KissMeData/032680/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	568	-24	5	-4.05	4088050275	6952860	13.78	609	620	565	769	415	592	588.01	20.60	0	-246370	753	672	612	531	471	713	572	211	177	200	370	1	1	105590764	600	5.07	0.79	12	6.58	112.00	720.00	1120	20230626	-49.29	542	20231024	4.80	1120	-49.29	20230626	542	4.80	20231024	2535	-77.59	20230302	542	4.80	20231024	5.05	N	032680	200	211 억		21752920	N	N	0	N	00	N
3	20231031	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	569	-23	5	-3.89	3932451993	6679025	13.23	609	620	565	769	415	592	588.77	20.60	0	-298216	753	672	612	531	471	713	572	211	177	200	370	1	1	105590764	601	5.08	0.79	12	6.33	112.00	720.00	1120	20230626	-49.20	542	20231024	4.98	1120	-49.20	20230626	542	4.98	20231024	2535	-77.55	20230302	542	4.98	20231024	5.05	N	032680	200	211 억		21752920	N	N	0	N	00	N
4	20231031	140423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	571	-21	5	-3.55	3763158936	6381072	12.64	609	620	569	769	415	592	589.74	20.60	0	-316690	753	672	612	531	471	713	572	211	177	200	370	1	1	105590764	603	5.10	0.79	12	6.04	112.00	720.00	1120	20230626	-49.02	542	20231024	5.35	1120	-49.02	20230626	542	5.35	20231024	2535	-77.48	20230302	542	5.35	20231024	5.05	N	032680	200	211 억		21752920	N	N	0	N	00	N
5	20231031	130419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	574	-18	5	-3.04	3569814402	6042662	11.97	609	620	569	769	415	592	590.77	20.60	0	-313542	753	672	612	531	471	713	572	211	177	200	370	1	1	105590764	606	5.12	0.80	12	5.72	112.00	720.00	1120	20230626	-48.75	542	20231024	5.90	1120	-48.75	20230626	542	5.90	20231024	2535	-77.36	20230302	542	5.90	20231024	5.05	N	032680	200	211 억		21752920	N	N	0	N	00	N
6	20231031	120416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	582	-10	5	-1.69	3208229919	5413658	10.73	609	620	576	769	415	592	592.62	20.60	0	-240274	753	672	612	531	471	713	572	211	177	200	370	1	1	105590764	615	5.20	0.81	12	5.13	112.00	720.00	1120	20230626	-48.04	542	20231024	7.38	1120	-48.04	20230626	542	7.38	20231024	2535	-77.04	20230302	542	7.38	20231024	5.05	N	032680	200	211 억		21752920	N	N	0	N	00	N
7	20231031	110427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	584	-8	5	-1.35	3021569770	5092673	10.09	609	620	576	769	415	592	593.32	20.60	0	-213960	753	672	612	531	471	713	572	211	177	200	370	1	1	105590764	617	5.21	0.81	12	4.82	112.00	720.00	1120	20230626	-47.86	542	20231024	7.75	1120	-47.86	20230626	542	7.75	20231024	2535	-76.96	20230302	542	7.75	20231024	5.05	N	032680	200	211 억		21752920	N	N	0	N	00	N
8	20231031	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	581	-11	5	-1.86	1718489373	2897425	5.74	609	609	576	769	415	592	593.11	20.60	0	-120477	753	672	612	531	471	713	572	211	177	200	370	1	1	105590764	613	5.19	0.81	12	2.74	112.00	720.00	1120	20230626	-48.12	542	20231024	7.20	1120	-48.12	20230626	542	7.20	20231024	2535	-77.08	20230302	542	7.20	20231024	5.05	N	032680	200	211 억		21752920	N	N	0	N	00	N
9	20231031	090418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	586	-6	5	-1.01	776809481	1290896	2.56	609	609	584	769	415	592	601.79	20.60	0	-117243	753	672	612	531	471	713	572	211	177	200	370	1	1	105590764	619	5.23	0.81	12	1.22	112.00	720.00	1120	20230626	-47.68	542	20231024	8.12	1120	-47.68	20230626	542	8.12	20231024	2535	-76.88	20230302	542	8.12	20231024	5.05	N	032680	200	211 억		21752920	N	N	0	N	00	N
10	20231030	160414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	592	38	2	6.86	32694027844	49985306	10039.69	552	693	552	720	388	554	654.14	21.79	0	-1188092	576	565	558	547	540	561	543	211	166	200	350	1	1	105590764	625	5.29	0.82	12	47.34	112.00	720.00	1120	20230626	-47.14	542	20231024	9.23	1120	-47.14	20230626	542	9.23	20231024	2535	-76.65	20230302	542	9.23	20231024	5.12	N	032680	200	211 억		23005368	N	N	0	N	00	N
11	20231030	150406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	596	42	2	7.58	30842107339	46854443	9410.85	552	693	552	720	388	554	658.25	21.79	0	-1266247	576	565	558	547	540	561	543	211	166	200	350	1	1	105590764	629	5.32	0.83	12	44.37	112.00	720.00	1120	20230626	-46.79	542	20231024	9.96	1120	-46.79	20230626	542	9.96	20231024	2535	-76.49	20230302	542	9.96	20231024	5.12	N	032680	200	211 억		23005368	N	N	0	N	00	N
12	20231030	140407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	674	120	2	21.66	10599518221	16274514	3268.78	552	685	552	720	388	554	651.30	21.79	0	-934152	576	565	558	547	540	561	543	211	166	200	350	1	1	105590764	712	6.02	0.94	12	15.41	112.00	720.00	1120	20230626	-39.82	542	20231024	24.35	1120	-39.82	20230626	542	24.35	20231024	2535	-73.41	20230302	542	24.35	20231024	5.12	N	032680	200	211 억		23005368	N	N	0	N	00	N
13	20231030	130407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	566	12	2	2.17	280755437	501379	100.70	552	568	552	720	388	554	559.97	21.79	0	228575	576	565	558	547	540	561	543	211	166	200	350	1	1	105590764	598	5.05	0.79	12	0.47	112.00	720.00	1120	20230626	-49.46	542	20231024	4.43	1120	-49.46	20230626	542	4.43	20231024	2535	-77.67	20230302	542	4.43	20231024	5.12	N	032680	200	211 억		23005368	N	N	0	N	00	N
14	20231030	120402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	565	11	2	1.99	228001560	407708	81.89	552	568	552	720	388	554	559.23	21.79	0	171097	576	565	558	547	540	561	543	211	166	200	350	1	1	105590764	597	5.04	0.78	12	0.39	112.00	720.00	1120	20230626	-49.55	542	20231024	4.24	1120	-49.55	20230626	542	4.24	20231024	2535	-77.71	20230302	542	4.24	20231024	5.12	N	032680	200	211 억		23005368	N	N	0	N	00	N
15	20231030	110402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	568	14	2	2.53	196258067	351445	70.59	552	568	552	720	388	554	558.43	21.79	0	164446	576	565	558	547	540	561	543	211	166	200	350	1	1	105590764	600	5.07	0.79	12	0.33	112.00	720.00	1120	20230626	-49.29	542	20231024	4.80	1120	-49.29	20230626	542	4.80	20231024	2535	-77.59	20230302	542	4.80	20231024	5.12	N	032680	200	211 억		23005368	N	N	0	N	00	N
16	20231030	100405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	562	8	2	1.44	123135640	221019	44.39	552	564	552	720	388	554	557.13	21.79	0	98026	576	565	558	547	540	561	543	211	166	200	350	1	1	105590764	593	5.02	0.78	12	0.21	112.00	720.00	1120	20230626	-49.82	542	20231024	3.69	1120	-49.82	20230626	542	3.69	20231024	2535	-77.83	20230302	542	3.69	20231024	5.12	N	032680	200	211 억		23005368	N	N	0	N	00	N
17	20231030	090400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	557	3	2	0.54	40238896	72743	14.61	552	560	552	720	388	554	553.16	21.79	0	42834	576	565	558	547	540	561	543	211	166	200	350	1	1	105590764	588	4.97	0.77	12	0.07	112.00	720.00	1120	20230626	-50.27	542	20231024	2.77	1120	-50.27	20230626	542	2.77	20231024	2535	-78.03	20230302	542	2.77	20231024	5.12	N	032680	200	211 억		23005368	N	N	0	N	00	N
18	20231027	160346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	554	-4	5	-0.72	267679810	478955	72.73	558	569	551	725	391	558	558.89	21.75	0	42055	592	575	564	547	536	569	541	211	167	200	350	1	1	105590764	585	4.95	0.77	12	0.45	112.00	720.00	1120	20230626	-50.54	542	20231024	2.21	1120	-50.54	20230626	542	2.21	20231024	2535	-78.15	20230302	542	2.21	20231024	5.07	N	032680	200	211 억		22965299	N	N	0	N	00	N
19	20231027	150402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	554	-4	5	-0.72	217765819	388760	59.03	558	569	554	725	391	558	560.15	21.75	0	15622	592	575	564	547	536	569	541	211	167	200	350	1	1	105590764	585	4.95	0.77	12	0.37	112.00	720.00	1120	20230626	-50.54	542	20231024	2.21	1120	-50.54	20230626	542	2.21	20231024	2535	-78.15	20230302	542	2.21	20231024	5.07	N	032680	200	211 억		22965299	N	N	0	N	00	N
20	20231027	140402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	558	0	3	0.00	188160909	335499	50.94	558	569	554	725	391	558	560.84	21.75	0	18885	592	575	564	547	536	569	541	211	167	200	350	1	1	105590764	589	4.98	0.78	12	0.32	112.00	720.00	1120	20230626	-50.18	542	20231024	2.95	1120	-50.18	20230626	542	2.95	20231024	2535	-77.99	20230302	542	2.95	20231024	5.07	N	032680	200	211 억		22965299	N	N	0	N	00	N
21	20231027	130359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	558	0	3	0.00	156093380	277802	42.18	558	569	554	725	391	558	561.89	21.75	0	5538	592	575	564	547	536	569	541	211	167	200	350	1	1	105590764	589	4.98	0.78	12	0.26	112.00	720.00	1120	20230626	-50.18	542	20231024	2.95	1120	-50.18	20230626	542	2.95	20231024	2535	-77.99	20230302	542	2.95	20231024	5.07	N	032680	200	211 억		22965299	N	N	0	N	00	N
22	20231027	120404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	566	8	2	1.43	124101923	220911	33.54	558	569	554	725	391	558	561.77	21.75	0	16511	592	575	564	547	536	569	541	211	167	200	350	1	1	105590764	598	5.05	0.79	12	0.21	112.00	720.00	1120	20230626	-49.46	542	20231024	4.43	1120	-49.46	20230626	542	4.43	20231024	2535	-77.67	20230302	542	4.43	20231024	5.07	N	032680	200	211 억		22965299	N	N	0	N	00	N
23	20231027	110407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	565	7	2	1.25	99899165	178126	27.05	558	567	554	725	391	558	560.83	21.75	0	732	592	575	564	547	536	569	541	211	167	200	350	1	1	105590764	597	5.04	0.78	12	0.17	112.00	720.00	1120	20230626	-49.55	542	20231024	4.24	1120	-49.55	20230626	542	4.24	20231024	2535	-77.71	20230302	542	4.24	20231024	5.07	N	032680	200	211 억		22965299	N	N	0	N	00	N
24	20231027	100403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	557	-1	5	-0.18	54832729	97996	14.88	558	566	554	725	391	558	559.54	21.75	0	-35489	592	575	564	547	536	569	541	211	167	200	350	1	1	105590764	588	4.97	0.77	12	0.09	112.00	720.00	1120	20230626	-50.27	542	20231024	2.77	1120	-50.27	20230626	542	2.77	20231024	2535	-78.03	20230302	542	2.77	20231024	5.07	N	032680	200	211 억		22965299	N	N	0	N	00	N
25	20231027	090400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	558	0	3	0.00	10282241	18350	2.79	558	564	558	725	391	558	560.34	21.75	0	-7225	592	575	564	547	536	569	541	211	167	200	350	1	1	105590764	589	4.98	0.78	12	0.02	112.00	720.00	1120	20230626	-50.18	542	20231024	2.95	1120	-50.18	20230626	542	2.95	20231024	2535	-77.99	20230302	542	2.95	20231024	5.07	N	032680	200	211 억		22965299	N	N	0	N	00	N
26	20231026	160357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	558	-25	5	-4.29	367507131	655428	151.29	569	581	553	757	409	583	560.72	21.97	0	-231637	601	591	583	573	565	588	570	211	174	200	370	1	1	105590764	589	4.98	0.78	12	0.62	112.00	720.00	1120	20230626	-50.18	542	20231024	2.95	1120	-50.18	20230626	542	2.95	20231024	2535	-77.99	20230302	542	2.95	20231024	5.08	N	032680	200	211 억		23199859	N	N	0	N	00	N
27	20231026	150357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	559	-24	5	-4.12	338832752	604011	139.42	569	581	553	757	409	583	560.97	21.97	0	-212384	601	591	583	573	565	588	570	211	174	200	370	1	1	105590764	590	4.99	0.78	12	0.57	112.00	720.00	1120	20230626	-50.09	542	20231024	3.14	1120	-50.09	20230626	542	3.14	20231024	2535	-77.95	20230302	542	3.14	20231024	5.08	N	032680	200	211 억		23199859	N	N	0	N	00	N
28	20231026	140358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	555	-28	5	-4.80	293269775	522068	120.51	569	581	554	757	409	583	561.75	21.97	0	-208866	601	591	583	573	565	588	570	211	174	200	370	1	1	105590764	586	4.96	0.77	12	0.49	112.00	720.00	1120	20230626	-50.45	542	20231024	2.40	1120	-50.45	20230626	542	2.40	20231024	2535	-78.11	20230302	542	2.40	20231024	5.08	N	032680	200	211 억		23199859	N	N	0	N	00	N
29	20231026	130358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	558	-25	5	-4.29	249777055	443791	102.44	569	581	556	757	409	583	562.83	21.97	0	-184695	601	591	583	573	565	588	570	211	174	200	370	1	1	105590764	589	4.98	0.78	12	0.42	112.00	720.00	1120	20230626	-50.18	542	20231024	2.95	1120	-50.18	20230626	542	2.95	20231024	2535	-77.99	20230302	542	2.95	20231024	5.08	N	032680	200	211 억		23199859	N	N	0	N	00	N
30	20231026	120357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	560	-23	5	-3.95	219251518	389101	89.82	569	581	559	757	409	583	563.48	21.97	0	-165207	601	591	583	573	565	588	570	211	174	200	370	1	1	105590764	591	5.00	0.78	12	0.37	112.00	720.00	1120	20230626	-50.00	542	20231024	3.32	1120	-50.00	20230626	542	3.32	20231024	2535	-77.91	20230302	542	3.32	20231024	5.08	N	032680	200	211 억		23199859	N	N	0	N	00	N
31	20231026	110400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	564	-19	5	-3.26	131771427	233206	53.83	569	581	561	757	409	583	565.04	21.97	0	-106806	601	591	583	573	565	588	570	211	174	200	370	1	1	105590764	596	5.04	0.78	12	0.22	112.00	720.00	1120	20230626	-49.64	542	20231024	4.06	1120	-49.64	20230626	542	4.06	20231024	2535	-77.75	20230302	542	4.06	20231024	5.08	N	032680	200	211 억		23199859	N	N	0	N	00	N
32	20231026	100400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	565	-18	5	-3.09	93287931	165007	38.09	569	581	561	757	409	583	565.36	21.97	0	-57345	601	591	583	573	565	588	570	211	174	200	370	1	1	105590764	597	5.04	0.78	12	0.16	112.00	720.00	1120	20230626	-49.55	542	20231024	4.24	1120	-49.55	20230626	542	4.24	20231024	2535	-77.71	20230302	542	4.24	20231024	5.08	N	032680	200	211 억		23199859	N	N	0	N	00	N
33	20231026	090358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	575	-8	5	-1.37	13560396	23757	5.48	569	581	569	757	409	583	570.80	21.97	0	54	601	591	583	573	565	588	570	211	174	200	370	1	1	105590764	607	5.13	0.80	12	0.02	112.00	720.00	1120	20230626	-48.66	542	20231024	6.09	1120	-48.66	20230626	542	6.09	20231024	2535	-77.32	20230302	542	6.09	20231024	5.08	N	032680	200	211 억		23199859	N	N	0	N	00	N
34	20231025	160359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	583	-3	5	-0.51	252337794	430701	41.27	592	593	575	761	411	586	585.88	22.00	0	-24955	615	600	571	556	527	608	564	211	175	200	370	1	1	105590764	616	5.21	0.81	12	0.41	112.00	720.00	1120	20230626	-47.95	542	20231024	7.56	1120	-47.95	20230626	542	7.56	20231024	2535	-77.00	20230302	542	7.56	20231024	5.12	N	032680	200	211 억		23224817	N	N	0	N	00	N
35	20231025	150359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	584	-2	5	-0.34	216785295	369519	35.41	592	593	580	761	411	586	586.67	22.00	0	-17759	615	600	571	556	527	608	564	211	175	200	370	1	1	105590764	617	5.21	0.81	12	0.35	112.00	720.00	1120	20230626	-47.86	542	20231024	7.75	1120	-47.86	20230626	542	7.75	20231024	2535	-76.96	20230302	542	7.75	20231024	5.12	N	032680	200	211 억		23224817	N	N	0	N	00	N
36	20231025	140356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	587	1	2	0.17	191930905	326962	31.33	592	593	580	761	411	586	587.01	22.00	0	-19169	615	600	571	556	527	608	564	211	175	200	370	1	1	105590764	620	5.24	0.82	12	0.31	112.00	720.00	1120	20230626	-47.59	542	20231024	8.30	1120	-47.59	20230626	542	8.30	20231024	2535	-76.84	20230302	542	8.30	20231024	5.12	N	032680	200	211 억		23224817	N	N	0	N	00	N
37	20231025	130358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	583	-3	5	-0.51	177624874	302464	28.98	592	593	580	761	411	586	587.26	22.00	0	-15280	615	600	571	556	527	608	564	211	175	200	370	1	1	105590764	616	5.21	0.81	12	0.29	112.00	720.00	1120	20230626	-47.95	542	20231024	7.56	1120	-47.95	20230626	542	7.56	20231024	2535	-77.00	20230302	542	7.56	20231024	5.12	N	032680	200	211 억		23224817	N	N	0	N	00	N
38	20231025	120356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	589	3	2	0.51	148968660	253454	24.29	592	593	580	761	411	586	587.75	22.00	0	80	615	600	571	556	527	608	564	211	175	200	370	1	1	105590764	622	5.26	0.82	12	0.24	112.00	720.00	1120	20230626	-47.41	542	20231024	8.67	1120	-47.41	20230626	542	8.67	20231024	2535	-76.77	20230302	542	8.67	20231024	5.12	N	032680	200	211 억		23224817	N	N	0	N	00	N
39	20231025	110356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	589	3	2	0.51	121145125	206330	19.77	592	592	580	761	411	586	587.14	22.00	0	-4482	615	600	571	556	527	608	564	211	175	200	370	1	1	105590764	622	5.26	0.82	12	0.20	112.00	720.00	1120	20230626	-47.41	542	20231024	8.67	1120	-47.41	20230626	542	8.67	20231024	2535	-76.77	20230302	542	8.67	20231024	5.12	N	032680	200	211 억		23224817	N	N	0	N	00	N
40	20231025	100355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	587	1	2	0.17	88958693	151489	14.52	592	592	580	761	411	586	587.23	22.00	0	-26709	615	600	571	556	527	608	564	211	175	200	370	1	1	105590764	620	5.24	0.82	12	0.14	112.00	720.00	1120	20230626	-47.59	542	20231024	8.30	1120	-47.59	20230626	542	8.30	20231024	2535	-76.84	20230302	542	8.30	20231024	5.12	N	032680	200	211 억		23224817	N	N	0	N	00	N
41	20231025	090356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	587	1	2	0.17	12107235	20543	1.97	592	592	587	761	411	586	589.36	22.00	0	-1031	615	600	571	556	527	608	564	211	175	200	370	1	1	105590764	620	5.24	0.82	12	0.02	112.00	720.00	1120	20230626	-47.59	542	20231024	8.30	1120	-47.59	20230626	542	8.30	20231024	2535	-76.84	20230302	542	8.30	20231024	5.12	N	032680	200	211 억		23224817	N	N	0	N	00	N
42	20231024	160349	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	586	25	2	4.46	586094366	1040369	174.54	559	586	542	729	393	561	563.35	21.77	0	233614	585	573	565	553	545	579	559	211	168	200	350	1	1	105590764	619	5.23	0.81	12	0.99	112.00	720.00	1120	20230626	-47.68	542	20231024	8.12	1120	-47.68	20230626	542	8.12	20231024	2535	-76.88	20230302	542	8.12	20231024	5.30	N	032680	200	211 억		22991215	N	N	0	N	00	N
43	20231024	150355	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	583	22	2	3.92	556046535	989022	165.93	559	583	542	729	393	561	562.22	21.77	0	229970	585	573	565	553	545	579	559	211	168	200	350	1	1	105590764	616	5.21	0.81	12	0.94	112.00	720.00	1120	20230626	-47.95	542	20231024	7.56	1120	-47.95	20230626	542	7.56	20231024	2535	-77.00	20230302	542	7.56	20231024	5.30	N	032680	200	211 억		22991215	N	N	0	N	00	N
44	20231024	140348	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	579	18	2	3.21	472758116	845407	141.83	559	579	542	729	393	561	559.21	21.77	0	163465	585	573	565	553	545	579	559	211	168	200	350	1	1	105590764	611	5.17	0.80	12	0.80	112.00	720.00	1120	20230626	-48.30	542	20231024	6.83	1120	-48.30	20230626	542	6.83	20231024	2535	-77.16	20230302	542	6.83	20231024	5.30	N	032680	200	211 억		22991215	N	N	0	N	00	N
45	20231024	130354	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	568	7	2	1.25	367692931	661808	111.03	559	573	542	729	393	561	555.59	21.77	0	81543	585	573	565	553	545	579	559	211	168	200	350	1	1	105590764	600	5.07	0.79	12	0.63	112.00	720.00	1120	20230626	-49.29	542	20231024	4.80	1120	-49.29	20230626	542	4.80	20231024	2535	-77.59	20230302	542	4.80	20231024	5.30	N	032680	200	211 억		22991215	N	N	0	N	00	N
46	20231024	120358	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	556	-5	5	-0.89	296733767	534986	89.75	559	573	542	729	393	561	554.66	21.77	0	-11488	585	573	565	553	545	579	559	211	168	200	350	1	1	105590764	587	4.96	0.77	12	0.51	112.00	720.00	1120	20230626	-50.36	542	20231024	2.58	1120	-50.36	20230626	542	2.58	20231024	2535	-78.07	20230302	542	2.58	20231024	5.30	N	032680	200	211 억		22991215	N	N	0	N	00	N
47	20231024	110353	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	548	-13	5	-2.32	245253322	442200	74.19	559	573	542	729	393	561	554.62	21.77	0	-80767	585	573	565	553	545	579	559	211	168	200	350	1	1	105590764	579	4.89	0.76	12	0.42	112.00	720.00	1120	20230626	-51.07	542	20231024	1.11	1120	-51.07	20230626	542	1.11	20231024	2535	-78.38	20230302	542	1.11	20231024	5.30	N	032680	200	211 억		22991215	N	N	0	N	00	N
48	20231024	100350	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	554	-7	5	-1.25	110131873	196020	32.89	559	573	554	729	393	561	561.84	21.77	0	1008	585	573	565	553	545	579	559	211	168	200	350	1	1	105590764	585	4.95	0.77	12	0.19	112.00	720.00	1120	20230626	-50.54	554	20231024	0.00	1120	-50.54	20230626	554	0.00	20231024	2535	-78.15	20230302	554	0.00	20231024	5.30	N	032680	200	211 억		22991215	N	N	0	N	00	N
49	20231024	090352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	566	5	2	0.89	18075720	32269	5.41	559	570	559	729	393	561	560.16	21.77	0	6271	585	573	565	553	545	579	559	211	168	200	350	1	1	105590764	598	5.05	0.79	12	0.03	112.00	720.00	1120	20230626	-49.46	557	20231023	1.62	1120	-49.46	20230626	557	1.62	20231023	2535	-77.67	20230302	557	1.62	20231023	5.30	N	032680	200	211 억		22991215	N	N	0	N	00	N
50	20231023	160347	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	561	-12	5	-2.09	333703268	588542	55.08	559	577	557	744	402	573	567.00	21.72	0	55895	601	586	573	558	545	580	552	211	171	200	360	1	1	105590764	592	5.01	0.78	12	0.56	112.00	720.00	1120	20230626	-49.91	557	20231023	0.72	1120	-49.91	20230626	557	0.72	20231023	2535	-77.87	20230302	557	0.72	20231023	5.29	N	032680	200	211 억		22935331	N	N	0	N	00	N
51	20231023	150347	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	563	-10	5	-1.75	305891851	538931	50.44	559	577	557	744	402	573	567.59	21.72	0	46815	601	586	573	558	545	580	552	211	171	200	360	1	1	105590764	594	5.03	0.78	12	0.51	112.00	720.00	1120	20230626	-49.73	557	20231023	1.08	1120	-49.73	20230626	557	1.08	20231023	2535	-77.79	20230302	557	1.08	20231023	5.29	N	032680	200	211 억		22935331	N	N	0	N	00	N
52	20231023	140349	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	563	-10	5	-1.75	263960353	464358	43.46	559	577	557	744	402	573	568.44	21.72	0	44926	601	586	573	558	545	580	552	211	171	200	360	1	1	105590764	594	5.03	0.78	12	0.44	112.00	720.00	1120	20230626	-49.73	557	20231023	1.08	1120	-49.73	20230626	557	1.08	20231023	2535	-77.79	20230302	557	1.08	20231023	5.29	N	032680	200	211 억		22935331	N	N	0	N	00	N
53	20231023	130349	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	565	-8	5	-1.40	205552633	360640	33.75	559	577	559	744	402	573	569.97	21.72	0	45799	601	586	573	558	545	580	552	211	171	200	360	1	1	105590764	597	5.04	0.78	12	0.34	112.00	720.00	1120	20230626	-49.55	559	20231023	1.07	1120	-49.55	20230626	559	1.07	20231023	2535	-77.71	20230302	559	1.07	20231023	5.29	N	032680	200	211 억		22935331	N	N	0	N	00	N
54	20231023	120346	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	577	4	2	0.70	182358360	319835	29.93	559	577	559	744	402	573	570.16	21.72	0	50816	601	586	573	558	545	580	552	211	171	200	360	1	1	105590764	609	5.15	0.80	12	0.30	112.00	720.00	1120	20230626	-48.48	559	20231023	3.22	1120	-48.48	20230626	559	3.22	20231023	2535	-77.24	20230302	559	3.22	20231023	5.29	N	032680	200	211 억		22935331	N	N	0	N	00	N
55	20231023	110347	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	574	1	2	0.17	136855522	240225	22.48	559	577	559	744	402	573	569.70	21.72	0	46045	601	586	573	558	545	580	552	211	171	200	360	1	1	105590764	606	5.12	0.80	12	0.23	112.00	720.00	1120	20230626	-48.75	559	20231023	2.68	1120	-48.75	20230626	559	2.68	20231023	2535	-77.36	20230302	559	2.68	20231023	5.29	N	032680	200	211 억		22935331	N	N	0	N	00	N
56	20231023	100344	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	576	3	2	0.52	103482492	182072	17.04	559	577	559	744	402	573	568.36	21.72	0	13590	601	586	573	558	545	580	552	211	171	200	360	1	1	105590764	608	5.14	0.80	12	0.17	112.00	720.00	1120	20230626	-48.57	559	20231023	3.04	1120	-48.57	20230626	559	3.04	20231023	2535	-77.28	20230302	559	3.04	20231023	5.29	N	032680	200	211 억		22935331	N	N	0	N	00	N
57	20231023	090352	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	569	-4	5	-0.70	36122341	64416	6.03	559	570	559	744	402	573	560.77	21.72	0	19679	601	586	573	558	545	580	552	211	171	200	360	1	1	105590764	601	5.08	0.79	12	0.06	112.00	720.00	1120	20230626	-49.20	559	20231023	1.79	1120	-49.20	20230626	559	1.79	20231023	2535	-77.55	20230302	559	1.79	20231023	5.29	N	032680	200	211 억		22935331	N	N	0	N	00	N
58	20231020	160347	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	573	-18	5	-3.05	603113874	1060696	82.97	580	588	560	768	414	591	568.60	21.73	0	-9619	623	606	593	576	563	600	570	211	177	200	370	1	1	105590764	605	5.12	0.80	12	1.00	112.00	720.00	1120	20230626	-48.84	559	20230103	2.50	1120	-48.84	20230626	559	2.50	20230103	2535	-77.40	20230302	560	2.32	20231020	5.37	N	032680	200	211 억		22944527	N	N	0	N	00	N
59	20231020	150347	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	572	-19	5	-3.21	556944602	979830	76.65	580	588	560	768	414	591	568.41	21.73	0	4478	623	606	593	576	563	600	570	211	177	200	370	1	1	105590764	604	5.11	0.79	12	0.93	112.00	720.00	1120	20230626	-48.93	559	20230103	2.33	1120	-48.93	20230626	559	2.33	20230103	2535	-77.44	20230302	560	2.14	20231020	5.37	N	032680	200	211 억		22944527	N	N	0	N	00	N
60	20231020	140349	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	575	-16	5	-2.71	536079668	943388	73.80	580	588	560	768	414	591	568.25	21.73	0	11043	623	606	593	576	563	600	570	211	177	200	370	1	1	105590764	607	5.13	0.80	12	0.89	112.00	720.00	1120	20230626	-48.66	559	20230103	2.86	1120	-48.66	20230626	559	2.86	20230103	2535	-77.32	20230302	560	2.68	20231020	5.37	N	032680	200	211 억		22944527	N	N	0	N	00	N
61	20231020	130340	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	575	-16	5	-2.71	498393108	877895	68.67	580	588	560	768	414	591	567.71	21.73	0	-17497	623	606	593	576	563	600	570	211	177	200	370	1	1	105590764	607	5.13	0.80	12	0.83	112.00	720.00	1120	20230626	-48.66	559	20230103	2.86	1120	-48.66	20230626	559	2.86	20230103	2535	-77.32	20230302	560	2.68	20231020	5.37	N	032680	200	211 억		22944527	N	N	0	N	00	N
62	20231020	120344	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	572	-19	5	-3.21	463835038	817492	63.95	580	588	560	768	414	591	567.39	21.73	0	-37783	623	606	593	576	563	600	570	211	177	200	370	1	1	105590764	604	5.11	0.79	12	0.77	112.00	720.00	1120	20230626	-48.93	559	20230103	2.33	1120	-48.93	20230626	559	2.33	20230103	2535	-77.44	20230302	560	2.14	20231020	5.37	N	032680	200	211 억		22944527	N	N	0	N	00	N
63	20231020	110346	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	565	-26	5	-4.40	393387414	693221	54.23	580	588	560	768	414	591	567.48	21.73	0	-33586	623	606	593	576	563	600	570	211	177	200	370	1	1	105590764	597	5.04	0.78	12	0.66	112.00	720.00	1120	20230626	-49.55	559	20230103	1.07	1120	-49.55	20230626	559	1.07	20230103	2535	-77.71	20230302	560	0.89	20231020	5.37	N	032680	200	211 억		22944527	N	N	0	N	00	N
64	20231020	100344	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	566	-25	5	-4.23	235029852	412110	32.24	580	588	563	768	414	591	570.31	21.73	0	-2273	623	606	593	576	563	600	570	211	177	200	370	1	1	105590764	598	5.05	0.79	12	0.39	112.00	720.00	1120	20230626	-49.46	559	20230103	1.25	1120	-49.46	20230626	559	1.25	20230103	2535	-77.67	20230302	563	0.53	20231020	5.37	N	032680	200	211 억		22944527	N	N	0	N	00	N
65	20231020	090347	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	584	-7	5	-1.18	35410047	61169	4.78	580	588	576	768	414	591	578.89	21.73	0	12900	623	606	593	576	563	600	570	211	177	200	370	1	1	105590764	617	5.21	0.81	12	0.06	112.00	720.00	1120	20230626	-47.86	559	20230103	4.47	1120	-47.86	20230626	559	4.47	20230103	2535	-76.96	20230302	576	1.39	20231020	5.37	N	032680	200	211 억		22944527	N	N	0	N	00	N
66	20231019	160344	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	591	-23	5	-3.75	751432205	1271230	179.67	605	610	580	798	430	614	591.11	21.89	0	-182147	635	624	616	605	597	620	601	211	184	200	390	1	1	105590764	624	5.28	0.82	12	1.20	112.00	720.00	1120	20230626	-47.23	559	20230103	5.72	1120	-47.23	20230626	559	5.72	20230103	2535	-76.69	20230302	580	1.90	20231019	5.39	N	032680	200	211 억		23118876	N	N	0	N	00	N
67	20231019	150342	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	587	-27	5	-4.40	706543573	1194796	168.87	605	610	580	798	430	614	591.35	21.89	0	-194625	635	624	616	605	597	620	601	211	184	200	390	1	1	105590764	620	5.24	0.82	12	1.13	112.00	720.00	1120	20230626	-47.59	559	20230103	5.01	1120	-47.59	20230626	559	5.01	20230103	2535	-76.84	20230302	580	1.21	20231019	5.39	N	032680	200	211 억		23118876	N	N	0	N	00	N
68	20231019	140344	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	590	-24	5	-3.91	632886089	1069748	151.20	605	610	580	798	430	614	591.62	21.89	0	-192667	635	624	616	605	597	620	601	211	184	200	390	1	1	105590764	623	5.27	0.82	12	1.01	112.00	720.00	1120	20230626	-47.32	559	20230103	5.55	1120	-47.32	20230626	559	5.55	20230103	2535	-76.73	20230302	580	1.72	20231019	5.39	N	032680	200	211 억		23118876	N	N	0	N	00	N
69	20231019	130341	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	592	-22	5	-3.58	582364182	984007	139.08	605	610	580	798	430	614	591.83	21.89	0	-179754	635	624	616	605	597	620	601	211	184	200	390	1	1	105590764	625	5.29	0.82	12	0.93	112.00	720.00	1120	20230626	-47.14	559	20230103	5.90	1120	-47.14	20230626	559	5.90	20230103	2535	-76.65	20230302	580	2.07	20231019	5.39	N	032680	200	211 억		23118876	N	N	0	N	00	N
70	20231019	120342	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	589	-25	5	-4.07	361562626	606165	85.67	605	610	589	798	430	614	596.48	21.89	0	-311495	635	624	616	605	597	620	601	211	184	200	390	1	1	105590764	622	5.26	0.82	12	0.57	112.00	720.00	1120	20230626	-47.41	559	20230103	5.37	1120	-47.41	20230626	559	5.37	20230103	2535	-76.77	20230302	589	0.00	20231019	5.39	N	032680	200	211 억		23118876	N	N	0	N	00	N
71	20231019	110344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	597	-17	5	-2.77	249649312	417218	58.97	605	610	594	798	430	614	598.37	21.89	0	-226466	635	624	616	605	597	620	601	211	184	200	390	1	1	105590764	630	5.33	0.83	12	0.40	112.00	720.00	1120	20230626	-46.70	559	20230103	6.80	1120	-46.70	20230626	559	6.80	20230103	2535	-76.45	20230302	592	0.84	20231006	5.39	N	032680	200	211 억		23118876	N	N	0	N	00	N
72	20231019	100341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	598	-16	5	-2.61	166930569	278674	39.39	605	610	595	798	430	614	599.02	21.89	0	-165265	635	624	616	605	597	620	601	211	184	200	390	1	1	105590764	631	5.34	0.83	12	0.26	112.00	720.00	1120	20230626	-46.61	559	20230103	6.98	1120	-46.61	20230626	559	6.98	20230103	2535	-76.41	20230302	592	1.01	20231006	5.39	N	032680	200	211 억		23118876	N	N	0	N	00	N
73	20231019	090344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	608	-6	5	-0.98	24800338	41077	5.81	605	610	602	798	430	614	603.75	21.89	0	-18011	635	624	616	605	597	620	601	211	184	200	390	1	1	105590764	642	5.43	0.84	12	0.04	112.00	720.00	1120	20230626	-45.71	559	20230103	8.77	1120	-45.71	20230626	559	8.77	20230103	2535	-76.02	20230302	592	2.70	20231006	5.39	N	032680	200	211 억		23118876	N	N	0	N	00	N
74	20231018	160344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	614	-8	5	-1.29	431718011	704164	91.54	622	627	608	808	436	622	613.09	22.05	0	-174108	640	631	615	606	590	635	610	211	186	200	390	1	1	105590764	648	5.48	0.85	12	0.67	112.00	720.00	1120	20230626	-45.18	557	20221014	10.23	1120	-45.18	20230626	559	9.84	20230103	2535	-75.78	20230302	592	3.72	20231006	5.37	N	032680	200	211 억		23287812	N	N	0	N	00	N
75	20231018	150340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	611	-11	5	-1.77	393106946	641119	83.34	622	627	608	808	436	622	613.16	22.05	0	-157825	640	631	615	606	590	635	610	211	186	200	390	1	1	105590764	645	5.46	0.85	12	0.61	112.00	720.00	1120	20230626	-45.45	557	20221014	9.69	1120	-45.45	20230626	559	9.30	20230103	2535	-75.90	20230302	592	3.21	20231006	5.37	N	032680	200	211 억		23287812	N	N	0	N	00	N
76	20231018	140339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	610	-12	5	-1.93	345534222	563146	73.20	622	627	608	808	436	622	613.58	22.05	0	-150860	640	631	615	606	590	635	610	211	186	200	390	1	1	105590764	644	5.45	0.85	12	0.53	112.00	720.00	1120	20230626	-45.54	557	20221014	9.52	1120	-45.54	20230626	559	9.12	20230103	2535	-75.94	20230302	592	3.04	20231006	5.37	N	032680	200	211 억		23287812	N	N	0	N	00	N
77	20231018	130337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	610	-12	5	-1.93	314926937	512964	66.68	622	627	610	808	436	622	613.94	22.05	0	-140650	640	631	615	606	590	635	610	211	186	200	390	1	1	105590764	644	5.45	0.85	12	0.49	112.00	720.00	1120	20230626	-45.54	557	20221014	9.52	1120	-45.54	20230626	559	9.12	20230103	2535	-75.94	20230302	592	3.04	20231006	5.37	N	032680	200	211 억		23287812	N	N	0	N	00	N
78	20231018	120342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	617	-5	5	-0.80	189824177	308542	40.11	622	627	610	808	436	622	615.23	22.05	0	8939	640	631	615	606	590	635	610	211	186	200	390	1	1	105590764	651	5.51	0.86	12	0.29	112.00	720.00	1120	20230626	-44.91	557	20221014	10.77	1120	-44.91	20230626	559	10.38	20230103	2535	-75.66	20230302	592	4.22	20231006	5.37	N	032680	200	211 억		23287812	N	N	0	N	00	N
79	20231018	110340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	616	-6	5	-0.96	142141693	231287	30.07	622	624	610	808	436	622	614.57	22.05	0	17176	640	631	615	606	590	635	610	211	186	200	390	1	1	105590764	650	5.50	0.86	12	0.22	112.00	720.00	1120	20230626	-45.00	557	20221014	10.59	1120	-45.00	20230626	559	10.20	20230103	2535	-75.70	20230302	592	4.05	20231006	5.37	N	032680	200	211 억		23287812	N	N	0	N	00	N
80	20231018	100341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	614	-8	5	-1.29	45555253	73523	9.56	622	624	613	808	436	622	619.61	22.05	0	-2023	640	631	615	606	590	635	610	211	186	200	390	1	1	105590764	648	5.48	0.85	12	0.07	112.00	720.00	1120	20230626	-45.18	557	20221014	10.23	1120	-45.18	20230626	559	9.84	20230103	2535	-75.78	20230302	592	3.72	20231006	5.37	N	032680	200	211 억		23287812	N	N	0	N	00	N
81	20231018	090339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	615	-7	5	-1.13	1887099	3062	0.40	622	622	615	808	436	622	616.30	22.05	0	432	640	631	615	606	590	635	610	211	186	200	390	1	1	105590764	649	5.49	0.85	12	0.00	112.00	720.00	1120	20230626	-45.09	557	20221014	10.41	1120	-45.09	20230626	559	10.02	20230103	2535	-75.74	20230302	592	3.89	20231006	5.37	N	032680	200	211 억		23287812	N	N	0	N	00	N
82	20231017	160342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	622	24	2	4.01	470075471	760475	85.91	599	624	599	777	419	598	618.13	21.77	0	301320	625	611	604	590	583	608	587	211	179	200	380	1	1	105590764	657	5.55	0.86	12	0.72	112.00	720.00	1120	20230626	-44.46	537	20221013	15.83	1120	-44.46	20230626	559	11.27	20230103	2535	-75.46	20230302	592	5.07	20231006	5.34	N	032680	200	211 억		22986466	N	N	0	N	00	N
83	20231017	150340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	621	23	2	3.85	438403264	709452	80.15	599	624	599	777	419	598	617.95	21.77	0	301336	625	611	604	590	583	608	587	211	179	200	380	1	1	105590764	656	5.54	0.86	12	0.67	112.00	720.00	1120	20230626	-44.55	537	20221013	15.64	1120	-44.55	20230626	559	11.09	20230103	2535	-75.50	20230302	592	4.90	20231006	5.34	N	032680	200	211 억		22986466	N	N	0	N	00	N
84	20231017	140341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	617	19	2	3.18	412937619	668277	75.50	599	624	599	777	419	598	617.91	21.77	0	295734	625	611	604	590	583	608	587	211	179	200	380	1	1	105590764	651	5.51	0.86	12	0.63	112.00	720.00	1120	20230626	-44.91	537	20221013	14.90	1120	-44.91	20230626	559	10.38	20230103	2535	-75.66	20230302	592	4.22	20231006	5.34	N	032680	200	211 억		22986466	N	N	0	N	00	N
85	20231017	130339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	623	25	2	4.18	358223132	580257	65.55	599	624	599	777	419	598	617.35	21.77	0	281560	625	611	604	590	583	608	587	211	179	200	380	1	1	105590764	658	5.56	0.87	12	0.55	112.00	720.00	1120	20230626	-44.38	537	20221013	16.01	1120	-44.38	20230626	559	11.45	20230103	2535	-75.42	20230302	592	5.24	20231006	5.34	N	032680	200	211 억		22986466	N	N	0	N	00	N
86	20231017	120341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	622	24	2	4.01	331286869	536932	60.66	599	624	599	777	419	598	617.00	21.77	0	268152	625	611	604	590	583	608	587	211	179	200	380	1	1	105590764	657	5.55	0.86	12	0.51	112.00	720.00	1120	20230626	-44.46	537	20221013	15.83	1120	-44.46	20230626	559	11.27	20230103	2535	-75.46	20230302	592	5.07	20231006	5.34	N	032680	200	211 억		22986466	N	N	0	N	00	N
87	20231017	110337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	622	24	2	4.01	281368411	456511	51.57	599	623	599	777	419	598	616.35	21.77	0	258144	625	611	604	590	583	608	587	211	179	200	380	1	1	105590764	657	5.55	0.86	12	0.43	112.00	720.00	1120	20230626	-44.46	537	20221013	15.83	1120	-44.46	20230626	559	11.27	20230103	2535	-75.46	20230302	592	5.07	20231006	5.34	N	032680	200	211 억		22986466	N	N	0	N	00	N
88	20231017	100336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	620	22	2	3.68	189027669	307691	34.76	599	622	599	777	419	598	614.34	21.77	0	194847	625	611	604	590	583	608	587	211	179	200	380	1	1	105590764	655	5.54	0.86	12	0.29	112.00	720.00	1120	20230626	-44.64	537	20221013	15.46	1120	-44.64	20230626	559	10.91	20230103	2535	-75.54	20230302	592	4.73	20231006	5.34	N	032680	200	211 억		22986466	N	N	0	N	00	N
89	20231017	090338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	610	12	2	2.01	10770942	17934	2.03	599	613	599	777	419	598	600.59	21.77	0	1943	625	611	604	590	583	608	587	211	179	200	380	1	1	105590764	644	5.45	0.85	12	0.02	112.00	720.00	1120	20230626	-45.54	537	20221013	13.59	1120	-45.54	20230626	559	9.12	20230103	2535	-75.94	20230302	592	3.04	20231006	5.34	N	032680	200	211 억		22986466	N	N	0	N	00	N
90	20231016	160338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	598	-21	5	-3.39	530277243	881306	124.69	615	618	597	804	434	619	601.67	22.02	0	-269202	641	630	623	612	605	626	608	211	185	200	390	1	1	105590764	631	5.34	0.83	12	0.83	112.00	720.00	1120	20230626	-46.61	537	20221013	11.36	1120	-46.61	20230626	559	6.98	20230103	2535	-76.41	20230302	592	1.01	20231006	5.36	N	032680	200	211 억		23253309	N	N	0	N	00	N
91	20231016	150337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	599	-20	5	-3.23	479260338	796149	112.64	615	618	597	804	434	619	601.95	22.02	0	-278530	641	630	623	612	605	626	608	211	185	200	390	1	1	105590764	632	5.35	0.83	12	0.75	112.00	720.00	1120	20230626	-46.52	537	20221013	11.55	1120	-46.52	20230626	559	7.16	20230103	2535	-76.37	20230302	592	1.18	20231006	5.36	N	032680	200	211 억		23253309	N	N	0	N	00	N
92	20231016	140337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	601	-18	5	-2.91	450417350	747995	105.83	615	618	597	804	434	619	602.14	22.02	0	-278076	641	630	623	612	605	626	608	211	185	200	390	1	1	105590764	635	5.37	0.83	12	0.71	112.00	720.00	1120	20230626	-46.34	537	20221013	11.92	1120	-46.34	20230626	559	7.51	20230103	2535	-76.29	20230302	592	1.52	20231006	5.36	N	032680	200	211 억		23253309	N	N	0	N	00	N
93	20231016	130336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	603	-16	5	-2.58	353537274	586430	82.97	615	618	597	804	434	619	602.83	22.02	0	-243544	641	630	623	612	605	626	608	211	185	200	390	1	1	105590764	637	5.38	0.84	12	0.56	112.00	720.00	1120	20230626	-46.16	537	20221013	12.29	1120	-46.16	20230626	559	7.87	20230103	2535	-76.21	20230302	592	1.86	20231006	5.36	N	032680	200	211 억		23253309	N	N	0	N	00	N
94	20231016	120337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	601	-18	5	-2.91	279807937	463216	65.54	615	618	599	804	434	619	604.02	22.02	0	-234836	641	630	623	612	605	626	608	211	185	200	390	1	1	105590764	635	5.37	0.83	12	0.44	112.00	720.00	1120	20230626	-46.34	537	20221013	11.92	1120	-46.34	20230626	559	7.51	20230103	2535	-76.29	20230302	592	1.52	20231006	5.36	N	032680	200	211 억		23253309	N	N	0	N	00	N
95	20231016	110335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	601	-18	5	-2.91	188473089	311098	44.02	615	618	600	804	434	619	605.78	22.02	0	-138777	641	630	623	612	605	626	608	211	185	200	390	1	1	105590764	635	5.37	0.83	12	0.29	112.00	720.00	1120	20230626	-46.34	537	20221013	11.92	1120	-46.34	20230626	559	7.51	20230103	2535	-76.29	20230302	592	1.52	20231006	5.36	N	032680	200	211 억		23253309	N	N	0	N	00	N
96	20231016	100332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	608	-11	5	-1.78	90407511	148395	21.00	615	618	604	804	434	619	609.16	22.02	0	-69800	641	630	623	612	605	626	608	211	185	200	390	1	1	105590764	642	5.43	0.84	12	0.14	112.00	720.00	1120	20230626	-45.71	537	20221013	13.22	1120	-45.71	20230626	559	8.77	20230103	2535	-76.02	20230302	592	2.70	20231006	5.36	N	032680	200	211 억		23253309	N	N	0	N	00	N
97	20231016	090335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	611	-8	5	-1.29	26163307	42734	6.05	615	617	609	804	434	619	612.05	22.02	0	-30021	641	630	623	612	605	626	608	211	185	200	390	1	1	105590764	645	5.46	0.85	12	0.04	112.00	720.00	1120	20230626	-45.45	537	20221013	13.78	1120	-45.45	20230626	559	9.30	20230103	2535	-75.90	20230302	592	3.21	20231006	5.36	N	032680	200	211 억		23253309	N	N	0	N	00	N
98	20231012	160342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	634	5	2	0.79	530422300	832425	119.54	631	645	629	817	441	629	637.22	22.09	0	68467	649	638	628	617	607	644	623	211	188	200	400	1	1	105590764	669	5.66	0.88	12	0.79	112.00	720.00	1120	20230626	-43.39	537	20221013	18.06	1120	-43.39	20230626	559	13.42	20230103	2535	-74.99	20230302	592	7.09	20231006	5.45	N	032680	200	211 억		23325832	N	N	0	N	00	N
99	20231012	150337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	636	7	2	1.11	483178126	757837	108.83	631	645	629	817	441	629	637.59	22.09	0	55086	649	638	628	617	607	644	623	211	188	200	400	1	1	105590764	672	5.68	0.88	12	0.72	112.00	720.00	1120	20230626	-43.21	537	20221013	18.44	1120	-43.21	20230626	559	13.77	20230103	2535	-74.91	20230302	592	7.43	20231006	5.45	N	032680	200	211 억		23325832	N	N	0	N	00	N
100	20231012	140335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	636	7	2	1.11	428963649	672119	96.52	631	645	629	817	441	629	638.25	22.09	0	47379	649	638	628	617	607	644	623	211	188	200	400	1	1	105590764	672	5.68	0.88	12	0.64	112.00	720.00	1120	20230626	-43.21	537	20221013	18.44	1120	-43.21	20230626	559	13.77	20230103	2535	-74.91	20230302	592	7.43	20231006	5.45	N	032680	200	211 억		23325832	N	N	0	N	00	N
101	20231012	130336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	637	8	2	1.27	358453328	560995	80.56	631	645	629	817	441	629	638.99	22.09	0	48761	649	638	628	617	607	644	623	211	188	200	400	1	1	105590764	673	5.69	0.88	12	0.53	112.00	720.00	1120	20230626	-43.12	537	20221013	18.62	1120	-43.12	20230626	559	13.95	20230103	2535	-74.87	20230302	592	7.60	20231006	5.45	N	032680	200	211 억		23325832	N	N	0	N	00	N
102	20231012	120343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	636	7	2	1.11	341002330	533512	76.61	631	645	629	817	441	629	639.19	22.09	0	60584	649	638	628	617	607	644	623	211	188	200	400	1	1	105590764	672	5.68	0.88	12	0.51	112.00	720.00	1120	20230626	-43.21	537	20221013	18.44	1120	-43.21	20230626	559	13.77	20230103	2535	-74.91	20230302	592	7.43	20231006	5.45	N	032680	200	211 억		23325832	N	N	0	N	00	N
103	20231012	110340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	637	8	2	1.27	314413933	491654	70.60	631	645	629	817	441	629	639.53	22.09	0	66211	649	638	628	617	607	644	623	211	188	200	400	1	1	105590764	673	5.69	0.88	12	0.47	112.00	720.00	1120	20230626	-43.12	537	20221013	18.62	1120	-43.12	20230626	559	13.95	20230103	2535	-74.87	20230302	592	7.60	20231006	5.45	N	032680	200	211 억		23325832	N	N	0	N	00	N
104	20231012	100339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	636	7	2	1.11	145699948	228340	32.79	631	642	629	817	441	629	638.14	22.09	0	102932	649	638	628	617	607	644	623	211	188	200	400	1	1	105590764	672	5.68	0.88	12	0.22	112.00	720.00	1120	20230626	-43.21	537	20221013	18.44	1120	-43.21	20230626	559	13.77	20230103	2535	-74.91	20230302	592	7.43	20231006	5.45	N	032680	200	211 억		23325832	N	N	0	N	00	N
105	20231012	090340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	636	7	2	1.11	11767315	18655	2.68	631	636	629	817	441	629	630.94	22.09	0	-5026	649	638	628	617	607	644	623	211	188	200	400	1	1	105590764	672	5.68	0.88	12	0.02	112.00	720.00	1120	20230626	-43.21	537	20221013	18.44	1120	-43.21	20230626	559	13.77	20230103	2535	-74.91	20230302	592	7.43	20231006	5.45	N	032680	200	211 억		23325832	N	N	0	N	00	N
106	20231011	160337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	629	14	2	2.28	429120464	680059	74.71	618	639	618	799	431	615	631.01	21.87	0	236570	650	632	622	604	594	627	599	211	184	200	390	1	1	105590764	664	5.62	0.87	12	0.64	112.00	720.00	1120	20230626	-43.84	537	20221013	17.13	1120	-43.84	20230626	559	12.52	20230103	2535	-75.19	20230302	592	6.25	20231006	5.54	N	032680	200	211 억		23089262	N	N	0	N	00	N
107	20231011	150337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	627	12	2	1.95	406844886	644572	70.81	618	639	618	799	431	615	631.19	21.87	0	234770	650	632	622	604	594	627	599	211	184	200	390	1	1	105590764	662	5.60	0.87	12	0.61	112.00	720.00	1120	20230626	-44.02	537	20221013	16.76	1120	-44.02	20230626	559	12.16	20230103	2535	-75.27	20230302	592	5.91	20231006	5.54	N	032680	200	211 억		23089262	N	N	0	N	00	N
108	20231011	140341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	629	14	2	2.28	361508435	572309	62.87	618	639	618	799	431	615	631.67	21.87	0	225529	650	632	622	604	594	627	599	211	184	200	390	1	1	105590764	664	5.62	0.87	12	0.54	112.00	720.00	1120	20230626	-43.84	537	20221013	17.13	1120	-43.84	20230626	559	12.52	20230103	2535	-75.19	20230302	592	6.25	20231006	5.54	N	032680	200	211 억		23089262	N	N	0	N	00	N
109	20231011	130335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	630	15	2	2.44	283680736	448879	49.31	618	639	618	799	431	615	631.98	21.87	0	187081	650	632	622	604	594	627	599	211	184	200	390	1	1	105590764	665	5.62	0.88	12	0.43	112.00	720.00	1120	20230626	-43.75	537	20221013	17.32	1120	-43.75	20230626	559	12.70	20230103	2535	-75.15	20230302	592	6.42	20231006	5.54	N	032680	200	211 억		23089262	N	N	0	N	00	N
110	20231011	120343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	633	18	2	2.93	229385832	362419	39.82	618	639	618	799	431	615	632.93	21.87	0	172337	650	632	622	604	594	627	599	211	184	200	390	1	1	105590764	668	5.65	0.88	12	0.34	112.00	720.00	1120	20230626	-43.48	537	20221013	17.88	1120	-43.48	20230626	559	13.24	20230103	2535	-75.03	20230302	592	6.93	20231006	5.54	N	032680	200	211 억		23089262	N	N	0	N	00	N
111	20231011	110338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	634	19	2	3.09	199308454	314761	34.58	618	639	618	799	431	615	633.21	21.87	0	149779	650	632	622	604	594	627	599	211	184	200	390	1	1	105590764	669	5.66	0.88	12	0.30	112.00	720.00	1120	20230626	-43.39	537	20221013	18.06	1120	-43.39	20230626	559	13.42	20230103	2535	-74.99	20230302	592	7.09	20231006	5.54	N	032680	200	211 억		23089262	N	N	0	N	00	N
112	20231011	100336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	634	19	2	3.09	158977755	251000	27.58	618	639	618	799	431	615	633.38	21.87	0	130999	650	632	622	604	594	627	599	211	184	200	390	1	1	105590764	669	5.66	0.88	12	0.24	112.00	720.00	1120	20230626	-43.39	537	20221013	18.06	1120	-43.39	20230626	559	13.42	20230103	2535	-74.99	20230302	592	7.09	20231006	5.54	N	032680	200	211 억		23089262	N	N	0	N	00	N
113	20231011	090338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	627	12	2	1.95	8985272	14403	1.58	618	628	618	799	431	615	623.85	21.87	0	2186	650	632	622	604	594	627	599	211	184	200	390	1	1	105590764	662	5.60	0.87	12	0.01	112.00	720.00	1120	20230626	-44.02	537	20221013	16.76	1120	-44.02	20230626	559	12.16	20230103	2535	-75.27	20230302	592	5.91	20231006	5.54	N	032680	200	211 억		23089262	N	N	0	N	00	N
114	20231010	160335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	615	-11	5	-1.76	563281462	897803	64.50	621	640	612	813	439	626	627.43	21.90	0	-36897	664	644	618	598	572	655	609	211	187	200	400	1	1	105590764	649	5.49	0.85	12	0.85	112.00	720.00	1120	20230626	-45.09	537	20221013	14.53	1120	-45.09	20230626	559	10.02	20230103	2535	-75.74	20230302	592	3.89	20231006	5.64	N	032680	200	211 억		23121830	N	N	0	N	00	N
115	20231010	150334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	615	-11	5	-1.76	524397827	834557	59.95	621	640	612	813	439	626	628.35	21.90	0	-28756	664	644	618	598	572	655	609	211	187	200	400	1	1	105590764	649	5.49	0.85	12	0.79	112.00	720.00	1120	20230626	-45.09	537	20221013	14.53	1120	-45.09	20230626	559	10.02	20230103	2535	-75.74	20230302	592	3.89	20231006	5.64	N	032680	200	211 억		23121830	N	N	0	N	00	N
116	20231010	140334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	625	-1	5	-0.16	415554112	658653	47.32	621	640	618	813	439	626	630.92	21.90	0	17706	664	644	618	598	572	655	609	211	187	200	400	1	1	105590764	660	5.58	0.87	12	0.62	112.00	720.00	1120	20230626	-44.20	537	20221013	16.39	1120	-44.20	20230626	559	11.81	20230103	2535	-75.35	20230302	592	5.57	20231006	5.64	N	032680	200	211 억		23121830	N	N	0	N	00	N
117	20231010	130332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	620	-6	5	-0.96	385074567	609536	43.79	621	640	618	813	439	626	631.75	21.90	0	21665	664	644	618	598	572	655	609	211	187	200	400	1	1	105590764	655	5.54	0.86	12	0.58	112.00	720.00	1120	20230626	-44.64	537	20221013	15.46	1120	-44.64	20230626	559	10.91	20230103	2535	-75.54	20230302	592	4.73	20231006	5.64	N	032680	200	211 억		23121830	N	N	0	N	00	N
118	20231010	120334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	631	5	2	0.80	310851689	491280	35.29	621	640	618	813	439	626	632.74	21.90	0	61191	664	644	618	598	572	655	609	211	187	200	400	1	1	105590764	666	5.63	0.88	12	0.47	112.00	720.00	1120	20230626	-43.66	537	20221013	17.50	1120	-43.66	20230626	559	12.88	20230103	2535	-75.11	20230302	592	6.59	20231006	5.64	N	032680	200	211 억		23121830	N	N	0	N	00	N
119	20231010	110326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	639	13	2	2.08	238322794	377083	27.09	621	640	618	813	439	626	632.02	21.90	0	115786	664	644	618	598	572	655	609	211	187	200	400	1	1	105590764	675	5.71	0.89	12	0.36	112.00	720.00	1120	20230626	-42.95	537	20221013	18.99	1120	-42.95	20230626	559	14.31	20230103	2535	-74.79	20230302	592	7.94	20231006	5.64	N	032680	200	211 억		23121830	N	N	0	N	00	N
120	20231010	100330	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	635	9	2	1.44	183917754	291756	20.96	621	639	618	813	439	626	630.38	21.90	0	101168	664	644	618	598	572	655	609	211	187	200	400	1	1	105590764	671	5.67	0.88	12	0.28	112.00	720.00	1120	20230626	-43.30	537	20221013	18.25	1120	-43.30	20230626	559	13.60	20230103	2535	-74.95	20230302	592	7.26	20231006	5.64	N	032680	200	211 억		23121830	N	N	0	N	00	N
121	20231010	090332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	631	5	2	0.80	17824644	28489	2.05	621	631	621	813	439	626	625.67	21.90	0	10907	664	644	618	598	572	655	609	211	187	200	400	1	1	105590764	666	5.63	0.88	12	0.03	112.00	720.00	1120	20230626	-43.66	537	20221013	17.50	1120	-43.66	20230626	559	12.88	20230103	2535	-75.11	20230302	592	6.59	20231006	5.64	N	032680	200	211 억		23121830	N	N	0	N	00	N
122	20231006	160333	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	626	19	2	3.13	856111555	1365634	125.14	595	638	592	789	425	607	626.90	21.45	0	469144	665	635	620	590	575	628	583	211	182	200	380	1	1	105590764	661	5.59	0.87	12	1.29	112.00	720.00	1120	20230626	-44.11	537	20221013	16.57	1120	-44.11	20230626	559	11.99	20230103	2535	-75.31	20230302	592	5.74	20231006	5.62	N	032680	200	211 억		22646200	N	N	0	N	00	N
123	20231006	150328	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	628	21	2	3.46	809170200	1290775	118.28	595	638	592	789	425	607	626.89	21.45	0	437968	665	635	620	590	575	628	583	211	182	200	380	1	1	105590764	663	5.61	0.87	12	1.22	112.00	720.00	1120	20230626	-43.93	537	20221013	16.95	1120	-43.93	20230626	559	12.34	20230103	2535	-75.23	20230302	592	6.08	20231006	5.62	N	032680	200	211 억		22646200	N	N	0	N	00	N
124	20231006	140327	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	631	24	2	3.95	628004778	1001369	91.76	595	638	592	789	425	607	627.15	21.45	0	392371	665	635	620	590	575	628	583	211	182	200	380	1	1	105590764	666	5.63	0.88	12	0.95	112.00	720.00	1120	20230626	-43.66	537	20221013	17.50	1120	-43.66	20230626	559	12.88	20230103	2535	-75.11	20230302	592	6.59	20231006	5.62	N	032680	200	211 억		22646200	N	N	0	N	00	N
125	20231006	130327	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	633	26	2	4.28	553857656	883321	80.94	595	638	592	789	425	607	627.02	21.45	0	370665	665	635	620	590	575	628	583	211	182	200	380	1	1	105590764	668	5.65	0.88	12	0.84	112.00	720.00	1120	20230626	-43.48	537	20221013	17.88	1120	-43.48	20230626	559	13.24	20230103	2535	-75.03	20230302	592	6.93	20231006	5.62	N	032680	200	211 억		22646200	N	N	0	N	00	N
126	20231006	120324	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	634	27	2	4.45	483424372	771679	70.71	595	638	592	789	425	607	626.46	21.45	0	342475	665	635	620	590	575	628	583	211	182	200	380	1	1	105590764	669	5.66	0.88	12	0.73	112.00	720.00	1120	20230626	-43.39	537	20221013	18.06	1120	-43.39	20230626	559	13.42	20230103	2535	-74.99	20230302	592	7.09	20231006	5.62	N	032680	200	211 억		22646200	N	N	0	N	00	N
127	20231006	110322	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	632	25	2	4.12	439873489	703008	64.42	595	638	592	789	425	607	625.70	21.45	0	304849	665	635	620	590	575	628	583	211	182	200	380	1	1	105590764	667	5.64	0.88	12	0.67	112.00	720.00	1120	20230626	-43.57	537	20221013	17.69	1120	-43.57	20230626	559	13.06	20230103	2535	-75.07	20230302	592	6.76	20231006	5.62	N	032680	200	211 억		22646200	N	N	0	N	00	N
128	20231006	100324	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	631	24	2	3.95	264108156	425779	39.02	595	633	592	789	425	607	620.29	21.45	0	219716	665	635	620	590	575	628	583	211	182	200	380	1	1	105590764	666	5.63	0.88	12	0.40	112.00	720.00	1120	20230626	-43.66	537	20221013	17.50	1120	-43.66	20230626	559	12.88	20230103	2535	-75.11	20230302	592	6.59	20231006	5.62	N	032680	200	211 억		22646200	N	N	0	N	00	N
129	20231006	090320	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	616	9	2	1.48	47352804	78432	7.19	595	617	592	789	425	607	603.74	21.45	0	31658	665	635	620	590	575	628	583	211	182	200	380	1	1	105590764	650	5.50	0.86	12	0.07	112.00	720.00	1120	20230626	-45.00	537	20221013	14.71	1120	-45.00	20230626	559	10.20	20230103	2535	-75.70	20230302	592	4.05	20231006	5.62	N	032680	200	211 억		22646200	N	N	0	N	00	N