KissMeData/115500/price/prices-20231001.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	20231031	160816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6350	-180	5	-2.76	469040370	72897	92.78	6580	6640	6250	8480	4580	6530	6434.34	1.19	0	-11656	6830	6680	6460	6310	6090	6755	6385	60	1950	500	4040	10	1	12000000	762	92.03	4.17	12	0.61	69.00	1523.00	13660	20230324	-53.51	4720	20221027	34.53	13660	-53.51	20230324	4750	33.68	20230103	13660	-53.51	20230324	4750	33.68	20230103	2.73	N	115500	500	60 억		142553	N	N	0	N	00	N
3	20231031	150824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6370	-160	5	-2.45	443018020	68799	87.56	6580	6640	6250	8480	4580	6530	6439.31	1.19	0	-10576	6830	6680	6460	6310	6090	6755	6385	60	1950	500	4040	10	1	12000000	764	92.32	4.18	12	0.57	69.00	1523.00	13660	20230324	-53.37	4720	20221027	34.96	13660	-53.37	20230324	4750	34.11	20230103	13660	-53.37	20230324	4750	34.11	20230103	2.73	N	115500	500	60 억		142553	N	N	0	N	00	N
4	20231031	140830	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6310	-220	5	-3.37	399994250	61983	78.89	6580	6640	6250	8480	4580	6530	6453.29	1.19	0	-9216	6830	6680	6460	6310	6090	6755	6385	60	1950	500	4040	10	1	12000000	757	91.45	4.14	12	0.52	69.00	1523.00	13660	20230324	-53.81	4720	20221027	33.69	13660	-53.81	20230324	4750	32.84	20230103	13660	-53.81	20230324	4750	32.84	20230103	2.73	N	115500	500	60 억		142553	N	N	0	N	00	N
5	20231031	130824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6380	-150	5	-2.30	351357390	54298	69.11	6580	6640	6250	8480	4580	6530	6470.91	1.19	0	-8640	6830	6680	6460	6310	6090	6755	6385	60	1950	500	4040	10	1	12000000	766	92.46	4.19	12	0.45	69.00	1523.00	13660	20230324	-53.29	4720	20221027	35.17	13660	-53.29	20230324	4750	34.32	20230103	13660	-53.29	20230324	4750	34.32	20230103	2.73	N	115500	500	60 억		142553	N	N	0	N	00	N
6	20231031	120823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6380	-150	5	-2.30	239337460	36701	46.71	6580	6640	6370	8480	4580	6530	6521.28	1.19	0	-9004	6830	6680	6460	6310	6090	6755	6385	60	1950	500	4040	10	1	12000000	766	92.46	4.19	12	0.31	69.00	1523.00	13660	20230324	-53.29	4720	20221027	35.17	13660	-53.29	20230324	4750	34.32	20230103	13660	-53.29	20230324	4750	34.32	20230103	2.73	N	115500	500	60 억		142553	N	N	0	N	00	N
7	20231031	110845	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6520	-10	5	-0.15	199857680	30577	38.92	6580	6640	6460	8480	4580	6530	6536.21	1.19	0	-4102	6830	6680	6460	6310	6090	6755	6385	60	1950	500	4040	10	1	12000000	782	94.49	4.28	12	0.25	69.00	1523.00	13660	20230324	-52.27	4720	20221027	38.14	13660	-52.27	20230324	4750	37.26	20230103	13660	-52.27	20230324	4750	37.26	20230103	2.73	N	115500	500	60 억		142553	N	N	0	N	00	N
8	20231031	100830	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6570	40	2	0.61	146776190	22408	28.52	6580	6640	6460	8480	4580	6530	6550.17	1.19	0	844	6830	6680	6460	6310	6090	6755	6385	60	1950	500	4040	10	1	12000000	788	95.22	4.31	12	0.19	69.00	1523.00	13660	20230324	-51.90	4720	20221027	39.19	13660	-51.90	20230324	4750	38.32	20230103	13660	-51.90	20230324	4750	38.32	20230103	2.73	N	115500	500	60 억		142553	N	N	0	N	00	N
9	20231031	090830	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6620	90	2	1.38	53878220	8164	10.39	6580	6640	6580	8480	4580	6530	6599.49	1.19	0	4585	6830	6680	6460	6310	6090	6755	6385	60	1950	500	4040	10	1	12000000	794	95.94	4.35	12	0.07	69.00	1523.00	13660	20230324	-51.54	4720	20221027	40.25	13660	-51.54	20230324	4750	39.37	20230103	13660	-51.54	20230324	4750	39.37	20230103	2.73	N	115500	500	60 억		142553	N	N	0	N	00	N
10	20231030	160815	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6530	300	2	4.82	502235410	77351	137.34	6240	6610	6240	8090	4370	6230	6492.94	0.99	0	24301	6576	6402	6306	6132	6036	6355	6085	60	1860	500	3860	10	1	12000000	784	94.64	4.29	12	0.64	69.00	1523.00	13660	20230324	-52.20	4720	20221027	38.35	13660	-52.20	20230324	4750	37.47	20230103	13660	-52.20	20230324	4750	37.47	20230103	2.70	N	115500	500	60 억		118258	N	N	0	N	00	N
11	20231030	150758	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6520	290	2	4.65	479083650	73802	131.04	6240	6610	6240	8090	4370	6230	6491.47	0.99	0	21595	6576	6402	6306	6132	6036	6355	6085	60	1860	500	3860	10	1	12000000	782	94.49	4.28	12	0.62	69.00	1523.00	13660	20230324	-52.27	4720	20221027	38.14	13660	-52.27	20230324	4750	37.26	20230103	13660	-52.27	20230324	4750	37.26	20230103	2.70	N	115500	500	60 억		118258	N	N	0	N	00	N
12	20231030	140756	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6500	270	2	4.33	447697420	68969	122.45	6240	6610	6240	8090	4370	6230	6491.28	0.99	0	19230	6576	6402	6306	6132	6036	6355	6085	60	1860	500	3860	10	1	12000000	780	94.20	4.27	12	0.57	69.00	1523.00	13660	20230324	-52.42	4720	20221027	37.71	13660	-52.42	20230324	4750	36.84	20230103	13660	-52.42	20230324	4750	36.84	20230103	2.70	N	115500	500	60 억		118258	N	N	0	N	00	N
13	20231030	130758	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6590	360	2	5.78	421963290	65021	115.45	6240	6610	6240	8090	4370	6230	6489.65	0.99	0	17535	6576	6402	6306	6132	6036	6355	6085	60	1860	500	3860	10	1	12000000	791	95.51	4.33	12	0.54	69.00	1523.00	13660	20230324	-51.76	4720	20221027	39.62	13660	-51.76	20230324	4750	38.74	20230103	13660	-51.76	20230324	4750	38.74	20230103	2.70	N	115500	500	60 억		118258	N	N	0	N	00	N
14	20231030	120753	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6510	280	2	4.49	394289600	60807	107.96	6240	6610	6240	8090	4370	6230	6484.28	0.99	0	14582	6576	6402	6306	6132	6036	6355	6085	60	1860	500	3860	10	1	12000000	781	94.35	4.27	12	0.51	69.00	1523.00	13660	20230324	-52.34	4720	20221027	37.92	13660	-52.34	20230324	4750	37.05	20230103	13660	-52.34	20230324	4750	37.05	20230103	2.70	N	115500	500	60 억		118258	N	N	0	N	00	N
15	20231030	110753	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6610	380	2	6.10	371172790	57274	101.69	6240	6610	6240	8090	4370	6230	6480.65	0.99	0	12741	6576	6402	6306	6132	6036	6355	6085	60	1860	500	3860	10	1	12000000	793	95.80	4.34	12	0.48	69.00	1523.00	13660	20230324	-51.61	4720	20221027	40.04	13660	-51.61	20230324	4750	39.16	20230103	13660	-51.61	20230324	4750	39.16	20230103	2.70	N	115500	500	60 억		118258	N	N	0	N	00	N
16	20231030	100752	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6530	300	2	4.82	286629230	44376	78.79	6240	6610	6240	8090	4370	6230	6459.10	0.99	0	7701	6576	6402	6306	6132	6036	6355	6085	60	1860	500	3860	10	1	12000000	784	94.64	4.29	12	0.37	69.00	1523.00	13660	20230324	-52.20	4720	20221027	38.35	13660	-52.20	20230324	4750	37.47	20230103	13660	-52.20	20230324	4750	37.47	20230103	2.70	N	115500	500	60 억		118258	N	N	0	N	00	N
17	20231030	090749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6310	80	2	1.28	46027520	7298	12.96	6240	6420	6240	8090	4370	6230	6306.87	0.99	0	-755	6576	6402	6306	6132	6036	6355	6085	60	1860	500	3860	10	1	12000000	757	91.45	4.14	12	0.06	69.00	1523.00	13660	20230324	-53.81	4720	20221027	33.69	13660	-53.81	20230324	4750	32.84	20230103	13660	-53.81	20230324	4750	32.84	20230103	2.70	N	115500	500	60 억		118258	N	N	0	N	00	N
18	20231027	160720	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6230	-70	5	-1.11	343975000	54377	35.07	6350	6480	6210	8190	4410	6300	6327.32	0.95	0	4040	6886	6592	6446	6152	6006	6520	6080	60	1890	500	3900	10	1	12000000	748	90.29	4.09	12	0.45	69.00	1523.00	13660	20230324	-54.39	4720	20221027	31.99	13660	-54.39	20230324	4750	31.16	20230103	13660	-54.39	20230324	4720	31.99	20221027	2.71	N	115500	500	60 억		114422	N	N	0	N	00	N
19	20231027	150751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6300	0	3	0.00	273502030	43096	27.79	6350	6480	6210	8190	4410	6300	6346.34	0.95	0	3976	6886	6592	6446	6152	6006	6520	6080	60	1890	500	3900	10	1	12000000	756	91.30	4.14	12	0.36	69.00	1523.00	13660	20230324	-53.88	4720	20221027	33.47	13660	-53.88	20230324	4750	32.63	20230103	13660	-53.88	20230324	4720	33.47	20221027	2.71	N	115500	500	60 억		114422	N	N	0	N	00	N
20	20231027	140749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6360	60	2	0.95	246313550	38781	25.01	6350	6480	6210	8190	4410	6300	6351.40	0.95	0	3075	6886	6592	6446	6152	6006	6520	6080	60	1890	500	3900	10	1	12000000	763	92.17	4.18	12	0.32	69.00	1523.00	13660	20230324	-53.44	4720	20221027	34.75	13660	-53.44	20230324	4750	33.89	20230103	13660	-53.44	20230324	4720	34.75	20221027	2.71	N	115500	500	60 억		114422	N	N	0	N	00	N
21	20231027	130741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6310	10	2	0.16	216081880	34010	21.93	6350	6480	6210	8190	4410	6300	6353.48	0.95	0	3356	6886	6592	6446	6152	6006	6520	6080	60	1890	500	3900	10	1	12000000	757	91.45	4.14	12	0.28	69.00	1523.00	13660	20230324	-53.81	4720	20221027	33.69	13660	-53.81	20230324	4750	32.84	20230103	13660	-53.81	20230324	4720	33.69	20221027	2.71	N	115500	500	60 억		114422	N	N	0	N	00	N
22	20231027	120753	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6400	100	2	1.59	189939580	29896	19.28	6350	6480	6210	8190	4410	6300	6353.34	0.95	0	2474	6886	6592	6446	6152	6006	6520	6080	60	1890	500	3900	10	1	12000000	768	92.75	4.20	12	0.25	69.00	1523.00	13660	20230324	-53.15	4720	20221027	35.59	13660	-53.15	20230324	4750	34.74	20230103	13660	-53.15	20230324	4720	35.59	20221027	2.71	N	115500	500	60 억		114422	N	N	0	N	00	N
23	20231027	110758	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6430	130	2	2.06	152394010	24056	15.51	6350	6460	6210	8190	4410	6300	6334.97	0.95	0	-1217	6886	6592	6446	6152	6006	6520	6080	60	1890	500	3900	10	1	12000000	772	93.19	4.22	12	0.20	69.00	1523.00	13660	20230324	-52.93	4720	20221027	36.23	13660	-52.93	20230324	4750	35.37	20230103	13660	-52.93	20230324	4720	36.23	20221027	2.71	N	115500	500	60 억		114422	N	N	0	N	00	N
24	20231027	100749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6340	40	2	0.63	117756320	18652	12.03	6350	6460	6210	8190	4410	6300	6313.33	0.95	0	-1443	6886	6592	6446	6152	6006	6520	6080	60	1890	500	3900	10	1	12000000	761	91.88	4.16	12	0.16	69.00	1523.00	13660	20230324	-53.59	4720	20221027	34.32	13660	-53.59	20230324	4750	33.47	20230103	13660	-53.59	20230324	4720	34.32	20221027	2.71	N	115500	500	60 억		114422	N	N	0	N	00	N
25	20231027	090747	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6400	100	2	1.59	21229970	3325	2.14	6350	6460	6350	8190	4410	6300	6384.95	0.95	0	-114	6886	6592	6446	6152	6006	6520	6080	60	1890	500	3900	10	1	12000000	768	92.75	4.20	12	0.03	69.00	1523.00	13660	20230324	-53.15	4720	20221027	35.59	13660	-53.15	20230324	4750	34.74	20230103	13660	-53.15	20230324	4720	35.59	20221027	2.71	N	115500	500	60 억		114422	N	N	0	N	00	N
26	20231026	160738	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6300	-470	5	-6.94	1002369870	154642	111.86	6520	6740	6300	8800	4740	6770	6483.05	1.33	0	-45704	7096	6932	6736	6572	6376	6835	6475	60	2030	500	4190	10	1	12000000	756	91.30	4.14	12	1.29	69.00	1523.00	13660	20230324	-53.88	4720	20221027	33.47	13660	-53.88	20230324	4750	32.63	20230103	13660	-53.88	20230324	4720	33.47	20221027	2.75	N	115500	500	60 억		160118	N	N	0	N	00	N
27	20231026	150738	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6410	-360	5	-5.32	895401460	137744	99.63	6520	6740	6330	8800	4740	6770	6500.48	1.33	0	-45806	7096	6932	6736	6572	6376	6835	6475	60	2030	500	4190	10	1	12000000	769	92.90	4.21	12	1.15	69.00	1523.00	13660	20230324	-53.07	4720	20221027	35.81	13660	-53.07	20230324	4750	34.95	20230103	13660	-53.07	20230324	4720	35.81	20221027	2.75	N	115500	500	60 억		160118	N	N	0	N	00	N
28	20231026	140740	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6370	-400	5	-5.91	787118080	120721	87.32	6520	6740	6370	8800	4740	6770	6520.14	1.33	0	-46271	7096	6932	6736	6572	6376	6835	6475	60	2030	500	4190	10	1	12000000	764	92.32	4.18	12	1.01	69.00	1523.00	13660	20230324	-53.37	4720	20221027	34.96	13660	-53.37	20230324	4750	34.11	20230103	13660	-53.37	20230324	4720	34.96	20221027	2.75	N	115500	500	60 억		160118	N	N	0	N	00	N
29	20231026	130739	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6480	-290	5	-4.28	712176890	109005	78.85	6520	6740	6390	8800	4740	6770	6533.43	1.33	0	-40192	7096	6932	6736	6572	6376	6835	6475	60	2030	500	4190	10	1	12000000	778	93.91	4.25	12	0.91	69.00	1523.00	13660	20230324	-52.56	4720	20221027	37.29	13660	-52.56	20230324	4750	36.42	20230103	13660	-52.56	20230324	4720	37.29	20221027	2.75	N	115500	500	60 억		160118	N	N	0	N	00	N
30	20231026	120736	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6480	-290	5	-4.28	673395340	102983	74.49	6520	6740	6390	8800	4740	6770	6538.90	1.33	0	-37771	7096	6932	6736	6572	6376	6835	6475	60	2030	500	4190	10	1	12000000	778	93.91	4.25	12	0.86	69.00	1523.00	13660	20230324	-52.56	4720	20221027	37.29	13660	-52.56	20230324	4750	36.42	20230103	13660	-52.56	20230324	4720	37.29	20221027	2.75	N	115500	500	60 억		160118	N	N	0	N	00	N
31	20231026	110744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6460	-310	5	-4.58	509044970	77463	56.03	6520	6740	6460	8800	4740	6770	6571.46	1.33	0	-18086	7096	6932	6736	6572	6376	6835	6475	60	2030	500	4190	10	1	12000000	775	93.62	4.24	12	0.65	69.00	1523.00	13660	20230324	-52.71	4720	20221027	36.86	13660	-52.71	20230324	4750	36.00	20230103	13660	-52.71	20230324	4720	36.86	20221027	2.75	N	115500	500	60 억		160118	N	N	0	N	00	N
32	20231026	100742	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6590	-180	5	-2.66	352829110	53534	38.72	6520	6740	6500	8800	4740	6770	6590.75	1.33	0	-14676	7096	6932	6736	6572	6376	6835	6475	60	2030	500	4190	10	1	12000000	791	95.51	4.33	12	0.45	69.00	1523.00	13660	20230324	-51.76	4720	20221027	39.62	13660	-51.76	20230324	4750	38.74	20230103	13660	-51.76	20230324	4720	39.62	20221027	2.75	N	115500	500	60 억		160118	N	N	0	N	00	N
33	20231026	090739	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6590	-180	5	-2.66	67515930	10254	7.42	6520	6670	6520	8800	4740	6770	6584.35	1.33	0	-2782	7096	6932	6736	6572	6376	6835	6475	60	2030	500	4190	10	1	12000000	791	95.51	4.33	12	0.09	69.00	1523.00	13660	20230324	-51.76	4720	20221027	39.62	13660	-51.76	20230324	4750	38.74	20230103	13660	-51.76	20230324	4720	39.62	20221027	2.75	N	115500	500	60 억		160118	N	N	0	N	00	N
34	20231025	160742	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6770	210	2	3.20	916928550	136069	122.85	6830	6900	6540	8520	4600	6560	6738.59	1.10	0	28585	6940	6750	6490	6300	6040	6845	6395	60	1960	500	4060	10	1	12000000	812	98.12	4.45	12	1.13	69.00	1523.00	13660	20230324	-50.44	4715	20221021	43.58	13660	-50.44	20230324	4750	42.53	20230103	13660	-50.44	20230324	4720	43.43	20221027	2.74	N	115500	500	60 억		131533	N	N	0	N	00	N
35	20231025	150741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6730	170	2	2.59	790777610	117484	106.07	6830	6900	6540	8520	4600	6560	6730.94	1.10	0	27812	6940	6750	6490	6300	6040	6845	6395	60	1960	500	4060	10	1	12000000	808	97.54	4.42	12	0.98	69.00	1523.00	13660	20230324	-50.73	4715	20221021	42.74	13660	-50.73	20230324	4750	41.68	20230103	13660	-50.73	20230324	4720	42.58	20221027	2.74	N	115500	500	60 억		131533	N	N	0	N	00	N
36	20231025	140737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6730	170	2	2.59	689380390	102409	92.46	6830	6900	6540	8520	4600	6560	6731.64	1.10	0	21654	6940	6750	6490	6300	6040	6845	6395	60	1960	500	4060	10	1	12000000	808	97.54	4.42	12	0.85	69.00	1523.00	13660	20230324	-50.73	4715	20221021	42.74	13660	-50.73	20230324	4750	41.68	20230103	13660	-50.73	20230324	4720	42.58	20221027	2.74	N	115500	500	60 억		131533	N	N	0	N	00	N
37	20231025	130737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6720	160	2	2.44	641661670	95317	86.06	6830	6900	6540	8520	4600	6560	6731.87	1.10	0	18322	6940	6750	6490	6300	6040	6845	6395	60	1960	500	4060	10	1	12000000	806	97.39	4.41	12	0.79	69.00	1523.00	13660	20230324	-50.81	4715	20221021	42.52	13660	-50.81	20230324	4750	41.47	20230103	13660	-50.81	20230324	4720	42.37	20221027	2.74	N	115500	500	60 억		131533	N	N	0	N	00	N
38	20231025	120737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6760	200	2	3.05	579616460	86081	77.72	6830	6900	6540	8520	4600	6560	6733.38	1.10	0	13388	6940	6750	6490	6300	6040	6845	6395	60	1960	500	4060	10	1	12000000	811	97.97	4.44	12	0.72	69.00	1523.00	13660	20230324	-50.51	4715	20221021	43.37	13660	-50.51	20230324	4750	42.32	20230103	13660	-50.51	20230324	4720	43.22	20221027	2.74	N	115500	500	60 억		131533	N	N	0	N	00	N
39	20231025	110739	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6750	190	2	2.90	500279720	74383	67.16	6830	6900	6540	8520	4600	6560	6725.73	1.10	0	6588	6940	6750	6490	6300	6040	6845	6395	60	1960	500	4060	10	1	12000000	810	97.83	4.43	12	0.62	69.00	1523.00	13660	20230324	-50.59	4715	20221021	43.16	13660	-50.59	20230324	4750	42.11	20230103	13660	-50.59	20230324	4720	43.01	20221027	2.74	N	115500	500	60 억		131533	N	N	0	N	00	N
40	20231025	100741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6830	270	2	4.12	400239200	59572	53.79	6830	6900	6540	8520	4600	6560	6718.58	1.10	0	4160	6940	6750	6490	6300	6040	6845	6395	60	1960	500	4060	10	1	12000000	820	98.99	4.48	12	0.50	69.00	1523.00	13660	20230324	-50.00	4715	20221021	44.86	13660	-50.00	20230324	4750	43.79	20230103	13660	-50.00	20230324	4720	44.70	20221027	2.74	N	115500	500	60 억		131533	N	N	0	N	00	N
41	20231025	090735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6600	40	2	0.61	49469640	7385	6.67	6830	6830	6560	8520	4600	6560	6698.66	1.10	0	-2291	6940	6750	6490	6300	6040	6845	6395	60	1960	500	4060	10	1	12000000	792	95.65	4.33	12	0.06	69.00	1523.00	13660	20230324	-51.68	4715	20221021	39.98	13660	-51.68	20230324	4750	38.95	20230103	13660	-51.68	20230324	4720	39.83	20221027	2.74	N	115500	500	60 억		131533	N	N	0	N	00	N
42	20231024	160721	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6560	240	2	3.80	712398650	110184	107.45	6350	6680	6230	8210	4430	6320	6465.47	1.02	0	8566	6720	6520	6410	6210	6100	6620	6310	60	1890	500	3910	10	1	12000000	787	95.07	4.31	12	0.92	69.00	1523.00	13660	20230324	-51.98	4715	20221021	39.13	13660	-51.98	20230324	4750	38.11	20230103	13660	-51.98	20230324	4720	38.98	20221027	2.92	N	115500	500	60 억		122966	N	N	0	N	00	N
43	20231024	150734	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6560	240	2	3.80	689645990	106716	104.07	6350	6680	6230	8210	4430	6320	6462.44	1.02	0	7592	6720	6520	6410	6210	6100	6620	6310	60	1890	500	3910	10	1	12000000	787	95.07	4.31	12	0.89	69.00	1523.00	13660	20230324	-51.98	4715	20221021	39.13	13660	-51.98	20230324	4750	38.11	20230103	13660	-51.98	20230324	4720	38.98	20221027	2.92	N	115500	500	60 억		122966	N	N	0	N	00	N
44	20231024	140719	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6560	240	2	3.80	625510700	96917	94.52	6350	6680	6230	8210	4430	6320	6454.09	1.02	0	2228	6720	6520	6410	6210	6100	6620	6310	60	1890	500	3910	10	1	12000000	787	95.07	4.31	12	0.81	69.00	1523.00	13660	20230324	-51.98	4715	20221021	39.13	13660	-51.98	20230324	4750	38.11	20230103	13660	-51.98	20230324	4720	38.98	20221027	2.92	N	115500	500	60 억		122966	N	N	0	N	00	N
45	20231024	130725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6500	180	2	2.85	523033460	81206	79.19	6350	6680	6230	8210	4430	6320	6440.82	1.02	0	-2945	6720	6520	6410	6210	6100	6620	6310	60	1890	500	3910	10	1	12000000	780	94.20	4.27	12	0.68	69.00	1523.00	13660	20230324	-52.42	4715	20221021	37.86	13660	-52.42	20230324	4750	36.84	20230103	13660	-52.42	20230324	4720	37.71	20221027	2.92	N	115500	500	60 억		122966	N	N	0	N	00	N
46	20231024	120733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6440	120	2	1.90	435226880	67579	65.90	6350	6680	6230	8210	4430	6320	6440.27	1.02	0	-5535	6720	6520	6410	6210	6100	6620	6310	60	1890	500	3910	10	1	12000000	773	93.33	4.23	12	0.56	69.00	1523.00	13660	20230324	-52.86	4715	20221021	36.59	13660	-52.86	20230324	4750	35.58	20230103	13660	-52.86	20230324	4720	36.44	20221027	2.92	N	115500	500	60 억		122966	N	N	0	N	00	N
47	20231024	110728	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6370	50	2	0.79	401698830	62361	60.82	6350	6680	6230	8210	4430	6320	6441.51	1.02	0	-5526	6720	6520	6410	6210	6100	6620	6310	60	1890	500	3910	10	1	12000000	764	92.32	4.18	12	0.52	69.00	1523.00	13660	20230324	-53.37	4715	20221021	35.10	13660	-53.37	20230324	4750	34.11	20230103	13660	-53.37	20230324	4720	34.96	20221027	2.92	N	115500	500	60 억		122966	N	N	0	N	00	N
48	20231024	100720	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6360	40	2	0.63	285514030	43943	42.85	6350	6680	6350	8210	4430	6320	6497.37	1.02	0	-4017	6720	6520	6410	6210	6100	6620	6310	60	1890	500	3910	10	1	12000000	763	92.17	4.18	12	0.37	69.00	1523.00	13660	20230324	-53.44	4715	20221021	34.89	13660	-53.44	20230324	4750	33.89	20230103	13660	-53.44	20230324	4720	34.75	20221027	2.92	N	115500	500	60 억		122966	N	N	0	N	00	N
49	20231024	090727	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6540	220	2	3.48	43764090	6740	6.57	6350	6570	6350	8210	4430	6320	6493.19	1.02	0	2298	6720	6520	6410	6210	6100	6620	6310	60	1890	500	3910	10	1	12000000	785	94.78	4.29	12	0.06	69.00	1523.00	13660	20230324	-52.12	4715	20221021	38.71	13660	-52.12	20230324	4750	37.68	20230103	13660	-52.12	20230324	4720	38.56	20221027	2.92	N	115500	500	60 억		122966	N	N	0	N	00	N
50	20231023	160716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6320	-70	5	-1.10	652592990	101241	38.83	6300	6610	6300	8300	4480	6390	6446.06	0.98	0	5165	6863	6626	6483	6246	6103	6555	6175	60	1910	500	3960	10	1	12000000	758	91.59	4.15	12	0.84	69.00	1523.00	13660	20230324	-53.73	4715	20221021	34.04	13660	-53.73	20230324	4750	33.05	20230103	13660	-53.73	20230324	4720	33.90	20221027	2.94	N	115500	500	60 억		117764	N	N	0	N	00	N
51	20231023	150721	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6400	10	2	0.16	589267440	91260	35.00	6300	6610	6300	8300	4480	6390	6457.02	0.98	0	2947	6863	6626	6483	6246	6103	6555	6175	60	1910	500	3960	10	1	12000000	768	92.75	4.20	12	0.76	69.00	1523.00	13660	20230324	-53.15	4715	20221021	35.74	13660	-53.15	20230324	4750	34.74	20230103	13660	-53.15	20230324	4720	35.59	20221027	2.94	N	115500	500	60 억		117764	N	N	0	N	00	N
52	20231023	140719	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6410	20	2	0.31	525531990	81293	31.18	6300	6610	6300	8300	4480	6390	6464.67	0.98	0	3957	6863	6626	6483	6246	6103	6555	6175	60	1910	500	3960	10	1	12000000	769	92.90	4.21	12	0.68	69.00	1523.00	13660	20230324	-53.07	4715	20221021	35.95	13660	-53.07	20230324	4750	34.95	20230103	13660	-53.07	20230324	4720	35.81	20221027	2.94	N	115500	500	60 억		117764	N	N	0	N	00	N
53	20231023	130725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6400	10	2	0.16	408430470	63274	24.27	6300	6610	6300	8300	4480	6390	6454.95	0.98	0	4951	6863	6626	6483	6246	6103	6555	6175	60	1910	500	3960	10	1	12000000	768	92.75	4.20	12	0.53	69.00	1523.00	13660	20230324	-53.15	4715	20221021	35.74	13660	-53.15	20230324	4750	34.74	20230103	13660	-53.15	20230324	4720	35.59	20221027	2.94	N	115500	500	60 억		117764	N	N	0	N	00	N
54	20231023	120716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6420	30	2	0.47	364885250	56489	21.67	6300	6610	6300	8300	4480	6390	6459.41	0.98	0	6126	6863	6626	6483	6246	6103	6555	6175	60	1910	500	3960	10	1	12000000	770	93.04	4.22	12	0.47	69.00	1523.00	13660	20230324	-53.00	4715	20221021	36.16	13660	-53.00	20230324	4750	35.16	20230103	13660	-53.00	20230324	4720	36.02	20221027	2.94	N	115500	500	60 억		117764	N	N	0	N	00	N
55	20231023	110715	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6540	150	2	2.35	319677800	49487	18.98	6300	6610	6300	8300	4480	6390	6459.84	0.98	0	5515	6863	6626	6483	6246	6103	6555	6175	60	1910	500	3960	10	1	12000000	785	94.78	4.29	12	0.41	69.00	1523.00	13660	20230324	-52.12	4715	20221021	38.71	13660	-52.12	20230324	4750	37.68	20230103	13660	-52.12	20230324	4720	38.56	20221027	2.94	N	115500	500	60 억		117764	N	N	0	N	00	N
56	20231023	100709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6500	110	2	1.72	224627510	34930	13.40	6300	6550	6300	8300	4480	6390	6430.79	0.98	0	3889	6863	6626	6483	6246	6103	6555	6175	60	1910	500	3960	10	1	12000000	780	94.20	4.27	12	0.29	69.00	1523.00	13660	20230324	-52.42	4715	20221021	37.86	13660	-52.42	20230324	4750	36.84	20230103	13660	-52.42	20230324	4720	37.71	20221027	2.94	N	115500	500	60 억		117764	N	N	0	N	00	N
57	20231023	090725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6400	10	2	0.16	90746430	14223	5.45	6300	6450	6300	8300	4480	6390	6380.26	0.98	0	2669	6863	6626	6483	6246	6103	6555	6175	60	1910	500	3960	10	1	12000000	768	92.75	4.20	12	0.12	69.00	1523.00	13660	20230324	-53.15	4715	20221021	35.74	13660	-53.15	20230324	4750	34.74	20230103	13660	-53.15	20230324	4720	35.59	20221027	2.94	N	115500	500	60 억		117764	N	N	0	N	00	N
58	20231020	160714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6390	-160	5	-2.44	1677372450	257992	161.94	6410	6720	6340	8510	4590	6550	6501.67	1.17	0	-22607	7070	6810	6680	6420	6290	6745	6355	60	1960	500	4060	10	1	12000000	767	92.61	4.20	12	2.15	69.00	1523.00	13660	20230324	-53.22	4715	20221021	35.52	13660	-53.22	20230324	4750	34.53	20230103	13660	-53.22	20230324	4715	35.52	20221021	2.83	N	115500	500	60 억		140656	N	N	0	N	00	N
59	20231020	150714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6410	-140	5	-2.14	1555495050	238885	149.95	6410	6720	6340	8510	4590	6550	6511.48	1.17	0	-29323	7070	6810	6680	6420	6290	6745	6355	60	1960	500	4060	10	1	12000000	769	92.90	4.21	12	1.99	69.00	1523.00	13660	20230324	-53.07	4715	20221021	35.95	13660	-53.07	20230324	4750	34.95	20230103	13660	-53.07	20230324	4715	35.95	20221021	2.83	N	115500	500	60 억		140656	N	N	0	N	00	N
60	20231020	140718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6530	-20	5	-0.31	1443062460	221448	139.00	6410	6720	6340	8510	4590	6550	6516.48	1.17	0	-30490	7070	6810	6680	6420	6290	6745	6355	60	1960	500	4060	10	1	12000000	784	94.64	4.29	12	1.85	69.00	1523.00	13660	20230324	-52.20	4715	20221021	38.49	13660	-52.20	20230324	4750	37.47	20230103	13660	-52.20	20230324	4715	38.49	20221021	2.83	N	115500	500	60 억		140656	N	N	0	N	00	N
61	20231020	130659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6480	-70	5	-1.07	1350926700	207356	130.16	6410	6720	6340	8510	4590	6550	6515.01	1.17	0	-30092	7070	6810	6680	6420	6290	6745	6355	60	1960	500	4060	10	1	12000000	778	93.91	4.25	12	1.73	69.00	1523.00	13660	20230324	-52.56	4715	20221021	37.43	13660	-52.56	20230324	4750	36.42	20230103	13660	-52.56	20230324	4715	37.43	20221021	2.83	N	115500	500	60 억		140656	N	N	0	N	00	N
62	20231020	120711	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6420	-130	5	-1.98	1321215920	202743	127.26	6410	6720	6340	8510	4590	6550	6516.70	1.17	0	-30550	7070	6810	6680	6420	6290	6745	6355	60	1960	500	4060	10	1	12000000	770	93.04	4.22	12	1.69	69.00	1523.00	13660	20230324	-53.00	4715	20221021	36.16	13660	-53.00	20230324	4750	35.16	20230103	13660	-53.00	20230324	4715	36.16	20221021	2.83	N	115500	500	60 억		140656	N	N	0	N	00	N
63	20231020	110718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6550	0	3	0.00	1127916250	172748	108.43	6410	6720	6340	8510	4590	6550	6529.26	1.17	0	-26100	7070	6810	6680	6420	6290	6745	6355	60	1960	500	4060	10	1	12000000	786	94.93	4.30	12	1.44	69.00	1523.00	13660	20230324	-52.05	4715	20221021	38.92	13660	-52.05	20230324	4750	37.89	20230103	13660	-52.05	20230324	4715	38.92	20221021	2.83	N	115500	500	60 억		140656	N	N	0	N	00	N
64	20231020	100709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6410	-140	5	-2.14	278977420	43281	27.17	6410	6550	6400	8510	4590	6550	6445.72	1.17	0	1929	7070	6810	6680	6420	6290	6745	6355	60	1960	500	4060	10	1	12000000	769	92.90	4.21	12	0.36	69.00	1523.00	13660	20230324	-53.07	4715	20221021	35.95	13660	-53.07	20230324	4750	34.95	20230103	13660	-53.07	20230324	4715	35.95	20221021	2.83	N	115500	500	60 억		140656	N	N	0	N	00	N
65	20231020	090712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6530	-20	5	-0.31	73513250	11380	7.14	6410	6540	6410	8510	4590	6550	6459.86	1.17	0	5240	7070	6810	6680	6420	6290	6745	6355	60	1960	500	4060	10	1	12000000	784	94.64	4.29	12	0.09	69.00	1523.00	13660	20230324	-52.20	4715	20221021	38.49	13660	-52.20	20230324	4750	37.47	20230103	13660	-52.20	20230324	4715	38.49	20221021	2.83	N	115500	500	60 억		140656	N	N	0	N	00	N
66	20231019	160706	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6550	-210	5	-3.11	1045648320	156057	112.74	6660	6940	6550	8780	4740	6760	6700.98	1.43	0	-29953	7206	6982	6866	6642	6526	6925	6585	60	2020	500	4190	10	1	12000000	786	94.93	4.30	12	1.30	69.00	1523.00	13660	20230324	-52.05	4695	20221017	39.51	13660	-52.05	20230324	4750	37.89	20230103	13660	-52.05	20230324	4715	38.92	20221021	2.94	N	115500	500	60 억		171292	N	N	0	N	00	N
67	20231019	150702	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6620	-140	5	-2.07	958382440	142791	103.16	6660	6940	6570	8780	4740	6760	6711.76	1.43	0	-30980	7206	6982	6866	6642	6526	6925	6585	60	2020	500	4190	10	1	12000000	794	95.94	4.35	12	1.19	69.00	1523.00	13660	20230324	-51.54	4695	20221017	41.00	13660	-51.54	20230324	4750	39.37	20230103	13660	-51.54	20230324	4715	40.40	20221021	2.94	N	115500	500	60 억		171292	N	N	0	N	00	N
68	20231019	140711	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6670	-90	5	-1.33	854094790	127028	91.77	6660	6940	6570	8780	4740	6760	6723.66	1.43	0	-30474	7206	6982	6866	6642	6526	6925	6585	60	2020	500	4190	10	1	12000000	800	96.67	4.38	12	1.06	69.00	1523.00	13660	20230324	-51.17	4695	20221017	42.07	13660	-51.17	20230324	4750	40.42	20230103	13660	-51.17	20230324	4715	41.46	20221021	2.94	N	115500	500	60 억		171292	N	N	0	N	00	N
69	20231019	130703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6680	-80	5	-1.18	799657200	118833	85.85	6660	6940	6570	8780	4740	6760	6729.24	1.43	0	-27385	7206	6982	6866	6642	6526	6925	6585	60	2020	500	4190	10	1	12000000	802	96.81	4.39	12	0.99	69.00	1523.00	13660	20230324	-51.10	4695	20221017	42.28	13660	-51.10	20230324	4750	40.63	20230103	13660	-51.10	20230324	4715	41.68	20221021	2.94	N	115500	500	60 억		171292	N	N	0	N	00	N
70	20231019	120709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6620	-140	5	-2.07	699504020	103678	74.90	6660	6940	6620	8780	4740	6760	6746.88	1.43	0	-22452	7206	6982	6866	6642	6526	6925	6585	60	2020	500	4190	10	1	12000000	794	95.94	4.35	12	0.86	69.00	1523.00	13660	20230324	-51.54	4695	20221017	41.00	13660	-51.54	20230324	4750	39.37	20230103	13660	-51.54	20230324	4715	40.40	20221021	2.94	N	115500	500	60 억		171292	N	N	0	N	00	N
71	20231019	110706	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6730	-30	5	-0.44	530268380	78243	56.53	6660	6940	6620	8780	4740	6760	6777.21	1.43	0	-6568	7206	6982	6866	6642	6526	6925	6585	60	2020	500	4190	10	1	12000000	808	97.54	4.42	12	0.65	69.00	1523.00	13660	20230324	-50.73	4695	20221017	43.34	13660	-50.73	20230324	4750	41.68	20230103	13660	-50.73	20230324	4715	42.74	20221021	2.94	N	115500	500	60 억		171292	N	N	0	N	00	N
72	20231019	100700	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6720	-40	5	-0.59	458955580	67608	48.84	6660	6940	6620	8780	4740	6760	6788.51	1.43	0	-7204	7206	6982	6866	6642	6526	6925	6585	60	2020	500	4190	10	1	12000000	806	97.39	4.41	12	0.56	69.00	1523.00	13660	20230324	-50.81	4695	20221017	43.13	13660	-50.81	20230324	4750	41.47	20230103	13660	-50.81	20230324	4715	42.52	20221021	2.94	N	115500	500	60 억		171292	N	N	0	N	00	N
73	20231019	090709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6650	-110	5	-1.63	95779600	14381	10.39	6660	6710	6620	8780	4740	6760	6659.72	1.43	0	4260	7206	6982	6866	6642	6526	6925	6585	60	2020	500	4190	10	1	12000000	798	96.38	4.37	12	0.12	69.00	1523.00	13660	20230324	-51.32	4695	20221017	41.64	13660	-51.32	20230324	4750	40.00	20230103	13660	-51.32	20230324	4715	41.04	20221021	2.94	N	115500	500	60 억		171292	N	N	0	N	00	N
74	20231018	160711	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6760	-160	5	-2.31	940285210	136484	66.79	6900	7090	6750	8990	4850	6920	6890.88	1.71	0	-33122	7213	7066	6933	6786	6653	7140	6860	60	2070	500	4290	10	1	12000000	811	97.97	4.44	12	1.14	69.00	1523.00	13660	20230324	-50.51	4595	20221014	47.12	13660	-50.51	20230324	4750	42.32	20230103	13660	-50.51	20230324	4715	43.37	20221021	3.03	N	115500	500	60 억		204981	N	N	0	N	00	N
75	20231018	150703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6810	-110	5	-1.59	861814840	124896	61.12	6900	7090	6750	8990	4850	6920	6900.26	1.71	0	-32899	7213	7066	6933	6786	6653	7140	6860	60	2070	500	4290	10	1	12000000	817	98.70	4.47	12	1.04	69.00	1523.00	13660	20230324	-50.15	4595	20221014	48.20	13660	-50.15	20230324	4750	43.37	20230103	13660	-50.15	20230324	4715	44.43	20221021	3.03	N	115500	500	60 억		204981	N	N	0	N	00	N
76	20231018	140655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6810	-110	5	-1.59	809702250	117243	57.38	6900	7090	6750	8990	4850	6920	6906.19	1.71	0	-31554	7213	7066	6933	6786	6653	7140	6860	60	2070	500	4290	10	1	12000000	817	98.70	4.47	12	0.98	69.00	1523.00	13660	20230324	-50.15	4595	20221014	48.20	13660	-50.15	20230324	4750	43.37	20230103	13660	-50.15	20230324	4715	44.43	20221021	3.03	N	115500	500	60 억		204981	N	N	0	N	00	N
77	20231018	130652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6800	-120	5	-1.73	746129390	107906	52.81	6900	7090	6750	8990	4850	6920	6914.62	1.71	0	-26776	7213	7066	6933	6786	6653	7140	6860	60	2070	500	4290	10	1	12000000	816	98.55	4.46	12	0.90	69.00	1523.00	13660	20230324	-50.22	4595	20221014	47.99	13660	-50.22	20230324	4750	43.16	20230103	13660	-50.22	20230324	4715	44.22	20221021	3.03	N	115500	500	60 억		204981	N	N	0	N	00	N
78	20231018	120705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6830	-90	5	-1.30	670359190	96712	47.33	6900	7090	6770	8990	4850	6920	6931.50	1.71	0	-24146	7213	7066	6933	6786	6653	7140	6860	60	2070	500	4290	10	1	12000000	820	98.99	4.48	12	0.81	69.00	1523.00	13660	20230324	-50.00	4595	20221014	48.64	13660	-50.00	20230324	4750	43.79	20230103	13660	-50.00	20230324	4715	44.86	20221021	3.03	N	115500	500	60 억		204981	N	N	0	N	00	N
79	20231018	110658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6920	0	3	0.00	534202030	76806	37.59	6900	7090	6850	8990	4850	6920	6955.21	1.71	0	-17249	7213	7066	6933	6786	6653	7140	6860	60	2070	500	4290	10	1	12000000	830	100.29	4.54	12	0.64	69.00	1523.00	13660	20230324	-49.34	4595	20221014	50.60	13660	-49.34	20230324	4750	45.68	20230103	13660	-49.34	20230324	4715	46.77	20221021	3.03	N	115500	500	60 억		204981	N	N	0	N	00	N
80	20231018	100704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6890	-30	5	-0.43	390880990	56044	27.43	6900	7090	6860	8990	4850	6920	6974.54	1.71	0	-10808	7213	7066	6933	6786	6653	7140	6860	60	2070	500	4290	10	1	12000000	827	99.86	4.52	12	0.47	69.00	1523.00	13660	20230324	-49.56	4595	20221014	49.95	13660	-49.56	20230324	4750	45.05	20230103	13660	-49.56	20230324	4715	46.13	20221021	3.03	N	115500	500	60 억		204981	N	N	0	N	00	N
81	20231018	090655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6970	50	2	0.72	16394740	2376	1.16	6900	6980	6860	8990	4850	6920	6900.14	1.71	0	-45	7213	7066	6933	6786	6653	7140	6860	60	2070	500	4290	10	1	12000000	836	101.01	4.58	12	0.02	69.00	1523.00	13660	20230324	-48.98	4595	20221014	51.69	13660	-48.98	20230324	4750	46.74	20230103	13660	-48.98	20230324	4715	47.83	20221021	3.03	N	115500	500	60 억		204981	N	N	0	N	00	N
82	20231017	160659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6920	140	2	2.06	1396149040	200820	93.44	6810	7080	6800	8810	4750	6780	6952.45	1.40	0	38345	7160	6970	6820	6630	6480	6895	6555	60	2030	500	4200	10	1	12000000	830	100.29	4.54	12	1.67	69.00	1523.00	13660	20230324	-49.34	4475	20221013	54.64	13660	-49.34	20230324	4750	45.68	20230103	13660	-49.34	20230324	4695	47.39	20221017	3.16	N	115500	500	60 억		167575	N	N	0	N	00	N
83	20231017	150703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6970	190	2	2.80	1332638160	191663	89.18	6810	7080	6800	8810	4750	6780	6953.03	1.40	0	37084	7160	6970	6820	6630	6480	6895	6555	60	2030	500	4200	10	1	12000000	836	101.01	4.58	12	1.60	69.00	1523.00	13660	20230324	-48.98	4475	20221013	55.75	13660	-48.98	20230324	4750	46.74	20230103	13660	-48.98	20230324	4695	48.46	20221017	3.16	N	115500	500	60 억		167575	N	N	0	N	00	N
84	20231017	140704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6870	90	2	1.33	1166398270	167763	78.06	6810	7080	6800	8810	4750	6780	6952.66	1.40	0	43007	7160	6970	6820	6630	6480	6895	6555	60	2030	500	4200	10	1	12000000	824	99.57	4.51	12	1.40	69.00	1523.00	13660	20230324	-49.71	4475	20221013	53.52	13660	-49.71	20230324	4750	44.63	20230103	13660	-49.71	20230324	4695	46.33	20221017	3.16	N	115500	500	60 억		167575	N	N	0	N	00	N
85	20231017	130658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6980	200	2	2.95	998898850	143510	66.77	6810	7080	6800	8810	4750	6780	6960.48	1.40	0	51495	7160	6970	6820	6630	6480	6895	6555	60	2030	500	4200	10	1	12000000	838	101.16	4.58	12	1.20	69.00	1523.00	13660	20230324	-48.90	4475	20221013	55.98	13660	-48.90	20230324	4750	46.95	20230103	13660	-48.90	20230324	4695	48.67	20221017	3.16	N	115500	500	60 억		167575	N	N	0	N	00	N
86	20231017	120702	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6930	150	2	2.21	928824740	133412	62.07	6810	7080	6800	8810	4750	6780	6962.08	1.40	0	48876	7160	6970	6820	6630	6480	6895	6555	60	2030	500	4200	10	1	12000000	832	100.43	4.55	12	1.11	69.00	1523.00	13660	20230324	-49.27	4475	20221013	54.86	13660	-49.27	20230324	4750	45.89	20230103	13660	-49.27	20230324	4695	47.60	20221017	3.16	N	115500	500	60 억		167575	N	N	0	N	00	N
87	20231017	110655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7020	240	2	3.54	853367660	122594	57.04	6810	7080	6800	8810	4750	6780	6960.93	1.40	0	48470	7160	6970	6820	6630	6480	6895	6555	60	2030	500	4200	10	1	12000000	842	101.74	4.61	12	1.02	69.00	1523.00	13660	20230324	-48.61	4475	20221013	56.87	13660	-48.61	20230324	4750	47.79	20230103	13660	-48.61	20230324	4695	49.52	20221017	3.16	N	115500	500	60 억		167575	N	N	0	N	00	N
88	20231017	100649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6940	160	2	2.36	347837990	50300	23.40	6810	6990	6800	8810	4750	6780	6915.27	1.40	0	23417	7160	6970	6820	6630	6480	6895	6555	60	2030	500	4200	10	1	12000000	833	100.58	4.56	12	0.42	69.00	1523.00	13660	20230324	-49.19	4475	20221013	55.08	13660	-49.19	20230324	4750	46.11	20230103	13660	-49.19	20230324	4695	47.82	20221017	3.16	N	115500	500	60 억		167575	N	N	0	N	00	N
89	20231017	090655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6890	110	2	1.62	87161260	12687	5.90	6810	6970	6800	8810	4750	6780	6870.12	1.40	0	6974	7160	6970	6820	6630	6480	6895	6555	60	2030	500	4200	10	1	12000000	827	99.86	4.52	12	0.11	69.00	1523.00	13660	20230324	-49.56	4475	20221013	53.97	13660	-49.56	20230324	4750	45.05	20230103	13660	-49.56	20230324	4695	46.75	20221017	3.16	N	115500	500	60 억		167575	N	N	0	N	00	N
90	20231016	160656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6780	-250	5	-3.56	1422930880	208874	51.47	7010	7010	6670	9130	4930	7030	6812.40	1.65	0	-30071	7696	7362	7136	6802	6576	7250	6690	60	2100	500	4350	10	1	12000000	814	98.26	4.45	12	1.74	69.00	1523.00	13660	20230324	-50.37	4475	20221013	51.51	13660	-50.37	20230324	4750	42.74	20230103	13660	-50.37	20230324	4695	44.41	20221017	3.05	N	115500	500	60 억		197417	N	N	0	N	00	N
91	20231016	150657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6720	-310	5	-4.41	1318022860	193303	47.63	7010	7010	6670	9130	4930	7030	6818.43	1.65	0	-36280	7696	7362	7136	6802	6576	7250	6690	60	2100	500	4350	10	1	12000000	806	97.39	4.41	12	1.61	69.00	1523.00	13660	20230324	-50.81	4475	20221013	50.17	13660	-50.81	20230324	4750	41.47	20230103	13660	-50.81	20230324	4695	43.13	20221017	3.05	N	115500	500	60 억		197417	N	N	0	N	00	N
92	20231016	140657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6750	-280	5	-3.98	1144515580	167495	41.27	7010	7010	6720	9130	4930	7030	6833.13	1.65	0	-26774	7696	7362	7136	6802	6576	7250	6690	60	2100	500	4350	10	1	12000000	810	97.83	4.43	12	1.40	69.00	1523.00	13660	20230324	-50.59	4475	20221013	50.84	13660	-50.59	20230324	4750	42.11	20230103	13660	-50.59	20230324	4695	43.77	20221017	3.05	N	115500	500	60 억		197417	N	N	0	N	00	N
93	20231016	130652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6800	-230	5	-3.27	934928920	136477	33.63	7010	7010	6770	9130	4930	7030	6850.45	1.65	0	-10088	7696	7362	7136	6802	6576	7250	6690	60	2100	500	4350	10	1	12000000	816	98.55	4.46	12	1.14	69.00	1523.00	13660	20230324	-50.22	4475	20221013	51.96	13660	-50.22	20230324	4750	43.16	20230103	13660	-50.22	20230324	4695	44.83	20221017	3.05	N	115500	500	60 억		197417	N	N	0	N	00	N
94	20231016	120652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6840	-190	5	-2.70	807609650	117792	29.02	7010	7010	6770	9130	4930	7030	6856.23	1.65	0	-5159	7696	7362	7136	6802	6576	7250	6690	60	2100	500	4350	10	1	12000000	821	99.13	4.49	12	0.98	69.00	1523.00	13660	20230324	-49.93	4475	20221013	52.85	13660	-49.93	20230324	4750	44.00	20230103	13660	-49.93	20230324	4695	45.69	20221017	3.05	N	115500	500	60 억		197417	N	N	0	N	00	N
95	20231016	110648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6910	-120	5	-1.71	714276610	104143	25.66	7010	7010	6770	9130	4930	7030	6858.61	1.65	0	-2290	7696	7362	7136	6802	6576	7250	6690	60	2100	500	4350	10	1	12000000	829	100.14	4.54	12	0.87	69.00	1523.00	13660	20230324	-49.41	4475	20221013	54.41	13660	-49.41	20230324	4750	45.47	20230103	13660	-49.41	20230324	4695	47.18	20221017	3.05	N	115500	500	60 억		197417	N	N	0	N	00	N
96	20231016	100645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6860	-170	5	-2.42	609343300	88845	21.89	7010	7010	6770	9130	4930	7030	6858.49	1.65	0	-149	7696	7362	7136	6802	6576	7250	6690	60	2100	500	4350	10	1	12000000	823	99.42	4.50	12	0.74	69.00	1523.00	13660	20230324	-49.78	4475	20221013	53.30	13660	-49.78	20230324	4750	44.42	20230103	13660	-49.78	20230324	4695	46.11	20221017	3.05	N	115500	500	60 억		197417	N	N	0	N	00	N
97	20231016	090648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6970	-60	5	-0.85	195794500	28417	7.00	7010	7010	6800	9130	4930	7030	6890.03	1.65	0	-3643	7696	7362	7136	6802	6576	7250	6690	60	2100	500	4350	10	1	12000000	836	101.01	4.58	12	0.24	69.00	1523.00	13660	20230324	-48.98	4475	20221013	55.75	13660	-48.98	20230324	4750	46.74	20230103	13660	-48.98	20230324	4695	48.46	20221017	3.05	N	115500	500	60 억		197417	N	N	0	N	00	N
98	20231012	160707	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	70	2	0.93	2937987240	383381	52.81	7720	7790	7520	9780	5280	7530	7663.54	1.94	0	55910	8050	7790	7590	7330	7130	7760	7300	60	2250	500	4660	10	1	12000000	912	110.14	4.99	12	3.19	69.00	1523.00	13660	20230324	-44.36	4475	20221013	69.83	13660	-44.36	20230324	4750	60.00	20230103	13660	-44.36	20230324	4475	69.83	20221013	2.59	N	115500	500	60 억		232431	N	N	0	N	00	N
99	20231012	150652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	130	2	1.73	2581923160	336697	46.38	7720	7790	7520	9780	5280	7530	7668.39	1.94	0	46780	8050	7790	7590	7330	7130	7760	7300	60	2250	500	4660	10	1	12000000	919	111.01	5.03	12	2.81	69.00	1523.00	13660	20230324	-43.92	4475	20221013	71.17	13660	-43.92	20230324	4750	61.26	20230103	13660	-43.92	20230324	4475	71.17	20221013	2.59	N	115500	500	60 억		232431	N	N	0	N	00	N
100	20231012	140651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	130	2	1.73	2227608700	290417	40.00	7720	7790	7520	9780	5280	7530	7670.38	1.94	0	35249	8050	7790	7590	7330	7130	7760	7300	60	2250	500	4660	10	1	12000000	919	111.01	5.03	12	2.42	69.00	1523.00	13660	20230324	-43.92	4475	20221013	71.17	13660	-43.92	20230324	4750	61.26	20230103	13660	-43.92	20230324	4475	71.17	20221013	2.59	N	115500	500	60 억		232431	N	N	0	N	00	N
101	20231012	130652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	150	2	1.99	2051256850	267465	36.84	7720	7790	7520	9780	5280	7530	7669.25	1.94	0	25017	8050	7790	7590	7330	7130	7760	7300	60	2250	500	4660	10	1	12000000	922	111.30	5.04	12	2.23	69.00	1523.00	13660	20230324	-43.78	4475	20221013	71.62	13660	-43.78	20230324	4750	61.68	20230103	13660	-43.78	20230324	4475	71.62	20221013	2.59	N	115500	500	60 억		232431	N	N	0	N	00	N
102	20231012	120700	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	100	2	1.33	1868345930	243631	33.56	7720	7790	7520	9780	5280	7530	7668.75	1.94	0	16638	8050	7790	7590	7330	7130	7760	7300	60	2250	500	4660	10	1	12000000	916	110.58	5.01	12	2.03	69.00	1523.00	13660	20230324	-44.14	4475	20221013	70.50	13660	-44.14	20230324	4750	60.63	20230103	13660	-44.14	20230324	4475	70.50	20221013	2.59	N	115500	500	60 억		232431	N	N	0	N	00	N
103	20231012	110700	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	50	2	0.66	1503068720	196134	27.02	7720	7790	7520	9780	5280	7530	7663.48	1.94	0	3764	8050	7790	7590	7330	7130	7760	7300	60	2250	500	4660	10	1	12000000	910	109.86	4.98	12	1.63	69.00	1523.00	13660	20230324	-44.51	4475	20221013	69.39	13660	-44.51	20230324	4750	59.58	20230103	13660	-44.51	20230324	4475	69.39	20221013	2.59	N	115500	500	60 억		232431	N	N	0	N	00	N
104	20231012	100655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	30	2	0.40	1239873720	161371	22.23	7720	7790	7550	9780	5280	7530	7683.37	1.94	0	-10305	8050	7790	7590	7330	7130	7760	7300	60	2250	500	4660	10	1	12000000	907	109.57	4.96	12	1.34	69.00	1523.00	13660	20230324	-44.66	4475	20221013	68.94	13660	-44.66	20230324	4750	59.16	20230103	13660	-44.66	20230324	4475	68.94	20221013	2.59	N	115500	500	60 억		232431	N	N	0	N	00	N
105	20231012	090700	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	150	2	1.99	467063690	60459	8.33	7720	7790	7630	9780	5280	7530	7725.30	1.94	0	-16204	8050	7790	7590	7330	7130	7760	7300	60	2250	500	4660	10	1	12000000	922	111.30	5.04	12	0.50	69.00	1523.00	13660	20230324	-43.78	4475	20221013	71.62	13660	-43.78	20230324	4750	61.68	20230103	13660	-43.78	20230324	4475	71.62	20221013	2.59	N	115500	500	60 억		232431	N	N	0	N	00	N
106	20231011	160651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7530	180	2	2.45	5330555770	698740	15.21	7530	7850	7390	9550	5150	7350	7629.66	0.61	0	160485	9456	8402	7816	6762	6176	8110	6470	60	2200	500	4550	10	1	12000000	904	109.13	4.94	12	5.82	69.00	1523.00	13660	20230324	-44.88	4475	20221013	68.27	13660	-44.88	20230324	4750	58.53	20230103	13660	-44.88	20230324	4475	68.27	20221013	2.90	N	115500	500	60 억		73211	N	N	0	N	00	N
107	20231011	150654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7460	110	2	1.50	5136627290	672871	14.65	7530	7850	7390	9550	5150	7350	7634.53	0.61	0	160663	9456	8402	7816	6762	6176	8110	6470	60	2200	500	4550	10	1	12000000	895	108.12	4.90	12	5.61	69.00	1523.00	13660	20230324	-45.39	4475	20221013	66.70	13660	-45.39	20230324	4750	57.05	20230103	13660	-45.39	20230324	4475	66.70	20221013	2.90	N	115500	500	60 억		73211	N	N	0	N	00	N
108	20231011	140658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7460	110	2	1.50	4804739740	628283	13.68	7530	7850	7390	9550	5150	7350	7648.13	0.61	0	155154	9456	8402	7816	6762	6176	8110	6470	60	2200	500	4550	10	1	12000000	895	108.12	4.90	12	5.24	69.00	1523.00	13660	20230324	-45.39	4475	20221013	66.70	13660	-45.39	20230324	4750	57.05	20230103	13660	-45.39	20230324	4475	66.70	20221013	2.90	N	115500	500	60 억		73211	N	N	0	N	00	N
109	20231011	130648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7520	170	2	2.31	4205925820	548116	11.93	7530	7850	7470	9550	5150	7350	7674.31	0.61	0	131787	9456	8402	7816	6762	6176	8110	6470	60	2200	500	4550	10	1	12000000	902	108.99	4.94	12	4.57	69.00	1523.00	13660	20230324	-44.95	4475	20221013	68.04	13660	-44.95	20230324	4750	58.32	20230103	13660	-44.95	20230324	4475	68.04	20221013	2.90	N	115500	500	60 억		73211	N	N	0	N	00	N
110	20231011	120703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7650	300	2	4.08	3851672570	501156	10.91	7530	7850	7470	9550	5150	7350	7686.59	0.61	0	123124	9456	8402	7816	6762	6176	8110	6470	60	2200	500	4550	10	1	12000000	918	110.87	5.02	12	4.18	69.00	1523.00	13660	20230324	-44.00	4475	20221013	70.95	13660	-44.00	20230324	4750	61.05	20230103	13660	-44.00	20230324	4475	70.95	20221013	2.90	N	115500	500	60 억		73211	N	N	0	N	00	N
111	20231011	110656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7650	300	2	4.08	3695710020	480743	10.47	7530	7850	7470	9550	5150	7350	7688.56	0.61	0	120925	9456	8402	7816	6762	6176	8110	6470	60	2200	500	4550	10	1	12000000	918	110.87	5.02	12	4.01	69.00	1523.00	13660	20230324	-44.00	4475	20221013	70.95	13660	-44.00	20230324	4750	61.05	20230103	13660	-44.00	20230324	4475	70.95	20221013	2.90	N	115500	500	60 억		73211	N	N	0	N	00	N
112	20231011	100652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7570	220	2	2.99	3216197890	417788	9.10	7530	7850	7470	9550	5150	7350	7699.42	0.61	0	114847	9456	8402	7816	6762	6176	8110	6470	60	2200	500	4550	10	1	12000000	908	109.71	4.97	12	3.48	69.00	1523.00	13660	20230324	-44.58	4475	20221013	69.16	13660	-44.58	20230324	4750	59.37	20230103	13660	-44.58	20230324	4475	69.16	20221013	2.90	N	115500	500	60 억		73211	N	N	0	N	00	N
113	20231011	090657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7810	460	2	6.26	1392680140	181290	3.95	7530	7820	7470	9550	5150	7350	7684.84	0.61	0	61780	9456	8402	7816	6762	6176	8110	6470	60	2200	500	4550	10	1	12000000	937	113.19	5.13	12	1.51	69.00	1523.00	13660	20230324	-42.83	4475	20221013	74.53	13660	-42.83	20230324	4750	64.42	20230103	13660	-42.83	20230324	4475	74.53	20221013	2.90	N	115500	500	60 억		73211	N	N	0	N	00	N
114	20231010	160648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	-680	5	-8.47	37790127880	4574403	87.22	8070	8870	7230	10430	5630	8030	8261.52	0.83	0	-24558	9430	8730	7830	7130	6230	9080	7480	60	2400	500	4970	10	1	12000000	882	106.52	4.83	12	38.12	69.00	1523.00	13660	20230324	-46.19	4475	20221013	64.25	13660	-46.19	20230324	4750	54.74	20230103	13660	-46.19	20230324	4475	64.25	20221013	2.71	N	115500	500	60 억		100052	N	N	0	N	00	N
115	20231010	150647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7370	-660	5	-8.22	37286005640	4505899	85.91	8070	8870	7230	10430	5630	8030	8274.93	0.83	0	-28521	9430	8730	7830	7130	6230	9080	7480	60	2400	500	4970	10	1	12000000	884	106.81	4.84	12	37.55	69.00	1523.00	13660	20230324	-46.05	4475	20221013	64.69	13660	-46.05	20230324	4750	55.16	20230103	13660	-46.05	20230324	4475	64.69	20221013	2.71	N	115500	500	60 억		100052	N	N	0	N	00	N
116	20231010	140651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7540	-490	5	-6.10	35311000440	4243434	80.91	8070	8870	7400	10430	5630	8030	8321.33	0.83	0	-32252	9430	8730	7830	7130	6230	9080	7480	60	2400	500	4970	10	1	12000000	905	109.28	4.95	12	35.36	69.00	1523.00	13660	20230324	-44.80	4475	20221013	68.49	13660	-44.80	20230324	4750	58.74	20230103	13660	-44.80	20230324	4475	68.49	20221013	2.71	N	115500	500	60 억		100052	N	N	0	N	00	N
117	20231010	130643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8530	500	2	6.23	26884717340	3209570	61.20	8070	8870	7720	10430	5630	8030	8376.42	0.83	0	-26821	9430	8730	7830	7130	6230	9080	7480	60	2400	500	4970	10	1	12000000	1024	123.62	5.60	12	26.75	69.00	1523.00	13660	20230324	-37.55	4475	20221013	90.61	13660	-37.55	20230324	4750	79.58	20230103	13660	-37.55	20230324	4475	90.61	20221013	2.71	N	115500	500	60 억		100052	N	N	0	N	00	N
118	20231010	120642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7870	-160	5	-1.99	5197215740	659366	12.57	8070	8120	7720	10430	5630	8030	7882.14	0.83	0	74113	9430	8730	7830	7130	6230	9080	7480	60	2400	500	4970	10	1	12000000	944	114.06	5.17	12	5.49	69.00	1523.00	13660	20230324	-42.39	4475	20221013	75.87	13660	-42.39	20230324	4750	65.68	20230103	13660	-42.39	20230324	4475	75.87	20221013	2.71	N	115500	500	60 억		100052	N	N	0	N	00	N
119	20231010	110633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7760	-270	5	-3.36	4286165510	543297	10.36	8070	8120	7720	10430	5630	8030	7889.18	0.83	0	81335	9430	8730	7830	7130	6230	9080	7480	60	2400	500	4970	10	1	12000000	931	112.46	5.10	12	4.53	69.00	1523.00	13660	20230324	-43.19	4475	20221013	73.41	13660	-43.19	20230324	4750	63.37	20230103	13660	-43.19	20230324	4475	73.41	20221013	2.71	N	115500	500	60 억		100052	N	N	0	N	00	N
120	20231010	100638	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7840	-190	5	-2.37	3716226700	470227	8.97	8070	8120	7730	10430	5630	8030	7903.05	0.83	0	71691	9430	8730	7830	7130	6230	9080	7480	60	2400	500	4970	10	1	12000000	941	113.62	5.15	12	3.92	69.00	1523.00	13660	20230324	-42.61	4475	20221013	75.20	13660	-42.61	20230324	4750	65.05	20230103	13660	-42.61	20230324	4475	75.20	20221013	2.71	N	115500	500	60 억		100052	N	N	0	N	00	N
121	20231010	090632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7880	-150	5	-1.87	2030833060	254725	4.86	8070	8120	7830	10430	5630	8030	7972.65	0.83	0	24867	9430	8730	7830	7130	6230	9080	7480	60	2400	500	4970	10	1	12000000	946	114.20	5.17	12	2.12	69.00	1523.00	13660	20230324	-42.31	4475	20221013	76.09	13660	-42.31	20230324	4750	65.89	20230103	13660	-42.31	20230324	4475	76.09	20221013	2.71	N	115500	500	60 억		100052	N	N	0	N	00	N
122	20231006	160640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8030	1320	2	19.67	39457346360	4937290	2082.97	7190	8530	6930	8720	4700	6710	7991.63	0.50	0	39676	7163	6936	6803	6576	6443	6870	6510	60	2010	500	4160	10	1	12000000	964	116.38	5.27	12	41.14	69.00	1523.00	13660	20230324	-41.22	4475	20221013	79.44	13660	-41.22	20230324	4750	69.05	20230103	13660	-41.22	20230324	4475	79.44	20221013	2.82	N	115500	500	60 억		59435	N	N	0	N	00	N
123	20231006	150631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7980	1270	2	18.93	38304543190	4793462	2022.29	7190	8530	6930	8720	4700	6710	7991.00	0.50	0	28838	7163	6936	6803	6576	6443	6870	6510	60	2010	500	4160	10	1	12000000	958	115.65	5.24	12	39.95	69.00	1523.00	13660	20230324	-41.58	4475	20221013	78.32	13660	-41.58	20230324	4750	68.00	20230103	13660	-41.58	20230324	4475	78.32	20221013	2.82	N	115500	500	60 억		59435	N	N	0	N	00	N
124	20231006	140632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7950	1240	2	18.48	36161784760	4524573	1908.85	7190	8530	6930	8720	4700	6710	7992.31	0.50	0	8609	7163	6936	6803	6576	6443	6870	6510	60	2010	500	4160	10	1	12000000	954	115.22	5.22	12	37.70	69.00	1523.00	13660	20230324	-41.80	4475	20221013	77.65	13660	-41.80	20230324	4750	67.37	20230103	13660	-41.80	20230324	4475	77.65	20221013	2.82	N	115500	500	60 억		59435	N	N	0	N	00	N
125	20231006	130624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8120	1410	2	21.01	33886986530	4242274	1789.75	7190	8530	6930	8720	4700	6710	7987.93	0.50	0	1468	7163	6936	6803	6576	6443	6870	6510	60	2010	500	4160	10	1	12000000	974	117.68	5.33	12	35.35	69.00	1523.00	13660	20230324	-40.56	4475	20221013	81.45	13660	-40.56	20230324	4750	70.95	20230103	13660	-40.56	20230324	4475	81.45	20221013	2.82	N	115500	500	60 억		59435	N	N	0	N	00	N
126	20231006	120624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	1440	2	21.46	31972934850	4005203	1689.74	7190	8530	6930	8720	4700	6710	7982.85	0.50	0	2431	7163	6936	6803	6576	6443	6870	6510	60	2010	500	4160	10	1	12000000	978	118.12	5.35	12	33.38	69.00	1523.00	13660	20230324	-40.34	4475	20221013	82.12	13660	-40.34	20230324	4750	71.58	20230103	13660	-40.34	20230324	4475	82.12	20221013	2.82	N	115500	500	60 억		59435	N	N	0	N	00	N
127	20231006	110618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8370	1660	2	24.74	28155046640	3542092	1494.36	7190	8530	6930	8720	4700	6710	7948.71	0.50	0	-16908	7163	6936	6803	6576	6443	6870	6510	60	2010	500	4160	10	1	12000000	1004	121.30	5.50	12	29.52	69.00	1523.00	13660	20230324	-38.73	4475	20221013	87.04	13660	-38.73	20230324	4750	76.21	20230103	13660	-38.73	20230324	4475	87.04	20221013	2.82	N	115500	500	60 억		59435	N	N	0	N	00	N
128	20231006	100623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7530	820	2	12.22	8983235660	1198958	505.82	7190	7900	6930	8720	4700	6710	7492.54	0.50	0	4281	7163	6936	6803	6576	6443	6870	6510	60	2010	500	4160	10	1	12000000	904	109.13	4.94	12	9.99	69.00	1523.00	13660	20230324	-44.88	4475	20221013	68.27	13660	-44.88	20230324	4750	58.53	20230103	13660	-44.88	20230324	4475	68.27	20221013	2.82	N	115500	500	60 억		59435	N	N	0	N	00	N
129	20231006	090619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	990	2	14.75	1710357010	233256	98.41	7190	7750	6930	8720	4700	6710	7332.53	0.50	0	24243	7163	6936	6803	6576	6443	6870	6510	60	2010	500	4160	10	1	12000000	924	111.59	5.06	12	1.94	69.00	1523.00	13660	20230324	-43.63	4475	20221013	72.07	13660	-43.63	20230324	4750	62.11	20230103	13660	-43.63	20230324	4475	72.07	20221013	2.82	N	115500	500	60 억		59435	N	N	0	N	00	N