KissMeData/089150/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	160736	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2875	75	2	2.68	74099105	25966	66.64	2835	2875	2810	3640	1960	2800	2853.47	0.69	0	1842	2943	2871	2833	2761	2723	2852	2742	86	840	500	1900	5	1	17150000	493	73.72	1.42	12	0.15	39.00	2027.00	5090	20230210	-43.52	2370	20231024	21.31	5090	-43.52	20230210	2370	21.31	20231024	5090	-43.52	20230210	2370	21.31	20231024	2.32	N	089150	500	85 억		117700	N	N	0	N	00	N
3	20231130	150737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2870	70	2	2.50	62535305	21943	56.32	2835	2875	2810	3640	1960	2800	2849.90	0.69	0	2018	2943	2871	2833	2761	2723	2852	2742	86	840	500	1900	5	1	17150000	492	73.59	1.42	12	0.13	39.00	2027.00	5090	20230210	-43.61	2370	20231024	21.10	5090	-43.61	20230210	2370	21.10	20231024	5090	-43.61	20230210	2370	21.10	20231024	2.32	N	089150	500	85 억		117700	N	N	0	N	00	N
4	20231130	140733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2850	50	2	1.79	43940485	15433	39.61	2835	2875	2810	3640	1960	2800	2847.18	0.69	0	1824	2943	2871	2833	2761	2723	2852	2742	86	840	500	1900	5	1	17150000	489	73.08	1.41	12	0.09	39.00	2027.00	5090	20230210	-44.01	2370	20231024	20.25	5090	-44.01	20230210	2370	20.25	20231024	5090	-44.01	20230210	2370	20.25	20231024	2.32	N	089150	500	85 억		117700	N	N	0	N	00	N
5	20231130	130731	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2840	40	2	1.43	38522310	13526	34.71	2835	2875	2810	3640	1960	2800	2848.02	0.69	0	1794	2943	2871	2833	2761	2723	2852	2742	86	840	500	1900	5	1	17150000	487	72.82	1.40	12	0.08	39.00	2027.00	5090	20230210	-44.20	2370	20231024	19.83	5090	-44.20	20230210	2370	19.83	20231024	5090	-44.20	20230210	2370	19.83	20231024	2.32	N	089150	500	85 억		117700	N	N	0	N	00	N
6	20231130	120742	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2840	40	2	1.43	33168895	11647	29.89	2835	2875	2810	3640	1960	2800	2847.85	0.69	0	1795	2943	2871	2833	2761	2723	2852	2742	86	840	500	1900	5	1	17150000	487	72.82	1.40	12	0.07	39.00	2027.00	5090	20230210	-44.20	2370	20231024	19.83	5090	-44.20	20230210	2370	19.83	20231024	5090	-44.20	20230210	2370	19.83	20231024	2.32	N	089150	500	85 억		117700	N	N	0	N	00	N
7	20231130	110737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2845	45	2	1.61	28787750	10110	25.95	2835	2875	2810	3640	1960	2800	2847.45	0.69	0	1795	2943	2871	2833	2761	2723	2852	2742	86	840	500	1900	5	1	17150000	488	72.95	1.40	12	0.06	39.00	2027.00	5090	20230210	-44.11	2370	20231024	20.04	5090	-44.11	20230210	2370	20.04	20231024	5090	-44.11	20230210	2370	20.04	20231024	2.32	N	089150	500	85 억		117700	N	N	0	N	00	N
8	20231130	100732	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2855	55	2	1.96	25432725	8934	22.93	2835	2875	2810	3640	1960	2800	2846.73	0.69	0	1831	2943	2871	2833	2761	2723	2852	2742	86	840	500	1900	5	1	17150000	490	73.21	1.41	12	0.05	39.00	2027.00	5090	20230210	-43.91	2370	20231024	20.46	5090	-43.91	20230210	2370	20.46	20231024	5090	-43.91	20230210	2370	20.46	20231024	2.32	N	089150	500	85 억		117700	N	N	0	N	00	N
9	20231130	090733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2870	70	2	2.50	18626965	6550	16.81	2835	2875	2810	3640	1960	2800	2843.81	0.69	0	1842	2943	2871	2833	2761	2723	2852	2742	86	840	500	1900	5	1	17150000	492	73.59	1.42	12	0.04	39.00	2027.00	5090	20230210	-43.61	2370	20231024	21.10	5090	-43.61	20230210	2370	21.10	20231024	5090	-43.61	20230210	2370	21.10	20231024	2.32	N	089150	500	85 억		117700	N	N	0	N	00	N
10	20231129	160729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2800	-75	5	-2.61	110539670	38931	139.89	2905	2905	2795	3735	2015	2875	2839.37	0.70	0	-2854	2961	2917	2841	2797	2721	2935	2815	86	860	500	1950	5	1	17150000	480	71.79	1.38	12	0.23	39.00	2027.00	5090	20230210	-44.99	2370	20231024	18.14	5090	-44.99	20230210	2370	18.14	20231024	5090	-44.99	20230210	2370	18.14	20231024	2.33	N	089150	500	85 억		120553	N	N	0	N	00	N
11	20231129	150735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2810	-65	5	-2.26	88581625	31096	111.74	2905	2905	2805	3735	2015	2875	2848.65	0.70	0	-1741	2961	2917	2841	2797	2721	2935	2815	86	860	500	1950	5	1	17150000	482	72.05	1.39	12	0.18	39.00	2027.00	5090	20230210	-44.79	2370	20231024	18.57	5090	-44.79	20230210	2370	18.57	20231024	5090	-44.79	20230210	2370	18.57	20231024	2.33	N	089150	500	85 억		120553	N	N	0	N	00	N
12	20231129	140731	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2850	-25	5	-0.87	68140380	23847	85.69	2905	2905	2810	3735	2015	2875	2857.40	0.70	0	-3233	2961	2917	2841	2797	2721	2935	2815	86	860	500	1950	5	1	17150000	489	73.08	1.41	12	0.14	39.00	2027.00	5090	20230210	-44.01	2370	20231024	20.25	5090	-44.01	20230210	2370	20.25	20231024	5090	-44.01	20230210	2370	20.25	20231024	2.33	N	089150	500	85 억		120553	N	N	0	N	00	N
13	20231129	130732	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2855	-20	5	-0.70	49467810	17275	62.08	2905	2905	2835	3735	2015	2875	2863.55	0.70	0	-1966	2961	2917	2841	2797	2721	2935	2815	86	860	500	1950	5	1	17150000	490	73.21	1.41	12	0.10	39.00	2027.00	5090	20230210	-43.91	2370	20231024	20.46	5090	-43.91	20230210	2370	20.46	20231024	5090	-43.91	20230210	2370	20.46	20231024	2.33	N	089150	500	85 억		120553	N	N	0	N	00	N
14	20231129	120733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2875	0	3	0.00	32575625	11348	40.78	2905	2905	2855	3735	2015	2875	2870.60	0.70	0	-2408	2961	2917	2841	2797	2721	2935	2815	86	860	500	1950	5	1	17150000	493	73.72	1.42	12	0.07	39.00	2027.00	5090	20230210	-43.52	2370	20231024	21.31	5090	-43.52	20230210	2370	21.31	20231024	5090	-43.52	20230210	2370	21.31	20231024	2.33	N	089150	500	85 억		120553	N	N	0	N	00	N
15	20231129	110733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2875	0	3	0.00	30241130	10536	37.86	2905	2905	2855	3735	2015	2875	2870.27	0.70	0	-2408	2961	2917	2841	2797	2721	2935	2815	86	860	500	1950	5	1	17150000	493	73.72	1.42	12	0.06	39.00	2027.00	5090	20230210	-43.52	2370	20231024	21.31	5090	-43.52	20230210	2370	21.31	20231024	5090	-43.52	20230210	2370	21.31	20231024	2.33	N	089150	500	85 억		120553	N	N	0	N	00	N
16	20231129	100732	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2870	-5	5	-0.17	16636535	5791	20.81	2905	2905	2855	3735	2015	2875	2872.83	0.70	0	-2374	2961	2917	2841	2797	2721	2935	2815	86	860	500	1950	5	1	17150000	492	73.59	1.42	12	0.03	39.00	2027.00	5090	20230210	-43.61	2370	20231024	21.10	5090	-43.61	20230210	2370	21.10	20231024	5090	-43.61	20230210	2370	21.10	20231024	2.33	N	089150	500	85 억		120553	N	N	0	N	00	N
17	20231129	090729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2865	-10	5	-0.35	6526595	2258	8.11	2905	2905	2865	3735	2015	2875	2890.43	0.70	0	-1767	2961	2917	2841	2797	2721	2935	2815	86	860	500	1950	5	1	17150000	491	73.46	1.41	12	0.01	39.00	2027.00	5090	20230210	-43.71	2370	20231024	20.89	5090	-43.71	20230210	2370	20.89	20231024	5090	-43.71	20230210	2370	20.89	20231024	2.33	N	089150	500	85 억		120553	N	N	0	N	00	N
18	20231128	160730	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2875	30	2	1.05	77871320	27319	69.36	2875	2885	2765	3695	1995	2845	2850.45	0.71	0	-1766	2925	2885	2860	2820	2795	2872	2807	86	850	500	1930	5	1	17150000	493	73.72	1.42	12	0.16	39.00	2027.00	5090	20230210	-43.52	2370	20231024	21.31	5090	-43.52	20230210	2370	21.31	20231024	5090	-43.52	20230210	2370	21.31	20231024	2.35	N	089150	500	85 억		122323	N	N	0	N	00	N
19	20231128	150643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2835	-10	5	-0.35	69840760	24507	62.22	2875	2885	2765	3695	1995	2845	2849.83	0.71	0	-2658	2925	2885	2860	2820	2795	2872	2807	86	850	500	1930	5	1	17150000	486	72.69	1.40	12	0.14	39.00	2027.00	5090	20230210	-44.30	2370	20231024	19.62	5090	-44.30	20230210	2370	19.62	20231024	5090	-44.30	20230210	2370	19.62	20231024	2.35	N	089150	500	85 억		122323	N	N	0	N	00	N
20	20231128	140729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2840	-5	5	-0.18	59821465	20988	53.29	2875	2885	2765	3695	1995	2845	2850.27	0.71	0	-4832	2925	2885	2860	2820	2795	2872	2807	86	850	500	1930	5	1	17150000	487	72.82	1.40	12	0.12	39.00	2027.00	5090	20230210	-44.20	2370	20231024	19.83	5090	-44.20	20230210	2370	19.83	20231024	5090	-44.20	20230210	2370	19.83	20231024	2.35	N	089150	500	85 억		122323	N	N	0	N	00	N
21	20231128	130725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2855	10	2	0.35	46836585	16457	41.78	2875	2880	2765	3695	1995	2845	2846.00	0.71	0	-4712	2925	2885	2860	2820	2795	2872	2807	86	850	500	1930	5	1	17150000	490	73.21	1.41	12	0.10	39.00	2027.00	5090	20230210	-43.91	2370	20231024	20.46	5090	-43.91	20230210	2370	20.46	20231024	5090	-43.91	20230210	2370	20.46	20231024	2.35	N	089150	500	85 억		122323	N	N	0	N	00	N
22	20231128	120729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2840	-5	5	-0.18	43839750	15408	39.12	2875	2880	2765	3695	1995	2845	2845.26	0.71	0	-4166	2925	2885	2860	2820	2795	2872	2807	86	850	500	1930	5	1	17150000	487	72.82	1.40	12	0.09	39.00	2027.00	5090	20230210	-44.20	2370	20231024	19.83	5090	-44.20	20230210	2370	19.83	20231024	5090	-44.20	20230210	2370	19.83	20231024	2.35	N	089150	500	85 억		122323	N	N	0	N	00	N
23	20231128	110728	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2875	30	2	1.05	34845920	12230	31.05	2875	2880	2765	3695	1995	2845	2849.22	0.71	0	-3360	2925	2885	2860	2820	2795	2872	2807	86	850	500	1930	5	1	17150000	493	73.72	1.42	12	0.07	39.00	2027.00	5090	20230210	-43.52	2370	20231024	21.31	5090	-43.52	20230210	2370	21.31	20231024	5090	-43.52	20230210	2370	21.31	20231024	2.35	N	089150	500	85 억		122323	N	N	0	N	00	N
24	20231128	100727	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2845	0	3	0.00	20240440	7097	18.02	2875	2880	2800	3695	1995	2845	2851.97	0.71	0	-2671	2925	2885	2860	2820	2795	2872	2807	86	850	500	1930	5	1	17150000	488	72.95	1.40	12	0.04	39.00	2027.00	5090	20230210	-44.11	2370	20231024	20.04	5090	-44.11	20230210	2370	20.04	20231024	5090	-44.11	20230210	2370	20.04	20231024	2.35	N	089150	500	85 억		122323	N	N	0	N	00	N
25	20231128	090725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2845	0	3	0.00	4324325	1508	3.83	2875	2875	2845	3695	1995	2845	2867.59	0.71	0	-654	2925	2885	2860	2820	2795	2872	2807	86	850	500	1930	5	1	17150000	488	72.95	1.40	12	0.01	39.00	2027.00	5090	20230210	-44.11	2370	20231024	20.04	5090	-44.11	20230210	2370	20.04	20231024	5090	-44.11	20230210	2370	20.04	20231024	2.35	N	089150	500	85 억		122323	N	N	0	N	00	N
26	20231127	160725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2845	-25	5	-0.87	112743135	39386	110.77	2865	2900	2835	3730	2010	2870	2862.52	0.75	0	-6260	2923	2896	2863	2836	2803	2910	2850	86	860	500	1950	5	1	17150000	488	72.95	1.40	12	0.23	39.00	2027.00	5090	20230210	-44.11	2370	20231024	20.04	5090	-44.11	20230210	2370	20.04	20231024	5090	-44.11	20230210	2370	20.04	20231024	2.41	N	089150	500	85 억		128583	N	N	0	N	00	N
27	20231127	150726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2850	-20	5	-0.70	100934155	35238	99.11	2865	2900	2835	3730	2010	2870	2864.36	0.75	0	-6466	2923	2896	2863	2836	2803	2910	2850	86	860	500	1950	5	1	17150000	489	73.08	1.41	12	0.21	39.00	2027.00	5090	20230210	-44.01	2370	20231024	20.25	5090	-44.01	20230210	2370	20.25	20231024	5090	-44.01	20230210	2370	20.25	20231024	2.41	N	089150	500	85 억		128583	N	N	0	N	00	N
28	20231127	140730	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2870	0	3	0.00	85205705	29733	83.62	2865	2900	2840	3730	2010	2870	2865.69	0.75	0	-6103	2923	2896	2863	2836	2803	2910	2850	86	860	500	1950	5	1	17150000	492	73.59	1.42	12	0.17	39.00	2027.00	5090	20230210	-43.61	2370	20231024	21.10	5090	-43.61	20230210	2370	21.10	20231024	5090	-43.61	20230210	2370	21.10	20231024	2.41	N	089150	500	85 억		128583	N	N	0	N	00	N
29	20231127	130728	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2860	-10	5	-0.35	73091425	25499	71.72	2865	2900	2840	3730	2010	2870	2866.44	0.75	0	-5018	2923	2896	2863	2836	2803	2910	2850	86	860	500	1950	5	1	17150000	490	73.33	1.41	12	0.15	39.00	2027.00	5090	20230210	-43.81	2370	20231024	20.68	5090	-43.81	20230210	2370	20.68	20231024	5090	-43.81	20230210	2370	20.68	20231024	2.41	N	089150	500	85 억		128583	N	N	0	N	00	N
30	20231127	120730	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2860	-10	5	-0.35	68529940	23904	67.23	2865	2900	2840	3730	2010	2870	2866.88	0.75	0	-4608	2923	2896	2863	2836	2803	2910	2850	86	860	500	1950	5	1	17150000	490	73.33	1.41	12	0.14	39.00	2027.00	5090	20230210	-43.81	2370	20231024	20.68	5090	-43.81	20230210	2370	20.68	20231024	5090	-43.81	20230210	2370	20.68	20231024	2.41	N	089150	500	85 억		128583	N	N	0	N	00	N
31	20231127	110718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2880	10	2	0.35	59381310	20712	58.25	2865	2900	2840	3730	2010	2870	2867.00	0.75	0	-3405	2923	2896	2863	2836	2803	2910	2850	86	860	500	1950	5	1	17150000	494	73.85	1.42	12	0.12	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	5090	-43.42	20230210	2370	21.52	20231024	5090	-43.42	20230210	2370	21.52	20231024	2.41	N	089150	500	85 억		128583	N	N	0	N	00	N
32	20231127	100717	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2860	-10	5	-0.35	22676005	7886	22.18	2865	2900	2845	3730	2010	2870	2875.48	0.75	0	-2202	2923	2896	2863	2836	2803	2910	2850	86	860	500	1950	5	1	17150000	490	73.33	1.41	12	0.05	39.00	2027.00	5090	20230210	-43.81	2370	20231024	20.68	5090	-43.81	20230210	2370	20.68	20231024	5090	-43.81	20230210	2370	20.68	20231024	2.41	N	089150	500	85 억		128583	N	N	0	N	00	N
33	20231127	090720	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2865	-5	5	-0.17	4734390	1656	4.66	2865	2870	2845	3730	2010	2870	2858.93	0.75	0	-399	2923	2896	2863	2836	2803	2910	2850	86	860	500	1950	5	1	17150000	491	73.46	1.41	12	0.01	39.00	2027.00	5090	20230210	-43.71	2370	20231024	20.89	5090	-43.71	20230210	2370	20.89	20231024	5090	-43.71	20230210	2370	20.89	20231024	2.41	N	089150	500	85 억		128583	N	N	0	N	00	N
34	20231124	160713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2870	35	2	1.23	100693500	35215	35.98	2840	2890	2830	3685	1985	2835	2859.39	0.75	0	498	3028	2931	2868	2771	2708	2900	2740	86	850	500	1920	5	1	17150000	492	73.59	1.42	12	0.21	39.00	2027.00	5090	20230210	-43.61	2370	20231024	21.10	5090	-43.61	20230210	2370	21.10	20231024	5090	-43.61	20230210	2370	21.10	20231024	2.39	N	089150	500	85 억		128015	N	N	0	N	00	N
35	20231124	150721	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2835	0	3	0.00	90631210	31697	32.38	2840	2890	2830	3685	1985	2835	2859.30	0.75	0	1371	3028	2931	2868	2771	2708	2900	2740	86	850	500	1920	5	1	17150000	486	72.69	1.40	12	0.18	39.00	2027.00	5090	20230210	-44.30	2370	20231024	19.62	5090	-44.30	20230210	2370	19.62	20231024	5090	-44.30	20230210	2370	19.62	20231024	2.39	N	089150	500	85 억		128015	N	N	0	N	00	N
36	20231124	140723	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2875	40	2	1.41	72320800	25263	25.81	2840	2890	2830	3685	1985	2835	2862.72	0.75	0	-2086	3028	2931	2868	2771	2708	2900	2740	86	850	500	1920	5	1	17150000	493	73.72	1.42	12	0.15	39.00	2027.00	5090	20230210	-43.52	2370	20231024	21.31	5090	-43.52	20230210	2370	21.31	20231024	5090	-43.52	20230210	2370	21.31	20231024	2.39	N	089150	500	85 억		128015	N	N	0	N	00	N
37	20231124	130718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2870	35	2	1.23	63949160	22345	22.83	2840	2890	2830	3685	1985	2835	2861.90	0.75	0	-1381	3028	2931	2868	2771	2708	2900	2740	86	850	500	1920	5	1	17150000	492	73.59	1.42	12	0.13	39.00	2027.00	5090	20230210	-43.61	2370	20231024	21.10	5090	-43.61	20230210	2370	21.10	20231024	5090	-43.61	20230210	2370	21.10	20231024	2.39	N	089150	500	85 억		128015	N	N	0	N	00	N
38	20231124	120723	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2855	20	2	0.71	54094710	18905	19.32	2840	2890	2830	3685	1985	2835	2861.40	0.75	0	-1081	3028	2931	2868	2771	2708	2900	2740	86	850	500	1920	5	1	17150000	490	73.21	1.41	12	0.11	39.00	2027.00	5090	20230210	-43.91	2370	20231024	20.46	5090	-43.91	20230210	2370	20.46	20231024	5090	-43.91	20230210	2370	20.46	20231024	2.39	N	089150	500	85 억		128015	N	N	0	N	00	N
39	20231124	110718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2875	40	2	1.41	42470750	14845	15.17	2840	2890	2830	3685	1985	2835	2860.95	0.75	0	-1923	3028	2931	2868	2771	2708	2900	2740	86	850	500	1920	5	1	17150000	493	73.72	1.42	12	0.09	39.00	2027.00	5090	20230210	-43.52	2370	20231024	21.31	5090	-43.52	20230210	2370	21.31	20231024	5090	-43.52	20230210	2370	21.31	20231024	2.39	N	089150	500	85 억		128015	N	N	0	N	00	N
40	20231124	100718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2855	20	2	0.71	34374945	12022	12.28	2840	2885	2830	3685	1985	2835	2859.34	0.75	0	-1690	3028	2931	2868	2771	2708	2900	2740	86	850	500	1920	5	1	17150000	490	73.21	1.41	12	0.07	39.00	2027.00	5090	20230210	-43.91	2370	20231024	20.46	5090	-43.91	20230210	2370	20.46	20231024	5090	-43.91	20230210	2370	20.46	20231024	2.39	N	089150	500	85 억		128015	N	N	0	N	00	N
41	20231124	090718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2835	0	3	0.00	3073815	1080	1.10	2840	2850	2835	3685	1985	2835	2846.12	0.75	0	-305	3028	2931	2868	2771	2708	2900	2740	86	850	500	1920	5	1	17150000	486	72.69	1.40	12	0.01	39.00	2027.00	5090	20230210	-44.30	2370	20231024	19.62	5090	-44.30	20230210	2370	19.62	20231024	5090	-44.30	20230210	2370	19.62	20231024	2.39	N	089150	500	85 억		128015	N	N	0	N	00	N
42	20231123	160709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2835	-55	5	-1.90	282654945	97656	194.08	2890	2965	2805	3755	2025	2890	2894.42	0.64	0	18671	2953	2921	2893	2861	2833	2907	2847	86	865	500	1960	5	1	17150000	486	72.69	1.40	12	0.57	39.00	2027.00	5090	20230210	-44.30	2370	20231024	19.62	5090	-44.30	20230210	2370	19.62	20231024	5090	-44.30	20230210	2370	19.62	20231024	2.41	N	089150	500	85 억		109908	N	N	0	N	00	N
43	20231123	150733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2850	-40	5	-1.38	269615840	93064	184.95	2890	2965	2805	3755	2025	2890	2897.10	0.64	0	18037	2953	2921	2893	2861	2833	2907	2847	86	865	500	1960	5	1	17150000	489	73.08	1.41	12	0.54	39.00	2027.00	5090	20230210	-44.01	2370	20231024	20.25	5090	-44.01	20230210	2370	20.25	20231024	5090	-44.01	20230210	2370	20.25	20231024	2.41	N	089150	500	85 억		109908	N	N	0	N	00	N
44	20231123	140730	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2865	-25	5	-0.87	249214180	85920	170.75	2890	2965	2805	3755	2025	2890	2900.54	0.64	0	17504	2953	2921	2893	2861	2833	2907	2847	86	865	500	1960	5	1	17150000	491	73.46	1.41	12	0.50	39.00	2027.00	5090	20230210	-43.71	2370	20231024	20.89	5090	-43.71	20230210	2370	20.89	20231024	5090	-43.71	20230210	2370	20.89	20231024	2.41	N	089150	500	85 억		109908	N	N	0	N	00	N
45	20231123	130729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2850	-40	5	-1.38	241205560	83110	165.17	2890	2965	2805	3755	2025	2890	2902.24	0.64	0	17503	2953	2921	2893	2861	2833	2907	2847	86	865	500	1960	5	1	17150000	489	73.08	1.41	12	0.48	39.00	2027.00	5090	20230210	-44.01	2370	20231024	20.25	5090	-44.01	20230210	2370	20.25	20231024	5090	-44.01	20230210	2370	20.25	20231024	2.41	N	089150	500	85 억		109908	N	N	0	N	00	N
46	20231123	120721	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2900	10	2	0.35	186807020	64137	127.46	2890	2965	2860	3755	2025	2890	2912.62	0.64	0	15091	2953	2921	2893	2861	2833	2907	2847	86	865	500	1960	5	1	17150000	497	74.36	1.43	12	0.37	39.00	2027.00	5090	20230210	-43.03	2370	20231024	22.36	5090	-43.03	20230210	2370	22.36	20231024	5090	-43.03	20230210	2370	22.36	20231024	2.41	N	089150	500	85 억		109908	N	N	0	N	00	N
47	20231123	110737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2910	20	2	0.69	55489920	19177	38.11	2890	2930	2860	3755	2025	2890	2893.57	0.64	0	1991	2953	2921	2893	2861	2833	2907	2847	86	865	500	1960	5	1	17150000	499	74.62	1.44	12	0.11	39.00	2027.00	5090	20230210	-42.83	2370	20231024	22.78	5090	-42.83	20230210	2370	22.78	20231024	5090	-42.83	20230210	2370	22.78	20231024	2.41	N	089150	500	85 억		109908	N	N	0	N	00	N
48	20231123	100722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2900	10	2	0.35	18567370	6417	12.75	2890	2920	2860	3755	2025	2890	2893.47	0.64	0	-576	2953	2921	2893	2861	2833	2907	2847	86	865	500	1960	5	1	17150000	497	74.36	1.43	12	0.04	39.00	2027.00	5090	20230210	-43.03	2370	20231024	22.36	5090	-43.03	20230210	2370	22.36	20231024	5090	-43.03	20230210	2370	22.36	20231024	2.41	N	089150	500	85 억		109908	N	N	0	N	00	N
49	20231123	090717	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2880	-10	5	-0.35	1405305	487	0.97	2890	2890	2880	3755	2025	2890	2885.64	0.64	0	-122	2953	2921	2893	2861	2833	2907	2847	86	865	500	1960	5	1	17150000	494	73.85	1.42	12	0.00	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	5090	-43.42	20230210	2370	21.52	20231024	5090	-43.42	20230210	2370	21.52	20231024	2.41	N	089150	500	85 억		109908	N	N	0	N	00	N
50	20231122	160653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2890	-50	5	-1.70	144864640	50150	49.23	2925	2925	2865	3820	2060	2940	2888.62	0.67	0	-5416	3006	2972	2911	2877	2816	2990	2895	86	880	500	1990	5	1	17150000	496	74.10	1.43	12	0.29	39.00	2027.00	5090	20230210	-43.22	2370	20231024	21.94	5090	-43.22	20230210	2370	21.94	20231024	5090	-43.22	20230210	2370	21.94	20231024	2.40	N	089150	500	85 억		115712	N	N	0	N	00	N
51	20231122	150706	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2865	-75	5	-2.55	134444745	46533	45.68	2925	2925	2865	3820	2060	2940	2889.23	0.67	0	-5190	3006	2972	2911	2877	2816	2990	2895	86	880	500	1990	5	1	17150000	491	73.46	1.41	12	0.27	39.00	2027.00	5090	20230210	-43.71	2370	20231024	20.89	5090	-43.71	20230210	2370	20.89	20231024	5090	-43.71	20230210	2370	20.89	20231024	2.40	N	089150	500	85 억		115712	N	N	0	N	00	N
52	20231122	140659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2895	-45	5	-1.53	123246880	42640	41.86	2925	2925	2870	3820	2060	2940	2890.40	0.67	0	-4187	3006	2972	2911	2877	2816	2990	2895	86	880	500	1990	5	1	17150000	496	74.23	1.43	12	0.25	39.00	2027.00	5090	20230210	-43.12	2370	20231024	22.15	5090	-43.12	20230210	2370	22.15	20231024	5090	-43.12	20230210	2370	22.15	20231024	2.40	N	089150	500	85 억		115712	N	N	0	N	00	N
53	20231122	130724	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2890	-50	5	-1.70	100463745	34735	34.10	2925	2925	2870	3820	2060	2940	2892.29	0.67	0	-4547	3006	2972	2911	2877	2816	2990	2895	86	880	500	1990	5	1	17150000	496	74.10	1.43	12	0.20	39.00	2027.00	5090	20230210	-43.22	2370	20231024	21.94	5090	-43.22	20230210	2370	21.94	20231024	5090	-43.22	20230210	2370	21.94	20231024	2.40	N	089150	500	85 억		115712	N	N	0	N	00	N
54	20231122	120728	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2890	-50	5	-1.70	88473580	30603	30.04	2925	2925	2870	3820	2060	2940	2891.01	0.67	0	-4230	3006	2972	2911	2877	2816	2990	2895	86	880	500	1990	5	1	17150000	496	74.10	1.43	12	0.18	39.00	2027.00	5090	20230210	-43.22	2370	20231024	21.94	5090	-43.22	20230210	2370	21.94	20231024	5090	-43.22	20230210	2370	21.94	20231024	2.40	N	089150	500	85 억		115712	N	N	0	N	00	N
55	20231122	110757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2890	-50	5	-1.70	81341025	28133	27.62	2925	2925	2870	3820	2060	2940	2891.30	0.67	0	-3415	3006	2972	2911	2877	2816	2990	2895	86	880	500	1990	5	1	17150000	496	74.10	1.43	12	0.16	39.00	2027.00	5090	20230210	-43.22	2370	20231024	21.94	5090	-43.22	20230210	2370	21.94	20231024	5090	-43.22	20230210	2370	21.94	20231024	2.40	N	089150	500	85 억		115712	N	N	0	N	00	N
56	20231122	100737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2885	-55	5	-1.87	66125010	22873	22.45	2925	2925	2870	3820	2060	2940	2890.96	0.67	0	-2963	3006	2972	2911	2877	2816	2990	2895	86	880	500	1990	5	1	17150000	495	73.97	1.42	12	0.13	39.00	2027.00	5090	20230210	-43.32	2370	20231024	21.73	5090	-43.32	20230210	2370	21.73	20231024	5090	-43.32	20230210	2370	21.73	20231024	2.40	N	089150	500	85 억		115712	N	N	0	N	00	N
57	20231122	090701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2890	-50	5	-1.70	21088975	7247	7.11	2925	2925	2885	3820	2060	2940	2910.02	0.67	0	-1300	3006	2972	2911	2877	2816	2990	2895	86	880	500	1990	5	1	17150000	496	74.10	1.43	12	0.04	39.00	2027.00	5090	20230210	-43.22	2370	20231024	21.94	5090	-43.22	20230210	2370	21.94	20231024	5090	-43.22	20230210	2370	21.94	20231024	2.40	N	089150	500	85 억		115712	N	N	0	N	00	N
58	20231121	160704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2940	70	2	2.44	277813440	95439	133.62	2875	2945	2850	3730	2010	2870	2910.67	0.63	0	4535	2916	2892	2861	2837	2806	2905	2850	86	860	500	1950	5	1	17150000	504	75.38	1.45	12	0.56	39.00	2027.00	5090	20230210	-42.24	2370	20231024	24.05	5090	-42.24	20230210	2370	24.05	20231024	5090	-42.24	20230210	2370	24.05	20231024	2.39	N	089150	500	85 억		108368	N	N	0	N	00	N
59	20231121	150703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2885	15	2	0.52	110336835	38302	53.63	2875	2900	2850	3730	2010	2870	2880.71	0.63	0	-510	2916	2892	2861	2837	2806	2905	2850	86	860	500	1950	5	1	17150000	495	73.97	1.42	12	0.22	39.00	2027.00	5090	20230210	-43.32	2370	20231024	21.73	5090	-43.32	20230210	2370	21.73	20231024	5090	-43.32	20230210	2370	21.73	20231024	2.39	N	089150	500	85 억		108368	N	N	0	N	00	N
60	20231121	140656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2875	5	2	0.17	106217780	36873	51.63	2875	2900	2850	3730	2010	2870	2880.64	0.63	0	-1029	2916	2892	2861	2837	2806	2905	2850	86	860	500	1950	5	1	17150000	493	73.72	1.42	12	0.22	39.00	2027.00	5090	20230210	-43.52	2370	20231024	21.31	5090	-43.52	20230210	2370	21.31	20231024	5090	-43.52	20230210	2370	21.31	20231024	2.39	N	089150	500	85 억		108368	N	N	0	N	00	N
61	20231121	130651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2890	20	2	0.70	96380815	33453	46.84	2875	2900	2850	3730	2010	2870	2881.08	0.63	0	-1248	2916	2892	2861	2837	2806	2905	2850	86	860	500	1950	5	1	17150000	496	74.10	1.43	12	0.20	39.00	2027.00	5090	20230210	-43.22	2370	20231024	21.94	5090	-43.22	20230210	2370	21.94	20231024	5090	-43.22	20230210	2370	21.94	20231024	2.39	N	089150	500	85 억		108368	N	N	0	N	00	N
62	20231121	120649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2895	25	2	0.87	82531510	28656	40.12	2875	2900	2850	3730	2010	2870	2880.08	0.63	0	-1806	2916	2892	2861	2837	2806	2905	2850	86	860	500	1950	5	1	17150000	496	74.23	1.43	12	0.17	39.00	2027.00	5090	20230210	-43.12	2370	20231024	22.15	5090	-43.12	20230210	2370	22.15	20231024	5090	-43.12	20230210	2370	22.15	20231024	2.39	N	089150	500	85 억		108368	N	N	0	N	00	N
63	20231121	110648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2880	10	2	0.35	53993245	18776	26.29	2875	2895	2850	3730	2010	2870	2875.65	0.63	0	-3885	2916	2892	2861	2837	2806	2905	2850	86	860	500	1950	5	1	17150000	494	73.85	1.42	12	0.11	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	5090	-43.42	20230210	2370	21.52	20231024	5090	-43.42	20230210	2370	21.52	20231024	2.39	N	089150	500	85 억		108368	N	N	0	N	00	N
64	20231121	100632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2875	5	2	0.17	38784870	13502	18.90	2875	2895	2850	3730	2010	2870	2872.53	0.63	0	-4956	2916	2892	2861	2837	2806	2905	2850	86	860	500	1950	5	1	17150000	493	73.72	1.42	12	0.08	39.00	2027.00	5090	20230210	-43.52	2370	20231024	21.31	5090	-43.52	20230210	2370	21.31	20231024	5090	-43.52	20230210	2370	21.31	20231024	2.39	N	089150	500	85 억		108368	N	N	0	N	00	N
65	20231121	090641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2870	0	3	0.00	18345925	6371	8.92	2875	2895	2870	3730	2010	2870	2879.60	0.63	0	-4799	2916	2892	2861	2837	2806	2905	2850	86	860	500	1950	5	1	17150000	492	73.59	1.42	12	0.04	39.00	2027.00	5090	20230210	-43.61	2370	20231024	21.10	5090	-43.61	20230210	2370	21.10	20231024	5090	-43.61	20230210	2370	21.10	20231024	2.39	N	089150	500	85 억		108368	N	N	0	N	00	N
66	20231120	160646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2870	5	2	0.17	204110605	71267	106.86	2845	2885	2830	3720	2010	2865	2864.03	0.58	0	8960	2915	2890	2845	2820	2775	2900	2830	86	855	500	1940	5	1	17150000	492	73.59	1.42	12	0.42	39.00	2027.00	5090	20230210	-43.61	2370	20231024	21.10	5090	-43.61	20230210	2370	21.10	20231024	5090	-43.61	20230210	2370	21.10	20231024	2.42	N	089150	500	85 억		98969	N	N	0	N	00	N
67	20231120	150651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2885	20	2	0.70	196536825	68632	102.91	2845	2885	2830	3720	2010	2865	2863.63	0.58	0	9015	2915	2890	2845	2820	2775	2900	2830	86	855	500	1940	5	1	17150000	495	73.97	1.42	12	0.40	39.00	2027.00	5090	20230210	-43.32	2370	20231024	21.73	5090	-43.32	20230210	2370	21.73	20231024	5090	-43.32	20230210	2370	21.73	20231024	2.42	N	089150	500	85 억		98969	N	N	0	N	00	N
68	20231120	140650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2865	0	3	0.00	164385425	57420	86.10	2845	2885	2830	3720	2010	2865	2862.86	0.58	0	9339	2915	2890	2845	2820	2775	2900	2830	86	855	500	1940	5	1	17150000	491	73.46	1.41	12	0.33	39.00	2027.00	5090	20230210	-43.71	2370	20231024	20.89	5090	-43.71	20230210	2370	20.89	20231024	5090	-43.71	20230210	2370	20.89	20231024	2.42	N	089150	500	85 억		98969	N	N	0	N	00	N
69	20231120	130645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2860	-5	5	-0.17	143114015	49992	74.96	2845	2885	2830	3720	2010	2865	2862.74	0.58	0	9262	2915	2890	2845	2820	2775	2900	2830	86	855	500	1940	5	1	17150000	490	73.33	1.41	12	0.29	39.00	2027.00	5090	20230210	-43.81	2370	20231024	20.68	5090	-43.81	20230210	2370	20.68	20231024	5090	-43.81	20230210	2370	20.68	20231024	2.42	N	089150	500	85 억		98969	N	N	0	N	00	N
70	20231120	120647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2875	10	2	0.35	121445340	42418	63.61	2845	2885	2830	3720	2010	2865	2863.06	0.58	0	5487	2915	2890	2845	2820	2775	2900	2830	86	855	500	1940	5	1	17150000	493	73.72	1.42	12	0.25	39.00	2027.00	5090	20230210	-43.52	2370	20231024	21.31	5090	-43.52	20230210	2370	21.31	20231024	5090	-43.52	20230210	2370	21.31	20231024	2.42	N	089150	500	85 억		98969	N	N	0	N	00	N
71	20231120	110647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2870	5	2	0.17	116865010	40825	61.22	2845	2885	2830	3720	2010	2865	2862.58	0.58	0	5449	2915	2890	2845	2820	2775	2900	2830	86	855	500	1940	5	1	17150000	492	73.59	1.42	12	0.24	39.00	2027.00	5090	20230210	-43.61	2370	20231024	21.10	5090	-43.61	20230210	2370	21.10	20231024	5090	-43.61	20230210	2370	21.10	20231024	2.42	N	089150	500	85 억		98969	N	N	0	N	00	N
72	20231120	100643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2845	-20	5	-0.70	61905110	21678	32.51	2845	2875	2830	3720	2010	2865	2855.67	0.58	0	529	2915	2890	2845	2820	2775	2900	2830	86	855	500	1940	5	1	17150000	488	72.95	1.40	12	0.13	39.00	2027.00	5090	20230210	-44.11	2370	20231024	20.04	5090	-44.11	20230210	2370	20.04	20231024	5090	-44.11	20230210	2370	20.04	20231024	2.42	N	089150	500	85 억		98969	N	N	0	N	00	N
73	20231120	090649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2840	-25	5	-0.87	6622280	2325	3.49	2845	2875	2830	3720	2010	2865	2848.29	0.58	0	-459	2915	2890	2845	2820	2775	2900	2830	86	855	500	1940	5	1	17150000	487	72.82	1.40	12	0.01	39.00	2027.00	5090	20230210	-44.20	2370	20231024	19.83	5090	-44.20	20230210	2370	19.83	20231024	5090	-44.20	20230210	2370	19.83	20231024	2.42	N	089150	500	85 억		98969	N	N	0	N	00	N
74	20231117	160703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2865	0	3	0.00	189494980	66689	43.94	2865	2870	2800	3720	2010	2865	2841.47	0.70	0	-19817	2945	2905	2835	2795	2725	2925	2815	86	855	500	1940	5	1	17150000	491	73.46	1.41	12	0.39	39.00	2027.00	5090	20230210	-43.71	2370	20231024	20.89	5090	-43.71	20230210	2370	20.89	20231024	5090	-43.71	20230210	2370	20.89	20231024	2.45	N	089150	500	85 억		119664	N	N	0	N	00	N
75	20231117	150707	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2820	-45	5	-1.57	185475670	65284	43.01	2865	2870	2800	3720	2010	2865	2841.06	0.70	0	-19577	2945	2905	2835	2795	2725	2925	2815	86	855	500	1940	5	1	17150000	484	72.31	1.39	12	0.38	39.00	2027.00	5090	20230210	-44.60	2370	20231024	18.99	5090	-44.60	20230210	2370	18.99	20231024	5090	-44.60	20230210	2370	18.99	20231024	2.45	N	089150	500	85 억		119664	N	N	0	N	00	N
76	20231117	140704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2865	0	3	0.00	140447585	49371	32.53	2865	2870	2800	3720	2010	2865	2844.74	0.70	0	-22260	2945	2905	2835	2795	2725	2925	2815	86	855	500	1940	5	1	17150000	491	73.46	1.41	12	0.29	39.00	2027.00	5090	20230210	-43.71	2370	20231024	20.89	5090	-43.71	20230210	2370	20.89	20231024	5090	-43.71	20230210	2370	20.89	20231024	2.45	N	089150	500	85 억		119664	N	N	0	N	00	N
77	20231117	130702	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2860	-5	5	-0.17	126763870	44574	29.37	2865	2870	2800	3720	2010	2865	2843.90	0.70	0	-22160	2945	2905	2835	2795	2725	2925	2815	86	855	500	1940	5	1	17150000	490	73.33	1.41	12	0.26	39.00	2027.00	5090	20230210	-43.81	2370	20231024	20.68	5090	-43.81	20230210	2370	20.68	20231024	5090	-43.81	20230210	2370	20.68	20231024	2.45	N	089150	500	85 억		119664	N	N	0	N	00	N
78	20231117	120704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2855	-10	5	-0.35	115324180	40558	26.72	2865	2870	2800	3720	2010	2865	2843.44	0.70	0	-21346	2945	2905	2835	2795	2725	2925	2815	86	855	500	1940	5	1	17150000	490	73.21	1.41	12	0.24	39.00	2027.00	5090	20230210	-43.91	2370	20231024	20.46	5090	-43.91	20230210	2370	20.46	20231024	5090	-43.91	20230210	2370	20.46	20231024	2.45	N	089150	500	85 억		119664	N	N	0	N	00	N
79	20231117	110706	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2865	0	3	0.00	101625415	35748	23.55	2865	2870	2800	3720	2010	2865	2842.83	0.70	0	-19222	2945	2905	2835	2795	2725	2925	2815	86	855	500	1940	5	1	17150000	491	73.46	1.41	12	0.21	39.00	2027.00	5090	20230210	-43.71	2370	20231024	20.89	5090	-43.71	20230210	2370	20.89	20231024	5090	-43.71	20230210	2370	20.89	20231024	2.45	N	089150	500	85 억		119664	N	N	0	N	00	N
80	20231117	100703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2850	-15	5	-0.52	81615645	28727	18.93	2865	2870	2800	3720	2010	2865	2841.08	0.70	0	-18641	2945	2905	2835	2795	2725	2925	2815	86	855	500	1940	5	1	17150000	489	73.08	1.41	12	0.17	39.00	2027.00	5090	20230210	-44.01	2370	20231024	20.25	5090	-44.01	20230210	2370	20.25	20231024	5090	-44.01	20230210	2370	20.25	20231024	2.45	N	089150	500	85 억		119664	N	N	0	N	00	N
81	20231117	090706	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2830	-35	5	-1.22	48473900	17008	11.21	2865	2870	2810	3720	2010	2865	2850.06	0.70	0	-15884	2945	2905	2835	2795	2725	2925	2815	86	855	500	1940	5	1	17150000	485	72.56	1.40	12	0.10	39.00	2027.00	5090	20230210	-44.40	2370	20231024	19.41	5090	-44.40	20230210	2370	19.41	20231024	5090	-44.40	20230210	2370	19.41	20231024	2.45	N	089150	500	85 억		119664	N	N	0	N	00	N
82	20231116	160705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2840	85	2	3.09	415897795	147033	177.16	2830	2875	2765	3580	1930	2755	2828.79	0.59	0	15747	2825	2790	2735	2700	2645	2807	2717	86	825	500	1870	5	1	17150000	487	72.82	1.40	12	0.86	39.00	2027.00	5090	20230210	-44.20	2370	20231024	19.83	5090	-44.20	20230210	2370	19.83	20231024	5090	-44.20	20230210	2370	19.83	20231024	2.44	N	089150	500	85 억		100906	N	N	0	N	00	N
83	20231116	150700	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2865	110	2	3.99	335486035	118878	143.23	2830	2865	2765	3580	1930	2755	2822.32	0.59	0	12092	2825	2790	2735	2700	2645	2807	2717	86	825	500	1870	5	1	17150000	491	73.46	1.41	12	0.69	39.00	2027.00	5090	20230210	-43.71	2370	20231024	20.89	5090	-43.71	20230210	2370	20.89	20231024	5090	-43.71	20230210	2370	20.89	20231024	2.44	N	089150	500	85 억		100906	N	N	0	N	00	N
84	20231116	140639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2845	90	2	3.27	260055805	92366	111.29	2830	2850	2765	3580	1930	2755	2815.74	0.59	0	10079	2825	2790	2735	2700	2645	2807	2717	86	825	500	1870	5	1	17150000	488	72.95	1.40	12	0.54	39.00	2027.00	5090	20230210	-44.11	2370	20231024	20.04	5090	-44.11	20230210	2370	20.04	20231024	5090	-44.11	20230210	2370	20.04	20231024	2.44	N	089150	500	85 억		100906	N	N	0	N	00	N
85	20231116	130700	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2830	75	2	2.72	213509035	75953	91.51	2830	2845	2765	3580	1930	2755	2811.35	0.59	0	9370	2825	2790	2735	2700	2645	2807	2717	86	825	500	1870	5	1	17150000	485	72.56	1.40	12	0.44	39.00	2027.00	5090	20230210	-44.40	2370	20231024	19.41	5090	-44.40	20230210	2370	19.41	20231024	5090	-44.40	20230210	2370	19.41	20231024	2.44	N	089150	500	85 억		100906	N	N	0	N	00	N
86	20231116	120701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2840	85	2	3.09	188256010	67033	80.77	2830	2845	2765	3580	1930	2755	2808.71	0.59	0	9587	2825	2790	2735	2700	2645	2807	2717	86	825	500	1870	5	1	17150000	487	72.82	1.40	12	0.39	39.00	2027.00	5090	20230210	-44.20	2370	20231024	19.83	5090	-44.20	20230210	2370	19.83	20231024	5090	-44.20	20230210	2370	19.83	20231024	2.44	N	089150	500	85 억		100906	N	N	0	N	00	N
87	20231116	110659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2810	55	2	2.00	122395865	43710	52.67	2830	2830	2765	3580	1930	2755	2800.58	0.59	0	2628	2825	2790	2735	2700	2645	2807	2717	86	825	500	1870	5	1	17150000	482	72.05	1.39	12	0.25	39.00	2027.00	5090	20230210	-44.79	2370	20231024	18.57	5090	-44.79	20230210	2370	18.57	20231024	5090	-44.79	20230210	2370	18.57	20231024	2.44	N	089150	500	85 억		100906	N	N	0	N	00	N
88	20231116	100659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2800	45	2	1.63	37408425	13354	16.09	2830	2830	2765	3580	1930	2755	2802.64	0.59	0	-4387	2825	2790	2735	2700	2645	2807	2717	86	825	500	1870	5	1	17150000	480	71.79	1.38	12	0.08	39.00	2027.00	5090	20230210	-44.99	2370	20231024	18.14	5090	-44.99	20230210	2370	18.14	20231024	5090	-44.99	20230210	2370	18.14	20231024	2.44	N	089150	500	85 억		100906	N	N	0	N	00	N
89	20231116	090701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2755	0	3	0.00	0	0	0.00	0	0	0	3580	1930	2755	0.00	0.59	0	0	2825	2790	2735	2700	2645	2807	2717	86	825	500	1870	5	1	17150000	472	70.64	1.36	12	0.00	39.00	2027.00	5090	20230210	-45.87	2370	20231024	16.24	5090	-45.87	20230210	2370	16.24	20231024	5090	-45.87	20230210	2370	16.24	20231024	2.44	N	089150	500	85 억		100906	N	N	0	N	00	N
90	20231115	160615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2755	105	2	3.96	228064070	82996	149.81	2730	2770	2680	3445	1855	2650	2747.89	0.53	0	7584	2750	2700	2625	2575	2500	2725	2600	86	795	500	1800	5	1	17150000	472	70.64	1.36	12	0.48	39.00	2027.00	5090	20230210	-45.87	2370	20231024	16.24	5090	-45.87	20230210	2370	16.24	20231024	5090	-45.87	20230210	2370	16.24	20231024	2.41	N	089150	500	85 억		91366	N	N	0	N	00	N
91	20231115	150710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2725	75	2	2.83	223697730	81406	146.94	2730	2770	2680	3445	1855	2650	2747.93	0.53	0	7156	2750	2700	2625	2575	2500	2725	2600	86	795	500	1800	5	1	17150000	467	69.87	1.34	12	0.47	39.00	2027.00	5090	20230210	-46.46	2370	20231024	14.98	5090	-46.46	20230210	2370	14.98	20231024	5090	-46.46	20230210	2370	14.98	20231024	2.41	N	089150	500	85 억		91366	N	N	0	N	00	N
92	20231115	140707	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2740	90	2	3.40	212748435	77405	139.72	2730	2770	2680	3445	1855	2650	2748.51	0.53	0	6263	2750	2700	2625	2575	2500	2725	2600	86	795	500	1800	5	1	17150000	470	70.26	1.35	12	0.45	39.00	2027.00	5090	20230210	-46.17	2370	20231024	15.61	5090	-46.17	20230210	2370	15.61	20231024	5090	-46.17	20230210	2370	15.61	20231024	2.41	N	089150	500	85 억		91366	N	N	0	N	00	N
93	20231115	130709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2740	90	2	3.40	143313710	52257	94.32	2730	2765	2680	3445	1855	2650	2742.48	0.53	0	2090	2750	2700	2625	2575	2500	2725	2600	86	795	500	1800	5	1	17150000	470	70.26	1.35	12	0.30	39.00	2027.00	5090	20230210	-46.17	2370	20231024	15.61	5090	-46.17	20230210	2370	15.61	20231024	5090	-46.17	20230210	2370	15.61	20231024	2.41	N	089150	500	85 억		91366	N	N	0	N	00	N
94	20231115	120712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	85	2	3.21	123427145	45032	81.28	2730	2765	2680	3445	1855	2650	2740.88	0.53	0	1457	2750	2700	2625	2575	2500	2725	2600	86	795	500	1800	5	1	17150000	469	70.13	1.35	12	0.26	39.00	2027.00	5090	20230210	-46.27	2370	20231024	15.40	5090	-46.27	20230210	2370	15.40	20231024	5090	-46.27	20230210	2370	15.40	20231024	2.41	N	089150	500	85 억		91366	N	N	0	N	00	N
95	20231115	110718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2745	95	2	3.58	111849005	40814	73.67	2730	2765	2680	3445	1855	2650	2740.46	0.53	0	-262	2750	2700	2625	2575	2500	2725	2600	86	795	500	1800	5	1	17150000	471	70.38	1.35	12	0.24	39.00	2027.00	5090	20230210	-46.07	2370	20231024	15.82	5090	-46.07	20230210	2370	15.82	20231024	5090	-46.07	20230210	2370	15.82	20231024	2.41	N	089150	500	85 억		91366	N	N	0	N	00	N
96	20231115	100713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2730	80	2	3.02	51345020	18818	33.97	2730	2750	2680	3445	1855	2650	2728.51	0.53	0	-2437	2750	2700	2625	2575	2500	2725	2600	86	795	500	1800	5	1	17150000	468	70.00	1.35	12	0.11	39.00	2027.00	5090	20230210	-46.37	2370	20231024	15.19	5090	-46.37	20230210	2370	15.19	20231024	5090	-46.37	20230210	2370	15.19	20231024	2.41	N	089150	500	85 억		91366	N	N	0	N	00	N
97	20231115	090704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2690	40	2	1.51	10751580	3949	7.13	2730	2730	2680	3445	1855	2650	2722.61	0.53	0	78	2750	2700	2625	2575	2500	2725	2600	86	795	500	1800	5	1	17150000	461	68.97	1.33	12	0.02	39.00	2027.00	5090	20230210	-47.15	2370	20231024	13.50	5090	-47.15	20230210	2370	13.50	20231024	5090	-47.15	20230210	2370	13.50	20231024	2.41	N	089150	500	85 억		91366	N	N	0	N	00	N
98	20231114	160657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2650	95	2	3.72	144992840	55175	256.58	2550	2675	2550	3320	1790	2555	2627.87	0.50	0	4938	2668	2611	2578	2521	2488	2595	2505	86	765	500	1730	5	1	17150000	454	67.95	1.31	12	0.32	39.00	2027.00	5090	20230210	-47.94	2370	20231024	11.81	5090	-47.94	20230210	2370	11.81	20231024	5090	-47.94	20230210	2370	11.81	20231024	2.40	N	089150	500	85 억		85675	N	N	0	N	00	N
99	20231114	150658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2645	90	2	3.52	135964675	51762	240.71	2550	2675	2550	3320	1790	2555	2626.73	0.50	0	3059	2668	2611	2578	2521	2488	2595	2505	86	765	500	1730	5	1	17150000	454	67.82	1.30	12	0.30	39.00	2027.00	5090	20230210	-48.04	2370	20231024	11.60	5090	-48.04	20230210	2370	11.60	20231024	5090	-48.04	20230210	2370	11.60	20231024	2.40	N	089150	500	85 억		85675	N	N	0	N	00	N
100	20231114	140658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2615	60	2	2.35	122477930	46633	216.86	2550	2675	2550	3320	1790	2555	2626.42	0.50	0	3911	2668	2611	2578	2521	2488	2595	2505	86	765	500	1730	5	1	17150000	448	67.05	1.29	12	0.27	39.00	2027.00	5090	20230210	-48.62	2370	20231024	10.34	5090	-48.62	20230210	2370	10.34	20231024	5090	-48.62	20230210	2370	10.34	20231024	2.40	N	089150	500	85 억		85675	N	N	0	N	00	N
101	20231114	130700	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2655	100	2	3.91	102993055	39212	182.35	2550	2675	2550	3320	1790	2555	2626.57	0.50	0	2899	2668	2611	2578	2521	2488	2595	2505	86	765	500	1730	5	1	17150000	455	68.08	1.31	12	0.23	39.00	2027.00	5090	20230210	-47.84	2370	20231024	12.03	5090	-47.84	20230210	2370	12.03	20231024	5090	-47.84	20230210	2370	12.03	20231024	2.40	N	089150	500	85 억		85675	N	N	0	N	00	N
102	20231114	120701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2635	80	2	3.13	97658385	37191	172.95	2550	2675	2550	3320	1790	2555	2625.86	0.50	0	2066	2668	2611	2578	2521	2488	2595	2505	86	765	500	1730	5	1	17150000	452	67.56	1.30	12	0.22	39.00	2027.00	5090	20230210	-48.23	2370	20231024	11.18	5090	-48.23	20230210	2370	11.18	20231024	5090	-48.23	20230210	2370	11.18	20231024	2.40	N	089150	500	85 억		85675	N	N	0	N	00	N
103	20231114	110708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2625	70	2	2.74	80286355	30574	142.18	2550	2675	2550	3320	1790	2555	2625.97	0.50	0	752	2668	2611	2578	2521	2488	2595	2505	86	765	500	1730	5	1	17150000	450	67.31	1.30	12	0.18	39.00	2027.00	5090	20230210	-48.43	2370	20231024	10.76	5090	-48.43	20230210	2370	10.76	20231024	5090	-48.43	20230210	2370	10.76	20231024	2.40	N	089150	500	85 억		85675	N	N	0	N	00	N
104	20231114	100701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2605	50	2	1.96	8261610	3197	14.87	2550	2605	2550	3320	1790	2555	2584.18	0.50	0	667	2668	2611	2578	2521	2488	2595	2505	86	765	500	1730	5	1	17150000	447	66.79	1.29	12	0.02	39.00	2027.00	5090	20230210	-48.82	2370	20231024	9.92	5090	-48.82	20230210	2370	9.92	20231024	5090	-48.82	20230210	2370	9.92	20231024	2.40	N	089150	500	85 억		85675	N	N	0	N	00	N
105	20231114	090654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2580	25	2	0.98	1089925	426	1.98	2550	2580	2550	3320	1790	2555	2558.51	0.50	0	205	2668	2611	2578	2521	2488	2595	2505	86	765	500	1730	5	1	17150000	442	66.15	1.27	12	0.00	39.00	2027.00	5090	20230210	-49.31	2370	20231024	8.86	5090	-49.31	20230210	2370	8.86	20231024	5090	-49.31	20230210	2370	8.86	20231024	2.40	N	089150	500	85 억		85675	N	N	0	N	00	N
106	20231113	160649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2555	-55	5	-2.11	54435230	21238	94.26	2615	2635	2545	3390	1830	2610	2563.14	0.50	0	7	2730	2670	2630	2570	2530	2650	2550	86	780	500	1770	5	1	17150000	438	65.51	1.26	12	0.12	39.00	2027.00	5090	20230210	-49.80	2370	20231024	7.81	5090	-49.80	20230210	2370	7.81	20231024	5090	-49.80	20230210	2370	7.81	20231024	2.36	N	089150	500	85 억		85668	N	N	0	N	00	N
107	20231113	150648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2565	-45	5	-1.72	51092045	19929	88.45	2615	2635	2545	3390	1830	2610	2563.70	0.50	0	-220	2730	2670	2630	2570	2530	2650	2550	86	780	500	1770	5	1	17150000	440	65.77	1.27	12	0.12	39.00	2027.00	5090	20230210	-49.61	2370	20231024	8.23	5090	-49.61	20230210	2370	8.23	20231024	5090	-49.61	20230210	2370	8.23	20231024	2.36	N	089150	500	85 억		85668	N	N	0	N	00	N
108	20231113	140646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2565	-45	5	-1.72	43665640	17022	75.55	2615	2635	2545	3390	1830	2610	2565.25	0.50	0	-233	2730	2670	2630	2570	2530	2650	2550	86	780	500	1770	5	1	17150000	440	65.77	1.27	12	0.10	39.00	2027.00	5090	20230210	-49.61	2370	20231024	8.23	5090	-49.61	20230210	2370	8.23	20231024	5090	-49.61	20230210	2370	8.23	20231024	2.36	N	089150	500	85 억		85668	N	N	0	N	00	N
109	20231113	130645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2575	-35	5	-1.34	40838820	15923	70.67	2615	2635	2545	3390	1830	2610	2564.77	0.50	0	-514	2730	2670	2630	2570	2530	2650	2550	86	780	500	1770	5	1	17150000	442	66.03	1.27	12	0.09	39.00	2027.00	5090	20230210	-49.41	2370	20231024	8.65	5090	-49.41	20230210	2370	8.65	20231024	5090	-49.41	20230210	2370	8.65	20231024	2.36	N	089150	500	85 억		85668	N	N	0	N	00	N
110	20231113	120646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2570	-40	5	-1.53	37422610	14596	64.78	2615	2635	2545	3390	1830	2610	2563.89	0.50	0	-547	2730	2670	2630	2570	2530	2650	2550	86	780	500	1770	5	1	17150000	441	65.90	1.27	12	0.09	39.00	2027.00	5090	20230210	-49.51	2370	20231024	8.44	5090	-49.51	20230210	2370	8.44	20231024	5090	-49.51	20230210	2370	8.44	20231024	2.36	N	089150	500	85 억		85668	N	N	0	N	00	N
111	20231113	110643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2600	-10	5	-0.38	6990480	2671	11.85	2615	2635	2590	3390	1830	2610	2617.18	0.50	0	-190	2730	2670	2630	2570	2530	2650	2550	86	780	500	1770	5	1	17150000	446	66.67	1.28	12	0.02	39.00	2027.00	5090	20230210	-48.92	2370	20231024	9.70	5090	-48.92	20230210	2370	9.70	20231024	5090	-48.92	20230210	2370	9.70	20231024	2.36	N	089150	500	85 억		85668	N	N	0	N	00	N
112	20231113	100642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2635	25	2	0.96	3798985	1450	6.44	2615	2635	2610	3390	1830	2610	2619.99	0.50	0	-21	2730	2670	2630	2570	2530	2650	2550	86	780	500	1770	5	1	17150000	452	67.56	1.30	12	0.01	39.00	2027.00	5090	20230210	-48.23	2370	20231024	11.18	5090	-48.23	20230210	2370	11.18	20231024	5090	-48.23	20230210	2370	11.18	20231024	2.36	N	089150	500	85 억		85668	N	N	0	N	00	N
113	20231113	090648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2615	5	2	0.19	816520	312	1.38	2615	2625	2615	3390	1830	2610	2617.05	0.50	0	29	2730	2670	2630	2570	2530	2650	2550	86	780	500	1770	5	1	17150000	448	67.05	1.29	12	0.00	39.00	2027.00	5090	20230210	-48.62	2370	20231024	10.34	5090	-48.62	20230210	2370	10.34	20231024	5090	-48.62	20230210	2370	10.34	20231024	2.36	N	089150	500	85 억		85668	N	N	0	N	00	N
114	20231110	160703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2610	-65	5	-2.43	58741805	22459	59.99	2625	2690	2590	3475	1875	2675	2615.51	0.51	0	-2163	2755	2715	2660	2620	2565	2687	2592	86	800	500	1810	5	1	17150000	448	66.92	1.29	12	0.13	39.00	2027.00	5090	20230210	-48.72	2370	20231024	10.13	5090	-48.72	20230210	2370	10.13	20231024	5090	-48.72	20230210	2370	10.13	20231024	2.33	N	089150	500	85 억		87831	N	N	0	N	00	N
115	20231110	150657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2625	-50	5	-1.87	53790090	20562	54.92	2625	2690	2590	3475	1875	2675	2616.00	0.51	0	-1725	2755	2715	2660	2620	2565	2687	2592	86	800	500	1810	5	1	17150000	450	67.31	1.30	12	0.12	39.00	2027.00	5090	20230210	-48.43	2370	20231024	10.76	5090	-48.43	20230210	2370	10.76	20231024	5090	-48.43	20230210	2370	10.76	20231024	2.33	N	089150	500	85 억		87831	N	N	0	N	00	N
116	20231110	140650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2635	-40	5	-1.50	40129620	15337	40.96	2625	2690	2590	3475	1875	2675	2616.52	0.51	0	-2425	2755	2715	2660	2620	2565	2687	2592	86	800	500	1810	5	1	17150000	452	67.56	1.30	12	0.09	39.00	2027.00	5090	20230210	-48.23	2370	20231024	11.18	5090	-48.23	20230210	2370	11.18	20231024	5090	-48.23	20230210	2370	11.18	20231024	2.33	N	089150	500	85 억		87831	N	N	0	N	00	N
117	20231110	130652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2640	-35	5	-1.31	39618100	15143	40.44	2625	2690	2590	3475	1875	2675	2616.26	0.51	0	-2417	2755	2715	2660	2620	2565	2687	2592	86	800	500	1810	5	1	17150000	453	67.69	1.30	12	0.09	39.00	2027.00	5090	20230210	-48.13	2370	20231024	11.39	5090	-48.13	20230210	2370	11.39	20231024	5090	-48.13	20230210	2370	11.39	20231024	2.33	N	089150	500	85 억		87831	N	N	0	N	00	N
118	20231110	120653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2640	-35	5	-1.31	38955630	14892	39.77	2625	2690	2590	3475	1875	2675	2615.88	0.51	0	-2412	2755	2715	2660	2620	2565	2687	2592	86	800	500	1810	5	1	17150000	453	67.69	1.30	12	0.09	39.00	2027.00	5090	20230210	-48.13	2370	20231024	11.39	5090	-48.13	20230210	2370	11.39	20231024	5090	-48.13	20230210	2370	11.39	20231024	2.33	N	089150	500	85 억		87831	N	N	0	N	00	N
119	20231110	110645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2620	-55	5	-2.06	34558040	13220	35.31	2625	2690	2590	3475	1875	2675	2614.07	0.51	0	-2293	2755	2715	2660	2620	2565	2687	2592	86	800	500	1810	5	1	17150000	449	67.18	1.29	12	0.08	39.00	2027.00	5090	20230210	-48.53	2370	20231024	10.55	5090	-48.53	20230210	2370	10.55	20231024	5090	-48.53	20230210	2370	10.55	20231024	2.33	N	089150	500	85 억		87831	N	N	0	N	00	N
120	20231110	100652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2615	-60	5	-2.24	33801350	12931	34.54	2625	2690	2590	3475	1875	2675	2613.98	0.51	0	-2326	2755	2715	2660	2620	2565	2687	2592	86	800	500	1810	5	1	17150000	448	67.05	1.29	12	0.08	39.00	2027.00	5090	20230210	-48.62	2370	20231024	10.34	5090	-48.62	20230210	2370	10.34	20231024	5090	-48.62	20230210	2370	10.34	20231024	2.33	N	089150	500	85 억		87831	N	N	0	N	00	N
121	20231110	090640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2645	-30	5	-1.12	10886070	4144	11.07	2625	2690	2625	3475	1875	2675	2626.95	0.51	0	591	2755	2715	2660	2620	2565	2687	2592	86	800	500	1810	5	1	17150000	454	67.82	1.30	12	0.02	39.00	2027.00	5090	20230210	-48.04	2370	20231024	11.60	5090	-48.04	20230210	2370	11.60	20231024	5090	-48.04	20230210	2370	11.60	20231024	2.33	N	089150	500	85 억		87831	N	N	0	N	00	N
122	20231109	160634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2675	0	3	0.00	99659645	37429	68.45	2695	2700	2605	3475	1875	2675	2662.63	0.46	0	8899	2771	2722	2696	2647	2621	2710	2635	86	800	500	1810	5	1	17150000	459	68.59	1.32	12	0.22	39.00	2027.00	5090	20230210	-47.45	2370	20231024	12.87	5090	-47.45	20230210	2370	12.87	20231024	5090	-47.45	20230210	2370	12.87	20231024	2.30	N	089150	500	85 억		78932	N	N	0	N	00	N
123	20231109	150634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2665	-10	5	-0.37	92687305	34812	63.66	2695	2700	2605	3475	1875	2675	2662.51	0.46	0	8152	2771	2722	2696	2647	2621	2710	2635	86	800	500	1810	5	1	17150000	457	68.33	1.31	12	0.20	39.00	2027.00	5090	20230210	-47.64	2370	20231024	12.45	5090	-47.64	20230210	2370	12.45	20231024	5090	-47.64	20230210	2370	12.45	20231024	2.30	N	089150	500	85 억		78932	N	N	0	N	00	N
124	20231109	140632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2670	-5	5	-0.19	86393370	32462	59.37	2695	2700	2605	3475	1875	2675	2661.37	0.46	0	8218	2771	2722	2696	2647	2621	2710	2635	86	800	500	1810	5	1	17150000	458	68.46	1.32	12	0.19	39.00	2027.00	5090	20230210	-47.54	2370	20231024	12.66	5090	-47.54	20230210	2370	12.66	20231024	5090	-47.54	20230210	2370	12.66	20231024	2.30	N	089150	500	85 억		78932	N	N	0	N	00	N
125	20231109	130635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2680	5	2	0.19	82208135	30898	56.51	2695	2700	2605	3475	1875	2675	2660.63	0.46	0	8406	2771	2722	2696	2647	2621	2710	2635	86	800	500	1810	5	1	17150000	460	68.72	1.32	12	0.18	39.00	2027.00	5090	20230210	-47.35	2370	20231024	13.08	5090	-47.35	20230210	2370	13.08	20231024	5090	-47.35	20230210	2370	13.08	20231024	2.30	N	089150	500	85 억		78932	N	N	0	N	00	N
126	20231109	120639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2695	20	2	0.75	76393940	28734	52.55	2695	2700	2605	3475	1875	2675	2658.66	0.46	0	9390	2771	2722	2696	2647	2621	2710	2635	86	800	500	1810	5	1	17150000	462	69.10	1.33	12	0.17	39.00	2027.00	5090	20230210	-47.05	2370	20231024	13.71	5090	-47.05	20230210	2370	13.71	20231024	5090	-47.05	20230210	2370	13.71	20231024	2.30	N	089150	500	85 억		78932	N	N	0	N	00	N
127	20231109	110636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2645	-30	5	-1.12	57462610	21647	39.59	2695	2695	2605	3475	1875	2675	2654.53	0.46	0	10792	2771	2722	2696	2647	2621	2710	2635	86	800	500	1810	5	1	17150000	454	67.82	1.30	12	0.13	39.00	2027.00	5090	20230210	-48.04	2370	20231024	11.60	5090	-48.04	20230210	2370	11.60	20231024	5090	-48.04	20230210	2370	11.60	20231024	2.30	N	089150	500	85 억		78932	N	N	0	N	00	N
128	20231109	100632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2630	-45	5	-1.68	52659450	19818	36.24	2695	2695	2605	3475	1875	2675	2657.15	0.46	0	10380	2771	2722	2696	2647	2621	2710	2635	86	800	500	1810	5	1	17150000	451	67.44	1.30	12	0.12	39.00	2027.00	5090	20230210	-48.33	2370	20231024	10.97	5090	-48.33	20230210	2370	10.97	20231024	5090	-48.33	20230210	2370	10.97	20231024	2.30	N	089150	500	85 억		78932	N	N	0	N	00	N
129	20231109	090634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2665	-10	5	-0.37	32727580	12261	22.42	2695	2695	2630	3475	1875	2675	2669.24	0.46	0	10555	2771	2722	2696	2647	2621	2710	2635	86	800	500	1810	5	1	17150000	457	68.33	1.31	12	0.07	39.00	2027.00	5090	20230210	-47.64	2370	20231024	12.45	5090	-47.64	20230210	2370	12.45	20231024	5090	-47.64	20230210	2370	12.45	20231024	2.30	N	089150	500	85 억		78932	N	N	0	N	00	N
130	20231108	160628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2675	0	3	0.00	146141495	54181	103.60	2700	2745	2670	3475	1875	2675	2697.28	0.31	0	26228	2821	2747	2701	2627	2581	2725	2605	86	800	500	1810	5	1	17150000	459	68.59	1.32	12	0.32	39.00	2027.00	5090	20230210	-47.45	2370	20231024	12.87	5090	-47.45	20230210	2370	12.87	20231024	5090	-47.45	20230210	2370	12.87	20231024	2.25	N	089150	500	85 억		52705	N	N	0	N	00	N
131	20231108	150632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2680	5	2	0.19	136759990	50675	96.89	2700	2745	2670	3475	1875	2675	2698.77	0.31	0	26292	2821	2747	2701	2627	2581	2725	2605	86	800	500	1810	5	1	17150000	460	68.72	1.32	12	0.30	39.00	2027.00	5090	20230210	-47.35	2370	20231024	13.08	5090	-47.35	20230210	2370	13.08	20231024	5090	-47.35	20230210	2370	13.08	20231024	2.25	N	089150	500	85 억		52705	N	N	0	N	00	N
132	20231108	140629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2680	5	2	0.19	130880740	48481	92.70	2700	2745	2670	3475	1875	2675	2699.63	0.31	0	26742	2821	2747	2701	2627	2581	2725	2605	86	800	500	1810	5	1	17150000	460	68.72	1.32	12	0.28	39.00	2027.00	5090	20230210	-47.35	2370	20231024	13.08	5090	-47.35	20230210	2370	13.08	20231024	5090	-47.35	20230210	2370	13.08	20231024	2.25	N	089150	500	85 억		52705	N	N	0	N	00	N
133	20231108	130630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2690	15	2	0.56	123518830	45738	87.45	2700	2745	2670	3475	1875	2675	2700.57	0.31	0	26037	2821	2747	2701	2627	2581	2725	2605	86	800	500	1810	5	1	17150000	461	68.97	1.33	12	0.27	39.00	2027.00	5090	20230210	-47.15	2370	20231024	13.50	5090	-47.15	20230210	2370	13.50	20231024	5090	-47.15	20230210	2370	13.50	20231024	2.25	N	089150	500	85 억		52705	N	N	0	N	00	N
134	20231108	120625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2710	35	2	1.31	108746895	40239	76.94	2700	2745	2670	3475	1875	2675	2702.52	0.31	0	25875	2821	2747	2701	2627	2581	2725	2605	86	800	500	1810	5	1	17150000	465	69.49	1.34	12	0.23	39.00	2027.00	5090	20230210	-46.76	2370	20231024	14.35	5090	-46.76	20230210	2370	14.35	20231024	5090	-46.76	20230210	2370	14.35	20231024	2.25	N	089150	500	85 억		52705	N	N	0	N	00	N
135	20231108	110630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	25	2	0.93	100706365	37269	71.26	2700	2745	2670	3475	1875	2675	2702.15	0.31	0	25145	2821	2747	2701	2627	2581	2725	2605	86	800	500	1810	5	1	17150000	463	69.23	1.33	12	0.22	39.00	2027.00	5090	20230210	-46.95	2370	20231024	13.92	5090	-46.95	20230210	2370	13.92	20231024	5090	-46.95	20230210	2370	13.92	20231024	2.25	N	089150	500	85 억		52705	N	N	0	N	00	N
136	20231108	100630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2720	45	2	1.68	73984620	27392	52.37	2700	2745	2690	3475	1875	2675	2700.96	0.31	0	23670	2821	2747	2701	2627	2581	2725	2605	86	800	500	1810	5	1	17150000	466	69.74	1.34	12	0.16	39.00	2027.00	5090	20230210	-46.56	2370	20231024	14.77	5090	-46.56	20230210	2370	14.77	20231024	5090	-46.56	20230210	2370	14.77	20231024	2.25	N	089150	500	85 억		52705	N	N	0	N	00	N
137	20231108	090627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2705	30	2	1.12	25109155	9327	17.83	2700	2710	2690	3475	1875	2675	2692.09	0.31	0	8807	2821	2747	2701	2627	2581	2725	2605	86	800	500	1810	5	1	17150000	464	69.36	1.33	12	0.05	39.00	2027.00	5090	20230210	-46.86	2370	20231024	14.14	5090	-46.86	20230210	2370	14.14	20231024	5090	-46.86	20230210	2370	14.14	20231024	2.25	N	089150	500	85 억		52705	N	N	0	N	00	N
138	20231107	160630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2675	-80	5	-2.90	141458300	52230	59.10	2755	2775	2655	3580	1930	2755	2708.38	0.30	0	2328	2831	2792	2746	2707	2661	2797	2712	86	825	500	1870	5	1	17150000	459	68.59	1.32	12	0.30	39.00	2027.00	5090	20230210	-47.45	2370	20231024	12.87	5090	-47.45	20230210	2370	12.87	20231024	5090	-47.45	20230210	2370	12.87	20231024	2.21	N	089150	500	85 억		50916	N	N	0	N	00	N
139	20231107	150629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	-55	5	-2.00	133616050	49304	55.79	2755	2775	2655	3580	1930	2755	2710.04	0.30	0	1768	2831	2792	2746	2707	2661	2797	2712	86	825	500	1870	5	1	17150000	463	69.23	1.33	12	0.29	39.00	2027.00	5090	20230210	-46.95	2370	20231024	13.92	5090	-46.95	20230210	2370	13.92	20231024	5090	-46.95	20230210	2370	13.92	20231024	2.21	N	089150	500	85 억		50916	N	N	0	N	00	N
140	20231107	140633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	-55	5	-2.00	126598955	46701	52.84	2755	2775	2655	3580	1930	2755	2710.84	0.30	0	-121	2831	2792	2746	2707	2661	2797	2712	86	825	500	1870	5	1	17150000	463	69.23	1.33	12	0.27	39.00	2027.00	5090	20230210	-46.95	2370	20231024	13.92	5090	-46.95	20230210	2370	13.92	20231024	5090	-46.95	20230210	2370	13.92	20231024	2.21	N	089150	500	85 억		50916	N	N	0	N	00	N
141	20231107	130631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2685	-70	5	-2.54	118141555	43548	49.27	2755	2775	2655	3580	1930	2755	2712.90	0.30	0	-1390	2831	2792	2746	2707	2661	2797	2712	86	825	500	1870	5	1	17150000	460	68.85	1.32	12	0.25	39.00	2027.00	5090	20230210	-47.25	2370	20231024	13.29	5090	-47.25	20230210	2370	13.29	20231024	5090	-47.25	20230210	2370	13.29	20231024	2.21	N	089150	500	85 억		50916	N	N	0	N	00	N
142	20231107	120627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2680	-75	5	-2.72	104234050	38337	43.38	2755	2775	2670	3580	1930	2755	2718.89	0.30	0	-1466	2831	2792	2746	2707	2661	2797	2712	86	825	500	1870	5	1	17150000	460	68.72	1.32	12	0.22	39.00	2027.00	5090	20230210	-47.35	2370	20231024	13.08	5090	-47.35	20230210	2370	13.08	20231024	5090	-47.35	20230210	2370	13.08	20231024	2.21	N	089150	500	85 억		50916	N	N	0	N	00	N
143	20231107	110628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2710	-45	5	-1.63	73652685	26986	30.53	2755	2775	2700	3580	1930	2755	2729.29	0.30	0	236	2831	2792	2746	2707	2661	2797	2712	86	825	500	1870	5	1	17150000	465	69.49	1.34	12	0.16	39.00	2027.00	5090	20230210	-46.76	2370	20231024	14.35	5090	-46.76	20230210	2370	14.35	20231024	5090	-46.76	20230210	2370	14.35	20231024	2.21	N	089150	500	85 억		50916	N	N	0	N	00	N
144	20231107	100635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2730	-25	5	-0.91	50199400	18341	20.75	2755	2775	2715	3580	1930	2755	2737.00	0.30	0	-376	2831	2792	2746	2707	2661	2797	2712	86	825	500	1870	5	1	17150000	468	70.00	1.35	12	0.11	39.00	2027.00	5090	20230210	-46.37	2370	20231024	15.19	5090	-46.37	20230210	2370	15.19	20231024	5090	-46.37	20230210	2370	15.19	20231024	2.21	N	089150	500	85 억		50916	N	N	0	N	00	N
145	20231107	090620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2715	-40	5	-1.45	13729205	5045	5.71	2755	2755	2715	3580	1930	2755	2721.35	0.30	0	-70	2831	2792	2746	2707	2661	2797	2712	86	825	500	1870	5	1	17150000	466	69.62	1.34	12	0.03	39.00	2027.00	5090	20230210	-46.66	2370	20231024	14.56	5090	-46.66	20230210	2370	14.56	20231024	5090	-46.66	20230210	2370	14.56	20231024	2.21	N	089150	500	85 억		50916	N	N	0	N	00	N
146	20231106	160614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2755	20	2	0.73	243200660	88332	236.69	2755	2785	2700	3555	1915	2735	2753.26	0.39	0	-16770	2778	2756	2723	2701	2668	2767	2712	86	820	500	1850	5	1	17150000	472	70.64	1.36	12	0.52	39.00	2027.00	5090	20230210	-45.87	2370	20231024	16.24	5090	-45.87	20230210	2370	16.24	20231024	5090	-45.87	20230210	2370	16.24	20231024	2.20	N	089150	500	85 억		67256	N	N	0	N	00	N
147	20231106	150617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2750	15	2	0.55	235547385	85550	229.24	2755	2785	2700	3555	1915	2735	2753.33	0.39	0	-16879	2778	2756	2723	2701	2668	2767	2712	86	820	500	1850	5	1	17150000	472	70.51	1.36	12	0.50	39.00	2027.00	5090	20230210	-45.97	2370	20231024	16.03	5090	-45.97	20230210	2370	16.03	20231024	5090	-45.97	20230210	2370	16.03	20231024	2.20	N	089150	500	85 억		67256	N	N	0	N	00	N
148	20231106	140615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2755	20	2	0.73	222838065	80939	216.88	2755	2785	2700	3555	1915	2735	2753.16	0.39	0	-16554	2778	2756	2723	2701	2668	2767	2712	86	820	500	1850	5	1	17150000	472	70.64	1.36	12	0.47	39.00	2027.00	5090	20230210	-45.87	2370	20231024	16.24	5090	-45.87	20230210	2370	16.24	20231024	5090	-45.87	20230210	2370	16.24	20231024	2.20	N	089150	500	85 억		67256	N	N	0	N	00	N
149	20231106	130622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2740	5	2	0.18	208406000	75695	202.83	2755	2785	2700	3555	1915	2735	2753.23	0.39	0	-16421	2778	2756	2723	2701	2668	2767	2712	86	820	500	1850	5	1	17150000	470	70.26	1.35	12	0.44	39.00	2027.00	5090	20230210	-46.17	2370	20231024	15.61	5090	-46.17	20230210	2370	15.61	20231024	5090	-46.17	20230210	2370	15.61	20231024	2.20	N	089150	500	85 억		67256	N	N	0	N	00	N
150	20231106	120617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2745	10	2	0.37	206446705	74980	200.92	2755	2785	2700	3555	1915	2735	2753.36	0.39	0	-16421	2778	2756	2723	2701	2668	2767	2712	86	820	500	1850	5	1	17150000	471	70.38	1.35	12	0.44	39.00	2027.00	5090	20230210	-46.07	2370	20231024	15.82	5090	-46.07	20230210	2370	15.82	20231024	5090	-46.07	20230210	2370	15.82	20231024	2.20	N	089150	500	85 억		67256	N	N	0	N	00	N
151	20231106	110617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2740	5	2	0.18	179197385	65029	174.25	2755	2785	2700	3555	1915	2735	2755.65	0.39	0	-17697	2778	2756	2723	2701	2668	2767	2712	86	820	500	1850	5	1	17150000	470	70.26	1.35	12	0.38	39.00	2027.00	5090	20230210	-46.17	2370	20231024	15.61	5090	-46.17	20230210	2370	15.61	20231024	5090	-46.17	20230210	2370	15.61	20231024	2.20	N	089150	500	85 억		67256	N	N	0	N	00	N
152	20231106	100555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2775	40	2	1.46	160590105	58279	156.16	2755	2785	2700	3555	1915	2735	2755.54	0.39	0	-19238	2778	2756	2723	2701	2668	2767	2712	86	820	500	1850	5	1	17150000	476	71.15	1.37	12	0.34	39.00	2027.00	5090	20230210	-45.48	2370	20231024	17.09	5090	-45.48	20230210	2370	17.09	20231024	5090	-45.48	20230210	2370	17.09	20231024	2.20	N	089150	500	85 억		67256	N	N	0	N	00	N
153	20231106	090618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	0	3	0.00	23474485	8603	23.05	2755	2755	2700	3555	1915	2735	2728.64	0.39	0	-3599	2778	2756	2723	2701	2668	2767	2712	86	820	500	1850	5	1	17150000	469	70.13	1.35	12	0.05	39.00	2027.00	5090	20230210	-46.27	2370	20231024	15.40	5090	-46.27	20230210	2370	15.40	20231024	5090	-46.27	20230210	2370	15.40	20231024	2.20	N	089150	500	85 억		67256	N	N	0	N	00	N
154	20231103	160611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	35	2	1.30	101152175	37170	77.02	2730	2745	2690	3510	1890	2700	2721.34	0.36	0	5356	2756	2727	2691	2662	2626	2742	2677	86	810	500	1830	5	1	17150000	469	70.13	1.35	12	0.22	39.00	2027.00	5090	20230210	-46.27	2370	20231024	15.40	5090	-46.27	20230210	2370	15.40	20231024	5090	-46.27	20230210	2370	15.40	20231024	2.22	N	089150	500	85 억		61798	N	N	0	N	00	N
155	20231103	150608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	35	2	1.30	88374635	32485	67.32	2730	2745	2690	3510	1890	2700	2720.48	0.36	0	2019	2756	2727	2691	2662	2626	2742	2677	86	810	500	1830	5	1	17150000	469	70.13	1.35	12	0.19	39.00	2027.00	5090	20230210	-46.27	2370	20231024	15.40	5090	-46.27	20230210	2370	15.40	20231024	5090	-46.27	20230210	2370	15.40	20231024	2.22	N	089150	500	85 억		61798	N	N	0	N	00	N
156	20231103	140609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2720	20	2	0.74	81886200	30108	62.39	2730	2745	2690	3510	1890	2700	2719.75	0.36	0	1485	2756	2727	2691	2662	2626	2742	2677	86	810	500	1830	5	1	17150000	466	69.74	1.34	12	0.18	39.00	2027.00	5090	20230210	-46.56	2370	20231024	14.77	5090	-46.56	20230210	2370	14.77	20231024	5090	-46.56	20230210	2370	14.77	20231024	2.22	N	089150	500	85 억		61798	N	N	0	N	00	N
157	20231103	130609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	35	2	1.30	74387855	27358	56.69	2730	2745	2690	3510	1890	2700	2719.05	0.36	0	1578	2756	2727	2691	2662	2626	2742	2677	86	810	500	1830	5	1	17150000	469	70.13	1.35	12	0.16	39.00	2027.00	5090	20230210	-46.27	2370	20231024	15.40	5090	-46.27	20230210	2370	15.40	20231024	5090	-46.27	20230210	2370	15.40	20231024	2.22	N	089150	500	85 억		61798	N	N	0	N	00	N
158	20231103	120608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	35	2	1.30	68000955	25022	51.85	2730	2745	2690	3510	1890	2700	2717.65	0.36	0	952	2756	2727	2691	2662	2626	2742	2677	86	810	500	1830	5	1	17150000	469	70.13	1.35	12	0.15	39.00	2027.00	5090	20230210	-46.27	2370	20231024	15.40	5090	-46.27	20230210	2370	15.40	20231024	5090	-46.27	20230210	2370	15.40	20231024	2.22	N	089150	500	85 억		61798	N	N	0	N	00	N
159	20231103	110613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2740	40	2	1.48	57640255	21232	44.00	2730	2745	2690	3510	1890	2700	2714.78	0.36	0	-1934	2756	2727	2691	2662	2626	2742	2677	86	810	500	1830	5	1	17150000	470	70.26	1.35	12	0.12	39.00	2027.00	5090	20230210	-46.17	2370	20231024	15.61	5090	-46.17	20230210	2370	15.61	20231024	5090	-46.17	20230210	2370	15.61	20231024	2.22	N	089150	500	85 억		61798	N	N	0	N	00	N
160	20231103	100600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2720	20	2	0.74	36143290	13358	27.68	2730	2740	2690	3510	1890	2700	2705.74	0.36	0	-2967	2756	2727	2691	2662	2626	2742	2677	86	810	500	1830	5	1	17150000	466	69.74	1.34	12	0.08	39.00	2027.00	5090	20230210	-46.56	2370	20231024	14.77	5090	-46.56	20230210	2370	14.77	20231024	5090	-46.56	20230210	2370	14.77	20231024	2.22	N	089150	500	85 억		61798	N	N	0	N	00	N
161	20231103	090604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2720	20	2	0.74	14924495	5511	11.42	2730	2740	2695	3510	1890	2700	2708.13	0.36	0	-2789	2756	2727	2691	2662	2626	2742	2677	86	810	500	1830	5	1	17150000	466	69.74	1.34	12	0.03	39.00	2027.00	5090	20230210	-46.56	2370	20231024	14.77	5090	-46.56	20230210	2370	14.77	20231024	5090	-46.56	20230210	2370	14.77	20231024	2.22	N	089150	500	85 억		61798	N	N	0	N	00	N
162	20231102	160604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	55	2	2.08	128718240	47947	111.92	2660	2720	2655	3435	1855	2645	2684.59	0.29	0	12904	2721	2682	2656	2617	2591	2670	2605	86	790	500	1790	5	1	17150000	463	69.23	1.33	12	0.28	39.00	2027.00	5090	20230210	-46.95	2370	20231024	13.92	5090	-46.95	20230210	2370	13.92	20231024	5090	-46.95	20230210	2370	13.92	20231024	2.22	N	089150	500	85 억		49671	N	N	0	N	00	N
163	20231102	150611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2690	45	2	1.70	118773665	44258	103.31	2660	2720	2655	3435	1855	2645	2683.67	0.29	0	12505	2721	2682	2656	2617	2591	2670	2605	86	790	500	1790	5	1	17150000	461	68.97	1.33	12	0.26	39.00	2027.00	5090	20230210	-47.15	2370	20231024	13.50	5090	-47.15	20230210	2370	13.50	20231024	5090	-47.15	20230210	2370	13.50	20231024	2.22	N	089150	500	85 억		49671	N	N	0	N	00	N
164	20231102	140559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2685	40	2	1.51	113879110	42439	99.07	2660	2720	2655	3435	1855	2645	2683.36	0.29	0	12331	2721	2682	2656	2617	2591	2670	2605	86	790	500	1790	5	1	17150000	460	68.85	1.32	12	0.25	39.00	2027.00	5090	20230210	-47.25	2370	20231024	13.29	5090	-47.25	20230210	2370	13.29	20231024	5090	-47.25	20230210	2370	13.29	20231024	2.22	N	089150	500	85 억		49671	N	N	0	N	00	N
165	20231102	130605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2685	40	2	1.51	105119255	39177	91.45	2660	2720	2655	3435	1855	2645	2683.19	0.29	0	12440	2721	2682	2656	2617	2591	2670	2605	86	790	500	1790	5	1	17150000	460	68.85	1.32	12	0.23	39.00	2027.00	5090	20230210	-47.25	2370	20231024	13.29	5090	-47.25	20230210	2370	13.29	20231024	5090	-47.25	20230210	2370	13.29	20231024	2.22	N	089150	500	85 억		49671	N	N	0	N	00	N
166	20231102	120601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2695	50	2	1.89	96569310	35990	84.01	2660	2720	2655	3435	1855	2645	2683.23	0.29	0	12008	2721	2682	2656	2617	2591	2670	2605	86	790	500	1790	5	1	17150000	462	69.10	1.33	12	0.21	39.00	2027.00	5090	20230210	-47.05	2370	20231024	13.71	5090	-47.05	20230210	2370	13.71	20231024	5090	-47.05	20230210	2370	13.71	20231024	2.22	N	089150	500	85 억		49671	N	N	0	N	00	N
167	20231102	110603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2695	50	2	1.89	79020630	29484	68.83	2660	2720	2655	3435	1855	2645	2680.12	0.29	0	11884	2721	2682	2656	2617	2591	2670	2605	86	790	500	1790	5	1	17150000	462	69.10	1.33	12	0.17	39.00	2027.00	5090	20230210	-47.05	2370	20231024	13.71	5090	-47.05	20230210	2370	13.71	20231024	5090	-47.05	20230210	2370	13.71	20231024	2.22	N	089150	500	85 억		49671	N	N	0	N	00	N
168	20231102	100603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	55	2	2.08	63532175	23753	55.45	2660	2700	2655	3435	1855	2645	2674.70	0.29	0	12471	2721	2682	2656	2617	2591	2670	2605	86	790	500	1790	5	1	17150000	463	69.23	1.33	12	0.14	39.00	2027.00	5090	20230210	-46.95	2370	20231024	13.92	5090	-46.95	20230210	2370	13.92	20231024	5090	-46.95	20230210	2370	13.92	20231024	2.22	N	089150	500	85 억		49671	N	N	0	N	00	N
169	20231102	090607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2670	25	2	0.95	6022150	2256	5.27	2660	2670	2660	3435	1855	2645	2669.39	0.29	0	1493	2721	2682	2656	2617	2591	2670	2605	86	790	500	1790	5	1	17150000	458	68.46	1.32	12	0.01	39.00	2027.00	5090	20230210	-47.54	2370	20231024	12.66	5090	-47.54	20230210	2370	12.66	20231024	5090	-47.54	20230210	2370	12.66	20231024	2.22	N	089150	500	85 억		49671	N	N	0	N	00	N
170	20231101	160600	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2645	-25	5	-0.94	100674700	37883	40.76	2670	2695	2630	3470	1870	2670	2657.52	0.28	0	576	2770	2720	2680	2630	2590	2700	2610	86	800	500	1810	5	1	17150000	454	67.82	1.30	12	0.22	39.00	2027.00	5090	20230210	-48.04	2370	20231024	11.60	5090	-48.04	20230210	2370	11.60	20231024	5090	-48.04	20230210	2370	11.60	20231024	2.39	N	089150	500	85 억		48243	N	N	0	N	00	N
171	20231101	150601	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2640	-30	5	-1.12	88222340	33163	35.68	2670	2695	2630	3470	1870	2670	2660.26	0.28	0	576	2770	2720	2680	2630	2590	2700	2610	86	800	500	1810	5	1	17150000	453	67.69	1.30	12	0.19	39.00	2027.00	5090	20230210	-48.13	2370	20231024	11.39	5090	-48.13	20230210	2370	11.39	20231024	5090	-48.13	20230210	2370	11.39	20231024	2.39	N	089150	500	85 억		48243	N	N	0	N	00	N
172	20231101	140556	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2640	-30	5	-1.12	79107755	29717	31.97	2670	2695	2630	3470	1870	2670	2662.04	0.28	0	576	2770	2720	2680	2630	2590	2700	2610	86	800	500	1810	5	1	17150000	453	67.69	1.30	12	0.17	39.00	2027.00	5090	20230210	-48.13	2370	20231024	11.39	5090	-48.13	20230210	2370	11.39	20231024	5090	-48.13	20230210	2370	11.39	20231024	2.39	N	089150	500	85 억		48243	N	N	0	N	00	N
173	20231101	130600	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2640	-30	5	-1.12	74812300	28091	30.22	2670	2695	2630	3470	1870	2670	2663.21	0.28	0	595	2770	2720	2680	2630	2590	2700	2610	86	800	500	1810	5	1	17150000	453	67.69	1.30	12	0.16	39.00	2027.00	5090	20230210	-48.13	2370	20231024	11.39	5090	-48.13	20230210	2370	11.39	20231024	5090	-48.13	20230210	2370	11.39	20231024	2.39	N	089150	500	85 억		48243	N	N	0	N	00	N
174	20231101	120614	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2650	-20	5	-0.75	70451280	26443	28.45	2670	2695	2630	3470	1870	2670	2664.27	0.28	0	538	2770	2720	2680	2630	2590	2700	2610	86	800	500	1810	5	1	17150000	454	67.95	1.31	12	0.15	39.00	2027.00	5090	20230210	-47.94	2370	20231024	11.81	5090	-47.94	20230210	2370	11.81	20231024	5090	-47.94	20230210	2370	11.81	20231024	2.39	N	089150	500	85 억		48243	N	N	0	N	00	N
175	20231101	110616	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2635	-35	5	-1.31	64431925	24164	26.00	2670	2695	2630	3470	1870	2670	2666.44	0.28	0	516	2770	2720	2680	2630	2590	2700	2610	86	800	500	1810	5	1	17150000	452	67.56	1.30	12	0.14	39.00	2027.00	5090	20230210	-48.23	2370	20231024	11.18	5090	-48.23	20230210	2370	11.18	20231024	5090	-48.23	20230210	2370	11.18	20231024	2.39	N	089150	500	85 억		48243	N	N	0	N	00	N
176	20231101	100608	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2665	-5	5	-0.19	27967635	10473	11.27	2670	2695	2645	3470	1870	2670	2670.45	0.28	0	-7	2770	2720	2680	2630	2590	2700	2610	86	800	500	1810	5	1	17150000	457	68.33	1.31	12	0.06	39.00	2027.00	5090	20230210	-47.64	2370	20231024	12.45	5090	-47.64	20230210	2370	12.45	20231024	5090	-47.64	20230210	2370	12.45	20231024	2.39	N	089150	500	85 억		48243	N	N	0	N	00	N
177	20231101	090609	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2660	-10	5	-0.37	3776660	1415	1.52	2670	2675	2655	3470	1870	2670	2669.02	0.28	0	-704	2770	2720	2680	2630	2590	2700	2610	86	800	500	1810	5	1	17150000	456	68.21	1.31	12	0.01	39.00	2027.00	5090	20230210	-47.74	2370	20231024	12.24	5090	-47.74	20230210	2370	12.24	20231024	5090	-47.74	20230210	2370	12.24	20231024	2.39	N	089150	500	85 억		48243	N	N	0	N	00	N