KissMeData/139050/price/prices-20231101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231130,160910,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7000,550,2,8.53,409459980,61037,228.65,6420,7050,6350,8380,4520,6450,6708.22,1.63,0,12652,6683,6566,6483,6366,6283,6525,6325,42,1930,500,4250,10,1,8300708,581,-2.55,1.40,12,0.74,-2745.00,5014.00,13816,20221129,-49.33,4635,20230727,51.02,10382,-32.58,20230118,4635,51.02,20230727,8970,-21.96,20230628,332,2008.43,20230424,0.18,N,139050,500,41 억,,135540,N,N,0,N,00,N
20231130,150910,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6990,540,2,8.37,339424730,50957,190.89,6420,7050,6350,8380,4520,6450,6661.00,1.63,0,11405,6683,6566,6483,6366,6283,6525,6325,42,1930,500,4250,10,1,8300708,580,-2.55,1.39,12,0.61,-2745.00,5014.00,13816,20221129,-49.41,4635,20230727,50.81,10382,-32.67,20230118,4635,50.81,20230727,8970,-22.07,20230628,332,2005.42,20230424,0.18,N,139050,500,41 억,,135540,N,N,0,N,00,N
20231130,140906,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6660,210,2,3.26,184430190,28333,106.14,6420,6740,6350,8380,4520,6450,6509.38,1.63,0,5197,6683,6566,6483,6366,6283,6525,6325,42,1930,500,4250,10,1,8300708,553,-2.43,1.33,12,0.34,-2745.00,5014.00,13816,20221129,-51.80,4635,20230727,43.69,10382,-35.85,20230118,4635,43.69,20230727,8970,-25.75,20230628,332,1906.02,20230424,0.18,N,139050,500,41 억,,135540,N,N,0,N,00,N
20231130,130904,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6570,120,2,1.86,123413980,19109,71.59,6420,6650,6350,8380,4520,6450,6458.42,1.63,0,2807,6683,6566,6483,6366,6283,6525,6325,42,1930,500,4250,10,1,8300708,545,-2.39,1.31,12,0.23,-2745.00,5014.00,13816,20221129,-52.45,4635,20230727,41.75,10382,-36.72,20230118,4635,41.75,20230727,8970,-26.76,20230628,332,1878.92,20230424,0.18,N,139050,500,41 억,,135540,N,N,0,N,00,N
20231130,120917,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6550,100,2,1.55,117903030,18269,68.44,6420,6650,6350,8380,4520,6450,6453.72,1.63,0,2813,6683,6566,6483,6366,6283,6525,6325,42,1930,500,4250,10,1,8300708,544,-2.39,1.31,12,0.22,-2745.00,5014.00,13816,20221129,-52.59,4635,20230727,41.32,10382,-36.91,20230118,4635,41.32,20230727,8970,-26.98,20230628,332,1872.89,20230424,0.18,N,139050,500,41 억,,135540,N,N,0,N,00,N
20231130,110913,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6470,20,2,0.31,71702950,11194,41.93,6420,6520,6350,8380,4520,6450,6405.48,1.63,0,1404,6683,6566,6483,6366,6283,6525,6325,42,1930,500,4250,10,1,8300708,537,-2.36,1.29,12,0.13,-2745.00,5014.00,13816,20221129,-53.17,4635,20230727,39.59,10382,-37.68,20230118,4635,39.59,20230727,8970,-27.87,20230628,332,1848.80,20230424,0.18,N,139050,500,41 억,,135540,N,N,0,N,00,N
20231130,100906,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6400,-50,5,-0.78,57099250,8929,33.45,6420,6520,6350,8380,4520,6450,6394.81,1.63,0,1723,6683,6566,6483,6366,6283,6525,6325,42,1930,500,4250,10,1,8300708,531,-2.33,1.28,12,0.11,-2745.00,5014.00,13816,20221129,-53.68,4635,20230727,38.08,10382,-38.35,20230118,4635,38.08,20230727,8970,-28.65,20230628,332,1827.71,20230424,0.18,N,139050,500,41 억,,135540,N,N,0,N,00,N
20231130,090907,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6410,-40,5,-0.62,2275810,355,1.33,6420,6450,6410,8380,4520,6450,6410.73,1.63,0,36,6683,6566,6483,6366,6283,6525,6325,42,1930,500,4250,10,1,8300708,532,-2.34,1.28,12,0.00,-2745.00,5014.00,13816,20221129,-53.60,4635,20230727,38.30,10382,-38.26,20230118,4635,38.30,20230727,8970,-28.54,20230628,332,1830.72,20230424,0.18,N,139050,500,41 억,,135540,N,N,0,N,00,N
20231129,160903,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6450,-150,5,-2.27,165238970,25386,105.68,6570,6600,6400,8580,4620,6600,6509.07,1.66,0,-1929,6846,6722,6646,6522,6446,6685,6485,41,1980,500,4350,10,1,8244926,532,-2.35,1.29,12,0.31,-2745.00,5014.00,13816,20221129,-53.31,4635,20230727,39.16,10382,-37.87,20230118,4635,39.16,20230727,8970,-28.09,20230628,332,1842.77,20230424,0.17,N,139050,500,41 억,,136983,N,N,0,N,00,N
20231129,150911,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6450,-150,5,-2.27,159783600,24540,102.16,6570,6600,6400,8580,4620,6600,6511.15,1.66,0,-1762,6846,6722,6646,6522,6446,6685,6485,41,1980,500,4350,10,1,8244926,532,-2.35,1.29,12,0.30,-2745.00,5014.00,13816,20221129,-53.31,4635,20230727,39.16,10382,-37.87,20230118,4635,39.16,20230727,8970,-28.09,20230628,332,1842.77,20230424,0.17,N,139050,500,41 억,,136983,N,N,0,N,00,N
20231129,140905,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6530,-70,5,-1.06,118811060,18194,75.74,6570,6600,6500,8580,4620,6600,6530.23,1.66,0,-15,6846,6722,6646,6522,6446,6685,6485,41,1980,500,4350,10,1,8244926,538,-2.38,1.30,12,0.22,-2745.00,5014.00,13816,20221129,-52.74,4635,20230727,40.88,10382,-37.10,20230118,4635,40.88,20230727,8970,-27.20,20230628,332,1866.87,20230424,0.17,N,139050,500,41 억,,136983,N,N,0,N,00,N
20231129,130906,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6510,-90,5,-1.36,91542270,14018,58.35,6570,6600,6500,8580,4620,6600,6530.34,1.66,0,456,6846,6722,6646,6522,6446,6685,6485,41,1980,500,4350,10,1,8244926,537,-2.37,1.30,12,0.17,-2745.00,5014.00,13816,20221129,-52.88,4635,20230727,40.45,10382,-37.30,20230118,4635,40.45,20230727,8970,-27.42,20230628,332,1860.84,20230424,0.17,N,139050,500,41 억,,136983,N,N,0,N,00,N
20231129,120908,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6510,-90,5,-1.36,81902850,12538,52.19,6570,6600,6500,8580,4620,6600,6532.37,1.66,0,807,6846,6722,6646,6522,6446,6685,6485,41,1980,500,4350,10,1,8244926,537,-2.37,1.30,12,0.15,-2745.00,5014.00,13816,20221129,-52.88,4635,20230727,40.45,10382,-37.30,20230118,4635,40.45,20230727,8970,-27.42,20230628,332,1860.84,20230424,0.17,N,139050,500,41 억,,136983,N,N,0,N,00,N
20231129,110908,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6550,-50,5,-0.76,35142180,5359,22.31,6570,6600,6510,8580,4620,6600,6557.60,1.66,0,536,6846,6722,6646,6522,6446,6685,6485,41,1980,500,4350,10,1,8244926,540,-2.39,1.31,12,0.06,-2745.00,5014.00,13816,20221129,-52.59,4635,20230727,41.32,10382,-36.91,20230118,4635,41.32,20230727,8970,-26.98,20230628,332,1872.89,20230424,0.17,N,139050,500,41 억,,136983,N,N,0,N,00,N
20231129,100905,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6560,-40,5,-0.61,33895830,5169,21.52,6570,6600,6510,8580,4620,6600,6557.52,1.66,0,564,6846,6722,6646,6522,6446,6685,6485,41,1980,500,4350,10,1,8244926,541,-2.39,1.31,12,0.06,-2745.00,5014.00,13816,20221129,-52.52,4635,20230727,41.53,10382,-36.81,20230118,4635,41.53,20230727,8970,-26.87,20230628,332,1875.90,20230424,0.17,N,139050,500,41 억,,136983,N,N,0,N,00,N
20231129,090901,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6590,-10,5,-0.15,6130910,933,3.88,6570,6590,6560,8580,4620,6600,6571.18,1.66,0,-287,6846,6722,6646,6522,6446,6685,6485,41,1980,500,4350,10,1,8244926,543,-2.40,1.31,12,0.01,-2745.00,5014.00,13816,20221129,-52.30,4635,20230727,42.18,10382,-36.52,20230118,4635,42.18,20230727,8970,-26.53,20230628,332,1884.94,20230424,0.17,N,139050,500,41 억,,136983,N,N,0,N,00,N
20231128,160902,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6600,-100,5,-1.49,157014880,23526,163.62,6700,6770,6570,8710,4690,6700,6674.10,1.67,0,-611,6920,6810,6640,6530,6360,6865,6585,41,2010,500,4420,10,1,8244926,544,-2.40,1.32,12,0.29,-2745.00,5014.00,13816,20221129,-52.23,4635,20230727,42.39,10382,-36.43,20230118,4635,42.39,20230727,8970,-26.42,20230628,332,1887.95,20230424,0.13,N,139050,500,41 억,,138063,N,N,0,N,00,N
20231128,150805,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6630,-70,5,-1.04,148824900,22287,155.01,6700,6770,6570,8710,4690,6700,6677.66,1.67,0,-245,6920,6810,6640,6530,6360,6865,6585,41,2010,500,4420,10,1,8244926,547,-2.42,1.32,12,0.27,-2745.00,5014.00,13816,20221129,-52.01,4635,20230727,43.04,10382,-36.14,20230118,4635,43.04,20230727,8970,-26.09,20230628,332,1896.99,20230424,0.13,N,139050,500,41 억,,138063,N,N,0,N,00,N
20231128,140902,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6700,0,3,0.00,100867430,15072,104.83,6700,6770,6570,8710,4690,6700,6692.37,1.67,0,-329,6920,6810,6640,6530,6360,6865,6585,41,2010,500,4420,10,1,8244926,552,-2.44,1.34,12,0.18,-2745.00,5014.00,13816,20221129,-51.51,4635,20230727,44.55,10382,-35.47,20230118,4635,44.55,20230727,8970,-25.31,20230628,332,1918.07,20230424,0.13,N,139050,500,41 억,,138063,N,N,0,N,00,N
20231128,130855,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6750,50,2,0.75,82304880,12305,85.58,6700,6770,6570,8710,4690,6700,6688.73,1.67,0,-294,6920,6810,6640,6530,6360,6865,6585,41,2010,500,4420,10,1,8244926,557,-2.46,1.35,12,0.15,-2745.00,5014.00,13816,20221129,-51.14,4635,20230727,45.63,10382,-34.98,20230118,4635,45.63,20230727,8970,-24.75,20230628,332,1933.13,20230424,0.13,N,139050,500,41 억,,138063,N,N,0,N,00,N
20231128,120902,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6740,40,2,0.60,61020290,9146,63.61,6700,6740,6570,8710,4690,6700,6671.80,1.67,0,-589,6920,6810,6640,6530,6360,6865,6585,41,2010,500,4420,10,1,8244926,556,-2.46,1.34,12,0.11,-2745.00,5014.00,13816,20221129,-51.22,4635,20230727,45.42,10382,-35.08,20230118,4635,45.42,20230727,8970,-24.86,20230628,332,1930.12,20230424,0.13,N,139050,500,41 억,,138063,N,N,0,N,00,N
20231128,110901,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6640,-60,5,-0.90,27638800,4165,28.97,6700,6700,6570,8710,4690,6700,6635.97,1.67,0,-1123,6920,6810,6640,6530,6360,6865,6585,41,2010,500,4420,10,1,8244926,547,-2.42,1.32,12,0.05,-2745.00,5014.00,13816,20221129,-51.94,4635,20230727,43.26,10382,-36.04,20230118,4635,43.26,20230727,8970,-25.98,20230628,332,1900.00,20230424,0.13,N,139050,500,41 억,,138063,N,N,0,N,00,N
20231128,100858,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6660,-40,5,-0.60,12919490,1953,13.58,6700,6700,6570,8710,4690,6700,6615.20,1.67,0,-403,6920,6810,6640,6530,6360,6865,6585,41,2010,500,4420,10,1,8244926,549,-2.43,1.33,12,0.02,-2745.00,5014.00,13816,20221129,-51.80,4635,20230727,43.69,10382,-35.85,20230118,4635,43.69,20230727,8970,-25.75,20230628,332,1906.02,20230424,0.13,N,139050,500,41 억,,138063,N,N,0,N,00,N
20231128,090858,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6690,-10,5,-0.15,862270,129,0.90,6700,6700,6640,8710,4690,6700,6684.26,1.67,0,-20,6920,6810,6640,6530,6360,6865,6585,41,2010,500,4420,10,1,8244926,552,-2.44,1.33,12,0.00,-2745.00,5014.00,13816,20221129,-51.58,4635,20230727,44.34,10382,-35.56,20230118,4635,44.34,20230727,8970,-25.42,20230628,332,1915.06,20230424,0.13,N,139050,500,41 억,,138063,N,N,0,N,00,N
20231127,160855,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6700,130,2,1.98,92377270,13878,51.77,6500,6750,6470,8540,4600,6570,6655.32,1.70,0,-2247,7116,6842,6706,6432,6296,6775,6365,41,1970,500,4330,10,1,8244926,552,-2.44,1.34,12,0.17,-2745.00,5014.00,13816,20221129,-51.51,4635,20230727,44.55,10382,-35.47,20230118,4635,44.55,20230727,8970,-25.31,20230628,332,1918.07,20230424,0.08,N,139050,500,41 억,,140302,N,N,0,N,00,N
20231127,150858,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6690,120,2,1.83,85537270,12857,47.96,6500,6750,6470,8540,4600,6570,6652.97,1.70,0,-2096,7116,6842,6706,6432,6296,6775,6365,41,1970,500,4330,10,1,8244926,552,-2.44,1.33,12,0.16,-2745.00,5014.00,13816,20221129,-51.58,4635,20230727,44.34,10382,-35.56,20230118,4635,44.34,20230727,8970,-25.42,20230628,332,1915.06,20230424,0.08,N,139050,500,41 억,,140302,N,N,0,N,00,N
20231127,140858,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6660,90,2,1.37,68775940,10366,38.67,6500,6750,6470,8540,4600,6570,6634.76,1.70,0,-901,7116,6842,6706,6432,6296,6775,6365,41,1970,500,4330,10,1,8244926,549,-2.43,1.33,12,0.13,-2745.00,5014.00,13816,20221129,-51.80,4635,20230727,43.69,10382,-35.85,20230118,4635,43.69,20230727,8970,-25.75,20230628,332,1906.02,20230424,0.08,N,139050,500,41 억,,140302,N,N,0,N,00,N
20231127,130901,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6680,110,2,1.67,49555270,7501,27.98,6500,6750,6470,8540,4600,6570,6606.49,1.70,0,-703,7116,6842,6706,6432,6296,6775,6365,41,1970,500,4330,10,1,8244926,551,-2.43,1.33,12,0.09,-2745.00,5014.00,13816,20221129,-51.65,4635,20230727,44.12,10382,-35.66,20230118,4635,44.12,20230727,8970,-25.53,20230628,332,1912.05,20230424,0.08,N,139050,500,41 억,,140302,N,N,0,N,00,N
20231127,120903,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6580,10,2,0.15,25508060,3898,14.54,6500,6590,6470,8540,4600,6570,6543.88,1.70,0,-285,7116,6842,6706,6432,6296,6775,6365,41,1970,500,4330,10,1,8244926,543,-2.40,1.31,12,0.05,-2745.00,5014.00,13816,20221129,-52.37,4635,20230727,41.96,10382,-36.62,20230118,4635,41.96,20230727,8970,-26.64,20230628,332,1881.93,20230424,0.08,N,139050,500,41 억,,140302,N,N,0,N,00,N
20231127,110849,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6570,0,3,0.00,10701920,1644,6.13,6500,6590,6470,8540,4600,6570,6509.68,1.70,0,78,7116,6842,6706,6432,6296,6775,6365,41,1970,500,4330,10,1,8244926,542,-2.39,1.31,12,0.02,-2745.00,5014.00,13816,20221129,-52.45,4635,20230727,41.75,10382,-36.72,20230118,4635,41.75,20230727,8970,-26.76,20230628,332,1878.92,20230424,0.08,N,139050,500,41 억,,140302,N,N,0,N,00,N
20231127,100847,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6550,-20,5,-0.30,6817490,1049,3.91,6500,6590,6470,8540,4600,6570,6499.04,1.70,0,76,7116,6842,6706,6432,6296,6775,6365,41,1970,500,4330,10,1,8244926,540,-2.39,1.31,12,0.01,-2745.00,5014.00,13816,20221129,-52.59,4635,20230727,41.32,10382,-36.91,20230118,4635,41.32,20230727,8970,-26.98,20230628,332,1872.89,20230424,0.08,N,139050,500,41 억,,140302,N,N,0,N,00,N
20231127,090852,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6590,20,2,0.30,2654950,409,1.53,6500,6590,6470,8540,4600,6570,6491.32,1.70,0,183,7116,6842,6706,6432,6296,6775,6365,41,1970,500,4330,10,1,8244926,543,-2.40,1.31,12,0.00,-2745.00,5014.00,13816,20221129,-52.30,4635,20230727,42.18,10382,-36.52,20230118,4635,42.18,20230727,8970,-26.53,20230628,332,1884.94,20230424,0.08,N,139050,500,41 억,,140302,N,N,0,N,00,N
20231124,160844,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6570,-270,5,-3.95,178418360,26804,59.92,6840,6980,6570,8890,4790,6840,6656.57,1.80,0,-7738,7106,6972,6866,6732,6626,7040,6800,41,2050,500,4510,10,1,8244926,542,-2.39,1.31,12,0.33,-2745.00,5014.00,13816,20221129,-52.45,4635,20230727,41.75,10382,-36.72,20230118,4635,41.75,20230727,8970,-26.76,20230628,332,1878.92,20230424,0.06,N,139050,500,41 억,,148033,N,N,0,N,00,N
20231124,150853,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6620,-220,5,-3.22,160839410,24131,53.94,6840,6980,6570,8890,4790,6840,6665.26,1.80,0,-7825,7106,6972,6866,6732,6626,7040,6800,41,2050,500,4510,10,1,8244926,546,-2.41,1.32,12,0.29,-2745.00,5014.00,13816,20221129,-52.08,4635,20230727,42.83,10382,-36.24,20230118,4635,42.83,20230727,8970,-26.20,20230628,332,1893.98,20230424,0.06,N,139050,500,41 억,,148033,N,N,0,N,00,N
20231124,140853,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6600,-240,5,-3.51,132961700,19902,44.49,6840,6980,6600,8890,4790,6840,6680.82,1.80,0,-7164,7106,6972,6866,6732,6626,7040,6800,41,2050,500,4510,10,1,8244926,544,-2.40,1.32,12,0.24,-2745.00,5014.00,13816,20221129,-52.23,4635,20230727,42.39,10382,-36.43,20230118,4635,42.39,20230727,8970,-26.42,20230628,332,1887.95,20230424,0.06,N,139050,500,41 억,,148033,N,N,0,N,00,N
20231124,130849,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6610,-230,5,-3.36,108492610,16200,36.21,6840,6980,6600,8890,4790,6840,6697.07,1.80,0,-4835,7106,6972,6866,6732,6626,7040,6800,41,2050,500,4510,10,1,8244926,545,-2.41,1.32,12,0.20,-2745.00,5014.00,13816,20221129,-52.16,4635,20230727,42.61,10382,-36.33,20230118,4635,42.61,20230727,8970,-26.31,20230628,332,1890.96,20230424,0.06,N,139050,500,41 억,,148033,N,N,0,N,00,N
20231124,120855,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6620,-220,5,-3.22,100511860,14996,33.52,6840,6980,6600,8890,4790,6840,6702.58,1.80,0,-4147,7106,6972,6866,6732,6626,7040,6800,41,2050,500,4510,10,1,8244926,546,-2.41,1.32,12,0.18,-2745.00,5014.00,13816,20221129,-52.08,4635,20230727,42.83,10382,-36.24,20230118,4635,42.83,20230727,8970,-26.20,20230628,332,1893.98,20230424,0.06,N,139050,500,41 억,,148033,N,N,0,N,00,N
20231124,110851,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6700,-140,5,-2.05,57312280,8489,18.98,6840,6980,6650,8890,4790,6840,6751.36,1.80,0,-3704,7106,6972,6866,6732,6626,7040,6800,41,2050,500,4510,10,1,8244926,552,-2.44,1.34,12,0.10,-2745.00,5014.00,13816,20221129,-51.51,4635,20230727,44.55,10382,-35.47,20230118,4635,44.55,20230727,8970,-25.31,20230628,332,1918.07,20230424,0.06,N,139050,500,41 억,,148033,N,N,0,N,00,N
20231124,100850,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6780,-60,5,-0.88,20685960,3033,6.78,6840,6980,6760,8890,4790,6840,6820.30,1.80,0,-1424,7106,6972,6866,6732,6626,7040,6800,41,2050,500,4510,10,1,8244926,559,-2.47,1.35,12,0.04,-2745.00,5014.00,13816,20221129,-50.93,4635,20230727,46.28,10382,-34.69,20230118,4635,46.28,20230727,8970,-24.41,20230628,332,1942.17,20230424,0.06,N,139050,500,41 억,,148033,N,N,0,N,00,N
20231124,090847,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6810,-30,5,-0.44,4259060,623,1.39,6840,6980,6810,8890,4790,6840,6836.37,1.80,0,-127,7106,6972,6866,6732,6626,7040,6800,41,2050,500,4510,10,1,8244926,561,-2.48,1.36,12,0.01,-2745.00,5014.00,13816,20221129,-50.71,4635,20230727,46.93,10382,-34.41,20230118,4635,46.93,20230727,8970,-24.08,20230628,332,1951.20,20230424,0.06,N,139050,500,41 억,,148033,N,N,0,N,00,N
20231123,160838,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6840,-80,5,-1.16,306374540,44735,105.76,6760,7000,6760,8990,4850,6920,6848.65,1.80,0,-113,7366,7142,6996,6772,6626,7255,6885,41,2070,500,4560,10,1,8244926,564,-2.49,1.36,12,0.54,-2745.00,5014.00,13816,20221129,-50.49,4635,20230727,47.57,10382,-34.12,20230118,4635,47.57,20230727,8970,-23.75,20230628,332,1960.24,20230424,0.00,N,139050,500,41 억,,148201,N,N,0,N,00,N
20231123,150906,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6850,-70,5,-1.01,285367150,41663,98.50,6760,7000,6760,8990,4850,6920,6849.41,1.80,0,654,7366,7142,6996,6772,6626,7255,6885,41,2070,500,4560,10,1,8244926,565,-2.50,1.37,12,0.51,-2745.00,5014.00,13816,20221129,-50.42,4635,20230727,47.79,10382,-34.02,20230118,4635,47.79,20230727,8970,-23.63,20230628,332,1963.25,20230424,0.00,N,139050,500,41 억,,148201,N,N,0,N,00,N
20231123,140903,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6830,-90,5,-1.30,274580940,40080,94.76,6760,7000,6760,8990,4850,6920,6850.82,1.80,0,982,7366,7142,6996,6772,6626,7255,6885,41,2070,500,4560,10,1,8244926,563,-2.49,1.36,12,0.49,-2745.00,5014.00,13816,20221129,-50.56,4635,20230727,47.36,10382,-34.21,20230118,4635,47.36,20230727,8970,-23.86,20230628,332,1957.23,20230424,0.00,N,139050,500,41 억,,148201,N,N,0,N,00,N
20231123,130904,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6920,0,3,0.00,204679850,29854,70.58,6760,7000,6760,8990,4850,6920,6856.03,1.80,0,615,7366,7142,6996,6772,6626,7255,6885,41,2070,500,4560,10,1,8244926,571,-2.52,1.38,12,0.36,-2745.00,5014.00,13816,20221129,-49.91,4635,20230727,49.30,10382,-33.35,20230118,4635,49.30,20230727,8970,-22.85,20230628,332,1984.34,20230424,0.00,N,139050,500,41 억,,148201,N,N,0,N,00,N
20231123,120851,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6980,60,2,0.87,162164790,23700,56.03,6760,7000,6760,8990,4850,6920,6842.40,1.80,0,496,7366,7142,6996,6772,6626,7255,6885,41,2070,500,4560,10,1,8244926,575,-2.54,1.39,12,0.29,-2745.00,5014.00,13816,20221129,-49.48,4635,20230727,50.59,10382,-32.77,20230118,4635,50.59,20230727,8970,-22.19,20230628,332,2002.41,20230424,0.00,N,139050,500,41 억,,148201,N,N,0,N,00,N
20231123,110912,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6860,-60,5,-0.87,126587300,18556,43.87,6760,7000,6760,8990,4850,6920,6821.91,1.80,0,1077,7366,7142,6996,6772,6626,7255,6885,41,2070,500,4560,10,1,8244926,566,-2.50,1.37,12,0.23,-2745.00,5014.00,13816,20221129,-50.35,4635,20230727,48.00,10382,-33.92,20230118,4635,48.00,20230727,8970,-23.52,20230628,332,1966.27,20230424,0.00,N,139050,500,41 억,,148201,N,N,0,N,00,N
20231123,100853,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6820,-100,5,-1.45,117262030,17193,40.65,6760,7000,6760,8990,4850,6920,6820.34,1.80,0,1145,7366,7142,6996,6772,6626,7255,6885,41,2070,500,4560,10,1,8244926,562,-2.48,1.36,12,0.21,-2745.00,5014.00,13816,20221129,-50.64,4635,20230727,47.14,10382,-34.31,20230118,4635,47.14,20230727,8970,-23.97,20230628,332,1954.22,20230424,0.00,N,139050,500,41 억,,148201,N,N,0,N,00,N
20231123,090850,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6870,-50,5,-0.72,68188870,10050,23.76,6760,6900,6760,8990,4850,6920,6784.96,1.80,0,1044,7366,7142,6996,6772,6626,7255,6885,41,2070,500,4560,10,1,8244926,566,-2.50,1.37,12,0.12,-2745.00,5014.00,13816,20221129,-50.28,4635,20230727,48.22,10382,-33.83,20230118,4635,48.22,20230727,8970,-23.41,20230628,332,1969.28,20230424,0.00,N,139050,500,41 억,,148201,N,N,0,N,00,N
20231122,160818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6920,-80,5,-1.14,296431850,42072,130.24,6900,7220,6850,9100,4900,7000,7046.32,1.83,0,-2469,7313,7156,6873,6716,6433,7235,6795,41,2100,500,4620,10,1,8244926,571,-2.52,1.38,12,0.51,-2745.00,5014.00,13816,20221129,-49.91,4635,20230727,49.30,10382,-33.35,20230118,4635,49.30,20230727,8970,-22.85,20230628,332,1984.34,20230424,0.00,N,139050,500,41 억,,150669,N,N,0,N,00,N
20231122,150834,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7010,10,2,0.14,262036860,37135,114.95,6900,7220,6850,9100,4900,7000,7056.33,1.83,0,-900,7313,7156,6873,6716,6433,7235,6795,41,2100,500,4620,10,1,8244926,578,-2.55,1.40,12,0.45,-2745.00,5014.00,13816,20221129,-49.26,4635,20230727,51.24,10382,-32.48,20230118,4635,51.24,20230727,8970,-21.85,20230628,332,2011.45,20230424,0.00,N,139050,500,41 억,,150669,N,N,0,N,00,N
20231122,140826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7050,50,2,0.71,244320350,34618,107.16,6900,7220,6850,9100,4900,7000,7057.61,1.83,0,-362,7313,7156,6873,6716,6433,7235,6795,41,2100,500,4620,10,1,8244926,581,-2.57,1.41,12,0.42,-2745.00,5014.00,13816,20221129,-48.97,4635,20230727,52.10,10382,-32.09,20230118,4635,52.10,20230727,8970,-21.40,20230628,332,2023.49,20230424,0.00,N,139050,500,41 억,,150669,N,N,0,N,00,N
20231122,130856,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7030,30,2,0.43,238016790,33721,104.39,6900,7220,6850,9100,4900,7000,7058.41,1.83,0,21,7313,7156,6873,6716,6433,7235,6795,41,2100,500,4620,10,1,8244926,580,-2.56,1.40,12,0.41,-2745.00,5014.00,13816,20221129,-49.12,4635,20230727,51.67,10382,-32.29,20230118,4635,51.67,20230727,8970,-21.63,20230628,332,2017.47,20230424,0.00,N,139050,500,41 억,,150669,N,N,0,N,00,N
20231122,120859,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7050,50,2,0.71,229949600,32574,100.84,6900,7220,6850,9100,4900,7000,7059.30,1.83,0,556,7313,7156,6873,6716,6433,7235,6795,41,2100,500,4620,10,1,8244926,581,-2.57,1.41,12,0.40,-2745.00,5014.00,13816,20221129,-48.97,4635,20230727,52.10,10382,-32.09,20230118,4635,52.10,20230727,8970,-21.40,20230628,332,2023.49,20230424,0.00,N,139050,500,41 억,,150669,N,N,0,N,00,N
20231122,110940,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7080,80,2,1.14,220316810,31206,96.60,6900,7220,6850,9100,4900,7000,7060.08,1.83,0,574,7313,7156,6873,6716,6433,7235,6795,41,2100,500,4620,10,1,8244926,584,-2.58,1.41,12,0.38,-2745.00,5014.00,13816,20221129,-48.76,4635,20230727,52.75,10382,-31.81,20230118,4635,52.75,20230727,8970,-21.07,20230628,332,2032.53,20230424,0.00,N,139050,500,41 억,,150669,N,N,0,N,00,N
20231122,100912,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7200,200,2,2.86,167650040,23792,73.65,6900,7220,6850,9100,4900,7000,7046.49,1.83,0,917,7313,7156,6873,6716,6433,7235,6795,41,2100,500,4620,10,1,8244926,594,-2.62,1.44,12,0.29,-2745.00,5014.00,13816,20221129,-47.89,4635,20230727,55.34,10382,-30.65,20230118,4635,55.34,20230727,8970,-19.73,20230628,332,2068.67,20230424,0.00,N,139050,500,41 억,,150669,N,N,0,N,00,N
20231122,090826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6970,-30,5,-0.43,40444980,5838,18.07,6900,6970,6850,9100,4900,7000,6927.88,1.83,0,1140,7313,7156,6873,6716,6433,7235,6795,41,2100,500,4620,10,1,8244926,575,-2.54,1.39,12,0.07,-2745.00,5014.00,13816,20221129,-49.55,4635,20230727,50.38,10382,-32.86,20230118,4635,50.38,20230727,8970,-22.30,20230628,332,1999.40,20230424,0.00,N,139050,500,41 억,,150669,N,N,0,N,00,N
20231121,160830,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7000,330,2,4.95,217426230,31949,186.67,6710,7030,6590,8670,4670,6670,6805.42,1.76,0,4793,6916,6792,6636,6512,6356,6855,6575,41,2000,500,4400,10,1,8244926,577,-2.55,1.40,12,0.39,-2745.00,5014.00,13816,20221129,-49.33,4635,20230727,51.02,10382,-32.58,20230118,4635,51.02,20230727,8970,-21.96,20230628,332,2008.43,20230424,0.01,N,139050,500,41 억,,145316,N,N,0,N,00,N
20231121,150830,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6960,290,2,4.35,176887900,26137,152.71,6710,7030,6590,8670,4670,6670,6767.72,1.76,0,4320,6916,6792,6636,6512,6356,6855,6575,41,2000,500,4400,10,1,8244926,574,-2.54,1.39,12,0.32,-2745.00,5014.00,13816,20221129,-49.62,4635,20230727,50.16,10382,-32.96,20230118,4635,50.16,20230727,8970,-22.41,20230628,332,1996.39,20230424,0.01,N,139050,500,41 억,,145316,N,N,0,N,00,N
20231121,140820,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6770,100,2,1.50,106860390,15989,93.42,6710,6790,6590,8670,4670,6670,6683.37,1.76,0,4793,6916,6792,6636,6512,6356,6855,6575,41,2000,500,4400,10,1,8244926,558,-2.47,1.35,12,0.19,-2745.00,5014.00,13816,20221129,-51.00,4635,20230727,46.06,10382,-34.79,20230118,4635,46.06,20230727,8970,-24.53,20230628,332,1939.16,20230424,0.01,N,139050,500,41 억,,145316,N,N,0,N,00,N
20231121,130815,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6740,70,2,1.05,94501340,14160,82.73,6710,6750,6590,8670,4670,6670,6673.82,1.76,0,4358,6916,6792,6636,6512,6356,6855,6575,41,2000,500,4400,10,1,8244926,556,-2.46,1.34,12,0.17,-2745.00,5014.00,13816,20221129,-51.22,4635,20230727,45.42,10382,-35.08,20230118,4635,45.42,20230727,8970,-24.86,20230628,332,1930.12,20230424,0.01,N,139050,500,41 억,,145316,N,N,0,N,00,N
20231121,120814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6670,0,3,0.00,67329650,10101,59.02,6710,6750,6590,8670,4670,6670,6665.64,1.76,0,2480,6916,6792,6636,6512,6356,6855,6575,41,2000,500,4400,10,1,8244926,550,-2.43,1.33,12,0.12,-2745.00,5014.00,13816,20221129,-51.72,4635,20230727,43.91,10382,-35.75,20230118,4635,43.91,20230727,8970,-25.64,20230628,332,1909.04,20230424,0.01,N,139050,500,41 억,,145316,N,N,0,N,00,N
20231121,110810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6690,20,2,0.30,59737640,8963,52.37,6710,6750,6590,8670,4670,6670,6664.92,1.76,0,2738,6916,6792,6636,6512,6356,6855,6575,41,2000,500,4400,10,1,8244926,552,-2.44,1.33,12,0.11,-2745.00,5014.00,13816,20221129,-51.58,4635,20230727,44.34,10382,-35.56,20230118,4635,44.34,20230727,8970,-25.42,20230628,332,1915.06,20230424,0.01,N,139050,500,41 억,,145316,N,N,0,N,00,N
20231121,100750,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6620,-50,5,-0.75,24356190,3671,21.45,6710,6720,6590,8670,4670,6670,6634.76,1.76,0,703,6916,6792,6636,6512,6356,6855,6575,41,2000,500,4400,10,1,8244926,546,-2.41,1.32,12,0.04,-2745.00,5014.00,13816,20221129,-52.08,4635,20230727,42.83,10382,-36.24,20230118,4635,42.83,20230727,8970,-26.20,20230628,332,1893.98,20230424,0.01,N,139050,500,41 억,,145316,N,N,0,N,00,N
20231121,090803,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6680,10,2,0.15,1764090,263,1.54,6710,6720,6670,8670,4670,6670,6707.57,1.76,0,-41,6916,6792,6636,6512,6356,6855,6575,41,2000,500,4400,10,1,8244926,551,-2.43,1.33,12,0.00,-2745.00,5014.00,13816,20221129,-51.65,4635,20230727,44.12,10382,-35.66,20230118,4635,44.12,20230727,8970,-25.53,20230628,332,1912.05,20230424,0.01,N,139050,500,41 억,,145316,N,N,0,N,00,N
20231120,160807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6670,60,2,0.91,113344380,17115,73.85,6480,6760,6480,8590,4630,6610,6622.52,1.75,0,853,6870,6740,6540,6410,6210,6805,6475,41,1980,500,4360,10,1,8244926,550,-2.43,1.33,12,0.21,-2745.00,5014.00,13816,20221129,-51.72,4635,20230727,43.91,10382,-35.75,20230118,4635,43.91,20230727,8970,-25.64,20230628,332,1909.04,20230424,0.01,N,139050,500,41 억,,144463,N,N,0,N,00,N
20231120,150815,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6560,-50,5,-0.76,109787470,16580,71.55,6480,6760,6480,8590,4630,6610,6621.68,1.75,0,1076,6870,6740,6540,6410,6210,6805,6475,41,1980,500,4360,10,1,8244926,541,-2.39,1.31,12,0.20,-2745.00,5014.00,13816,20221129,-52.52,4635,20230727,41.53,10382,-36.81,20230118,4635,41.53,20230727,8970,-26.87,20230628,332,1875.90,20230424,0.01,N,139050,500,41 억,,144463,N,N,0,N,00,N
20231120,140814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6580,-30,5,-0.45,85916710,12960,55.92,6480,6760,6480,8590,4630,6610,6629.38,1.75,0,2092,6870,6740,6540,6410,6210,6805,6475,41,1980,500,4360,10,1,8244926,543,-2.40,1.31,12,0.16,-2745.00,5014.00,13816,20221129,-52.37,4635,20230727,41.96,10382,-36.62,20230118,4635,41.96,20230727,8970,-26.64,20230628,332,1881.93,20230424,0.01,N,139050,500,41 억,,144463,N,N,0,N,00,N
20231120,130809,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6570,-40,5,-0.61,73587840,11086,47.84,6480,6760,6480,8590,4630,6610,6637.91,1.75,0,2564,6870,6740,6540,6410,6210,6805,6475,41,1980,500,4360,10,1,8244926,542,-2.39,1.31,12,0.13,-2745.00,5014.00,13816,20221129,-52.45,4635,20230727,41.75,10382,-36.72,20230118,4635,41.75,20230727,8970,-26.76,20230628,332,1878.92,20230424,0.01,N,139050,500,41 억,,144463,N,N,0,N,00,N
20231120,120810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6640,30,2,0.45,66312140,9981,43.07,6480,6760,6480,8590,4630,6610,6643.84,1.75,0,2817,6870,6740,6540,6410,6210,6805,6475,41,1980,500,4360,10,1,8244926,547,-2.42,1.32,12,0.12,-2745.00,5014.00,13816,20221129,-51.94,4635,20230727,43.26,10382,-36.04,20230118,4635,43.26,20230727,8970,-25.98,20230628,332,1900.00,20230424,0.01,N,139050,500,41 억,,144463,N,N,0,N,00,N
20231120,110809,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6630,20,2,0.30,59187330,8903,38.42,6480,6760,6480,8590,4630,6610,6648.02,1.75,0,2842,6870,6740,6540,6410,6210,6805,6475,41,1980,500,4360,10,1,8244926,547,-2.42,1.32,12,0.11,-2745.00,5014.00,13816,20221129,-52.01,4635,20230727,43.04,10382,-36.14,20230118,4635,43.04,20230727,8970,-26.09,20230628,332,1896.99,20230424,0.01,N,139050,500,41 억,,144463,N,N,0,N,00,N
20231120,100805,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6620,10,2,0.15,58274520,8765,37.82,6480,6760,6480,8590,4630,6610,6648.55,1.75,0,2810,6870,6740,6540,6410,6210,6805,6475,41,1980,500,4360,10,1,8244926,546,-2.41,1.32,12,0.11,-2745.00,5014.00,13816,20221129,-52.08,4635,20230727,42.83,10382,-36.24,20230118,4635,42.83,20230727,8970,-26.20,20230628,332,1893.98,20230424,0.01,N,139050,500,41 억,,144463,N,N,0,N,00,N
20231120,090814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6610,0,3,0.00,3189100,490,2.11,6480,6610,6480,8590,4630,6610,6508.37,1.75,0,170,6870,6740,6540,6410,6210,6805,6475,41,1980,500,4360,10,1,8244926,545,-2.41,1.32,12,0.01,-2745.00,5014.00,13816,20221129,-52.16,4635,20230727,42.61,10382,-36.33,20230118,4635,42.61,20230727,8970,-26.31,20230628,332,1890.96,20230424,0.01,N,139050,500,41 억,,144463,N,N,0,N,00,N
20231117,160829,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6610,150,2,2.32,150619900,23174,107.25,6460,6670,6340,8390,4530,6460,6499.52,1.66,0,7429,6633,6546,6463,6376,6293,6505,6335,41,1930,500,4260,10,1,8244926,545,-2.41,1.32,12,0.28,-2745.00,5014.00,13816,20221129,-52.16,4635,20230727,42.61,10382,-36.33,20230118,4635,42.61,20230727,8970,-26.31,20230628,332,1890.96,20230424,0.01,N,139050,500,41 억,,136571,N,N,0,N,00,N
20231117,150834,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6460,0,3,0.00,97748570,15134,70.04,6460,6570,6340,8390,4530,6460,6458.87,1.66,0,6426,6633,6546,6463,6376,6293,6505,6335,41,1930,500,4260,10,1,8244926,533,-2.35,1.29,12,0.18,-2745.00,5014.00,13816,20221129,-53.24,4635,20230727,39.37,10382,-37.78,20230118,4635,39.37,20230727,8970,-27.98,20230628,332,1845.78,20230424,0.01,N,139050,500,41 억,,136571,N,N,0,N,00,N
20231117,140830,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6480,20,2,0.31,97328100,15069,69.74,6460,6570,6340,8390,4530,6460,6458.83,1.66,0,6446,6633,6546,6463,6376,6293,6505,6335,41,1930,500,4260,10,1,8244926,534,-2.36,1.29,12,0.18,-2745.00,5014.00,13816,20221129,-53.10,4635,20230727,39.81,10382,-37.58,20230118,4635,39.81,20230727,8970,-27.76,20230628,332,1851.81,20230424,0.01,N,139050,500,41 억,,136571,N,N,0,N,00,N
20231117,130829,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6450,-10,5,-0.15,92341910,14297,66.17,6460,6570,6340,8390,4530,6460,6458.83,1.66,0,6259,6633,6546,6463,6376,6293,6505,6335,41,1930,500,4260,10,1,8244926,532,-2.35,1.29,12,0.17,-2745.00,5014.00,13816,20221129,-53.31,4635,20230727,39.16,10382,-37.87,20230118,4635,39.16,20230727,8970,-28.09,20230628,332,1842.77,20230424,0.01,N,139050,500,41 억,,136571,N,N,0,N,00,N
20231117,120830,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6410,-50,5,-0.77,65399920,10127,46.87,6460,6570,6340,8390,4530,6460,6457.98,1.66,0,3947,6633,6546,6463,6376,6293,6505,6335,41,1930,500,4260,10,1,8244926,528,-2.34,1.28,12,0.12,-2745.00,5014.00,13816,20221129,-53.60,4635,20230727,38.30,10382,-38.26,20230118,4635,38.30,20230727,8970,-28.54,20230628,332,1830.72,20230424,0.01,N,139050,500,41 억,,136571,N,N,0,N,00,N
20231117,110834,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6460,0,3,0.00,60943970,9432,43.65,6460,6570,6340,8390,4530,6460,6461.40,1.66,0,3931,6633,6546,6463,6376,6293,6505,6335,41,1930,500,4260,10,1,8244926,533,-2.35,1.29,12,0.11,-2745.00,5014.00,13816,20221129,-53.24,4635,20230727,39.37,10382,-37.78,20230118,4635,39.37,20230727,8970,-27.98,20230628,332,1845.78,20230424,0.01,N,139050,500,41 억,,136571,N,N,0,N,00,N
20231117,100831,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6460,0,3,0.00,54013960,8355,38.67,6460,6570,6340,8390,4530,6460,6464.87,1.66,0,3785,6633,6546,6463,6376,6293,6505,6335,41,1930,500,4260,10,1,8244926,533,-2.35,1.29,12,0.10,-2745.00,5014.00,13816,20221129,-53.24,4635,20230727,39.37,10382,-37.78,20230118,4635,39.37,20230727,8970,-27.98,20230628,332,1845.78,20230424,0.01,N,139050,500,41 억,,136571,N,N,0,N,00,N
20231117,090833,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6430,-30,5,-0.46,4469680,696,3.22,6460,6460,6340,8390,4530,6460,6421.95,1.66,0,-430,6633,6546,6463,6376,6293,6505,6335,41,1930,500,4260,10,1,8244926,530,-2.34,1.28,12,0.01,-2745.00,5014.00,13816,20221129,-53.46,4635,20230727,38.73,10382,-38.07,20230118,4635,38.73,20230727,8970,-28.32,20230628,332,1836.75,20230424,0.01,N,139050,500,41 억,,136571,N,N,0,N,00,N
20231116,160831,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6440,-40,5,-0.62,120690710,18756,109.01,6480,6550,6380,8420,4540,6480,6434.78,1.75,0,-7857,6700,6590,6480,6370,6260,6535,6315,41,1940,500,4270,10,1,8244926,531,-2.35,1.28,12,0.23,-2745.00,5014.00,13816,20221129,-53.39,4635,20230727,38.94,10382,-37.97,20230118,4635,38.94,20230727,8970,-28.21,20230628,332,1839.76,20230424,0.02,N,139050,500,41 억,,144422,N,N,0,N,00,N
20231116,150826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6390,-90,5,-1.39,119524620,18574,107.95,6480,6550,6380,8420,4540,6480,6435.05,1.75,0,-7769,6700,6590,6480,6370,6260,6535,6315,41,1940,500,4270,10,1,8244926,527,-2.33,1.27,12,0.23,-2745.00,5014.00,13816,20221129,-53.75,4635,20230727,37.86,10382,-38.45,20230118,4635,37.86,20230727,8970,-28.76,20230628,332,1824.70,20230424,0.02,N,139050,500,41 억,,144422,N,N,0,N,00,N
20231116,140804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6420,-60,5,-0.93,101990890,15834,92.03,6480,6550,6380,8420,4540,6480,6441.26,1.75,0,-7757,6700,6590,6480,6370,6260,6535,6315,41,1940,500,4270,10,1,8244926,529,-2.34,1.28,12,0.19,-2745.00,5014.00,13816,20221129,-53.53,4635,20230727,38.51,10382,-38.16,20230118,4635,38.51,20230727,8970,-28.43,20230628,332,1833.73,20230424,0.02,N,139050,500,41 억,,144422,N,N,0,N,00,N
20231116,130825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6420,-60,5,-0.93,95021790,14753,85.74,6480,6550,6380,8420,4540,6480,6440.85,1.75,0,-7065,6700,6590,6480,6370,6260,6535,6315,41,1940,500,4270,10,1,8244926,529,-2.34,1.28,12,0.18,-2745.00,5014.00,13816,20221129,-53.53,4635,20230727,38.51,10382,-38.16,20230118,4635,38.51,20230727,8970,-28.43,20230628,332,1833.73,20230424,0.02,N,139050,500,41 억,,144422,N,N,0,N,00,N
20231116,120828,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6390,-90,5,-1.39,76897090,11946,69.43,6480,6550,6380,8420,4540,6480,6437.06,1.75,0,-6798,6700,6590,6480,6370,6260,6535,6315,41,1940,500,4270,10,1,8244926,527,-2.33,1.27,12,0.14,-2745.00,5014.00,13816,20221129,-53.75,4635,20230727,37.86,10382,-38.45,20230118,4635,37.86,20230727,8970,-28.76,20230628,332,1824.70,20230424,0.02,N,139050,500,41 억,,144422,N,N,0,N,00,N
20231116,110825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6390,-90,5,-1.39,68232740,10590,61.55,6480,6550,6390,8420,4540,6480,6443.13,1.75,0,-6455,6700,6590,6480,6370,6260,6535,6315,41,1940,500,4270,10,1,8244926,527,-2.33,1.27,12,0.13,-2745.00,5014.00,13816,20221129,-53.75,4635,20230727,37.86,10382,-38.45,20230118,4635,37.86,20230727,8970,-28.76,20230628,332,1824.70,20230424,0.02,N,139050,500,41 억,,144422,N,N,0,N,00,N
20231116,100826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6460,-20,5,-0.31,17398180,2696,15.67,6480,6550,6400,8420,4540,6480,6453.33,1.75,0,-995,6700,6590,6480,6370,6260,6535,6315,41,1940,500,4270,10,1,8244926,533,-2.35,1.29,12,0.03,-2745.00,5014.00,13816,20221129,-53.24,4635,20230727,39.37,10382,-37.78,20230118,4635,39.37,20230727,8970,-27.98,20230628,332,1845.78,20230424,0.02,N,139050,500,41 억,,144422,N,N,0,N,00,N
20231116,090828,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6480,0,3,0.00,0,0,0.00,0,0,0,8420,4540,6480,0.00,1.75,0,0,6700,6590,6480,6370,6260,6535,6315,41,1940,500,4270,10,1,8244926,534,-2.36,1.29,12,0.00,-2745.00,5014.00,13816,20221129,-53.10,4635,20230727,39.81,10382,-37.58,20230118,4635,39.81,20230727,8970,-27.76,20230628,332,1851.81,20230424,0.02,N,139050,500,41 억,,144422,N,N,0,N,00,N
20231115,160731,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6480,-20,5,-0.31,110904110,17176,59.80,6510,6590,6370,8450,4550,6500,6456.92,1.77,0,-1578,6886,6692,6396,6202,5906,6790,6300,41,1950,500,4290,10,1,8244926,534,-2.36,1.29,12,0.21,-2745.00,5014.00,13816,20221129,-53.10,4635,20230727,39.81,10382,-37.58,20230118,4635,39.81,20230727,8970,-27.76,20230628,332,1851.81,20230424,0.01,N,139050,500,41 억,,146000,N,N,0,N,00,N
20231115,150840,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6400,-100,5,-1.54,95694990,14814,51.58,6510,6590,6370,8450,4550,6500,6459.77,1.77,0,-1005,6886,6692,6396,6202,5906,6790,6300,41,1950,500,4290,10,1,8244926,528,-2.33,1.28,12,0.18,-2745.00,5014.00,13816,20221129,-53.68,4635,20230727,38.08,10382,-38.35,20230118,4635,38.08,20230727,8970,-28.65,20230628,332,1827.71,20230424,0.01,N,139050,500,41 억,,146000,N,N,0,N,00,N
20231115,140837,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6410,-90,5,-1.38,82923630,12825,44.65,6510,6590,6370,8450,4550,6500,6465.78,1.77,0,771,6886,6692,6396,6202,5906,6790,6300,41,1950,500,4290,10,1,8244926,528,-2.34,1.28,12,0.16,-2745.00,5014.00,13816,20221129,-53.60,4635,20230727,38.30,10382,-38.26,20230118,4635,38.30,20230727,8970,-28.54,20230628,332,1830.72,20230424,0.01,N,139050,500,41 억,,146000,N,N,0,N,00,N
20231115,130838,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6460,-40,5,-0.62,75604510,11688,40.69,6510,6590,6370,8450,4550,6500,6468.56,1.77,0,1098,6886,6692,6396,6202,5906,6790,6300,41,1950,500,4290,10,1,8244926,533,-2.35,1.29,12,0.14,-2745.00,5014.00,13816,20221129,-53.24,4635,20230727,39.37,10382,-37.78,20230118,4635,39.37,20230727,8970,-27.98,20230628,332,1845.78,20230424,0.01,N,139050,500,41 억,,146000,N,N,0,N,00,N
20231115,120840,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6420,-80,5,-1.23,70163580,10842,37.75,6510,6590,6370,8450,4550,6500,6471.46,1.77,0,1265,6886,6692,6396,6202,5906,6790,6300,41,1950,500,4290,10,1,8244926,529,-2.34,1.28,12,0.13,-2745.00,5014.00,13816,20221129,-53.53,4635,20230727,38.51,10382,-38.16,20230118,4635,38.51,20230727,8970,-28.43,20230628,332,1833.73,20230424,0.01,N,139050,500,41 억,,146000,N,N,0,N,00,N
20231115,110848,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6450,-50,5,-0.77,67336320,10402,36.21,6510,6590,6370,8450,4550,6500,6473.40,1.77,0,1393,6886,6692,6396,6202,5906,6790,6300,41,1950,500,4290,10,1,8244926,532,-2.35,1.29,12,0.13,-2745.00,5014.00,13816,20221129,-53.31,4635,20230727,39.16,10382,-37.87,20230118,4635,39.16,20230727,8970,-28.09,20230628,332,1842.77,20230424,0.01,N,139050,500,41 억,,146000,N,N,0,N,00,N
20231115,100842,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6490,-10,5,-0.15,59718970,9221,32.10,6510,6590,6370,8450,4550,6500,6476.41,1.77,0,1157,6886,6692,6396,6202,5906,6790,6300,41,1950,500,4290,10,1,8244926,535,-2.36,1.29,12,0.11,-2745.00,5014.00,13816,20221129,-53.03,4635,20230727,40.02,10382,-37.49,20230118,4635,40.02,20230727,8970,-27.65,20230628,332,1854.82,20230424,0.01,N,139050,500,41 억,,146000,N,N,0,N,00,N
20231115,090833,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6560,60,2,0.92,3313370,505,1.76,6510,6590,6510,8450,4550,6500,6561.13,1.77,0,22,6886,6692,6396,6202,5906,6790,6300,41,1950,500,4290,10,1,8244926,541,-2.39,1.31,12,0.01,-2745.00,5014.00,13816,20221129,-52.52,4635,20230727,41.53,10382,-36.81,20230118,4635,41.53,20230727,8970,-26.87,20230628,332,1875.90,20230424,0.01,N,139050,500,41 억,,146000,N,N,0,N,00,N
20231114,160822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6500,220,2,3.50,183102940,28627,88.88,6280,6590,6100,8160,4400,6280,6396.16,1.76,0,7796,6680,6480,6360,6160,6040,6420,6100,39,1880,500,4140,10,1,7862472,511,-2.37,1.30,12,0.36,-2745.00,5014.00,13816,20221129,-52.95,4635,20230727,40.24,10382,-37.39,20230118,4635,40.24,20230727,8970,-27.54,20230628,332,1857.83,20230424,0.01,N,139050,500,39 억,,138213,N,N,0,N,00,N
20231114,150825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6500,220,2,3.50,169905190,26596,82.57,6280,6590,6100,8160,4400,6280,6388.37,1.76,0,7528,6680,6480,6360,6160,6040,6420,6100,39,1880,500,4140,10,1,7862472,511,-2.37,1.30,12,0.34,-2745.00,5014.00,13816,20221129,-52.95,4635,20230727,40.24,10382,-37.39,20230118,4635,40.24,20230727,8970,-27.54,20230628,332,1857.83,20230424,0.01,N,139050,500,39 억,,138213,N,N,0,N,00,N
20231114,140824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6530,250,2,3.98,159820630,25048,77.77,6280,6590,6100,8160,4400,6280,6380.57,1.76,0,7335,6680,6480,6360,6160,6040,6420,6100,39,1880,500,4140,10,1,7862472,513,-2.38,1.30,12,0.32,-2745.00,5014.00,13816,20221129,-52.74,4635,20230727,40.88,10382,-37.10,20230118,4635,40.88,20230727,8970,-27.20,20230628,332,1866.87,20230424,0.01,N,139050,500,39 억,,138213,N,N,0,N,00,N
20231114,130826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6400,120,2,1.91,105820370,16744,51.99,6280,6460,6100,8160,4400,6280,6319.90,1.76,0,4167,6680,6480,6360,6160,6040,6420,6100,39,1880,500,4140,10,1,7862472,503,-2.33,1.28,12,0.21,-2745.00,5014.00,13816,20221129,-53.68,4635,20230727,38.08,10382,-38.35,20230118,4635,38.08,20230727,8970,-28.65,20230628,332,1827.71,20230424,0.01,N,139050,500,39 억,,138213,N,N,0,N,00,N
20231114,120828,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6360,80,2,1.27,85627040,13589,42.19,6280,6400,6100,8160,4400,6280,6301.20,1.76,0,2667,6680,6480,6360,6160,6040,6420,6100,39,1880,500,4140,10,1,7862472,500,-2.32,1.27,12,0.17,-2745.00,5014.00,13816,20221129,-53.97,4635,20230727,37.22,10382,-38.74,20230118,4635,37.22,20230727,8970,-29.10,20230628,332,1815.66,20230424,0.01,N,139050,500,39 억,,138213,N,N,0,N,00,N
20231114,110836,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6340,60,2,0.96,59299550,9413,29.22,6280,6400,6100,8160,4400,6280,6299.75,1.76,0,2160,6680,6480,6360,6160,6040,6420,6100,39,1880,500,4140,10,1,7862472,498,-2.31,1.26,12,0.12,-2745.00,5014.00,13816,20221129,-54.11,4635,20230727,36.79,10382,-38.93,20230118,4635,36.79,20230727,8970,-29.32,20230628,332,1809.64,20230424,0.01,N,139050,500,39 억,,138213,N,N,0,N,00,N
20231114,100827,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6340,60,2,0.96,29359030,4663,14.48,6280,6400,6100,8160,4400,6280,6296.17,1.76,0,396,6680,6480,6360,6160,6040,6420,6100,39,1880,500,4140,10,1,7862472,498,-2.31,1.26,12,0.06,-2745.00,5014.00,13816,20221129,-54.11,4635,20230727,36.79,10382,-38.93,20230118,4635,36.79,20230727,8970,-29.32,20230628,332,1809.64,20230424,0.01,N,139050,500,39 억,,138213,N,N,0,N,00,N
20231114,090819,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6380,100,2,1.59,6248660,999,3.10,6280,6400,6100,8160,4400,6280,6254.91,1.76,0,-256,6680,6480,6360,6160,6040,6420,6100,39,1880,500,4140,10,1,7862472,502,-2.32,1.27,12,0.01,-2745.00,5014.00,13816,20221129,-53.82,4635,20230727,37.65,10382,-38.55,20230118,4635,37.65,20230727,8970,-28.87,20230628,332,1821.69,20230424,0.01,N,139050,500,39 억,,138213,N,N,0,N,00,N
20231113,160812,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6280,20,2,0.32,206098970,32181,164.76,6560,6560,6240,8130,4390,6260,6404.37,1.76,0,-1225,6500,6380,6220,6100,5940,6300,6020,39,1870,500,4130,10,1,7862472,494,-2.29,1.25,12,0.41,-2745.00,5014.00,13816,20221129,-54.55,4635,20230727,35.49,10382,-39.51,20230118,4635,35.49,20230727,8970,-29.99,20230628,332,1791.57,20230424,0.01,N,139050,500,39 억,,138715,N,N,0,N,00,N
20231113,150810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6320,60,2,0.96,183051830,28506,145.95,6560,6560,6240,8130,4390,6260,6421.52,1.76,0,-1234,6500,6380,6220,6100,5940,6300,6020,39,1870,500,4130,10,1,7862472,497,-2.30,1.26,12,0.36,-2745.00,5014.00,13816,20221129,-54.26,4635,20230727,36.35,10382,-39.13,20230118,4635,36.35,20230727,8970,-29.54,20230628,332,1803.61,20230424,0.01,N,139050,500,39 억,,138715,N,N,0,N,00,N
20231113,140809,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6350,90,2,1.44,144694960,22426,114.82,6560,6560,6240,8130,4390,6260,6452.11,1.76,0,-250,6500,6380,6220,6100,5940,6300,6020,39,1870,500,4130,10,1,7862472,499,-2.31,1.27,12,0.29,-2745.00,5014.00,13816,20221129,-54.04,4635,20230727,37.00,10382,-38.84,20230118,4635,37.00,20230727,8970,-29.21,20230628,332,1812.65,20230424,0.01,N,139050,500,39 억,,138715,N,N,0,N,00,N
20231113,130807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6430,170,2,2.72,136959670,21209,108.59,6560,6560,6240,8130,4390,6260,6457.62,1.76,0,-250,6500,6380,6220,6100,5940,6300,6020,39,1870,500,4130,10,1,7862472,506,-2.34,1.28,12,0.27,-2745.00,5014.00,13816,20221129,-53.46,4635,20230727,38.73,10382,-38.07,20230118,4635,38.73,20230727,8970,-28.32,20230628,332,1836.75,20230424,0.01,N,139050,500,39 억,,138715,N,N,0,N,00,N
20231113,120808,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6430,170,2,2.72,117810390,18226,93.31,6560,6560,6240,8130,4390,6260,6463.86,1.76,0,-192,6500,6380,6220,6100,5940,6300,6020,39,1870,500,4130,10,1,7862472,506,-2.34,1.28,12,0.23,-2745.00,5014.00,13816,20221129,-53.46,4635,20230727,38.73,10382,-38.07,20230118,4635,38.73,20230727,8970,-28.32,20230628,332,1836.75,20230424,0.01,N,139050,500,39 억,,138715,N,N,0,N,00,N
20231113,110806,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6400,140,2,2.24,111631460,17261,88.37,6560,6560,6240,8130,4390,6260,6467.26,1.76,0,-191,6500,6380,6220,6100,5940,6300,6020,39,1870,500,4130,10,1,7862472,503,-2.33,1.28,12,0.22,-2745.00,5014.00,13816,20221129,-53.68,4635,20230727,38.08,10382,-38.35,20230118,4635,38.08,20230727,8970,-28.65,20230628,332,1827.71,20230424,0.01,N,139050,500,39 억,,138715,N,N,0,N,00,N
20231113,100803,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6480,220,2,3.51,87269870,13463,68.93,6560,6560,6240,8130,4390,6260,6482.20,1.76,0,-67,6500,6380,6220,6100,5940,6300,6020,39,1870,500,4130,10,1,7862472,509,-2.36,1.29,12,0.17,-2745.00,5014.00,13816,20221129,-53.10,4635,20230727,39.81,10382,-37.58,20230118,4635,39.81,20230727,8970,-27.76,20230628,332,1851.81,20230424,0.01,N,139050,500,39 억,,138715,N,N,0,N,00,N
20231113,090810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6490,230,2,3.67,27452090,4229,21.65,6560,6560,6240,8130,4390,6260,6491.39,1.76,0,-1127,6500,6380,6220,6100,5940,6300,6020,39,1870,500,4130,10,1,7862472,510,-2.36,1.29,12,0.05,-2745.00,5014.00,13816,20221129,-53.03,4635,20230727,40.02,10382,-37.49,20230118,4635,40.02,20230727,8970,-27.65,20230628,332,1854.82,20230424,0.01,N,139050,500,39 억,,138715,N,N,0,N,00,N
20231110,160823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6260,130,2,2.12,121360680,19521,115.11,6340,6340,6060,7960,4300,6130,6216.53,1.80,0,-2424,6470,6300,6170,6000,5870,6235,5935,39,1830,500,4040,10,1,7862472,492,-2.28,1.25,12,0.25,-2745.00,5014.00,13816,20221129,-54.69,4635,20230727,35.06,10382,-39.70,20230118,4635,35.06,20230727,8970,-30.21,20230628,332,1785.54,20230424,0.01,N,139050,500,39 억,,141351,N,N,0,N,00,N
20231110,150823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6270,140,2,2.28,109171680,17574,103.63,6340,6340,6060,7960,4300,6130,6212.11,1.80,0,-2509,6470,6300,6170,6000,5870,6235,5935,39,1830,500,4040,10,1,7862472,493,-2.28,1.25,12,0.22,-2745.00,5014.00,13816,20221129,-54.62,4635,20230727,35.28,10382,-39.61,20230118,4635,35.28,20230727,8970,-30.10,20230628,332,1788.55,20230424,0.01,N,139050,500,39 억,,141351,N,N,0,N,00,N
20231110,140815,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6240,110,2,1.79,99854340,16083,94.83,6340,6340,6060,7960,4300,6130,6208.69,1.80,0,-2945,6470,6300,6170,6000,5870,6235,5935,39,1830,500,4040,10,1,7862472,491,-2.27,1.24,12,0.20,-2745.00,5014.00,13816,20221129,-54.83,4635,20230727,34.63,10382,-39.90,20230118,4635,34.63,20230727,8970,-30.43,20230628,332,1779.52,20230424,0.01,N,139050,500,39 억,,141351,N,N,0,N,00,N
20231110,130814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6240,110,2,1.79,74560160,11997,70.74,6340,6340,6060,7960,4300,6130,6214.90,1.80,0,-3144,6470,6300,6170,6000,5870,6235,5935,39,1830,500,4040,10,1,7862472,491,-2.27,1.24,12,0.15,-2745.00,5014.00,13816,20221129,-54.83,4635,20230727,34.63,10382,-39.90,20230118,4635,34.63,20230727,8970,-30.43,20230628,332,1779.52,20230424,0.01,N,139050,500,39 억,,141351,N,N,0,N,00,N
20231110,120818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6180,50,2,0.82,64827840,10433,61.52,6340,6340,6060,7960,4300,6130,6213.73,1.80,0,-2943,6470,6300,6170,6000,5870,6235,5935,39,1830,500,4040,10,1,7862472,486,-2.25,1.23,12,0.13,-2745.00,5014.00,13816,20221129,-55.27,4635,20230727,33.33,10382,-40.47,20230118,4635,33.33,20230727,8970,-31.10,20230628,332,1761.45,20230424,0.01,N,139050,500,39 억,,141351,N,N,0,N,00,N
20231110,110806,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,90,2,1.47,64548930,10388,61.25,6340,6340,6060,7960,4300,6130,6213.80,1.80,0,-2936,6470,6300,6170,6000,5870,6235,5935,39,1830,500,4040,10,1,7862472,489,-2.27,1.24,12,0.13,-2745.00,5014.00,13816,20221129,-54.98,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.01,N,139050,500,39 억,,141351,N,N,0,N,00,N
20231110,100815,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6240,110,2,1.79,49249880,7927,46.74,6340,6340,6060,7960,4300,6130,6212.93,1.80,0,-2139,6470,6300,6170,6000,5870,6235,5935,39,1830,500,4040,10,1,7862472,491,-2.27,1.24,12,0.10,-2745.00,5014.00,13816,20221129,-54.83,4635,20230727,34.63,10382,-39.90,20230118,4635,34.63,20230727,8970,-30.43,20230628,332,1779.52,20230424,0.01,N,139050,500,39 억,,141351,N,N,0,N,00,N
20231110,090801,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6190,60,2,0.98,24229400,3867,22.80,6340,6340,6140,7960,4300,6130,6265.68,1.80,0,-2321,6470,6300,6170,6000,5870,6235,5935,39,1830,500,4040,10,1,7862472,487,-2.26,1.23,12,0.05,-2745.00,5014.00,13816,20221129,-55.20,4635,20230727,33.55,10382,-40.38,20230118,4635,33.55,20230727,8970,-30.99,20230628,332,1764.46,20230424,0.01,N,139050,500,39 억,,141351,N,N,0,N,00,N
20231109,160755,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6130,-80,5,-1.29,104931670,16959,112.81,6190,6340,6040,8070,4350,6210,6191.03,1.82,0,-1635,6470,6340,6190,6060,5910,6265,5985,39,1860,500,4090,10,1,7862472,482,-2.23,1.22,12,0.22,-2745.00,5014.00,13816,20221129,-55.63,4635,20230727,32.25,10382,-40.96,20230118,4635,32.25,20230727,8970,-31.66,20230628,332,1746.39,20230424,0.01,N,139050,500,39 억,,143147,N,N,0,N,00,N
20231109,150753,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6190,-20,5,-0.32,82837680,13357,88.85,6190,6340,6040,8070,4350,6210,6201.82,1.82,0,-1619,6470,6340,6190,6060,5910,6265,5985,39,1860,500,4090,10,1,7862472,487,-2.26,1.23,12,0.17,-2745.00,5014.00,13816,20221129,-55.20,4635,20230727,33.55,10382,-40.38,20230118,4635,33.55,20230727,8970,-30.99,20230628,332,1764.46,20230424,0.01,N,139050,500,39 억,,143147,N,N,0,N,00,N
20231109,140751,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,10,2,0.16,72958510,11766,78.27,6190,6340,6040,8070,4350,6210,6200.79,1.82,0,-1460,6470,6340,6190,6060,5910,6265,5985,39,1860,500,4090,10,1,7862472,489,-2.27,1.24,12,0.15,-2745.00,5014.00,13816,20221129,-54.98,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.01,N,139050,500,39 억,,143147,N,N,0,N,00,N
20231109,130755,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6160,-50,5,-0.81,36229160,5908,39.30,6190,6340,6040,8070,4350,6210,6132.22,1.82,0,-646,6470,6340,6190,6060,5910,6265,5985,39,1860,500,4090,10,1,7862472,484,-2.24,1.23,12,0.08,-2745.00,5014.00,13816,20221129,-55.41,4635,20230727,32.90,10382,-40.67,20230118,4635,32.90,20230727,8970,-31.33,20230628,332,1755.42,20230424,0.01,N,139050,500,39 억,,143147,N,N,0,N,00,N
20231109,120758,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6160,-50,5,-0.81,27635130,4512,30.01,6190,6340,6040,8070,4350,6210,6124.81,1.82,0,-236,6470,6340,6190,6060,5910,6265,5985,39,1860,500,4090,10,1,7862472,484,-2.24,1.23,12,0.06,-2745.00,5014.00,13816,20221129,-55.41,4635,20230727,32.90,10382,-40.67,20230118,4635,32.90,20230727,8970,-31.33,20230628,332,1755.42,20230424,0.01,N,139050,500,39 억,,143147,N,N,0,N,00,N
20231109,110755,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6170,-40,5,-0.64,26374490,4306,28.64,6190,6340,6040,8070,4350,6210,6125.06,1.82,0,-215,6470,6340,6190,6060,5910,6265,5985,39,1860,500,4090,10,1,7862472,485,-2.25,1.23,12,0.05,-2745.00,5014.00,13816,20221129,-55.34,4635,20230727,33.12,10382,-40.57,20230118,4635,33.12,20230727,8970,-31.22,20230628,332,1758.43,20230424,0.01,N,139050,500,39 억,,143147,N,N,0,N,00,N
20231109,100750,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6090,-120,5,-1.93,24104820,3938,26.20,6190,6340,6040,8070,4350,6210,6121.08,1.82,0,-138,6470,6340,6190,6060,5910,6265,5985,39,1860,500,4090,10,1,7862472,479,-2.22,1.21,12,0.05,-2745.00,5014.00,13816,20221129,-55.92,4635,20230727,31.39,10382,-41.34,20230118,4635,31.39,20230727,8970,-32.11,20230628,332,1734.34,20230424,0.01,N,139050,500,39 억,,143147,N,N,0,N,00,N
20231109,090756,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6330,120,2,1.93,5358600,852,5.67,6190,6340,6180,8070,4350,6210,6289.44,1.82,0,-54,6470,6340,6190,6060,5910,6265,5985,39,1860,500,4090,10,1,7862472,498,-2.31,1.26,12,0.01,-2745.00,5014.00,13816,20221129,-54.18,4635,20230727,36.57,10382,-39.03,20230118,4635,36.57,20230727,8970,-29.43,20230628,332,1806.63,20230424,0.01,N,139050,500,39 억,,143147,N,N,0,N,00,N
20231108,160747,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6210,-60,5,-0.96,91787700,15009,34.34,6320,6320,6040,8150,4390,6270,6115.51,1.88,0,-4516,6570,6420,6220,6070,5870,6320,5970,39,1880,500,4130,10,1,7862472,488,-2.26,1.24,12,0.19,-2745.00,5014.00,13816,20221129,-55.05,4635,20230727,33.98,10382,-40.18,20230118,4635,33.98,20230727,8970,-30.77,20230628,332,1770.48,20230424,0.07,N,139050,500,39 억,,147658,N,N,0,N,00,N
20231108,150752,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6210,-60,5,-0.96,90077340,14733,33.71,6320,6320,6040,8150,4390,6270,6113.98,1.88,0,-4464,6570,6420,6220,6070,5870,6320,5970,39,1880,500,4130,10,1,7862472,488,-2.26,1.24,12,0.19,-2745.00,5014.00,13816,20221129,-55.05,4635,20230727,33.98,10382,-40.18,20230118,4635,33.98,20230727,8970,-30.77,20230628,332,1770.48,20230424,0.07,N,139050,500,39 억,,147658,N,N,0,N,00,N
20231108,140748,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6080,-190,5,-3.03,63649620,10391,23.78,6320,6320,6050,8150,4390,6270,6125.46,1.88,0,-3415,6570,6420,6220,6070,5870,6320,5970,39,1880,500,4130,10,1,7862472,478,-2.21,1.21,12,0.13,-2745.00,5014.00,13816,20221129,-55.99,4635,20230727,31.18,10382,-41.44,20230118,4635,31.18,20230727,8970,-32.22,20230628,332,1731.33,20230424,0.07,N,139050,500,39 억,,147658,N,N,0,N,00,N
20231108,130746,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6110,-160,5,-2.55,47533900,7738,17.71,6320,6320,6100,8150,4390,6270,6142.92,1.88,0,-3182,6570,6420,6220,6070,5870,6320,5970,39,1880,500,4130,10,1,7862472,480,-2.23,1.22,12,0.10,-2745.00,5014.00,13816,20221129,-55.78,4635,20230727,31.82,10382,-41.15,20230118,4635,31.82,20230727,8970,-31.88,20230628,332,1740.36,20230424,0.07,N,139050,500,39 억,,147658,N,N,0,N,00,N
20231108,120741,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6160,-110,5,-1.75,16261850,2629,6.02,6320,6320,6150,8150,4390,6270,6185.56,1.88,0,-1507,6570,6420,6220,6070,5870,6320,5970,39,1880,500,4130,10,1,7862472,484,-2.24,1.23,12,0.03,-2745.00,5014.00,13816,20221129,-55.41,4635,20230727,32.90,10382,-40.67,20230118,4635,32.90,20230727,8970,-31.33,20230628,332,1755.42,20230424,0.07,N,139050,500,39 억,,147658,N,N,0,N,00,N
20231108,110749,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6190,-80,5,-1.28,11028170,1782,4.08,6320,6320,6150,8150,4390,6270,6188.65,1.88,0,-681,6570,6420,6220,6070,5870,6320,5970,39,1880,500,4130,10,1,7862472,487,-2.26,1.23,12,0.02,-2745.00,5014.00,13816,20221129,-55.20,4635,20230727,33.55,10382,-40.38,20230118,4635,33.55,20230727,8970,-30.99,20230628,332,1764.46,20230424,0.07,N,139050,500,39 억,,147658,N,N,0,N,00,N
20231108,100748,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6200,-70,5,-1.12,8201930,1325,3.03,6320,6320,6150,8150,4390,6270,6190.14,1.88,0,-331,6570,6420,6220,6070,5870,6320,5970,39,1880,500,4130,10,1,7862472,487,-2.26,1.24,12,0.02,-2745.00,5014.00,13816,20221129,-55.12,4635,20230727,33.76,10382,-40.28,20230118,4635,33.76,20230727,8970,-30.88,20230628,332,1767.47,20230424,0.07,N,139050,500,39 억,,147658,N,N,0,N,00,N
20231108,090745,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6300,30,2,0.48,554530,89,0.20,6320,6320,6200,8150,4390,6270,6230.67,1.88,0,-2,6570,6420,6220,6070,5870,6320,5970,39,1880,500,4130,10,1,7862472,495,-2.30,1.26,12,0.00,-2745.00,5014.00,13816,20221129,-54.40,4635,20230727,35.92,10382,-39.32,20230118,4635,35.92,20230727,8970,-29.77,20230628,332,1797.59,20230424,0.07,N,139050,500,39 억,,147658,N,N,0,N,00,N
20231107,160748,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6270,80,2,1.29,269231880,43696,71.49,6360,6370,6020,8040,4340,6190,6161.48,1.95,0,-6478,6870,6530,6350,6010,5830,6440,5920,39,1850,500,4080,10,1,7862472,493,-2.28,1.25,12,0.56,-2745.00,5014.00,13816,20221129,-54.62,4635,20230727,35.28,10382,-39.61,20230118,4635,35.28,20230727,8970,-30.10,20230628,332,1788.55,20230424,0.05,N,139050,500,39 억,,153121,N,N,0,N,00,N
20231107,150748,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6180,-10,5,-0.16,264742470,42976,70.31,6360,6370,6020,8040,4340,6190,6160.24,1.95,0,-6241,6870,6530,6350,6010,5830,6440,5920,39,1850,500,4080,10,1,7862472,486,-2.25,1.23,12,0.55,-2745.00,5014.00,13816,20221129,-55.27,4635,20230727,33.33,10382,-40.47,20230118,4635,33.33,20230727,8970,-31.10,20230628,332,1761.45,20230424,0.05,N,139050,500,39 억,,153121,N,N,0,N,00,N
20231107,140752,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6140,-50,5,-0.81,254759360,41339,67.63,6360,6370,6020,8040,4340,6190,6162.69,1.95,0,-6419,6870,6530,6350,6010,5830,6440,5920,39,1850,500,4080,10,1,7862472,483,-2.24,1.22,12,0.53,-2745.00,5014.00,13816,20221129,-55.56,4635,20230727,32.47,10382,-40.86,20230118,4635,32.47,20230727,8970,-31.55,20230628,332,1749.40,20230424,0.05,N,139050,500,39 억,,153121,N,N,0,N,00,N
20231107,130750,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6190,0,3,0.00,217816200,35275,57.71,6360,6370,6020,8040,4340,6190,6174.80,1.95,0,-5159,6870,6530,6350,6010,5830,6440,5920,39,1850,500,4080,10,1,7862472,487,-2.26,1.23,12,0.45,-2745.00,5014.00,13816,20221129,-55.20,4635,20230727,33.55,10382,-40.38,20230118,4635,33.55,20230727,8970,-30.99,20230628,332,1764.46,20230424,0.05,N,139050,500,39 억,,153121,N,N,0,N,00,N
20231107,120746,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6140,-50,5,-0.81,207077060,33532,54.86,6360,6370,6020,8040,4340,6190,6175.51,1.95,0,-4593,6870,6530,6350,6010,5830,6440,5920,39,1850,500,4080,10,1,7862472,483,-2.24,1.22,12,0.43,-2745.00,5014.00,13816,20221129,-55.56,4635,20230727,32.47,10382,-40.86,20230118,4635,32.47,20230727,8970,-31.55,20230628,332,1749.40,20230424,0.05,N,139050,500,39 억,,153121,N,N,0,N,00,N
20231107,110746,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6250,60,2,0.97,193034240,31259,51.14,6360,6370,6020,8040,4340,6190,6175.32,1.95,0,-2949,6870,6530,6350,6010,5830,6440,5920,39,1850,500,4080,10,1,7862472,491,-2.28,1.25,12,0.40,-2745.00,5014.00,13816,20221129,-54.76,4635,20230727,34.84,10382,-39.80,20230118,4635,34.84,20230727,8970,-30.32,20230628,332,1782.53,20230424,0.05,N,139050,500,39 억,,153121,N,N,0,N,00,N
20231107,100755,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6230,40,2,0.65,183696430,29766,48.70,6360,6370,6020,8040,4340,6190,6171.35,1.95,0,-2577,6870,6530,6350,6010,5830,6440,5920,39,1850,500,4080,10,1,7862472,490,-2.27,1.24,12,0.38,-2745.00,5014.00,13816,20221129,-54.91,4635,20230727,34.41,10382,-39.99,20230118,4635,34.41,20230727,8970,-30.55,20230628,332,1776.51,20230424,0.05,N,139050,500,39 억,,153121,N,N,0,N,00,N
20231107,090736,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6280,90,2,1.45,86935830,14191,23.22,6360,6370,6020,8040,4340,6190,6126.12,1.95,0,3206,6870,6530,6350,6010,5830,6440,5920,39,1850,500,4080,10,1,7862472,494,-2.29,1.25,12,0.18,-2745.00,5014.00,13816,20221129,-54.55,4635,20230727,35.49,10382,-39.51,20230118,4635,35.49,20230727,8970,-29.99,20230628,332,1791.57,20230424,0.05,N,139050,500,39 억,,153121,N,N,0,N,00,N
20231106,160729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6190,-420,5,-6.35,386269320,60930,265.46,6610,6690,6170,8590,4630,6610,6339.56,2.12,0,-14454,6716,6662,6576,6522,6436,6620,6480,39,1980,500,4360,10,1,7862472,487,-2.26,1.23,12,0.77,-2745.00,5014.00,13816,20221129,-55.20,4635,20230727,33.55,10382,-40.38,20230118,4635,33.55,20230727,8970,-30.99,20230628,332,1764.46,20230424,0.06,N,139050,500,39 억,,167012,N,N,0,N,00,N
20231106,150733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6200,-410,5,-6.20,360348910,56748,247.24,6610,6690,6170,8590,4630,6610,6349.98,2.12,0,-12544,6716,6662,6576,6522,6436,6620,6480,39,1980,500,4360,10,1,7862472,487,-2.26,1.24,12,0.72,-2745.00,5014.00,13816,20221129,-55.12,4635,20230727,33.76,10382,-40.28,20230118,4635,33.76,20230727,8970,-30.88,20230628,332,1767.47,20230424,0.06,N,139050,500,39 억,,167012,N,N,0,N,00,N
20231106,140730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6210,-400,5,-6.05,309810120,48613,211.79,6610,6690,6170,8590,4630,6610,6372.99,2.12,0,-9385,6716,6662,6576,6522,6436,6620,6480,39,1980,500,4360,10,1,7862472,488,-2.26,1.24,12,0.62,-2745.00,5014.00,13816,20221129,-55.05,4635,20230727,33.98,10382,-40.18,20230118,4635,33.98,20230727,8970,-30.77,20230628,332,1770.48,20230424,0.06,N,139050,500,39 억,,167012,N,N,0,N,00,N
20231106,130738,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6400,-210,5,-3.18,145138870,22403,97.60,6610,6690,6380,8590,4630,6610,6478.55,2.12,0,-7202,6716,6662,6576,6522,6436,6620,6480,39,1980,500,4360,10,1,7862472,503,-2.33,1.28,12,0.28,-2745.00,5014.00,13816,20221129,-53.68,4635,20230727,38.08,10382,-38.35,20230118,4635,38.08,20230727,8970,-28.65,20230628,332,1827.71,20230424,0.06,N,139050,500,39 억,,167012,N,N,0,N,00,N
20231106,120735,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6390,-220,5,-3.33,137864970,21266,92.65,6610,6690,6380,8590,4630,6610,6482.88,2.12,0,-6273,6716,6662,6576,6522,6436,6620,6480,39,1980,500,4360,10,1,7862472,502,-2.33,1.27,12,0.27,-2745.00,5014.00,13816,20221129,-53.75,4635,20230727,37.86,10382,-38.45,20230118,4635,37.86,20230727,8970,-28.76,20230628,332,1824.70,20230424,0.06,N,139050,500,39 억,,167012,N,N,0,N,00,N
20231106,110733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6420,-190,5,-2.87,113190100,17408,75.84,6610,6690,6420,8590,4630,6610,6502.19,2.12,0,-2967,6716,6662,6576,6522,6436,6620,6480,39,1980,500,4360,10,1,7862472,505,-2.34,1.28,12,0.22,-2745.00,5014.00,13816,20221129,-53.53,4635,20230727,38.51,10382,-38.16,20230118,4635,38.51,20230727,8970,-28.43,20230628,332,1833.73,20230424,0.06,N,139050,500,39 억,,167012,N,N,0,N,00,N
20231106,100712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6500,-110,5,-1.66,83444390,12793,55.74,6610,6690,6450,8590,4630,6610,6522.66,2.12,0,105,6716,6662,6576,6522,6436,6620,6480,39,1980,500,4360,10,1,7862472,511,-2.37,1.30,12,0.16,-2745.00,5014.00,13816,20221129,-52.95,4635,20230727,40.24,10382,-37.39,20230118,4635,40.24,20230727,8970,-27.54,20230628,332,1857.83,20230424,0.06,N,139050,500,39 억,,167012,N,N,0,N,00,N
20231106,090733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6590,-20,5,-0.30,5148900,785,3.42,6610,6610,6500,8590,4630,6610,6559.11,2.12,0,-100,6716,6662,6576,6522,6436,6620,6480,39,1980,500,4360,10,1,7862472,518,-2.40,1.31,12,0.01,-2745.00,5014.00,13816,20221129,-52.30,4635,20230727,42.18,10382,-36.52,20230118,4635,42.18,20230727,8970,-26.53,20230628,332,1884.94,20230424,0.06,N,139050,500,39 억,,167012,N,N,0,N,00,N
20231103,160725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6610,-20,5,-0.30,150483470,22953,116.55,6630,6630,6490,8610,4650,6630,6556.16,2.16,0,-2644,6863,6746,6603,6486,6343,6760,6500,39,1980,500,4370,10,1,7862472,520,-2.41,1.32,12,0.29,-2745.00,5014.00,13816,20221129,-52.16,4635,20230727,42.61,10382,-36.33,20230118,4635,42.61,20230727,8970,-26.31,20230628,332,1890.96,20230424,0.06,N,139050,500,39 억,,169653,N,N,0,N,00,N
20231103,150722,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6600,-30,5,-0.45,143939920,21959,111.50,6630,6630,6490,8610,4650,6630,6554.94,2.16,0,-2527,6863,6746,6603,6486,6343,6760,6500,39,1980,500,4370,10,1,7862472,519,-2.40,1.32,12,0.28,-2745.00,5014.00,13816,20221129,-52.23,4635,20230727,42.39,10382,-36.43,20230118,4635,42.39,20230727,8970,-26.42,20230628,332,1887.95,20230424,0.06,N,139050,500,39 억,,169653,N,N,0,N,00,N
20231103,140721,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6540,-90,5,-1.36,111461610,17033,86.49,6630,6630,6490,8610,4650,6630,6543.86,2.16,0,-2451,6863,6746,6603,6486,6343,6760,6500,39,1980,500,4370,10,1,7862472,514,-2.38,1.30,12,0.22,-2745.00,5014.00,13816,20221129,-52.66,4635,20230727,41.10,10382,-37.01,20230118,4635,41.10,20230727,8970,-27.09,20230628,332,1869.88,20230424,0.06,N,139050,500,39 억,,169653,N,N,0,N,00,N
20231103,130722,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6530,-100,5,-1.51,109940570,16800,85.31,6630,6630,6490,8610,4650,6630,6544.08,2.16,0,-2397,6863,6746,6603,6486,6343,6760,6500,39,1980,500,4370,10,1,7862472,513,-2.38,1.30,12,0.21,-2745.00,5014.00,13816,20221129,-52.74,4635,20230727,40.88,10382,-37.10,20230118,4635,40.88,20230727,8970,-27.20,20230628,332,1866.87,20230424,0.06,N,139050,500,39 억,,169653,N,N,0,N,00,N
20231103,120721,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6550,-80,5,-1.21,36926390,5608,28.48,6630,6630,6490,8610,4650,6630,6584.59,2.16,0,-1377,6863,6746,6603,6486,6343,6760,6500,39,1980,500,4370,10,1,7862472,515,-2.39,1.31,12,0.07,-2745.00,5014.00,13816,20221129,-52.59,4635,20230727,41.32,10382,-36.91,20230118,4635,41.32,20230727,8970,-26.98,20230628,332,1872.89,20230424,0.06,N,139050,500,39 억,,169653,N,N,0,N,00,N
20231103,110728,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6540,-90,5,-1.36,33414110,5071,25.75,6630,6630,6490,8610,4650,6630,6589.25,2.16,0,-1348,6863,6746,6603,6486,6343,6760,6500,39,1980,500,4370,10,1,7862472,514,-2.38,1.30,12,0.06,-2745.00,5014.00,13816,20221129,-52.66,4635,20230727,41.10,10382,-37.01,20230118,4635,41.10,20230727,8970,-27.09,20230628,332,1869.88,20230424,0.06,N,139050,500,39 억,,169653,N,N,0,N,00,N
20231103,100713,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6600,-30,5,-0.45,32131860,4875,24.75,6630,6630,6490,8610,4650,6630,6591.15,2.16,0,-1223,6863,6746,6603,6486,6343,6760,6500,39,1980,500,4370,10,1,7862472,519,-2.40,1.32,12,0.06,-2745.00,5014.00,13816,20221129,-52.23,4635,20230727,42.39,10382,-36.43,20230118,4635,42.39,20230727,8970,-26.42,20230628,332,1887.95,20230424,0.06,N,139050,500,39 억,,169653,N,N,0,N,00,N
20231103,090716,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6490,-140,5,-2.11,7558180,1144,5.81,6630,6630,6490,8610,4650,6630,6606.80,2.16,0,-69,6863,6746,6603,6486,6343,6760,6500,39,1980,500,4370,10,1,7862472,510,-2.36,1.29,12,0.01,-2745.00,5014.00,13816,20221129,-53.03,4635,20230727,40.02,10382,-37.49,20230118,4635,40.02,20230727,8970,-27.65,20230628,332,1854.82,20230424,0.06,N,139050,500,39 억,,169653,N,N,0,N,00,N
20231102,160716,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6630,0,3,0.00,129331580,19691,69.83,6630,6720,6460,8610,4650,6630,6567.58,2.20,0,-3323,6976,6802,6456,6282,5936,6890,6370,39,1980,500,4370,10,1,7862472,521,-2.42,1.32,12,0.25,-2745.00,5014.00,13816,20221129,-52.01,4635,20230727,43.04,10382,-36.14,20230118,4635,43.04,20230727,8970,-26.09,20230628,332,1896.99,20230424,0.06,N,139050,500,39 억,,173323,N,N,0,N,00,N
20231102,150725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6610,-20,5,-0.30,125866950,19168,67.97,6630,6720,6460,8610,4650,6630,6566.51,2.20,0,-3266,6976,6802,6456,6282,5936,6890,6370,39,1980,500,4370,10,1,7862472,520,-2.41,1.32,12,0.24,-2745.00,5014.00,13816,20221129,-52.16,4635,20230727,42.61,10382,-36.33,20230118,4635,42.61,20230727,8970,-26.31,20230628,332,1890.96,20230424,0.06,N,139050,500,39 억,,173323,N,N,0,N,00,N
20231102,140712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6500,-130,5,-1.96,105017640,16013,56.79,6630,6720,6460,8610,4650,6630,6558.27,2.20,0,-2308,6976,6802,6456,6282,5936,6890,6370,39,1980,500,4370,10,1,7862472,511,-2.37,1.30,12,0.20,-2745.00,5014.00,13816,20221129,-52.95,4635,20230727,40.24,10382,-37.39,20230118,4635,40.24,20230727,8970,-27.54,20230628,332,1857.83,20230424,0.06,N,139050,500,39 억,,173323,N,N,0,N,00,N
20231102,130718,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6530,-100,5,-1.51,91709040,13970,49.54,6630,6720,6460,8610,4650,6630,6564.71,2.20,0,-1337,6976,6802,6456,6282,5936,6890,6370,39,1980,500,4370,10,1,7862472,513,-2.38,1.30,12,0.18,-2745.00,5014.00,13816,20221129,-52.74,4635,20230727,40.88,10382,-37.10,20230118,4635,40.88,20230727,8970,-27.20,20230628,332,1866.87,20230424,0.06,N,139050,500,39 억,,173323,N,N,0,N,00,N
20231102,120714,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6600,-30,5,-0.45,61011750,9260,32.84,6630,6720,6460,8610,4650,6630,6588.74,2.20,0,-1730,6976,6802,6456,6282,5936,6890,6370,39,1980,500,4370,10,1,7862472,519,-2.40,1.32,12,0.12,-2745.00,5014.00,13816,20221129,-52.23,4635,20230727,42.39,10382,-36.43,20230118,4635,42.39,20230727,8970,-26.42,20230628,332,1887.95,20230424,0.06,N,139050,500,39 억,,173323,N,N,0,N,00,N
20231102,110713,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6580,-50,5,-0.75,58057000,8810,31.24,6630,6720,6460,8610,4650,6630,6589.90,2.20,0,-1478,6976,6802,6456,6282,5936,6890,6370,39,1980,500,4370,10,1,7862472,517,-2.40,1.31,12,0.11,-2745.00,5014.00,13816,20221129,-52.37,4635,20230727,41.96,10382,-36.62,20230118,4635,41.96,20230727,8970,-26.64,20230628,332,1881.93,20230424,0.06,N,139050,500,39 억,,173323,N,N,0,N,00,N
20231102,100715,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6640,10,2,0.15,32015440,4855,17.22,6630,6720,6460,8610,4650,6630,6594.32,2.20,0,-1389,6976,6802,6456,6282,5936,6890,6370,39,1980,500,4370,10,1,7862472,522,-2.42,1.32,12,0.06,-2745.00,5014.00,13816,20221129,-51.94,4635,20230727,43.26,10382,-36.04,20230118,4635,43.26,20230727,8970,-25.98,20230628,332,1900.00,20230424,0.06,N,139050,500,39 억,,173323,N,N,0,N,00,N
20231102,090720,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6470,-160,5,-2.41,9518600,1445,5.12,6630,6640,6460,8610,4650,6630,6587.27,2.20,0,-787,6976,6802,6456,6282,5936,6890,6370,39,1980,500,4370,10,1,7862472,509,-2.36,1.29,12,0.02,-2745.00,5014.00,13816,20221129,-53.17,4635,20230727,39.59,10382,-37.68,20230118,4635,39.59,20230727,8970,-27.87,20230628,332,1848.80,20230424,0.06,N,139050,500,39 억,,173323,N,N,0,N,00,N
20231101,160712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6630,390,2,6.25,177425760,27820,268.38,6150,6630,6110,8110,4370,6240,6376.72,2.14,0,4851,6420,6330,6250,6160,6080,6375,6205,39,1870,500,4110,10,1,7862472,521,-2.42,1.32,12,0.35,-2745.00,5014.00,13816,20221129,-52.01,4635,20230727,43.04,10382,-36.14,20230118,4635,43.04,20230727,8970,-26.09,20230628,332,1896.99,20230424,0.06,N,139050,500,39 억,,168501,N,N,0,N,00,N
20231101,150712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6520,280,2,4.49,135564300,21466,207.08,6150,6520,6110,8110,4370,6240,6315.30,2.14,0,2993,6420,6330,6250,6160,6080,6375,6205,39,1870,500,4110,10,1,7862472,513,-2.38,1.30,12,0.27,-2745.00,5014.00,13816,20221129,-52.81,4635,20230727,40.67,10382,-37.20,20230118,4635,40.67,20230727,8970,-27.31,20230628,332,1863.86,20230424,0.06,N,139050,500,39 억,,168501,N,N,0,N,00,N
20231101,140707,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6260,20,2,0.32,79431730,12697,122.49,6150,6380,6110,8110,4370,6240,6255.94,2.14,0,942,6420,6330,6250,6160,6080,6375,6205,39,1870,500,4110,10,1,7862472,492,-2.28,1.25,12,0.16,-2745.00,5014.00,13816,20221129,-54.69,4635,20230727,35.06,10382,-39.70,20230118,4635,35.06,20230727,8970,-30.21,20230628,332,1785.54,20230424,0.06,N,139050,500,39 억,,168501,N,N,0,N,00,N
20231101,130712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6300,60,2,0.96,67404390,10768,103.88,6150,6380,6110,8110,4370,6240,6259.69,2.14,0,944,6420,6330,6250,6160,6080,6375,6205,39,1870,500,4110,10,1,7862472,495,-2.30,1.26,12,0.14,-2745.00,5014.00,13816,20221129,-54.40,4635,20230727,35.92,10382,-39.32,20230118,4635,35.92,20230727,8970,-29.77,20230628,332,1797.59,20230424,0.06,N,139050,500,39 억,,168501,N,N,0,N,00,N
20231101,120728,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6330,90,2,1.44,49482630,7920,76.40,6150,6380,6110,8110,4370,6240,6247.81,2.14,0,832,6420,6330,6250,6160,6080,6375,6205,39,1870,500,4110,10,1,7862472,498,-2.31,1.26,12,0.10,-2745.00,5014.00,13816,20221129,-54.18,4635,20230727,36.57,10382,-39.03,20230118,4635,36.57,20230727,8970,-29.43,20230628,332,1806.63,20230424,0.06,N,139050,500,39 억,,168501,N,N,0,N,00,N
20231101,110732,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6240,0,3,0.00,46877930,7504,72.39,6150,6380,6110,8110,4370,6240,6247.06,2.14,0,468,6420,6330,6250,6160,6080,6375,6205,39,1870,500,4110,10,1,7862472,491,-2.27,1.24,12,0.10,-2745.00,5014.00,13816,20221129,-54.83,4635,20230727,34.63,10382,-39.90,20230118,4635,34.63,20230727,8970,-30.43,20230628,332,1779.52,20230424,0.06,N,139050,500,39 억,,168501,N,N,0,N,00,N
20231101,100723,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6290,50,2,0.80,30710900,4915,47.41,6150,6380,6110,8110,4370,6240,6248.40,2.14,0,-608,6420,6330,6250,6160,6080,6375,6205,39,1870,500,4110,10,1,7862472,495,-2.29,1.25,12,0.06,-2745.00,5014.00,13816,20221129,-54.47,4635,20230727,35.71,10382,-39.41,20230118,4635,35.71,20230727,8970,-29.88,20230628,332,1794.58,20230424,0.06,N,139050,500,39 억,,168501,N,N,0,N,00,N
20231101,090723,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,-20,5,-0.32,1366110,222,2.14,6150,6240,6150,8110,4370,6240,6153.65,2.14,0,157,6420,6330,6250,6160,6080,6375,6205,39,1870,500,4110,10,1,7862472,489,-2.27,1.24,12,0.00,-2745.00,5014.00,13816,20221129,-54.98,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.06,N,139050,500,39 억,,168501,N,N,0,N,00,N