630	141	500	310	1	1	125973472	592	-5.66	1.51	12	0.01	-83.00	311.00	774	20230130	-39.28	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	774	-39.28	20230130	417	12.71	20230320	0.00	N	040350	500	629 억		422690	N	N	0	N	00	N
8	20231130	100503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-1	5	-0.21	1002593	2139	1.96	467	469	467	611	329	470	468.72	0.34	0	-137	484	477	470	463	456	480	466	630	141	500	310	1	1	125973472	591	-5.65	1.51	12	0.00	-83.00	311.00	774	20230130	-39.41	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	774	-39.41	20230130	417	12.47	20230320	0.00	N	040350	500	629 억		422690	N	N	0	N	00	N
9	20231130	090506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	-3	5	-0.64	127958	274	0.25	467	467	467	611	329	470	467.00	0.34	0	53	484	477	470	463	456	480	466	630	141	500	310	1	1	125973472	588	-5.63	1.50	12	0.00	-83.00	311.00	774	20230130	-39.66	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	774	-39.66	20230130	417	11.99	20230320	0.00	N	040350	500	629 억		422690	N	N	0	N	00	N
10	20231129	160503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	4	2	0.86	51161083	109251	181.00	466	477	463	605	327	466	468.29	0.35	0	-12225	476	470	467	461	458	469	460	630	139	500	310	1	1	125973472	592	-5.66	1.51	12	0.09	-83.00	311.00	774	20230130	-39.28	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	774	-39.28	20230130	417	12.71	20230320	0.00	N	040350	500	629 억		434915	N	N	0	N	00	N
11	20231129	150506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	6	2	1.29	45950551	98152	162.61	466	477	463	605	327	466	468.16	0.35	0	-12742	476	470	467	461	458	469	460	630	139	500	310	1	1	125973472	595	-5.69	1.52	12	0.08	-83.00	311.00	774	20230130	-39.02	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	774	-39.02	20230130	417	13.19	20230320	0.00	N	040350	500	629 억		434915	N	N	0	N	00	N
12	20231129	140505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	7	2	1.50	36157120	77243	127.97	466	477	463	605	327	466	468.10	0.35	0	-13094	476	470	467	461	458	469	460	630	139	500	310	1	1	125973472	596	-5.70	1.52	12	0.06	-83.00	311.00	774	20230130	-38.89	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	774	-38.89	20230130	417	13.43	20230320	0.00	N	040350	500	629 억		434915	N	N	0	N	00	N
13	20231129	130507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	-1	5	-0.21	14969138	32200	53.35	466	469	463	605	327	466	464.88	0.35	0	-9461	476	470	467	461	458	469	460	630	139	500	310	1	1	125973472	586	-5.60	1.50	12	0.03	-83.00	311.00	774	20230130	-39.92	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	774	-39.92	20230130	417	11.51	20230320	0.00	N	040350	500	629 억		434915	N	N	0	N	00	N
14	20231129	120505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	0	3	0.00	14948664	32156	53.27	466	469	463	605	327	466	464.88	0.35	0	-9461	476	470	467	461	458	469	460	630	139	500	310	1	1	125973472	587	-5.61	1.50	12	0.03	-83.00	311.00	774	20230130	-39.79	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	774	-39.79	20230130	417	11.75	20230320	0.00	N	040350	500	629 억		434915	N	N	0	N	00	N
15	20231129	110505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	-1	5	-0.21	8026014	17256	28.59	466	469	463	605	327	466	465.11	0.35	0	-6903	476	470	467	461	458	469	460	630	139	500	310	1	1	125973472	586	-5.60	1.50	12	0.01	-83.00	311.00	774	20230130	-39.92	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	774	-39.92	20230130	417	11.51	20230320	0.00	N	040350	500	629 억		434915	N	N	0	N	00	N
16	20231129	100504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	-1	5	-0.21	5861847	12603	20.88	466	469	463	605	327	466	465.12	0.35	0	-5198	476	470	467	461	458	469	460	630	139	500	310	1	1	125973472	586	-5.60	1.50	12	0.01	-83.00	311.00	774	20230130	-39.92	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	774	-39.92	20230130	417	11.51	20230320	0.00	N	040350	500	629 억		434915	N	N	0	N	00	N
17	20231129	090502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	0	3	0.00	1641252	3530	5.85	466	466	463	605	327	466	464.94	0.35	0	-3363	476	470	467	461	458	469	460	630	139	500	310	1	1	125973472	587	-5.61	1.50	12	0.00	-83.00	311.00	774	20230130	-39.79	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	774	-39.79	20230130	417	11.75	20230320	0.00	N	040350	500	629 억		434915	N	N	0	N	00	N
18	20231128	160504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	-2	5	-0.43	28146175	60361	76.40	468	473	464	608	328	468	466.30	0.35	0	-12231	488	477	471	460	454	475	458	630	140	500	310	1	1	125973472	587	-5.61	1.50	12	0.05	-83.00	311.00	774	20230130	-39.79	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	774	-39.79	20230130	417	11.75	20230320	0.00	N	040350	500	629 억		447146	N	N	0	N	00	N
19	20231128	150432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	-1	5	-0.21	27457408	58883	74.53	468	473	464	608	328	468	466.30	0.35	0	-12184	488	477	471	460	454	475	458	630	140	500	310	1	1	125973472	588	-5.63	1.50	12	0.05	-83.00	311.00	774	20230130	-39.66	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	774	-39.66	20230130	417	11.99	20230320	0.00	N	040350	500	629 억		447146	N	N	0	N	00	N
20	20231128	140502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	-1	5	-0.21	25747883	55216	69.89	468	473	464	608	328	468	466.31	0.35	0	-12184	488	477	471	460	454	475	458	630	140	500	310	1	1	125973472	588	-5.63	1.50	12	0.04	-83.00	311.00	774	20230130	-39.66	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	774	-39.66	20230130	417	11.99	20230320	0.00	N	040350	500	629 억		447146	N	N	0	N	00	N
21	20231128	130500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	-1	5	-0.21	21751567	46626	59.01	468	473	464	608	328	468	466.51	0.35	0	-11548	488	477	471	460	454	475	458	630	140	500	310	1	1	125973472	588	-5.63	1.50	12	0.04	-83.00	311.00	774	20230130	-39.66	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	774	-39.66	20230130	417	11.99	20230320	0.00	N	040350	500	629 억		447146	N	N	0	N	00	N
22	20231128	120501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	-2	5	-0.43	18905414	40517	51.28	468	473	464	608	328	468	466.60	0.35	0	-11524	488	477	471	460	454	475	458	630	140	500	310	1	1	125973472	587	-5.61	1.50	12	0.03	-83.00	311.00	774	20230130	-39.79	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	774	-39.79	20230130	417	11.75	20230320	0.00	N	040350	500	629 억		447146	N	N	0	N	00	N
23	20231128	110501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	-2	5	-0.43	16204355	34710	43.93	468	473	464	608	328	468	466.85	0.35	0	-11330	488	477	471	460	454	475	458	630	140	500	310	1	1	125973472	587	-5.61	1.50	12	0.03	-83.00	311.00	774	20230130	-39.79	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	774	-39.79	20230130	417	11.75	20230320	0.00	N	040350	500	629 억		447146	N	N	0	N	00	N
24	20231128	100501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	-1	5	-0.21	9280645	19824	25.09	468	473	466	608	328	468	468.15	0.35	0	-9612	488	477	471	460	454	475	458	630	140	500	310	1	1	125973472	588	-5.63	1.50	12	0.02	-83.00	311.00	774	20230130	-39.66	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	774	-39.66	20230130	417	11.99	20230320	0.00	N	040350	500	629 억		447146	N	N	0	N	00	N
25	20231128	090500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	2	2	0.43	26216	56	0.07	468	470	468	608	328	468	468.14	0.35	0	-21	488	477	471	460	454	475	458	630	140	500	310	1	1	125973472	592	-5.66	1.51	12	0.00	-83.00	311.00	774	20230130	-39.28	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	774	-39.28	20230130	417	12.71	20230320	0.00	N	040350	500	629 억		447146	N	N	0	N	00	N
26	20231127	160501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	3	2	0.65	36920077	79007	82.61	482	482	465	604	326	465	467.30	0.37	0	-15370	471	467	464	460	457	466	459	630	139	500	310	1	1	125973472	590	-5.64	1.50	12	0.06	-83.00	311.00	774	20230130	-39.53	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	774	-39.53	20230130	417	12.23	20230320	0.00	N	040350	500	629 억		462352	N	N	0	N	00	N
27	20231127	150459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	1	2	0.22	30971131	66256	69.28	482	482	465	604	326	465	467.45	0.37	0	-14728	471	467	464	460	457	466	459	630	139	500	310	1	1	125973472	587	-5.61	1.50	12	0.05	-83.00	311.00	774	20230130	-39.79	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	774	-39.79	20230130	417	11.75	20230320	0.00	N	040350	500	629 억		462352	N	N	0	N	00	N
28	20231127	140504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	3	2	0.65	27734728	59310	62.01	482	482	465	604	326	465	467.62	0.37	0	-13637	471	467	464	460	457	466	459	630	139	500	310	1	1	125973472	590	-5.64	1.50	12	0.05	-83.00	311.00	774	20230130	-39.53	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	774	-39.53	20230130	417	12.23	20230320	0.00	N	040350	500	629 억		462352	N	N	0	N	00	N
29	20231127	130501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	3	2	0.65	27653765	59137	61.83	482	482	465	604	326	465	467.62	0.37	0	-13477	471	467	464	460	457	466	459	630	139	500	310	1	1	125973472	590	-5.64	1.50	12	0.05	-83.00	311.00	774	20230130	-39.53	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	774	-39.53	20230130	417	12.23	20230320	0.00	N	040350	500	629 억		462352	N	N	0	N	00	N
30	20231127	120502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	5	2	1.08	25667930	54890	57.39	482	482	465	604	326	465	467.62	0.37	0	-9499	471	467	464	460	457	466	459	630	139	500	310	1	1	125973472	592	-5.66	1.51	12	0.04	-83.00	311.00	774	20230130	-39.28	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	774	-39.28	20230130	417	12.71	20230320	0.00	N	040350	500	629 억		462352	N	N	0	N	00	N
31	20231127	110455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	3	2	0.65	15589139	33311	34.83	482	482	465	604	326	465	467.99	0.37	0	-4796	471	467	464	460	457	466	459	630	139	500	310	1	1	125973472	590	-5.64	1.50	12	0.03	-83.00	311.00	774	20230130	-39.53	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	774	-39.53	20230130	417	12.23	20230320	0.00	N	040350	500	629 억		462352	N	N	0	N	00	N
32	20231127	100454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	6	2	1.29	5588468	11896	12.44	482	482	465	604	326	465	469.78	0.37	0	-1700	471	467	464	460	457	466	459	630	139	500	310	1	1	125973472	593	-5.67	1.51	12	0.01	-83.00	311.00	774	20230130	-39.15	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	774	-39.15	20230130	417	12.95	20230320	0.00	N	040350	500	629 억		462352	N	N	0	N	00	N
33	20231127	090456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	476	11	2	2.37	556946	1156	1.21	482	482	465	604	326	465	481.79	0.37	0	-64	471	467	464	460	457	466	459	630	139	500	310	1	1	125973472	600	-5.73	1.53	12	0.00	-83.00	311.00	774	20230130	-38.50	417	20230320	14.15	774	-38.50	20230130	417	14.15	20230320	774	-38.50	20230130	417	14.15	20230320	0.00	N	040350	500	629 억		462352	N	N	0	N	00	N
34	20231124	160451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	-3	5	-0.64	43907544	94636	57.72	468	468	461	608	328	468	463.96	0.35	0	15453	504	486	477	459	450	481	454	630	140	500	310	1	1	125973472	586	-5.60	1.50	12	0.08	-83.00	311.00	774	20230130	-39.92	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	774	-39.92	20230130	417	11.51	20230320	0.00	N	040350	500	629 억		446899	N	N	0	N	00	N
35	20231124	150457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	-1	5	-0.21	41541016	89551	54.62	468	468	461	608	328	468	463.88	0.35	0	14736	504	486	477	459	450	481	454	630	140	500	310	1	1	125973472	588	-5.63	1.50	12	0.07	-83.00	311.00	774	20230130	-39.66	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	774	-39.66	20230130	417	11.99	20230320	0.00	N	040350	500	629 억		446899	N	N	0	N	00	N
36	20231124	140458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	-1	5	-0.21	35909558	77471	47.25	468	468	461	608	328	468	463.52	0.35	0	13988	504	486	477	459	450	481	454	630	140	500	310	1	1	125973472	588	-5.63	1.50	12	0.06	-83.00	311.00	774	20230130	-39.66	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	774	-39.66	20230130	417	11.99	20230320	0.00	N	040350	500	629 억		446899	N	N	0	N	00	N
37	20231124	130456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	464	-4	5	-0.85	24557156	53023	32.34	468	468	461	608	328	468	463.14	0.35	0	10776	504	486	477	459	450	481	454	630	140	500	310	1	1	125973472	585	-5.59	1.49	12	0.04	-83.00	311.00	774	20230130	-40.05	417	20230320	11.27	774	-40.05	20230130	417	11.27	20230320	774	-40.05	20230130	417	11.27	20230320	0.00	N	040350	500	629 억		446899	N	N	0	N	00	N
38	20231124	120459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	463	-5	5	-1.07	9716620	20903	12.75	468	468	463	608	328	468	464.84	0.35	0	35	504	486	477	459	450	481	454	630	140	500	310	1	1	125973472	583	-5.58	1.49	12	0.02	-83.00	311.00	774	20230130	-40.18	417	20230320	11.03	774	-40.18	20230130	417	11.03	20230320	774	-40.18	20230130	417	11.03	20230320	0.00	N	040350	500	629 억		446899	N	N	0	N	00	N
39	20231124	110457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	-3	5	-0.64	6686151	14376	8.77	468	468	463	608	328	468	465.09	0.35	0	35	504	486	477	459	450	481	454	630	140	500	310	1	1	125973472	586	-5.60	1.50	12	0.01	-83.00	311.00	774	20230130	-39.92	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	774	-39.92	20230130	417	11.51	20230320	0.00	N	040350	500	629 억		446899	N	N	0	N	00	N
40	20231124	100455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	-1	5	-0.21	1317212	2823	1.72	468	468	465	608	328	468	466.60	0.35	0	86	504	486	477	459	450	481	454	630	140	500	310	1	1	125973472	588	-5.63	1.50	12	0.00	-83.00	311.00	774	20230130	-39.66	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	774	-39.66	20230130	417	11.99	20230320	0.00	N	040350	500	629 억		446899	N	N	0	N	00	N
41	20231124	090456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	0	3	0.00	136919	294	0.18	468	468	465	608	328	468	465.71	0.35	0	86	504	486	477	459	450	481	454	630	140	500	310	1	1	125973472	590	-5.64	1.50	12	0.00	-83.00	311.00	774	20230130	-39.53	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	774	-39.53	20230130	417	12.23	20230320	0.00	N	040350	500	629 억		446899	N	N	0	N	00	N
42	20231123	160449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	-1	5	-0.21	78180120	163965	146.43	495	495	468	609	329	469	476.81	0.38	0	-27750	480	474	471	465	462	473	464	630	140	500	310	1	1	125973472	590	-5.64	1.50	12	0.13	-83.00	311.00	788	20221121	-40.61	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	774	-39.53	20230130	417	12.23	20230320	0.00	N	040350	500	629 억		474813	N	N	0	N	00	N
43	20231123	150507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	1	2	0.21	71620133	149952	133.91	495	495	470	609	329	469	477.62	0.38	0	-27827	480	474	471	465	462	473	464	630	140	500	310	1	1	125973472	592	-5.66	1.51	12	0.12	-83.00	311.00	788	20221121	-40.36	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	774	-39.28	20230130	417	12.71	20230320	0.00	N	040350	500	629 억		474813	N	N	0	N	00	N
44	20231123	140500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	6	2	1.28	63080133	131838	117.74	495	495	473	609	329	469	478.47	0.38	0	-23707	480	474	471	465	462	473	464	630	140	500	310	1	1	125973472	598	-5.72	1.53	12	0.10	-83.00	311.00	788	20221121	-39.72	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	774	-38.63	20230130	417	13.91	20230320	0.00	N	040350	500	629 억		474813	N	N	0	N	00	N
45	20231123	130502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	6	2	1.28	54780970	114353	102.12	495	495	473	609	329	469	479.05	0.38	0	-20752	480	474	471	465	462	473	464	630	140	500	310	1	1	125973472	598	-5.72	1.53	12	0.09	-83.00	311.00	788	20221121	-39.72	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	774	-38.63	20230130	417	13.91	20230320	0.00	N	040350	500	629 억		474813	N	N	0	N	00	N
46	20231123	120456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	10	2	2.13	50921201	106248	94.88	495	495	473	609	329	469	479.27	0.38	0	-14640	480	474	471	465	462	473	464	630	140	500	310	1	1	125973472	603	-5.77	1.54	12	0.08	-83.00	311.00	788	20221121	-39.21	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	774	-38.11	20230130	417	14.87	20230320	0.00	N	040350	500	629 억		474813	N	N	0	N	00	N
47	20231123	110506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	11	2	2.35	43937025	91646	81.84	495	495	473	609	329	469	479.42	0.38	0	-15172	480	474	471	465	462	473	464	630	140	500	310	1	1	125973472	605	-5.78	1.54	12	0.07	-83.00	311.00	788	20221121	-39.09	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	774	-37.98	20230130	417	15.11	20230320	0.00	N	040350	500	629 억		474813	N	N	0	N	00	N
48	20231123	100457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	10	2	2.13	32869127	68458	61.14	495	495	473	609	329	469	480.14	0.38	0	-15206	480	474	471	465	462	473	464	630	140	500	310	1	1	125973472	603	-5.77	1.54	12	0.05	-83.00	311.00	788	20221121	-39.21	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	774	-38.11	20230130	417	14.87	20230320	0.00	N	040350	500	629 억		474813	N	N	0	N	00	N
49	20231123	090453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	10	2	2.13	16760420	34602	30.90	495	495	478	609	329	469	484.38	0.38	0	-13692	480	474	471	465	462	473	464	630	140	500	310	1	1	125973472	603	-5.77	1.54	12	0.03	-83.00	311.00	788	20221121	-39.21	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	774	-38.11	20230130	417	14.87	20230320	0.00	N	040350	500	629 억		474813	N	N	0	N	00	N
50	20231122	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-10	5	-2.09	51758376	109978	90.06	471	477	468	622	336	479	470.62	0.39	0	-16459	483	480	478	475	473	480	475	630	143	500	320	1	1	125973472	591	-5.65	1.51	12	0.09	-83.00	311.00	802	20221118	-41.52	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	774	-39.41	20230130	417	12.47	20230320	0.00	N	040350	500	629 억		491272	N	N	0	N	00	N
51	20231122	150449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	-7	5	-1.46	51491316	109409	89.59	471	477	468	622	336	479	470.63	0.39	0	-16428	483	480	478	475	473	480	475	630	143	500	320	1	1	125973472	595	-5.69	1.52	12	0.09	-83.00	311.00	802	20221118	-41.15	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	774	-39.02	20230130	417	13.19	20230320	0.00	N	040350	500	629 억		491272	N	N	0	N	00	N
52	20231122	140442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	-11	5	-2.30	24539710	52044	42.62	471	477	468	622	336	479	471.52	0.39	0	-13876	483	480	478	475	473	480	475	630	143	500	320	1	1	125973472	590	-5.64	1.50	12	0.04	-83.00	311.00	802	20221118	-41.65	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	774	-39.53	20230130	417	12.23	20230320	0.00	N	040350	500	629 억		491272	N	N	0	N	00	N
53	20231122	130458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	-9	5	-1.88	19893401	42158	34.52	471	477	469	622	336	479	471.88	0.39	0	-13145	483	480	478	475	473	480	475	630	143	500	320	1	1	125973472	592	-5.66	1.51	12	0.03	-83.00	311.00	802	20221118	-41.40	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	774	-39.28	20230130	417	12.71	20230320	0.00	N	040350	500	629 억		491272	N	N	0	N	00	N
54	20231122	120500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	-8	5	-1.67	16478469	34893	28.57	471	477	470	622	336	479	472.26	0.39	0	-8664	483	480	478	475	473	480	475	630	143	500	320	1	1	125973472	593	-5.67	1.51	12	0.03	-83.00	311.00	802	20221118	-41.27	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	774	-39.15	20230130	417	12.95	20230320	0.00	N	040350	500	629 억		491272	N	N	0	N	00	N
55	20231122	110519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	-8	5	-1.67	11702418	24766	20.28	471	477	470	622	336	479	472.52	0.39	0	-1698	483	480	478	475	473	480	475	630	143	500	320	1	1	125973472	593	-5.67	1.51	12	0.02	-83.00	311.00	802	20221118	-41.27	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	774	-39.15	20230130	417	12.95	20230320	0.00	N	040350	500	629 억		491272	N	N	0	N	00	N
56	20231122	100506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-6	5	-1.25	8492341	17942	14.69	471	477	470	622	336	479	473.32	0.39	0	-1698	483	480	478	475	473	480	475	630	143	500	320	1	1	125973472	596	-5.70	1.52	12	0.01	-83.00	311.00	802	20221118	-41.02	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	774	-38.89	20230130	417	13.43	20230320	0.00	N	040350	500	629 억		491272	N	N	0	N	00	N
57	20231122	090443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	-2	5	-0.42	34866	74	0.06	471	477	471	622	336	479	471.16	0.39	0	-9	483	480	478	475	473	480	475	630	143	500	320	1	1	125973472	601	-5.75	1.53	12	0.00	-83.00	311.00	802	20221118	-40.52	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	774	-38.37	20230130	417	14.39	20230320	0.00	N	040350	500	629 억		491272	N	N	0	N	00	N
58	20231121	160445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-2	5	-0.42	58402305	122111	57.66	480	481	476	625	337	481	478.27	0.36	0	39286	515	498	483	466	451	506	474	630	144	500	320	1	1	125973472	603	-5.77	1.54	12	0.10	-83.00	311.00	806	20221117	-40.57	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	788	-39.21	20221121	417	14.87	20230320	0.00	N	040350	500	629 억		451571	N	N	0	N	00	N
59	20231121	150447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-2	5	-0.42	54171443	113270	53.48	480	481	476	625	337	481	478.25	0.36	0	39312	515	498	483	466	451	506	474	630	144	500	320	1	1	125973472	603	-5.77	1.54	12	0.09	-83.00	311.00	806	20221117	-40.57	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	788	-39.21	20221121	417	14.87	20230320	0.00	N	040350	500	629 억		451571	N	N	0	N	00	N
60	20231121	140440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-2	5	-0.42	49975473	104482	49.33	480	481	476	625	337	481	478.32	0.36	0	39312	515	498	483	466	451	506	474	630	144	500	320	1	1	125973472	603	-5.77	1.54	12	0.08	-83.00	311.00	806	20221117	-40.57	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	788	-39.21	20221121	417	14.87	20230320	0.00	N	040350	500	629 억		451571	N	N	0	N	00	N
61	20231121	130439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	-1	5	-0.21	49665693	103835	49.03	480	481	476	625	337	481	478.31	0.36	0	39412	515	498	483	466	451	506	474	630	144	500	320	1	1	125973472	605	-5.78	1.54	12	0.08	-83.00	311.00	806	20221117	-40.45	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	788	-39.09	20221121	417	15.11	20230320	0.00	N	040350	500	629 억		451571	N	N	0	N	00	N
62	20231121	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	-1	5	-0.21	40471544	84593	39.94	480	481	476	625	337	481	478.43	0.36	0	36211	515	498	483	466	451	506	474	630	144	500	320	1	1	125973472	605	-5.78	1.54	12	0.07	-83.00	311.00	806	20221117	-40.45	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	788	-39.09	20221121	417	15.11	20230320	0.00	N	040350	500	629 억		451571	N	N	0	N	00	N
63	20231121	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	-4	5	-0.83	31206223	65185	30.78	480	481	477	625	337	481	478.73	0.36	0	27644	515	498	483	466	451	506	474	630	144	500	320	1	1	125973472	601	-5.75	1.53	12	0.05	-83.00	311.00	806	20221117	-40.82	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	788	-39.47	20221121	417	14.39	20230320	0.00	N	040350	500	629 억		451571	N	N	0	N	00	N
64	20231121	100428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	0	3	0.00	8214271	17087	8.07	480	481	478	625	337	481	480.73	0.36	0	-1622	515	498	483	466	451	506	474	630	144	500	320	1	1	125973472	606	-5.80	1.55	12	0.01	-83.00	311.00	806	20221117	-40.32	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	788	-38.96	20221121	417	15.35	20230320	0.00	N	040350	500	629 억		451571	N	N	0	N	00	N
65	20231121	090433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	0	3	0.00	270724	564	0.27	480	481	480	625	337	481	480.01	0.36	0	-560	515	498	483	466	451	506	474	630	144	500	320	1	1	125973472	606	-5.80	1.55	12	0.00	-83.00	311.00	806	20221117	-40.32	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	788	-38.96	20221121	417	15.35	20230320	0.00	N	040350	500	629 억		451571	N	N	0	N	00	N
66	20231120	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	7	2	1.48	101220857	211782	236.71	474	500	468	616	332	474	477.94	0.36	0	3555	483	478	471	466	459	481	469	630	142	500	320	1	1	125973472	606	-5.80	1.55	12	0.17	-83.00	311.00	812	20221116	-40.76	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	788	-38.96	20221121	417	15.35	20230320	0.00	N	040350	500	629 억		448431	N	N	0	N	00	N
67	20231120	150439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	6	2	1.27	97995380	205053	229.19	474	500	468	616	332	474	477.90	0.36	0	1682	483	478	471	466	459	481	469	630	142	500	320	1	1	125973472	605	-5.78	1.54	12	0.16	-83.00	311.00	812	20221116	-40.89	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	788	-39.09	20221121	417	15.11	20230320	0.00	N	040350	500	629 억		448431	N	N	0	N	00	N
68	20231120	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	1	2	0.21	89217724	186676	208.65	474	500	468	616	332	474	477.93	0.36	0	2629	483	478	471	466	459	481	469	630	142	500	320	1	1	125973472	598	-5.72	1.53	12	0.15	-83.00	311.00	812	20221116	-41.50	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	788	-39.72	20221121	417	13.91	20230320	0.00	N	040350	500	629 억		448431	N	N	0	N	00	N
69	20231120	130436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	3	2	0.63	84421302	176592	197.38	474	500	468	616	332	474	478.06	0.36	0	3338	483	478	471	466	459	481	469	630	142	500	320	1	1	125973472	601	-5.75	1.53	12	0.14	-83.00	311.00	812	20221116	-41.26	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	788	-39.47	20221121	417	14.39	20230320	0.00	N	040350	500	629 억		448431	N	N	0	N	00	N
70	20231120	120436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	3	2	0.63	81160597	169728	189.71	474	500	468	616	332	474	478.18	0.36	0	3582	483	478	471	466	459	481	469	630	142	500	320	1	1	125973472	601	-5.75	1.53	12	0.13	-83.00	311.00	812	20221116	-41.26	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	788	-39.47	20221121	417	14.39	20230320	0.00	N	040350	500	629 억		448431	N	N	0	N	00	N
71	20231120	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	0	3	0.00	32661091	68989	77.11	474	476	468	616	332	474	473.42	0.36	0	2995	483	478	471	466	459	481	469	630	142	500	320	1	1	125973472	597	-5.71	1.52	12	0.05	-83.00	311.00	812	20221116	-41.63	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	788	-39.85	20221121	417	13.67	20230320	0.00	N	040350	500	629 억		448431	N	N	0	N	00	N
72	20231120	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	-3	5	-0.63	20672211	43578	48.71	474	476	470	616	332	474	474.37	0.36	0	1744	483	478	471	466	459	481	469	630	142	500	320	1	1	125973472	593	-5.67	1.51	12	0.03	-83.00	311.00	812	20221116	-42.00	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	788	-40.23	20221121	417	12.95	20230320	0.00	N	040350	500	629 억		448431	N	N	0	N	00	N
73	20231120	090438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	0	3	0.00	337488	712	0.80	474	474	474	616	332	474	474.00	0.36	0	0	483	478	471	466	459	481	469	630	142	500	320	1	1	125973472	597	-5.71	1.52	12	0.00	-83.00	311.00	812	20221116	-41.63	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	788	-39.85	20221121	417	13.67	20230320	0.00	N	040350	500	629 억		448431	N	N	0	N	00	N
74	20231117	160446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	-2	5	-0.42	42117210	89468	33.25	471	476	464	618	334	476	470.75	0.37	0	-15490	498	486	479	467	460	483	464	630	142	500	320	1	1	125973472	597	-5.71	1.52	12	0.07	-83.00	311.00	812	20221116	-41.63	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	806	-41.19	20221117	417	13.67	20230320	0.00	N	040350	500	629 억		463921	N	N	0	N	00	N
75	20231117	150449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	-2	5	-0.42	39964071	84899	31.55	471	476	464	618	334	476	470.72	0.37	0	-15010	498	486	479	467	460	483	464	630	142	500	320	1	1	125973472	597	-5.71	1.52	12	0.07	-83.00	311.00	812	20221116	-41.63	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	806	-41.19	20221117	417	13.67	20230320	0.00	N	040350	500	629 억		463921	N	N	0	N	00	N
76	20231117	140448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	-2	5	-0.42	39881015	84723	31.48	471	476	464	618	334	476	470.72	0.37	0	-14999	498	486	479	467	460	483	464	630	142	500	320	1	1	125973472	597	-5.71	1.52	12	0.07	-83.00	311.00	812	20221116	-41.63	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	806	-41.19	20221117	417	13.67	20230320	0.00	N	040350	500	629 억		463921	N	N	0	N	00	N
77	20231117	130446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-3	5	-0.63	34062080	72442	26.92	471	476	464	618	334	476	470.20	0.37	0	-14922	498	486	479	467	460	483	464	630	142	500	320	1	1	125973472	596	-5.70	1.52	12	0.06	-83.00	311.00	812	20221116	-41.75	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	806	-41.32	20221117	417	13.43	20230320	0.00	N	040350	500	629 억		463921	N	N	0	N	00	N
78	20231117	120446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-3	5	-0.63	31905176	67850	25.21	471	476	464	618	334	476	470.23	0.37	0	-14922	498	486	479	467	460	483	464	630	142	500	320	1	1	125973472	596	-5.70	1.52	12	0.05	-83.00	311.00	812	20221116	-41.75	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	806	-41.32	20221117	417	13.43	20230320	0.00	N	040350	500	629 억		463921	N	N	0	N	00	N
79	20231117	110448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	-4	5	-0.84	27135595	57724	21.45	471	476	464	618	334	476	470.09	0.37	0	-15952	498	486	479	467	460	483	464	630	142	500	320	1	1	125973472	595	-5.69	1.52	12	0.05	-83.00	311.00	812	20221116	-41.87	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	806	-41.44	20221117	417	13.19	20230320	0.00	N	040350	500	629 억		463921	N	N	0	N	00	N
80	20231117	100447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-3	5	-0.63	18341713	39054	14.51	471	476	464	618	334	476	469.65	0.37	0	-16387	498	486	479	467	460	483	464	630	142	500	320	1	1	125973472	596	-5.70	1.52	12	0.03	-83.00	311.00	812	20221116	-41.75	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	806	-41.32	20221117	417	13.43	20230320	0.00	N	040350	500	629 억		463921	N	N	0	N	00	N
81	20231117	090448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	-2	5	-0.42	303789	643	0.24	471	475	471	618	334	476	472.46	0.37	0	103	498	486	479	467	460	483	464	630	142	500	320	1	1	125973472	597	-5.71	1.52	12	0.00	-83.00	311.00	812	20221116	-41.63	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	806	-41.19	20221117	417	13.67	20230320	0.00	N	040350	500	629 억		463921	N	N	0	N	00	N
82	20231116	160446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	2	2	0.42	125806238	263413	97.93	484	491	472	617	333	475	477.60	0.37	0	4405	488	481	468	461	448	485	465	630	142	500	320	1	1	125973472	601	-5.75	1.53	12	0.21	-83.00	311.00	812	20221116	-41.26	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	812	-41.26	20221116	417	14.39	20230320	0.00	N	040350	500	629 억		462214	N	N	0	N	00	N
83	20231116	150445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	0	3	0.00	78068721	164006	60.97	484	484	472	617	333	475	476.01	0.37	0	3577	488	481	468	461	448	485	465	630	142	500	320	1	1	125973472	598	-5.72	1.53	12	0.13	-83.00	311.00	812	20221116	-41.50	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	812	-41.50	20221116	417	13.91	20230320	0.00	N	040350	500	629 억		462214	N	N	0	N	00	N
84	20231116	140434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	0	3	0.00	67034122	140734	52.32	484	484	472	617	333	475	476.32	0.37	0	-527	488	481	468	461	448	485	465	630	142	500	320	1	1	125973472	598	-5.72	1.53	12	0.11	-83.00	311.00	812	20221116	-41.50	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	812	-41.50	20221116	417	13.91	20230320	0.00	N	040350	500	629 억		462214	N	N	0	N	00	N
85	20231116	130445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	0	3	0.00	65643333	137803	51.23	484	484	472	617	333	475	476.36	0.37	0	-1620	488	481	468	461	448	485	465	630	142	500	320	1	1	125973472	598	-5.72	1.53	12	0.11	-83.00	311.00	812	20221116	-41.50	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	812	-41.50	20221116	417	13.91	20230320	0.00	N	040350	500	629 억		462214	N	N	0	N	00	N
86	20231116	120446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	476	1	2	0.21	47551971	99733	37.08	484	484	474	617	333	475	476.79	0.37	0	579	488	481	468	461	448	485	465	630	142	500	320	1	1	125973472	600	-5.73	1.53	12	0.08	-83.00	311.00	812	20221116	-41.38	417	20230320	14.15	774	-38.50	20230130	417	14.15	20230320	812	-41.38	20221116	417	14.15	20230320	0.00	N	040350	500	629 억		462214	N	N	0	N	00	N
87	20231116	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	476	1	2	0.21	28274392	59289	22.04	484	484	474	617	333	475	476.89	0.37	0	-1529	488	481	468	461	448	485	465	630	142	500	320	1	1	125973472	600	-5.73	1.53	12	0.05	-83.00	311.00	812	20221116	-41.38	417	20230320	14.15	774	-38.50	20230130	417	14.15	20230320	812	-41.38	20221116	417	14.15	20230320	0.00	N	040350	500	629 억		462214	N	N	0	N	00	N
88	20231116	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	0	3	0.00	2778113	5788	2.15	484	484	475	617	333	475	479.98	0.37	0	-1837	488	481	468	461	448	485	465	630	142	500	320	1	1	125973472	598	-5.72	1.53	12	0.00	-83.00	311.00	812	20221116	-41.50	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	812	-41.50	20221116	417	13.91	20230320	0.00	N	040350	500	629 억		462214	N	N	0	N	00	N
89	20231116	090442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	0	3	0.00	0	0	0.00	0	0	0	617	333	475	0.00	0.37	0	0	488	481	468	461	448	485	465	630	142	500	320	1	1	125973472	598	-5.72	1.53	12	0.00	-83.00	311.00	812	20221116	-41.50	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	812	-41.50	20221116	417	13.91	20230320	0.00	N	040350	500	629 억		462214	N	N	0	N	00	N
90	20231115	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	21	2	4.63	126423854	268984	367.25	455	475	455	590	318	454	470.01	0.28	0	103640	463	458	454	449	445	461	452	630	136	500	300	1	1	125973472	598	-5.72	1.53	12	0.21	-83.00	311.00	812	20221116	-41.50	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	812	-41.50	20221116	417	13.91	20230320	0.00	N	040350	500	629 억		358984	N	N	0	N	00	N
91	20231115	150450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	18	2	3.96	101999639	217461	296.91	455	474	455	590	318	454	469.05	0.28	0	78014	463	458	454	449	445	461	452	630	136	500	300	1	1	125973472	595	-5.69	1.52	12	0.17	-83.00	311.00	812	20221116	-41.87	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	812	-41.87	20221116	417	13.19	20230320	0.00	N	040350	500	629 억		358984	N	N	0	N	00	N
92	20231115	140452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	18	2	3.96	90409932	192802	263.24	455	474	455	590	318	454	468.93	0.28	0	72478	463	458	454	449	445	461	452	630	136	500	300	1	1	125973472	595	-5.69	1.52	12	0.15	-83.00	311.00	812	20221116	-41.87	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	812	-41.87	20221116	417	13.19	20230320	0.00	N	040350	500	629 억		358984	N	N	0	N	00	N
93	20231115	130450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	14	2	3.08	48325073	103350	141.11	455	474	455	590	318	454	467.59	0.28	0	34537	463	458	454	449	445	461	452	630	136	500	300	1	1	125973472	590	-5.64	1.50	12	0.08	-83.00	311.00	812	20221116	-42.36	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	812	-42.36	20221116	417	12.23	20230320	0.00	N	040350	500	629 억		358984	N	N	0	N	00	N
94	20231115	120451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	14	2	3.08	42455700	90824	124.01	455	474	455	590	318	454	467.45	0.28	0	37480	463	458	454	449	445	461	452	630	136	500	300	1	1	125973472	590	-5.64	1.50	12	0.07	-83.00	311.00	812	20221116	-42.36	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	812	-42.36	20221116	417	12.23	20230320	0.00	N	040350	500	629 억		358984	N	N	0	N	00	N
95	20231115	110455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	12	2	2.64	36725281	78501	107.18	455	474	455	590	318	454	467.83	0.28	0	32491	463	458	454	449	445	461	452	630	136	500	300	1	1	125973472	587	-5.61	1.50	12	0.06	-83.00	311.00	812	20221116	-42.61	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	812	-42.61	20221116	417	11.75	20230320	0.00	N	040350	500	629 억		358984	N	N	0	N	00	N
96	20231115	100452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	14	2	3.08	19944578	42716	58.32	455	474	455	590	318	454	466.91	0.28	0	18347	463	458	454	449	445	461	452	630	136	500	300	1	1	125973472	590	-5.64	1.50	12	0.03	-83.00	311.00	812	20221116	-42.36	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	812	-42.36	20221116	417	12.23	20230320	0.00	N	040350	500	629 억		358984	N	N	0	N	00	N
97	20231115	090447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	463	9	2	1.98	487335	1068	1.46	455	463	455	590	318	454	456.31	0.28	0	106	463	458	454	449	445	461	452	630	136	500	300	1	1	125973472	583	-5.58	1.49	12	0.00	-83.00	311.00	812	20221116	-42.98	417	20230320	11.03	774	-40.18	20230130	417	11.03	20230320	812	-42.98	20221116	417	11.03	20230320	0.00	N	040350	500	629 억		358984	N	N	0	N	00	N
98	20231114	160443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	454	4	2	0.89	33317270	73240	49.31	450	459	450	585	315	450	454.91	0.28	0	4716	460	454	452	446	444	454	446	630	135	500	300	1	1	125973472	572	-5.47	1.46	12	0.06	-83.00	311.00	812	20221116	-44.09	417	20230320	8.87	774	-41.34	20230130	417	8.87	20230320	812	-44.09	20221116	417	8.87	20230320	0.00	N	040350	500	629 억		354268	N	N	0	N	00	N
99	20231114	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	454	4	2	0.89	27877386	61287	41.26	450	459	450	585	315	450	454.87	0.28	0	1448	460	454	452	446	444	454	446	630	135	500	300	1	1	125973472	572	-5.47	1.46	12	0.05	-83.00	311.00	812	20221116	-44.09	417	20230320	8.87	774	-41.34	20230130	417	8.87	20230320	812	-44.09	20221116	417	8.87	20230320	0.00	N	040350	500	629 억		354268	N	N	0	N	00	N
100	20231114	140443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	457	7	2	1.56	18097793	39754	26.77	450	459	450	585	315	450	455.24	0.28	0	-2102	460	454	452	446	444	454	446	630	135	500	300	1	1	125973472	576	-5.51	1.47	12	0.03	-83.00	311.00	812	20221116	-43.72	417	20230320	9.59	774	-40.96	20230130	417	9.59	20230320	812	-43.72	20221116	417	9.59	20230320	0.00	N	040350	500	629 억		354268	N	N	0	N	00	N
101	20231114	130446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	457	7	2	1.56	15605800	34286	23.08	450	459	450	585	315	450	455.17	0.28	0	-1515	460	454	452	446	444	454	446	630	135	500	300	1	1	125973472	576	-5.51	1.47	12	0.03	-83.00	311.00	812	20221116	-43.72	417	20230320	9.59	774	-40.96	20230130	417	9.59	20230320	812	-43.72	20221116	417	9.59	20230320	0.00	N	040350	500	629 억		354268	N	N	0	N	00	N
102	20231114	120445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	458	8	2	1.78	13424156	29523	19.88	450	459	450	585	315	450	454.70	0.28	0	-817	460	454	452	446	444	454	446	630	135	500	300	1	1	125973472	577	-5.52	1.47	12	0.02	-83.00	311.00	812	20221116	-43.60	417	20230320	9.83	774	-40.83	20230130	417	9.83	20230320	812	-43.60	20221116	417	9.83	20230320	0.00	N	040350	500	629 억		354268	N	N	0	N	00	N
103	20231114	110449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	459	9	2	2.00	11755609	25877	17.42	450	459	450	585	315	450	454.29	0.28	0	-370	460	454	452	446	444	454	446	630	135	500	300	1	1	125973472	578	-5.53	1.48	12	0.02	-83.00	311.00	812	20221116	-43.47	417	20230320	10.07	774	-40.70	20230130	417	10.07	20230320	812	-43.47	20221116	417	10.07	20230320	0.00	N	040350	500	629 억		354268	N	N	0	N	00	N
104	20231114	100445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	455	5	2	1.11	4787449	10593	7.13	450	456	450	585	315	450	451.94	0.28	0	-370	460	454	452	446	444	454	446	630	135	500	300	1	1	125973472	573	-5.48	1.46	12	0.01	-83.00	311.00	812	20221116	-43.97	417	20230320	9.11	774	-41.21	20230130	417	9.11	20230320	812	-43.97	20221116	417	9.11	20230320	0.00	N	040350	500	629 억		354268	N	N	0	N	00	N
105	20231114	090441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	450	0	3	0.00	1096321	2432	1.64	450	456	450	585	315	450	450.79	0.28	0	-48	460	454	452	446	444	454	446	630	135	500	300	1	1	125973472	567	-5.42	1.45	12	0.00	-83.00	311.00	812	20221116	-44.58	417	20230320	7.91	774	-41.86	20230130	417	7.91	20230320	812	-44.58	20221116	417	7.91	20230320	0.00	N	040350	500	629 억		354268	N	N	0	N	00	N
106	20231113	160438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	450	-8	5	-1.75	67146591	148151	122.97	458	458	450	595	321	458	453.23	0.29	0	-8344	478	468	461	451	444	464	447	630	137	500	310	1	1	125973472	567	-5.42	1.45	12	0.12	-83.00	311.00	812	20221116	-44.58	417	20230320	7.91	774	-41.86	20230130	417	7.91	20230320	812	-44.58	20221116	417	7.91	20230320	0.00	N	040350	500	629 억		362612	N	N	0	N	00	N
107	20231113	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	451	-7	5	-1.53	64502815	142276	118.09	458	458	450	595	321	458	453.36	0.29	0	-8311	478	468	461	451	444	464	447	630	137	500	310	1	1	125973472	568	-5.43	1.45	12	0.11	-83.00	311.00	812	20221116	-44.46	417	20230320	8.15	774	-41.73	20230130	417	8.15	20230320	812	-44.46	20221116	417	8.15	20230320	0.00	N	040350	500	629 억		362612	N	N	0	N	00	N
108	20231113	140435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	454	-4	5	-0.87	48466524	106711	88.57	458	458	452	595	321	458	454.18	0.29	0	-2263	478	468	461	451	444	464	447	630	137	500	310	1	1	125973472	572	-5.47	1.46	12	0.08	-83.00	311.00	812	20221116	-44.09	417	20230320	8.87	774	-41.34	20230130	417	8.87	20230320	812	-44.09	20221116	417	8.87	20230320	0.00	N	040350	500	629 억		362612	N	N	0	N	00	N
109	20231113	130435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	453	-5	5	-1.09	47215625	103958	86.29	458	458	452	595	321	458	454.18	0.29	0	-2263	478	468	461	451	444	464	447	630	137	500	310	1	1	125973472	571	-5.46	1.46	12	0.08	-83.00	311.00	812	20221116	-44.21	417	20230320	8.63	774	-41.47	20230130	417	8.63	20230320	812	-44.21	20221116	417	8.63	20230320	0.00	N	040350	500	629 억		362612	N	N	0	N	00	N
110	20231113	120435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	454	-4	5	-0.87	22225921	48914	40.60	458	458	452	595	321	458	454.39	0.29	0	-2347	478	468	461	451	444	464	447	630	137	500	310	1	1	125973472	572	-5.47	1.46	12	0.04	-83.00	311.00	812	20221116	-44.09	417	20230320	8.87	774	-41.34	20230130	417	8.87	20230320	812	-44.09	20221116	417	8.87	20230320	0.00	N	040350	500	629 억		362612	N	N	0	N	00	N
111	20231113	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	455	-3	5	-0.66	17106055	37600	31.21	458	458	453	595	321	458	454.95	0.29	0	-1092	478	468	461	451	444	464	447	630	137	500	310	1	1	125973472	573	-5.48	1.46	12	0.03	-83.00	311.00	812	20221116	-43.97	417	20230320	9.11	774	-41.21	20230130	417	9.11	20230320	812	-43.97	20221116	417	9.11	20230320	0.00	N	040350	500	629 억		362612	N	N	0	N	00	N
112	20231113	100433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	457	-1	5	-0.22	5695603	12512	10.39	458	458	453	595	321	458	455.21	0.29	0	-928	478	468	461	451	444	464	447	630	137	500	310	1	1	125973472	576	-5.51	1.47	12	0.01	-83.00	311.00	812	20221116	-43.72	417	20230320	9.59	774	-40.96	20230130	417	9.59	20230320	812	-43.72	20221116	417	9.59	20230320	0.00	N	040350	500	629 억		362612	N	N	0	N	00	N
113	20231113	090436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	455	-3	5	-0.66	2267199	4952	4.11	458	458	455	595	321	458	457.84	0.29	0	-644	478	468	461	451	444	464	447	630	137	500	310	1	1	125973472	573	-5.48	1.46	12	0.00	-83.00	311.00	812	20221116	-43.97	417	20230320	9.11	774	-41.21	20230130	417	9.11	20230320	812	-43.97	20221116	417	9.11	20230320	0.00	N	040350	500	629 억		362612	N	N	0	N	00	N
114	20231110	160453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	458	-7	5	-1.51	55167951	120267	149.22	461	471	454	604	326	465	458.71	0.30	0	-14216	477	470	465	458	453	474	462	630	139	500	310	1	1	125973472	577	-5.52	1.47	12	0.10	-83.00	311.00	812	20221116	-43.60	417	20230320	9.83	774	-40.83	20230130	417	9.83	20230320	812	-43.60	20221116	417	9.83	20230320	0.00	N	040350	500	629 억		376828	N	N	0	N	00	N
115	20231110	150442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	458	-7	5	-1.51	52063927	113475	140.79	461	471	454	604	326	465	458.81	0.30	0	-14103	477	470	465	458	453	474	462	630	139	500	310	1	1	125973472	577	-5.52	1.47	12	0.09	-83.00	311.00	812	20221116	-43.60	417	20230320	9.83	774	-40.83	20230130	417	9.83	20230320	812	-43.60	20221116	417	9.83	20230320	0.00	N	040350	500	629 억		376828	N	N	0	N	00	N
116	20231110	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	458	-7	5	-1.51	44402396	96707	119.99	461	471	454	604	326	465	459.14	0.30	0	-11984	477	470	465	458	453	474	462	630	139	500	310	1	1	125973472	577	-5.52	1.47	12	0.08	-83.00	311.00	812	20221116	-43.60	417	20230320	9.83	774	-40.83	20230130	417	9.83	20230320	812	-43.60	20221116	417	9.83	20230320	0.00	N	040350	500	629 억		376828	N	N	0	N	00	N
117	20231110	130440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	457	-8	5	-1.72	39871783	86806	107.70	461	471	454	604	326	465	459.32	0.30	0	-12262	477	470	465	458	453	474	462	630	139	500	310	1	1	125973472	576	-5.51	1.47	12	0.07	-83.00	311.00	812	20221116	-43.72	417	20230320	9.59	774	-40.96	20230130	417	9.59	20230320	812	-43.72	20221116	417	9.59	20230320	0.00	N	040350	500	629 억		376828	N	N	0	N	00	N
118	20231110	120440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	462	-3	5	-0.65	27342069	59603	73.95	461	471	454	604	326	465	458.74	0.30	0	-11628	477	470	465	458	453	474	462	630	139	500	310	1	1	125973472	582	-5.57	1.49	12	0.05	-83.00	311.00	812	20221116	-43.10	417	20230320	10.79	774	-40.31	20230130	417	10.79	20230320	812	-43.10	20221116	417	10.79	20230320	0.00	N	040350	500	629 억		376828	N	N	0	N	00	N
119	20231110	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	458	-7	5	-1.51	22453466	49063	60.87	461	471	454	604	326	465	457.65	0.30	0	-2864	477	470	465	458	453	474	462	630	139	500	310	1	1	125973472	577	-5.52	1.47	12	0.04	-83.00	311.00	812	20221116	-43.60	417	20230320	9.83	774	-40.83	20230130	417	9.83	20230320	812	-43.60	20221116	417	9.83	20230320	0.00	N	040350	500	629 억		376828	N	N	0	N	00	N
120	20231110	100439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	459	-6	5	-1.29	5028602	10858	13.47	461	471	459	604	326	465	463.12	0.30	0	-1889	477	470	465	458	453	474	462	630	139	500	310	1	1	125973472	578	-5.53	1.48	12	0.01	-83.00	311.00	812	20221116	-43.47	417	20230320	10.07	774	-40.70	20230130	417	10.07	20230320	812	-43.47	20221116	417	10.07	20230320	0.00	N	040350	500	629 억		376828	N	N	0	N	00	N
121	20231110	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	0	3	0.00	314818	682	0.85	461	465	461	604	326	465	461.61	0.30	0	-61	477	470	465	458	453	474	462	630	139	500	310	1	1	125973472	586	-5.60	1.50	12	0.00	-83.00	311.00	812	20221116	-42.73	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	812	-42.73	20221116	417	11.51	20230320	0.00	N	040350	500	629 억		376828	N	N	0	N	00	N
122	20231109	160428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	2	2	0.43	36935142	79588	148.00	463	472	460	601	325	463	464.08	0.30	0	3887	476	469	466	459	456	468	458	630	138	500	310	1	1	125973472	586	-5.60	1.50	12	0.06	-83.00	311.00	812	20221116	-42.73	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	812	-42.73	20221116	417	11.51	20230320	0.00	N	040350	500	629 억		376958	N	N	0	N	00	N
123	20231109	150429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	2	2	0.43	36736977	79161	147.21	463	472	460	601	325	463	464.08	0.30	0	3834	476	469	466	459	456	468	458	630	138	500	310	1	1	125973472	586	-5.60	1.50	12	0.06	-83.00	311.00	812	20221116	-42.73	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	812	-42.73	20221116	417	11.51	20230320	0.00	N	040350	500	629 억		376958	N	N	0	N	00	N
124	20231109	140428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	3	2	0.65	32636453	70331	130.79	463	472	460	601	325	463	464.04	0.30	0	4479	476	469	466	459	456	468	458	630	138	500	310	1	1	125973472	587	-5.61	1.50	12	0.06	-83.00	311.00	812	20221116	-42.61	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	812	-42.61	20221116	417	11.75	20230320	0.00	N	040350	500	629 억		376958	N	N	0	N	00	N
125	20231109	130429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	4	2	0.86	22510180	48372	89.95	463	472	463	601	325	463	465.36	0.30	0	5137	476	469	466	459	456	468	458	630	138	500	310	1	1	125973472	588	-5.63	1.50	12	0.04	-83.00	311.00	812	20221116	-42.49	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	812	-42.49	20221116	417	11.99	20230320	0.00	N	040350	500	629 억		376958	N	N	0	N	00	N
126	20231109	120431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	6	2	1.30	17120874	36822	68.47	463	472	463	601	325	463	464.96	0.30	0	10847	476	469	466	459	456	468	458	630	138	500	310	1	1	125973472	591	-5.65	1.51	12	0.03	-83.00	311.00	812	20221116	-42.24	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	812	-42.24	20221116	417	12.47	20230320	0.00	N	040350	500	629 억		376958	N	N	0	N	00	N
127	20231109	110430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	3	2	0.65	9774067	20990	39.03	463	472	463	601	325	463	465.65	0.30	0	11146	476	469	466	459	456	468	458	630	138	500	310	1	1	125973472	587	-5.61	1.50	12	0.02	-83.00	311.00	812	20221116	-42.61	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	812	-42.61	20221116	417	11.75	20230320	0.00	N	040350	500	629 억		376958	N	N	0	N	00	N
128	20231109	100426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	5	2	1.08	6087877	13072	24.31	463	472	463	601	325	463	465.72	0.30	0	8288	476	469	466	459	456	468	458	630	138	500	310	1	1	125973472	590	-5.64	1.50	12	0.01	-83.00	311.00	812	20221116	-42.36	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	812	-42.36	20221116	417	12.23	20230320	0.00	N	040350	500	629 억		376958	N	N	0	N	00	N
129	20231109	090427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	3	2	0.65	8337	18	0.03	463	466	463	601	325	463	463.17	0.30	0	-2	476	469	466	459	456	468	458	630	138	500	310	1	1	125973472	587	-5.61	1.50	12	0.00	-83.00	311.00	812	20221116	-42.61	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	812	-42.61	20221116	417	11.75	20230320	0.00	N	040350	500	629 억		376958	N	N	0	N	00	N
130	20231108	160425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	463	-8	5	-1.70	24985031	53566	29.58	464	473	463	612	330	471	466.53	0.30	0	5203	493	481	472	460	451	477	456	630	141	500	320	1	1	125973472	583	-5.58	1.49	12	0.04	-83.00	311.00	812	20221116	-42.98	417	20230320	11.03	774	-40.18	20230130	417	11.03	20230320	812	-42.98	20221116	417	11.03	20230320	0.00	N	040350	500	629 억		371755	N	N	0	N	00	N
131	20231108	150428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	-3	5	-0.64	19812477	42398	23.41	464	473	464	612	330	471	467.30	0.30	0	5187	493	481	472	460	451	477	456	630	141	500	320	1	1	125973472	590	-5.64	1.50	12	0.03	-83.00	311.00	812	20221116	-42.36	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	812	-42.36	20221116	417	12.23	20230320	0.00	N	040350	500	629 억		371755	N	N	0	N	00	N
132	20231108	140426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	-4	5	-0.85	12527544	26763	14.78	464	473	464	612	330	471	468.09	0.30	0	97	493	481	472	460	451	477	456	630	141	500	320	1	1	125973472	588	-5.63	1.50	12	0.02	-83.00	311.00	812	20221116	-42.49	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	812	-42.49	20221116	417	11.99	20230320	0.00	N	040350	500	629 억		371755	N	N	0	N	00	N
133	20231108	130427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-2	5	-0.42	9709535	20723	11.44	464	473	464	612	330	471	468.54	0.30	0	419	493	481	472	460	451	477	456	630	141	500	320	1	1	125973472	591	-5.65	1.51	12	0.02	-83.00	311.00	812	20221116	-42.24	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	812	-42.24	20221116	417	12.47	20230320	0.00	N	040350	500	629 억		371755	N	N	0	N	00	N
134	20231108	120428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	-1	5	-0.21	8813127	18809	10.39	464	473	464	612	330	471	468.56	0.30	0	1314	493	481	472	460	451	477	456	630	141	500	320	1	1	125973472	592	-5.66	1.51	12	0.01	-83.00	311.00	812	20221116	-42.12	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	812	-42.12	20221116	417	12.71	20230320	0.00	N	040350	500	629 억		371755	N	N	0	N	00	N
135	20231108	110425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	-5	5	-1.06	8556134	18258	10.08	464	473	464	612	330	471	468.62	0.30	0	1314	493	481	472	460	451	477	456	630	141	500	320	1	1	125973472	587	-5.61	1.50	12	0.01	-83.00	311.00	812	20221116	-42.61	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	812	-42.61	20221116	417	11.75	20230320	0.00	N	040350	500	629 억		371755	N	N	0	N	00	N
136	20231108	100426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-2	5	-0.42	5302705	11302	6.24	464	473	464	612	330	471	469.18	0.30	0	1720	493	481	472	460	451	477	456	630	141	500	320	1	1	125973472	591	-5.65	1.51	12	0.01	-83.00	311.00	812	20221116	-42.24	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	812	-42.24	20221116	417	12.47	20230320	0.00	N	040350	500	629 억		371755	N	N	0	N	00	N
137	20231108	090425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	-1	5	-0.21	1297150	2789	1.54	464	470	464	612	330	471	465.10	0.30	0	755	493	481	472	460	451	477	456	630	141	500	320	1	1	125973472	592	-5.66	1.51	12	0.00	-83.00	311.00	812	20221116	-42.12	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	812	-42.12	20221116	417	12.71	20230320	0.00	N	040350	500	629 억		371755	N	N	0	N	00	N
138	20231107	160426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	-6	5	-1.26	83812480	179077	66.56	477	484	463	620	334	477	468.02	0.33	0	-41661	496	486	478	468	460	482	464	630	143	500	320	1	1	125973472	593	-5.67	1.51	12	0.14	-83.00	311.00	812	20221116	-42.00	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	812	-42.00	20221116	417	12.95	20230320	0.00	N	040350	500	629 억		413427	N	N	0	N	00	N
139	20231107	150426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	-9	5	-1.89	82451211	176185	65.48	477	484	463	620	334	477	467.98	0.33	0	-40645	496	486	478	468	460	482	464	630	143	500	320	1	1	125973472	590	-5.64	1.50	12	0.14	-83.00	311.00	812	20221116	-42.36	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	812	-42.36	20221116	417	12.23	20230320	0.00	N	040350	500	629 억		413427	N	N	0	N	00	N
140	20231107	140429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	-9	5	-1.89	78147737	166957	62.05	477	484	463	620	334	477	468.07	0.33	0	-37773	496	486	478	468	460	482	464	630	143	500	320	1	1	125973472	590	-5.64	1.50	12	0.13	-83.00	311.00	812	20221116	-42.36	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	812	-42.36	20221116	417	12.23	20230320	0.00	N	040350	500	629 억		413427	N	N	0	N	00	N
141	20231107	130427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	-10	5	-2.10	68859954	147045	54.65	477	484	463	620	334	477	468.29	0.33	0	-28928	496	486	478	468	460	482	464	630	143	500	320	1	1	125973472	588	-5.63	1.50	12	0.12	-83.00	311.00	812	20221116	-42.49	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	812	-42.49	20221116	417	11.99	20230320	0.00	N	040350	500	629 억		413427	N	N	0	N	00	N
142	20231107	120423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	-12	5	-2.52	59327071	126526	47.03	477	484	465	620	334	477	468.89	0.33	0	-28047	496	486	478	468	460	482	464	630	143	500	320	1	1	125973472	586	-5.60	1.50	12	0.10	-83.00	311.00	812	20221116	-42.73	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	812	-42.73	20221116	417	11.51	20230320	0.00	N	040350	500	629 억		413427	N	N	0	N	00	N
143	20231107	110425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-4	5	-0.84	41842919	89042	33.10	477	484	468	620	334	477	469.92	0.33	0	3718	496	486	478	468	460	482	464	630	143	500	320	1	1	125973472	596	-5.70	1.52	12	0.07	-83.00	311.00	812	20221116	-41.75	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	812	-41.75	20221116	417	13.43	20230320	0.00	N	040350	500	629 억		413427	N	N	0	N	00	N
144	20231107	100430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	-3	5	-0.63	37233244	79287	29.47	477	484	468	620	334	477	469.60	0.33	0	8831	496	486	478	468	460	482	464	630	143	500	320	1	1	125973472	597	-5.71	1.52	12	0.06	-83.00	311.00	812	20221116	-41.63	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	812	-41.63	20221116	417	13.67	20230320	0.00	N	040350	500	629 억		413427	N	N	0	N	00	N
145	20231107	090419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	0	3	0.00	115527	242	0.09	477	484	477	620	334	477	477.38	0.33	0	-179	496	486	478	468	460	482	464	630	143	500	320	1	1	125973472	601	-5.75	1.53	12	0.00	-83.00	311.00	812	20221116	-41.26	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	812	-41.26	20221116	417	14.39	20230320	0.00	N	040350	500	629 억		413427	N	N	0	N	00	N
146	20231106	160416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	-3	5	-0.62	127283107	268044	178.43	480	488	470	624	336	480	474.86	0.26	0	81935	491	485	480	474	469	488	477	630	144	500	320	1	1	125973472	601	-5.75	1.53	12	0.21	-83.00	311.00	812	20221116	-41.26	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	812	-41.26	20221116	417	14.39	20230320	0.00	N	040350	500	629 억		331505	N	N	0	N	00	N
147	20231106	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-2	5	-0.42	122868192	258715	172.22	480	488	470	624	336	480	474.92	0.26	0	80845	491	485	480	474	469	488	477	630	144	500	320	1	1	125973472	602	-5.76	1.54	12	0.21	-83.00	311.00	812	20221116	-41.13	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	812	-41.13	20221116	417	14.63	20230320	0.00	N	040350	500	629 억		331505	N	N	0	N	00	N
148	20231106	140416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	476	-4	5	-0.83	114552628	241211	160.57	480	488	470	624	336	480	474.91	0.26	0	77206	491	485	480	474	469	488	477	630	144	500	320	1	1	125973472	600	-5.73	1.53	12	0.19	-83.00	311.00	812	20221116	-41.38	417	20230320	14.15	774	-38.50	20230130	417	14.15	20230320	812	-41.38	20221116	417	14.15	20230320	0.00	N	040350	500	629 억		331505	N	N	0	N	00	N
149	20231106	130422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	476	-4	5	-0.83	105709595	222481	148.10	480	488	470	624	336	480	475.14	0.26	0	76678	491	485	480	474	469	488	477	630	144	500	320	1	1	125973472	600	-5.73	1.53	12	0.18	-83.00	311.00	812	20221116	-41.38	417	20230320	14.15	774	-38.50	20230130	417	14.15	20230320	812	-41.38	20221116	417	14.15	20230320	0.00	N	040350	500	629 억		331505	N	N	0	N	00	N
150	20231106	120419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	-6	5	-1.25	90870387	191020	127.16	480	488	470	624	336	480	475.71	0.26	0	57841	491	485	480	474	469	488	477	630	144	500	320	1	1	125973472	597	-5.71	1.52	12	0.15	-83.00	311.00	812	20221116	-41.63	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	812	-41.63	20221116	417	13.67	20230320	0.00	N	040350	500	629 억		331505	N	N	0	N	00	N
151	20231106	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	-5	5	-1.04	65125629	136572	90.91	480	488	472	624	336	480	476.86	0.26	0	57943	491	485	480	474	469	488	477	630	144	500	320	1	1	125973472	598	-5.72	1.53	12	0.11	-83.00	311.00	812	20221116	-41.50	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	812	-41.50	20221116	417	13.91	20230320	0.00	N	040350	500	629 억		331505	N	N	0	N	00	N
152	20231106	100357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-1	5	-0.21	45245545	94733	63.06	480	488	472	624	336	480	477.61	0.26	0	40430	491	485	480	474	469	488	477	630	144	500	320	1	1	125973472	603	-5.77	1.54	12	0.08	-83.00	311.00	812	20221116	-41.01	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	812	-41.01	20221116	417	14.87	20230320	0.00	N	040350	500	629 억		331505	N	N	0	N	00	N
153	20231106	090419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	4	2	0.83	8769058	18153	12.08	480	488	473	624	336	480	483.06	0.26	0	-15424	491	485	480	474	469	488	477	630	144	500	320	1	1	125973472	610	-5.83	1.56	12	0.01	-83.00	311.00	812	20221116	-40.39	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	812	-40.39	20221116	417	16.07	20230320	0.00	N	040350	500	629 억		331505	N	N	0	N	00	N
154	20231103	160413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	3	2	0.63	72006864	150018	83.43	478	486	475	620	334	477	479.99	0.22	0	58697	486	481	478	473	470	480	472	630	143	500	320	1	1	125973472	605	-5.78	1.54	12	0.12	-83.00	311.00	820	20221101	-41.46	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	812	-40.89	20221116	417	15.11	20230320	0.00	N	040350	500	629 억		272808	N	N	0	N	00	N
155	20231103	150414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	2	2	0.42	69308599	144384	80.30	478	486	475	620	334	477	480.03	0.22	0	57280	486	481	478	473	470	480	472	630	143	500	320	1	1	125973472	603	-5.77	1.54	12	0.11	-83.00	311.00	820	20221101	-41.59	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	812	-41.01	20221116	417	14.87	20230320	0.00	N	040350	500	629 억		272808	N	N	0	N	00	N
156	20231103	140413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	5	2	1.05	61695206	128450	71.44	478	486	475	620	334	477	480.31	0.22	0	54139	486	481	478	473	470	480	472	630	143	500	320	1	1	125973472	607	-5.81	1.55	12	0.10	-83.00	311.00	820	20221101	-41.22	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	812	-40.64	20221116	417	15.59	20230320	0.00	N	040350	500	629 억		272808	N	N	0	N	00	N
157	20231103	130413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	4	2	0.84	60058692	125041	69.54	478	486	475	620	334	477	480.31	0.22	0	53005	486	481	478	473	470	480	472	630	143	500	320	1	1	125973472	606	-5.80	1.55	12	0.10	-83.00	311.00	820	20221101	-41.34	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	812	-40.76	20221116	417	15.35	20230320	0.00	N	040350	500	629 억		272808	N	N	0	N	00	N
158	20231103	120411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	6	2	1.26	50165838	104488	58.11	478	486	475	620	334	477	480.11	0.22	0	42033	486	481	478	473	470	480	472	630	143	500	320	1	1	125973472	608	-5.82	1.55	12	0.08	-83.00	311.00	820	20221101	-41.10	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	812	-40.52	20221116	417	15.83	20230320	0.00	N	040350	500	629 억		272808	N	N	0	N	00	N
159	20231103	110416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	2	2	0.42	36981119	77068	42.86	478	486	475	620	334	477	479.85	0.22	0	26483	486	481	478	473	470	480	472	630	143	500	320	1	1	125973472	603	-5.77	1.54	12	0.06	-83.00	311.00	820	20221101	-41.59	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	812	-41.01	20221116	417	14.87	20230320	0.00	N	040350	500	629 억		272808	N	N	0	N	00	N
160	20231103	100410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	2	2	0.42	31774599	66210	36.82	478	486	475	620	334	477	479.91	0.22	0	23575	486	481	478	473	470	480	472	630	143	500	320	1	1	125973472	603	-5.77	1.54	12	0.05	-83.00	311.00	820	20221101	-41.59	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	812	-41.01	20221116	417	14.87	20230320	0.00	N	040350	500	629 억		272808	N	N	0	N	00	N
161	20231103	090409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	1	2	0.21	401999	838	0.47	478	483	478	620	334	477	479.71	0.22	0	-314	486	481	478	473	470	480	472	630	143	500	320	1	1	125973472	602	-5.76	1.54	12	0.00	-83.00	311.00	820	20221101	-41.71	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	812	-41.13	20221116	417	14.63	20230320	0.00	N	040350	500	629 억		272808	N	N	0	N	00	N
162	20231102	160410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	-3	5	-0.62	85973219	179710	212.02	480	483	475	624	336	480	478.41	0.16	0	75612	491	485	480	474	469	483	472	630	144	500	320	1	1	125973472	601	-5.75	1.53	12	0.14	-83.00	311.00	820	20221101	-41.83	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	812	-41.26	20221116	417	14.39	20230320	0.00	N	040350	500	629 억		197196	N	N	0	N	00	N
163	20231102	150414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	0	3	0.00	78314462	163723	193.16	480	483	475	624	336	480	478.34	0.16	0	69637	491	485	480	474	469	483	472	630	144	500	320	1	1	125973472	605	-5.78	1.54	12	0.13	-83.00	311.00	820	20221101	-41.46	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	812	-40.89	20221116	417	15.11	20230320	0.00	N	040350	500	629 억		197196	N	N	0	N	00	N
164	20231102	140407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	-3	5	-0.62	74137024	155017	182.89	480	483	475	624	336	480	478.25	0.16	0	69637	491	485	480	474	469	483	472	630	144	500	320	1	1	125973472	601	-5.75	1.53	12	0.12	-83.00	311.00	820	20221101	-41.83	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	812	-41.26	20221116	417	14.39	20230320	0.00	N	040350	500	629 억		197196	N	N	0	N	00	N
165	20231102	130411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	0	3	0.00	60883337	127254	150.13	480	483	475	624	336	480	478.44	0.16	0	59799	491	485	480	474	469	483	472	630	144	500	320	1	1	125973472	605	-5.78	1.54	12	0.10	-83.00	311.00	820	20221101	-41.46	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	812	-40.89	20221116	417	15.11	20230320	0.00	N	040350	500	629 억		197196	N	N	0	N	00	N
166	20231102	120408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-2	5	-0.42	48341156	101071	119.24	480	483	475	624	336	480	478.29	0.16	0	50767	491	485	480	474	469	483	472	630	144	500	320	1	1	125973472	602	-5.76	1.54	12	0.08	-83.00	311.00	820	20221101	-41.71	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	812	-41.13	20221116	417	14.63	20230320	0.00	N	040350	500	629 억		197196	N	N	0	N	00	N
167	20231102	110408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	-3	5	-0.62	39035286	81528	96.18	480	483	475	624	336	480	478.80	0.16	0	53117	491	485	480	474	469	483	472	630	144	500	320	1	1	125973472	601	-5.75	1.53	12	0.06	-83.00	311.00	820	20221101	-41.83	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	812	-41.26	20221116	417	14.39	20230320	0.00	N	040350	500	629 억		197196	N	N	0	N	00	N
168	20231102	100408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-2	5	-0.42	4213321	8799	10.38	480	483	476	624	336	480	478.84	0.16	0	3319	491	485	480	474	469	483	472	630	144	500	320	1	1	125973472	602	-5.76	1.54	12	0.01	-83.00	311.00	820	20221101	-41.71	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	812	-41.13	20221116	417	14.63	20230320	0.00	N	040350	500	629 억		197196	N	N	0	N	00	N
169	20231102	090413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	0	3	0.00	84560	177	0.21	480	480	476	624	336	480	477.74	0.16	0	15	491	485	480	474	469	483	472	630	144	500	320	1	1	125973472	605	-5.78	1.54	12	0.00	-83.00	311.00	820	20221101	-41.46	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	812	-40.89	20221116	417	15.11	20230320	0.00	N	040350	500	629 억		197196	N	N	0	N	00	N
170	20231101	160408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	-4	5	-0.83	40661781	84762	30.87	481	486	475	629	339	484	479.72	0.15	0	3633	524	503	487	466	450	496	459	630	145	500	320	1	1	125973472	605	-5.78	1.54	12	0.07	-83.00	311.00	821	20221028	-41.53	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	820	-41.46	20221101	417	15.11	20230320	0.00	N	040350	500	629 억		193563	N	N	0	N	00	N
171	20231101	150406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	-4	5	-0.83	37135890	77411	28.19	481	486	475	629	339	484	479.72	0.15	0	8540	524	503	487	466	450	496	459	630	145	500	320	1	1	125973472	605	-5.78	1.54	12	0.06	-83.00	311.00	821	20221028	-41.53	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	820	-41.46	20221101	417	15.11	20230320	0.00	N	040350	500	629 억		193563	N	N	0	N	00	N
172	20231101	140403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	-2	5	-0.41	30899694	64336	23.43	481	486	476	629	339	484	480.29	0.15	0	1691	524	503	487	466	450	496	459	630	145	500	320	1	1	125973472	607	-5.81	1.55	12	0.05	-83.00	311.00	821	20221028	-41.29	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	820	-41.22	20221101	417	15.59	20230320	0.00	N	040350	500	629 억		193563	N	N	0	N	00	N
173	20231101	130407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	-3	5	-0.62	27244663	56713	20.65	481	486	476	629	339	484	480.40	0.15	0	2315	524	503	487	466	450	496	459	630	145	500	320	1	1	125973472	606	-5.80	1.55	12	0.05	-83.00	311.00	821	20221028	-41.41	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	820	-41.34	20221101	417	15.35	20230320	0.00	N	040350	500	629 억		193563	N	N	0	N	00	N
174	20231101	120414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	-3	5	-0.62	24744678	51476	18.75	481	486	477	629	339	484	480.70	0.15	0	2315	524	503	487	466	450	496	459	630	145	500	320	1	1	125973472	606	-5.80	1.55	12	0.04	-83.00	311.00	821	20221028	-41.41	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	820	-41.34	20221101	417	15.35	20230320	0.00	N	040350	500	629 억		193563	N	N	0	N	00	N
175	20231101	110418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	-3	5	-0.62	11375882	23631	8.61	481	486	478	629	339	484	481.40	0.15	0	-1659	524	503	487	466	450	496	459	630	145	500	320	1	1	125973472	606	-5.80	1.55	12	0.02	-83.00	311.00	821	20221028	-41.41	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	820	-41.34	20221101	417	15.35	20230320	0.00	N	040350	500	629 억		193563	N	N	0	N	00	N
176	20231101	100412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	-2	5	-0.41	7028903	14590	5.31	481	486	478	629	339	484	481.76	0.15	0	-1306	524	503	487	466	450	496	459	630	145	500	320	1	1	125973472	607	-5.81	1.55	12	0.01	-83.00	311.00	821	20221028	-41.29	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	820	-41.22	20221101	417	15.59	20230320	0.00	N	040350	500	629 억		193563	N	N	0	N	00	N
177	20231101	090414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	2	2	0.41	1787862	3709	1.35	481	486	481	629	339	484	482.03	0.15	0	-212	524	503	487	466	450	496	459	630	145	500	320	1	1	125973472	612	-5.86	1.56	12	0.00	-83.00	311.00	821	20221028	-40.80	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	820	-40.73	20221101	417	16.55	20230320	0.00	N	040350	500	629 억		193563	N	N	0	N	00	N