KissMeData/049480/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	160522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2475	-35	5	-1.39	481984835	193863	135.31	2535	2560	2455	3260	1760	2510	2486.23	4.06	0	-56670	2576	2542	2491	2457	2406	2560	2475	157	750	500	1850	5	1	31422383	778	12.96	1.02	12	0.62	191.00	2436.00	4315	20230209	-42.64	2325	20230726	6.45	4315	-42.64	20230209	2325	6.45	20230726	4315	-42.64	20230209	2325	6.45	20230726	4.48	N	049480	500	157 억		1276323	N	N	0	N	00	N
3	20231031	150529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2470	-40	5	-1.59	451195745	181407	126.61	2535	2560	2455	3260	1760	2510	2487.20	4.06	0	-53770	2576	2542	2491	2457	2406	2560	2475	157	750	500	1850	5	1	31422383	776	12.93	1.01	12	0.58	191.00	2436.00	4315	20230209	-42.76	2325	20230726	6.24	4315	-42.76	20230209	2325	6.24	20230726	4315	-42.76	20230209	2325	6.24	20230726	4.48	N	049480	500	157 억		1276323	N	N	0	N	00	N
4	20231031	140534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2470	-40	5	-1.59	335931435	134575	93.93	2535	2560	2465	3260	1760	2510	2496.24	4.06	0	-40965	2576	2542	2491	2457	2406	2560	2475	157	750	500	1850	5	1	31422383	776	12.93	1.01	12	0.43	191.00	2436.00	4315	20230209	-42.76	2325	20230726	6.24	4315	-42.76	20230209	2325	6.24	20230726	4315	-42.76	20230209	2325	6.24	20230726	4.48	N	049480	500	157 억		1276323	N	N	0	N	00	N
5	20231031	130530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2480	-30	5	-1.20	238893845	95318	66.53	2535	2560	2470	3260	1760	2510	2506.28	4.06	0	-23684	2576	2542	2491	2457	2406	2560	2475	157	750	500	1850	5	1	31422383	779	12.98	1.02	12	0.30	191.00	2436.00	4315	20230209	-42.53	2325	20230726	6.67	4315	-42.53	20230209	2325	6.67	20230726	4315	-42.53	20230209	2325	6.67	20230726	4.48	N	049480	500	157 억		1276323	N	N	0	N	00	N
6	20231031	120526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2475	-35	5	-1.39	190930955	75935	53.00	2535	2560	2475	3260	1760	2510	2514.40	4.06	0	-14595	2576	2542	2491	2457	2406	2560	2475	157	750	500	1850	5	1	31422383	778	12.96	1.02	12	0.24	191.00	2436.00	4315	20230209	-42.64	2325	20230726	6.45	4315	-42.64	20230209	2325	6.45	20230726	4315	-42.64	20230209	2325	6.45	20230726	4.48	N	049480	500	157 억		1276323	N	N	0	N	00	N
7	20231031	110542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2505	-5	5	-0.20	133699470	52924	36.94	2535	2560	2495	3260	1760	2510	2526.25	4.06	0	-466	2576	2542	2491	2457	2406	2560	2475	157	750	500	1850	5	1	31422383	787	13.12	1.03	12	0.17	191.00	2436.00	4315	20230209	-41.95	2325	20230726	7.74	4315	-41.95	20230209	2325	7.74	20230726	4315	-41.95	20230209	2325	7.74	20230726	4.48	N	049480	500	157 억		1276323	N	N	0	N	00	N
8	20231031	100533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2510	0	3	0.00	97115375	38315	26.74	2535	2560	2505	3260	1760	2510	2534.66	4.06	0	2431	2576	2542	2491	2457	2406	2560	2475	157	750	500	1850	5	1	31422383	789	13.14	1.03	12	0.12	191.00	2436.00	4315	20230209	-41.83	2325	20230726	7.96	4315	-41.83	20230209	2325	7.96	20230726	4315	-41.83	20230209	2325	7.96	20230726	4.48	N	049480	500	157 억		1276323	N	N	0	N	00	N
9	20231031	090530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2545	35	2	1.39	31802405	12494	8.72	2535	2560	2535	3260	1760	2510	2545.41	4.06	0	7513	2576	2542	2491	2457	2406	2560	2475	157	750	500	1850	5	1	31422383	800	13.32	1.04	12	0.04	191.00	2436.00	4315	20230209	-41.02	2325	20230726	9.46	4315	-41.02	20230209	2325	9.46	20230726	4315	-41.02	20230209	2325	9.46	20230726	4.48	N	049480	500	157 억		1276323	N	N	0	N	00	N
10	20231030	160523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2510	40	2	1.62	352313995	141241	58.61	2455	2525	2440	3210	1730	2470	2494.37	3.96	0	36713	2556	2512	2486	2442	2416	2500	2430	157	740	500	1820	5	1	31422383	789	13.14	1.03	12	0.45	191.00	2436.00	4315	20230209	-41.83	2325	20230726	7.96	4315	-41.83	20230209	2325	7.96	20230726	4315	-41.83	20230209	2325	7.96	20230726	4.48	N	049480	500	157 억		1242836	N	N	0	N	00	N
11	20231030	150512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2490	20	2	0.81	337279635	135251	56.13	2455	2525	2440	3210	1730	2470	2493.73	3.96	0	36315	2556	2512	2486	2442	2416	2500	2430	157	740	500	1820	5	1	31422383	782	13.04	1.02	12	0.43	191.00	2436.00	4315	20230209	-42.29	2325	20230726	7.10	4315	-42.29	20230209	2325	7.10	20230726	4315	-42.29	20230209	2325	7.10	20230726	4.48	N	049480	500	157 억		1242836	N	N	0	N	00	N
12	20231030	140513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2505	35	2	1.42	302182015	121210	50.30	2455	2525	2440	3210	1730	2470	2493.05	3.96	0	33331	2556	2512	2486	2442	2416	2500	2430	157	740	500	1820	5	1	31422383	787	13.12	1.03	12	0.39	191.00	2436.00	4315	20230209	-41.95	2325	20230726	7.74	4315	-41.95	20230209	2325	7.74	20230726	4315	-41.95	20230209	2325	7.74	20230726	4.48	N	049480	500	157 억		1242836	N	N	0	N	00	N
13	20231030	130512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	45	2	1.82	248577290	99870	41.44	2455	2520	2440	3210	1730	2470	2489.01	3.96	0	28843	2556	2512	2486	2442	2416	2500	2430	157	740	500	1820	5	1	31422383	790	13.17	1.03	12	0.32	191.00	2436.00	4315	20230209	-41.71	2325	20230726	8.17	4315	-41.71	20230209	2325	8.17	20230726	4315	-41.71	20230209	2325	8.17	20230726	4.48	N	049480	500	157 억		1242836	N	N	0	N	00	N
14	20231030	120508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2500	30	2	1.21	219984195	88457	36.71	2455	2520	2440	3210	1730	2470	2486.91	3.96	0	20338	2556	2512	2486	2442	2416	2500	2430	157	740	500	1820	5	1	31422383	786	13.09	1.03	12	0.28	191.00	2436.00	4315	20230209	-42.06	2325	20230726	7.53	4315	-42.06	20230209	2325	7.53	20230726	4315	-42.06	20230209	2325	7.53	20230726	4.48	N	049480	500	157 억		1242836	N	N	0	N	00	N
15	20231030	110509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2520	50	2	2.02	176340210	71003	29.46	2455	2520	2440	3210	1730	2470	2483.56	3.96	0	14757	2556	2512	2486	2442	2416	2500	2430	157	740	500	1820	5	1	31422383	792	13.19	1.03	12	0.23	191.00	2436.00	4315	20230209	-41.60	2325	20230726	8.39	4315	-41.60	20230209	2325	8.39	20230726	4315	-41.60	20230209	2325	8.39	20230726	4.48	N	049480	500	157 억		1242836	N	N	0	N	00	N
16	20231030	100510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2490	20	2	0.81	137530255	55502	23.03	2455	2505	2440	3210	1730	2470	2477.93	3.96	0	9170	2556	2512	2486	2442	2416	2500	2430	157	740	500	1820	5	1	31422383	782	13.04	1.02	12	0.18	191.00	2436.00	4315	20230209	-42.29	2325	20230726	7.10	4315	-42.29	20230209	2325	7.10	20230726	4315	-42.29	20230209	2325	7.10	20230726	4.48	N	049480	500	157 억		1242836	N	N	0	N	00	N
17	20231030	090505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2470	0	3	0.00	20202715	8189	3.40	2455	2485	2455	3210	1730	2470	2467.06	3.96	0	3338	2556	2512	2486	2442	2416	2500	2430	157	740	500	1820	5	1	31422383	776	12.93	1.01	12	0.03	191.00	2436.00	4315	20230209	-42.76	2325	20230726	6.24	4315	-42.76	20230209	2325	6.24	20230726	4315	-42.76	20230209	2325	6.24	20230726	4.48	N	049480	500	157 억		1242836	N	N	0	N	00	N
18	20231027	160438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2470	-10	5	-0.40	547317900	219510	97.14	2495	2530	2460	3220	1740	2480	2493.52	3.94	0	3472	2576	2527	2501	2452	2426	2515	2440	157	740	500	1830	5	1	31422383	776	12.93	1.01	12	0.70	191.00	2436.00	4315	20230209	-42.76	2325	20230726	6.24	4315	-42.76	20230209	2325	6.24	20230726	4315	-42.76	20230209	2325	6.24	20230726	4.54	N	049480	500	157 억		1239360	N	N	0	N	00	N
19	20231027	150508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2465	-15	5	-0.60	534148015	214180	94.78	2495	2530	2460	3220	1740	2480	2493.92	3.94	0	4080	2576	2527	2501	2452	2426	2515	2440	157	740	500	1830	5	1	31422383	775	12.91	1.01	12	0.68	191.00	2436.00	4315	20230209	-42.87	2325	20230726	6.02	4315	-42.87	20230209	2325	6.02	20230726	4315	-42.87	20230209	2325	6.02	20230726	4.54	N	049480	500	157 억		1239360	N	N	0	N	00	N
20	20231027	140506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2490	10	2	0.40	477500425	191303	84.66	2495	2530	2460	3220	1740	2480	2496.04	3.94	0	10985	2576	2527	2501	2452	2426	2515	2440	157	740	500	1830	5	1	31422383	782	13.04	1.02	12	0.61	191.00	2436.00	4315	20230209	-42.29	2325	20230726	7.10	4315	-42.29	20230209	2325	7.10	20230726	4315	-42.29	20230209	2325	7.10	20230726	4.54	N	049480	500	157 억		1239360	N	N	0	N	00	N
21	20231027	130459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	15	2	0.60	425623690	170393	75.41	2495	2530	2460	3220	1740	2480	2497.89	3.94	0	21402	2576	2527	2501	2452	2426	2515	2440	157	740	500	1830	5	1	31422383	784	13.06	1.02	12	0.54	191.00	2436.00	4315	20230209	-42.18	2325	20230726	7.31	4315	-42.18	20230209	2325	7.31	20230726	4315	-42.18	20230209	2325	7.31	20230726	4.54	N	049480	500	157 억		1239360	N	N	0	N	00	N
22	20231027	120509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	35	2	1.41	381943050	152866	67.65	2495	2530	2460	3220	1740	2480	2498.55	3.94	0	27988	2576	2527	2501	2452	2426	2515	2440	157	740	500	1830	5	1	31422383	790	13.17	1.03	12	0.49	191.00	2436.00	4315	20230209	-41.71	2325	20230726	8.17	4315	-41.71	20230209	2325	8.17	20230726	4315	-41.71	20230209	2325	8.17	20230726	4.54	N	049480	500	157 억		1239360	N	N	0	N	00	N
23	20231027	110513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2500	20	2	0.81	346955000	138953	61.49	2495	2530	2460	3220	1740	2480	2496.92	3.94	0	24636	2576	2527	2501	2452	2426	2515	2440	157	740	500	1830	5	1	31422383	786	13.09	1.03	12	0.44	191.00	2436.00	4315	20230209	-42.06	2325	20230726	7.53	4315	-42.06	20230209	2325	7.53	20230726	4315	-42.06	20230209	2325	7.53	20230726	4.54	N	049480	500	157 억		1239360	N	N	0	N	00	N
24	20231027	100507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2480	0	3	0.00	212122215	85127	37.67	2495	2530	2460	3220	1740	2480	2491.83	3.94	0	-1291	2576	2527	2501	2452	2426	2515	2440	157	740	500	1830	5	1	31422383	779	12.98	1.02	12	0.27	191.00	2436.00	4315	20230209	-42.53	2325	20230726	6.67	4315	-42.53	20230209	2325	6.67	20230726	4315	-42.53	20230209	2325	6.67	20230726	4.54	N	049480	500	157 억		1239360	N	N	0	N	00	N
25	20231027	090504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	35	2	1.41	40231285	16053	7.10	2495	2520	2495	3220	1740	2480	2506.15	3.94	0	3432	2576	2527	2501	2452	2426	2515	2440	157	740	500	1830	5	1	31422383	790	13.17	1.03	12	0.05	191.00	2436.00	4315	20230209	-41.71	2325	20230726	8.17	4315	-41.71	20230209	2325	8.17	20230726	4315	-41.71	20230209	2325	8.17	20230726	4.54	N	049480	500	157 억		1239360	N	N	0	N	00	N
26	20231026	160500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2480	-95	5	-3.69	551388360	220933	44.40	2535	2550	2475	3345	1805	2575	2495.73	4.20	0	-81030	2718	2646	2608	2536	2498	2627	2517	157	770	500	1900	5	1	31422383	779	12.98	1.02	12	0.70	191.00	2436.00	4315	20230209	-42.53	2325	20230726	6.67	4315	-42.53	20230209	2325	6.67	20230726	4315	-42.53	20230209	2325	6.67	20230726	4.58	N	049480	500	157 억		1320238	N	N	0	N	00	N
27	20231026	150459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2485	-90	5	-3.50	506509145	202855	40.76	2535	2550	2475	3345	1805	2575	2496.90	4.20	0	-76904	2718	2646	2608	2536	2498	2627	2517	157	770	500	1900	5	1	31422383	781	13.01	1.02	12	0.65	191.00	2436.00	4315	20230209	-42.41	2325	20230726	6.88	4315	-42.41	20230209	2325	6.88	20230726	4315	-42.41	20230209	2325	6.88	20230726	4.58	N	049480	500	157 억		1320238	N	N	0	N	00	N
28	20231026	140501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2490	-85	5	-3.30	420502035	168234	33.81	2535	2550	2480	3345	1805	2575	2499.51	4.20	0	-68433	2718	2646	2608	2536	2498	2627	2517	157	770	500	1900	5	1	31422383	782	13.04	1.02	12	0.54	191.00	2436.00	4315	20230209	-42.29	2325	20230726	7.10	4315	-42.29	20230209	2325	7.10	20230726	4315	-42.29	20230209	2325	7.10	20230726	4.58	N	049480	500	157 억		1320238	N	N	0	N	00	N
29	20231026	130500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	-80	5	-3.11	364486950	145710	29.28	2535	2550	2485	3345	1805	2575	2501.45	4.20	0	-53871	2718	2646	2608	2536	2498	2627	2517	157	770	500	1900	5	1	31422383	784	13.06	1.02	12	0.46	191.00	2436.00	4315	20230209	-42.18	2325	20230726	7.31	4315	-42.18	20230209	2325	7.31	20230726	4315	-42.18	20230209	2325	7.31	20230726	4.58	N	049480	500	157 억		1320238	N	N	0	N	00	N
30	20231026	120459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	-80	5	-3.11	313384415	125209	25.16	2535	2550	2485	3345	1805	2575	2502.89	4.20	0	-47342	2718	2646	2608	2536	2498	2627	2517	157	770	500	1900	5	1	31422383	784	13.06	1.02	12	0.40	191.00	2436.00	4315	20230209	-42.18	2325	20230726	7.31	4315	-42.18	20230209	2325	7.31	20230726	4315	-42.18	20230209	2325	7.31	20230726	4.58	N	049480	500	157 억		1320238	N	N	0	N	00	N
31	20231026	110504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2520	-55	5	-2.14	212957920	84973	17.08	2535	2550	2485	3345	1805	2575	2506.18	4.20	0	-22606	2718	2646	2608	2536	2498	2627	2517	157	770	500	1900	5	1	31422383	792	13.19	1.03	12	0.27	191.00	2436.00	4315	20230209	-41.60	2325	20230726	8.39	4315	-41.60	20230209	2325	8.39	20230726	4315	-41.60	20230209	2325	8.39	20230726	4.58	N	049480	500	157 억		1320238	N	N	0	N	00	N
32	20231026	100504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	-60	5	-2.33	159075465	63556	12.77	2535	2535	2485	3345	1805	2575	2502.92	4.20	0	-14035	2718	2646	2608	2536	2498	2627	2517	157	770	500	1900	5	1	31422383	790	13.17	1.03	12	0.20	191.00	2436.00	4315	20230209	-41.71	2325	20230726	8.17	4315	-41.71	20230209	2325	8.17	20230726	4315	-41.71	20230209	2325	8.17	20230726	4.58	N	049480	500	157 억		1320238	N	N	0	N	00	N
33	20231026	090501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	-80	5	-3.11	35710455	14266	2.87	2535	2535	2485	3345	1805	2575	2503.18	4.20	0	-1134	2718	2646	2608	2536	2498	2627	2517	157	770	500	1900	5	1	31422383	784	13.06	1.02	12	0.05	191.00	2436.00	4315	20230209	-42.18	2325	20230726	7.31	4315	-42.18	20230209	2325	7.31	20230726	4315	-42.18	20230209	2325	7.31	20230726	4.58	N	049480	500	157 억		1320238	N	N	0	N	00	N
34	20231025	160503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2575	15	2	0.59	1302959405	497129	138.93	2640	2680	2570	3325	1795	2560	2621.14	4.20	0	-18635	2643	2601	2518	2476	2393	2622	2497	157	765	500	1890	5	1	31422383	809	13.48	1.06	12	1.58	191.00	2436.00	4315	20230209	-40.32	2325	20230726	10.75	4315	-40.32	20230209	2325	10.75	20230726	4315	-40.32	20230209	2325	10.75	20230726	4.60	N	049480	500	157 억		1318873	N	N	0	N	00	N
35	20231025	150502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2595	35	2	1.37	1261449725	481042	134.44	2640	2680	2580	3325	1795	2560	2622.33	4.20	0	-19319	2643	2601	2518	2476	2393	2622	2497	157	765	500	1890	5	1	31422383	815	13.59	1.07	12	1.53	191.00	2436.00	4315	20230209	-39.86	2325	20230726	11.61	4315	-39.86	20230209	2325	11.61	20230726	4315	-39.86	20230209	2325	11.61	20230726	4.60	N	049480	500	157 억		1318873	N	N	0	N	00	N
36	20231025	140459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2610	50	2	1.95	1200841250	457622	127.89	2640	2680	2580	3325	1795	2560	2624.09	4.20	0	-24471	2643	2601	2518	2476	2393	2622	2497	157	765	500	1890	5	1	31422383	820	13.66	1.07	12	1.46	191.00	2436.00	4315	20230209	-39.51	2325	20230726	12.26	4315	-39.51	20230209	2325	12.26	20230726	4315	-39.51	20230209	2325	12.26	20230726	4.60	N	049480	500	157 억		1318873	N	N	0	N	00	N
37	20231025	130500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2595	35	2	1.37	1134932185	432213	120.79	2640	2680	2590	3325	1795	2560	2625.86	4.20	0	-31478	2643	2601	2518	2476	2393	2622	2497	157	765	500	1890	5	1	31422383	815	13.59	1.07	12	1.38	191.00	2436.00	4315	20230209	-39.86	2325	20230726	11.61	4315	-39.86	20230209	2325	11.61	20230726	4315	-39.86	20230209	2325	11.61	20230726	4.60	N	049480	500	157 억		1318873	N	N	0	N	00	N
38	20231025	120459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2620	60	2	2.34	1067464450	406312	113.55	2640	2680	2590	3325	1795	2560	2627.20	4.20	0	-26913	2643	2601	2518	2476	2393	2622	2497	157	765	500	1890	5	1	31422383	823	13.72	1.08	12	1.29	191.00	2436.00	4315	20230209	-39.28	2325	20230726	12.69	4315	-39.28	20230209	2325	12.69	20230726	4315	-39.28	20230209	2325	12.69	20230726	4.60	N	049480	500	157 억		1318873	N	N	0	N	00	N
39	20231025	110500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2630	70	2	2.73	980684390	373406	104.36	2640	2680	2590	3325	1795	2560	2626.32	4.20	0	-41177	2643	2601	2518	2476	2393	2622	2497	157	765	500	1890	5	1	31422383	826	13.77	1.08	12	1.19	191.00	2436.00	4315	20230209	-39.05	2325	20230726	13.12	4315	-39.05	20230209	2325	13.12	20230726	4315	-39.05	20230209	2325	13.12	20230726	4.60	N	049480	500	157 억		1318873	N	N	0	N	00	N
40	20231025	100459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2625	65	2	2.54	833878260	317388	88.70	2640	2680	2590	3325	1795	2560	2627.32	4.20	0	-80306	2643	2601	2518	2476	2393	2622	2497	157	765	500	1890	5	1	31422383	825	13.74	1.08	12	1.01	191.00	2436.00	4315	20230209	-39.17	2325	20230726	12.90	4315	-39.17	20230209	2325	12.90	20230726	4315	-39.17	20230209	2325	12.90	20230726	4.60	N	049480	500	157 억		1318873	N	N	0	N	00	N
41	20231025	090458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2610	50	2	1.95	525706620	199221	55.68	2640	2680	2600	3325	1795	2560	2638.81	4.20	0	-67617	2643	2601	2518	2476	2393	2622	2497	157	765	500	1890	5	1	31422383	820	13.66	1.07	12	0.63	191.00	2436.00	4315	20230209	-39.51	2325	20230726	12.26	4315	-39.51	20230209	2325	12.26	20230726	4315	-39.51	20230209	2325	12.26	20230726	4.60	N	049480	500	157 억		1318873	N	N	0	N	00	N
42	20231024	160449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2560	75	2	3.02	794660275	318512	88.53	2505	2560	2435	3230	1740	2485	2494.85	3.95	0	77521	2651	2567	2526	2442	2401	2547	2422	157	745	500	1830	5	1	31422383	804	13.40	1.05	12	1.01	191.00	2436.00	4315	20230209	-40.67	2325	20230726	10.11	4315	-40.67	20230209	2325	10.11	20230726	4315	-40.67	20230209	2325	10.11	20230726	4.69	N	049480	500	157 억		1240725	N	N	0	N	00	N
43	20231024	150457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2560	75	2	3.02	756841355	303713	84.42	2505	2560	2435	3230	1740	2485	2491.97	3.95	0	73515	2651	2567	2526	2442	2401	2547	2422	157	745	500	1830	5	1	31422383	804	13.40	1.05	12	0.97	191.00	2436.00	4315	20230209	-40.67	2325	20230726	10.11	4315	-40.67	20230209	2325	10.11	20230726	4315	-40.67	20230209	2325	10.11	20230726	4.69	N	049480	500	157 억		1240725	N	N	0	N	00	N
44	20231024	140448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2525	40	2	1.61	626176625	252278	70.12	2505	2540	2435	3230	1740	2485	2482.09	3.95	0	33453	2651	2567	2526	2442	2401	2547	2422	157	745	500	1830	5	1	31422383	793	13.22	1.04	12	0.80	191.00	2436.00	4315	20230209	-41.48	2325	20230726	8.60	4315	-41.48	20230209	2325	8.60	20230726	4315	-41.48	20230209	2325	8.60	20230726	4.69	N	049480	500	157 억		1240725	N	N	0	N	00	N
45	20231024	130455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2505	20	2	0.80	518929380	209606	58.26	2505	2540	2435	3230	1740	2485	2475.72	3.95	0	775	2651	2567	2526	2442	2401	2547	2422	157	745	500	1830	5	1	31422383	787	13.12	1.03	12	0.67	191.00	2436.00	4315	20230209	-41.95	2325	20230726	7.74	4315	-41.95	20230209	2325	7.74	20230726	4315	-41.95	20230209	2325	7.74	20230726	4.69	N	049480	500	157 억		1240725	N	N	0	N	00	N
46	20231024	120459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2480	-5	5	-0.20	437278310	176844	49.16	2505	2540	2435	3230	1740	2485	2472.66	3.95	0	-18874	2651	2567	2526	2442	2401	2547	2422	157	745	500	1830	5	1	31422383	779	12.98	1.02	12	0.56	191.00	2436.00	4315	20230209	-42.53	2325	20230726	6.67	4315	-42.53	20230209	2325	6.67	20230726	4315	-42.53	20230209	2325	6.67	20230726	4.69	N	049480	500	157 억		1240725	N	N	0	N	00	N
47	20231024	110454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2455	-30	5	-1.21	376219590	152190	42.30	2505	2540	2435	3230	1740	2485	2472.01	3.95	0	-22274	2651	2567	2526	2442	2401	2547	2422	157	745	500	1830	5	1	31422383	771	12.85	1.01	12	0.48	191.00	2436.00	4315	20230209	-43.11	2325	20230726	5.59	4315	-43.11	20230209	2325	5.59	20230726	4315	-43.11	20230209	2325	5.59	20230726	4.69	N	049480	500	157 억		1240725	N	N	0	N	00	N
48	20231024	100450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2475	-10	5	-0.40	208306845	83616	23.24	2505	2540	2460	3230	1740	2485	2491.25	3.95	0	-18607	2651	2567	2526	2442	2401	2547	2422	157	745	500	1830	5	1	31422383	778	12.96	1.02	12	0.27	191.00	2436.00	4315	20230209	-42.64	2325	20230726	6.45	4315	-42.64	20230209	2325	6.45	20230726	4315	-42.64	20230209	2325	6.45	20230726	4.69	N	049480	500	157 억		1240725	N	N	0	N	00	N
49	20231024	090453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2530	45	2	1.81	21589040	8578	2.38	2505	2535	2500	3230	1740	2485	2517.94	3.95	0	2932	2651	2567	2526	2442	2401	2547	2422	157	745	500	1830	5	1	31422383	795	13.25	1.04	12	0.03	191.00	2436.00	4315	20230209	-41.37	2325	20230726	8.82	4315	-41.37	20230209	2325	8.82	20230726	4315	-41.37	20230209	2325	8.82	20230726	4.69	N	049480	500	157 억		1240725	N	N	0	N	00	N
50	20231023	160447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2485	-40	5	-1.58	894556135	354490	81.77	2520	2610	2485	3280	1770	2525	2523.62	3.99	0	-23292	2685	2605	2550	2470	2415	2577	2442	157	755	500	1860	5	1	31422383	781	13.01	1.02	12	1.13	191.00	2436.00	4315	20230209	-42.41	2325	20230726	6.88	4315	-42.41	20230209	2325	6.88	20230726	4315	-42.41	20230209	2325	6.88	20230726	4.59	N	049480	500	157 억		1253742	N	N	0	N	00	N
51	20231023	150449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2505	-20	5	-0.79	812005900	321305	74.12	2520	2610	2485	3280	1770	2525	2527.21	3.99	0	-23505	2685	2605	2550	2470	2415	2577	2442	157	755	500	1860	5	1	31422383	787	13.12	1.03	12	1.02	191.00	2436.00	4315	20230209	-41.95	2325	20230726	7.74	4315	-41.95	20230209	2325	7.74	20230726	4315	-41.95	20230209	2325	7.74	20230726	4.59	N	049480	500	157 억		1253742	N	N	0	N	00	N
52	20231023	140448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2495	-30	5	-1.19	391404395	154992	35.75	2520	2570	2490	3280	1770	2525	2525.32	3.99	0	-4922	2685	2605	2550	2470	2415	2577	2442	157	755	500	1860	5	1	31422383	784	13.06	1.02	12	0.49	191.00	2436.00	4315	20230209	-42.18	2325	20230726	7.31	4315	-42.18	20230209	2325	7.31	20230726	4315	-42.18	20230209	2325	7.31	20230726	4.59	N	049480	500	157 억		1253742	N	N	0	N	00	N
53	20231023	130451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	-10	5	-0.40	321228880	126923	29.28	2520	2570	2500	3280	1770	2525	2530.90	3.99	0	-844	2685	2605	2550	2470	2415	2577	2442	157	755	500	1860	5	1	31422383	790	13.17	1.03	12	0.40	191.00	2436.00	4315	20230209	-41.71	2325	20230726	8.17	4315	-41.71	20230209	2325	8.17	20230726	4315	-41.71	20230209	2325	8.17	20230726	4.59	N	049480	500	157 억		1253742	N	N	0	N	00	N
54	20231023	120447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2515	-10	5	-0.40	257057865	101331	23.37	2520	2570	2510	3280	1770	2525	2536.83	3.99	0	2606	2685	2605	2550	2470	2415	2577	2442	157	755	500	1860	5	1	31422383	790	13.17	1.03	12	0.32	191.00	2436.00	4315	20230209	-41.71	2325	20230726	8.17	4315	-41.71	20230209	2325	8.17	20230726	4315	-41.71	20230209	2325	8.17	20230726	4.59	N	049480	500	157 억		1253742	N	N	0	N	00	N
55	20231023	110446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2550	25	2	0.99	180221655	70931	16.36	2520	2570	2520	3280	1770	2525	2540.82	3.99	0	10194	2685	2605	2550	2470	2415	2577	2442	157	755	500	1860	5	1	31422383	801	13.35	1.05	12	0.23	191.00	2436.00	4315	20230209	-40.90	2325	20230726	9.68	4315	-40.90	20230209	2325	9.68	20230726	4315	-40.90	20230209	2325	9.68	20230726	4.59	N	049480	500	157 억		1253742	N	N	0	N	00	N
56	20231023	100442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2545	20	2	0.79	148026135	58287	13.45	2520	2570	2520	3280	1770	2525	2539.63	3.99	0	6073	2685	2605	2550	2470	2415	2577	2442	157	755	500	1860	5	1	31422383	800	13.32	1.04	12	0.19	191.00	2436.00	4315	20230209	-41.02	2325	20230726	9.46	4315	-41.02	20230209	2325	9.46	20230726	4315	-41.02	20230209	2325	9.46	20230726	4.59	N	049480	500	157 억		1253742	N	N	0	N	00	N
57	20231023	090452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	10	2	0.40	27045605	10709	2.47	2520	2545	2520	3280	1770	2525	2525.51	3.99	0	-101	2685	2605	2550	2470	2415	2577	2442	157	755	500	1860	5	1	31422383	797	13.27	1.04	12	0.03	191.00	2436.00	4315	20230209	-41.25	2325	20230726	9.03	4315	-41.25	20230209	2325	9.03	20230726	4315	-41.25	20230209	2325	9.03	20230726	4.59	N	049480	500	157 억		1253742	N	N	0	N	00	N
58	20231020	160446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2525	-120	5	-4.54	1065397975	419775	125.21	2625	2630	2495	3435	1855	2645	2538.17	4.18	0	-59188	2778	2711	2668	2601	2558	2690	2580	157	790	500	1950	5	1	31422383	793	13.22	1.04	12	1.34	191.00	2436.00	4315	20230209	-41.48	2325	20230726	8.60	4315	-41.48	20230209	2325	8.60	20230726	4315	-41.48	20230209	2325	8.60	20230726	4.44	N	049480	500	157 억		1312693	N	N	0	N	00	N
59	20231020	150446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2555	-90	5	-3.40	926706265	364926	108.85	2625	2630	2495	3435	1855	2645	2539.44	4.18	0	-63097	2778	2711	2668	2601	2558	2690	2580	157	790	500	1950	5	1	31422383	803	13.38	1.05	12	1.16	191.00	2436.00	4315	20230209	-40.79	2325	20230726	9.89	4315	-40.79	20230209	2325	9.89	20230726	4315	-40.79	20230209	2325	9.89	20230726	4.44	N	049480	500	157 억		1312693	N	N	0	N	00	N
60	20231020	140449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2565	-80	5	-3.02	835055815	329192	98.19	2625	2630	2495	3435	1855	2645	2536.68	4.18	0	-54755	2778	2711	2668	2601	2558	2690	2580	157	790	500	1950	5	1	31422383	806	13.43	1.05	12	1.05	191.00	2436.00	4315	20230209	-40.56	2325	20230726	10.32	4315	-40.56	20230209	2325	10.32	20230726	4315	-40.56	20230209	2325	10.32	20230726	4.44	N	049480	500	157 억		1312693	N	N	0	N	00	N
61	20231020	130436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2550	-95	5	-3.59	760848710	300173	89.54	2625	2630	2495	3435	1855	2645	2534.70	4.18	0	-54590	2778	2711	2668	2601	2558	2690	2580	157	790	500	1950	5	1	31422383	801	13.35	1.05	12	0.96	191.00	2436.00	4315	20230209	-40.90	2325	20230726	9.68	4315	-40.90	20230209	2325	9.68	20230726	4315	-40.90	20230209	2325	9.68	20230726	4.44	N	049480	500	157 억		1312693	N	N	0	N	00	N
62	20231020	120443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2535	-110	5	-4.16	705329190	278348	83.03	2625	2630	2495	3435	1855	2645	2533.98	4.18	0	-48147	2778	2711	2668	2601	2558	2690	2580	157	790	500	1950	5	1	31422383	797	13.27	1.04	12	0.89	191.00	2436.00	4315	20230209	-41.25	2325	20230726	9.03	4315	-41.25	20230209	2325	9.03	20230726	4315	-41.25	20230209	2325	9.03	20230726	4.44	N	049480	500	157 억		1312693	N	N	0	N	00	N
63	20231020	110448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2520	-125	5	-4.73	647364285	255345	76.17	2625	2630	2495	3435	1855	2645	2535.25	4.18	0	-42334	2778	2711	2668	2601	2558	2690	2580	157	790	500	1950	5	1	31422383	792	13.19	1.03	12	0.81	191.00	2436.00	4315	20230209	-41.60	2325	20230726	8.39	4315	-41.60	20230209	2325	8.39	20230726	4315	-41.60	20230209	2325	8.39	20230726	4.44	N	049480	500	157 억		1312693	N	N	0	N	00	N
64	20231020	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2520	-125	5	-4.73	548852580	216094	64.46	2625	2630	2495	3435	1855	2645	2539.88	4.18	0	-30012	2778	2711	2668	2601	2558	2690	2580	157	790	500	1950	5	1	31422383	792	13.19	1.03	12	0.69	191.00	2436.00	4315	20230209	-41.60	2325	20230726	8.39	4315	-41.60	20230209	2325	8.39	20230726	4315	-41.60	20230209	2325	8.39	20230726	4.44	N	049480	500	157 억		1312693	N	N	0	N	00	N
65	20231020	090445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2610	-35	5	-1.32	47120790	18026	5.38	2625	2630	2605	3435	1855	2645	2614.05	4.18	0	-1907	2778	2711	2668	2601	2558	2690	2580	157	790	500	1950	5	1	31422383	820	13.66	1.07	12	0.06	191.00	2436.00	4315	20230209	-39.51	2325	20230726	12.26	4315	-39.51	20230209	2325	12.26	20230726	4315	-39.51	20230209	2325	12.26	20230726	4.44	N	049480	500	157 억		1312693	N	N	0	N	00	N
66	20231019	160442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2645	-100	5	-3.64	875923750	329973	73.36	2700	2735	2625	3565	1925	2745	2654.54	4.42	0	-74695	2915	2830	2765	2680	2615	2797	2647	157	820	500	2030	5	1	31422383	831	13.85	1.09	12	1.05	191.00	2436.00	4315	20230209	-38.70	2325	20230726	13.76	4315	-38.70	20230209	2325	13.76	20230726	4315	-38.70	20230209	2325	13.76	20230726	4.69	N	049480	500	157 억		1387388	N	N	0	N	00	N
67	20231019	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2640	-105	5	-3.83	823544130	310135	68.95	2700	2735	2625	3565	1925	2745	2655.44	4.42	0	-73840	2915	2830	2765	2680	2615	2797	2647	157	820	500	2030	5	1	31422383	830	13.82	1.08	12	0.99	191.00	2436.00	4315	20230209	-38.82	2325	20230726	13.55	4315	-38.82	20230209	2325	13.55	20230726	4315	-38.82	20230209	2325	13.55	20230726	4.69	N	049480	500	157 억		1387388	N	N	0	N	00	N
68	20231019	140443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2640	-105	5	-3.83	741382230	278966	62.02	2700	2735	2625	3565	1925	2745	2657.61	4.42	0	-71420	2915	2830	2765	2680	2615	2797	2647	157	820	500	2030	5	1	31422383	830	13.82	1.08	12	0.89	191.00	2436.00	4315	20230209	-38.82	2325	20230726	13.55	4315	-38.82	20230209	2325	13.55	20230726	4315	-38.82	20230209	2325	13.55	20230726	4.69	N	049480	500	157 억		1387388	N	N	0	N	00	N
69	20231019	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2655	-90	5	-3.28	598744650	224891	50.00	2700	2735	2635	3565	1925	2745	2662.38	4.42	0	-51720	2915	2830	2765	2680	2615	2797	2647	157	820	500	2030	5	1	31422383	834	13.90	1.09	12	0.72	191.00	2436.00	4315	20230209	-38.47	2325	20230726	14.19	4315	-38.47	20230209	2325	14.19	20230726	4315	-38.47	20230209	2325	14.19	20230726	4.69	N	049480	500	157 억		1387388	N	N	0	N	00	N
70	20231019	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2640	-105	5	-3.83	528077855	198151	44.06	2700	2735	2640	3565	1925	2745	2665.03	4.42	0	-42256	2915	2830	2765	2680	2615	2797	2647	157	820	500	2030	5	1	31422383	830	13.82	1.08	12	0.63	191.00	2436.00	4315	20230209	-38.82	2325	20230726	13.55	4315	-38.82	20230209	2325	13.55	20230726	4315	-38.82	20230209	2325	13.55	20230726	4.69	N	049480	500	157 억		1387388	N	N	0	N	00	N
71	20231019	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2660	-85	5	-3.10	443564760	166245	36.96	2700	2735	2645	3565	1925	2745	2668.14	4.42	0	-28160	2915	2830	2765	2680	2615	2797	2647	157	820	500	2030	5	1	31422383	836	13.93	1.09	12	0.53	191.00	2436.00	4315	20230209	-38.35	2325	20230726	14.41	4315	-38.35	20230209	2325	14.41	20230726	4315	-38.35	20230209	2325	14.41	20230726	4.69	N	049480	500	157 억		1387388	N	N	0	N	00	N
72	20231019	100438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2680	-65	5	-2.37	324596205	121546	27.02	2700	2735	2645	3565	1925	2745	2670.56	4.42	0	-12717	2915	2830	2765	2680	2615	2797	2647	157	820	500	2030	5	1	31422383	842	14.03	1.10	12	0.39	191.00	2436.00	4315	20230209	-37.89	2325	20230726	15.27	4315	-37.89	20230209	2325	15.27	20230726	4315	-37.89	20230209	2325	15.27	20230726	4.69	N	049480	500	157 억		1387388	N	N	0	N	00	N
73	20231019	090442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	-45	5	-1.64	88702265	33124	7.36	2700	2735	2645	3565	1925	2745	2677.89	4.42	0	-5592	2915	2830	2765	2680	2615	2797	2647	157	820	500	2030	5	1	31422383	848	14.14	1.11	12	0.11	191.00	2436.00	4315	20230209	-37.43	2325	20230726	16.13	4315	-37.43	20230209	2325	16.13	20230726	4315	-37.43	20230209	2325	16.13	20230726	4.69	N	049480	500	157 억		1387388	N	N	0	N	00	N
74	20231018	160444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2745	-30	5	-1.08	1235528260	447738	75.96	2780	2850	2700	3605	1945	2775	2759.52	4.46	0	-14901	2865	2820	2760	2715	2655	2842	2737	157	830	500	2050	5	1	31422383	863	14.37	1.13	12	1.42	191.00	2436.00	4315	20230209	-36.38	2255	20221014	21.73	4315	-36.38	20230209	2325	18.06	20230726	4315	-36.38	20230209	2325	18.06	20230726	4.51	N	049480	500	157 억		1401871	N	N	0	N	00	N
75	20231018	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2745	-30	5	-1.08	1138340585	412283	69.95	2780	2850	2700	3605	1945	2775	2761.07	4.46	0	-16090	2865	2820	2760	2715	2655	2842	2737	157	830	500	2050	5	1	31422383	863	14.37	1.13	12	1.31	191.00	2436.00	4315	20230209	-36.38	2255	20221014	21.73	4315	-36.38	20230209	2325	18.06	20230726	4315	-36.38	20230209	2325	18.06	20230726	4.51	N	049480	500	157 억		1401871	N	N	0	N	00	N
76	20231018	140434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2730	-45	5	-1.62	970022995	350545	59.47	2780	2850	2700	3605	1945	2775	2767.19	4.46	0	-18539	2865	2820	2760	2715	2655	2842	2737	157	830	500	2050	5	1	31422383	858	14.29	1.12	12	1.12	191.00	2436.00	4315	20230209	-36.73	2255	20221014	21.06	4315	-36.73	20230209	2325	17.42	20230726	4315	-36.73	20230209	2325	17.42	20230726	4.51	N	049480	500	157 억		1401871	N	N	0	N	00	N
77	20231018	130433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2720	-55	5	-1.98	931725865	336485	57.09	2780	2850	2700	3605	1945	2775	2769.00	4.46	0	-20975	2865	2820	2760	2715	2655	2842	2737	157	830	500	2050	5	1	31422383	855	14.24	1.12	12	1.07	191.00	2436.00	4315	20230209	-36.96	2255	20221014	20.62	4315	-36.96	20230209	2325	16.99	20230726	4315	-36.96	20230209	2325	16.99	20230726	4.51	N	049480	500	157 억		1401871	N	N	0	N	00	N
78	20231018	120440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2735	-40	5	-1.44	811485445	292163	49.57	2780	2850	2720	3605	1945	2775	2777.51	4.46	0	-24269	2865	2820	2760	2715	2655	2842	2737	157	830	500	2050	5	1	31422383	859	14.32	1.12	12	0.93	191.00	2436.00	4315	20230209	-36.62	2255	20221014	21.29	4315	-36.62	20230209	2325	17.63	20230726	4315	-36.62	20230209	2325	17.63	20230726	4.51	N	049480	500	157 억		1401871	N	N	0	N	00	N
79	20231018	110436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2745	-30	5	-1.08	737186880	264960	44.95	2780	2850	2730	3605	1945	2775	2782.26	4.46	0	-23432	2865	2820	2760	2715	2655	2842	2737	157	830	500	2050	5	1	31422383	863	14.37	1.13	12	0.84	191.00	2436.00	4315	20230209	-36.38	2255	20221014	21.73	4315	-36.38	20230209	2325	18.06	20230726	4315	-36.38	20230209	2325	18.06	20230726	4.51	N	049480	500	157 억		1401871	N	N	0	N	00	N
80	20231018	100439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2750	-25	5	-0.90	577141540	206803	35.09	2780	2850	2750	3605	1945	2775	2790.78	4.46	0	-31249	2865	2820	2760	2715	2655	2842	2737	157	830	500	2050	5	1	31422383	864	14.40	1.13	12	0.66	191.00	2436.00	4315	20230209	-36.27	2255	20221014	21.95	4315	-36.27	20230209	2325	18.28	20230726	4315	-36.27	20230209	2325	18.28	20230726	4.51	N	049480	500	157 억		1401871	N	N	0	N	00	N
81	20231018	090435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2785	10	2	0.36	85001795	30633	5.20	2780	2795	2750	3605	1945	2775	2774.84	4.46	0	-6521	2865	2820	2760	2715	2655	2842	2737	157	830	500	2050	5	1	31422383	875	14.58	1.14	12	0.10	191.00	2436.00	4315	20230209	-35.46	2255	20221014	23.50	4315	-35.46	20230209	2325	19.78	20230726	4315	-35.46	20230209	2325	19.78	20230726	4.51	N	049480	500	157 억		1401871	N	N	0	N	00	N
82	20231017	160438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2775	110	2	4.13	1599699045	578750	93.39	2700	2805	2700	3460	1870	2665	2764.23	3.92	0	168800	2845	2755	2705	2615	2565	2730	2590	157	795	500	1970	5	1	31422383	872	14.53	1.14	12	1.84	191.00	2436.00	4315	20230209	-35.69	2215	20221013	25.28	4315	-35.69	20230209	2325	19.35	20230726	4315	-35.69	20230209	2325	19.35	20230726	4.52	N	049480	500	157 억		1233062	N	N	0	N	00	N
83	20231017	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2780	115	2	4.32	1483091660	536733	86.61	2700	2805	2700	3460	1870	2665	2763.37	3.92	0	175256	2845	2755	2705	2615	2565	2730	2590	157	795	500	1970	5	1	31422383	874	14.55	1.14	12	1.71	191.00	2436.00	4315	20230209	-35.57	2215	20221013	25.51	4315	-35.57	20230209	2325	19.57	20230726	4315	-35.57	20230209	2325	19.57	20230726	4.52	N	049480	500	157 억		1233062	N	N	0	N	00	N
84	20231017	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2740	75	2	2.81	1218755495	440939	71.15	2700	2805	2700	3460	1870	2665	2764.23	3.92	0	175340	2845	2755	2705	2615	2565	2730	2590	157	795	500	1970	5	1	31422383	861	14.35	1.12	12	1.40	191.00	2436.00	4315	20230209	-36.50	2215	20221013	23.70	4315	-36.50	20230209	2325	17.85	20230726	4315	-36.50	20230209	2325	17.85	20230726	4.52	N	049480	500	157 억		1233062	N	N	0	N	00	N
85	20231017	130436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2760	95	2	3.56	1130737470	409010	66.00	2700	2805	2700	3460	1870	2665	2764.82	3.92	0	175977	2845	2755	2705	2615	2565	2730	2590	157	795	500	1970	5	1	31422383	867	14.45	1.13	12	1.30	191.00	2436.00	4315	20230209	-36.04	2215	20221013	24.60	4315	-36.04	20230209	2325	18.71	20230726	4315	-36.04	20230209	2325	18.71	20230726	4.52	N	049480	500	157 억		1233062	N	N	0	N	00	N
86	20231017	120438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2765	100	2	3.75	1056599190	382045	61.65	2700	2805	2700	3460	1870	2665	2765.91	3.92	0	164072	2845	2755	2705	2615	2565	2730	2590	157	795	500	1970	5	1	31422383	869	14.48	1.14	12	1.22	191.00	2436.00	4315	20230209	-35.92	2215	20221013	24.83	4315	-35.92	20230209	2325	18.92	20230726	4315	-35.92	20230209	2325	18.92	20230726	4.52	N	049480	500	157 억		1233062	N	N	0	N	00	N
87	20231017	110434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2780	115	2	4.32	944451955	341432	55.10	2700	2805	2700	3460	1870	2665	2766.45	3.92	0	155708	2845	2755	2705	2615	2565	2730	2590	157	795	500	1970	5	1	31422383	874	14.55	1.14	12	1.09	191.00	2436.00	4315	20230209	-35.57	2215	20221013	25.51	4315	-35.57	20230209	2325	19.57	20230726	4315	-35.57	20230209	2325	19.57	20230726	4.52	N	049480	500	157 억		1233062	N	N	0	N	00	N
88	20231017	100431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2770	105	2	3.94	531926515	193637	31.25	2700	2775	2700	3460	1870	2665	2747.46	3.92	0	104779	2845	2755	2705	2615	2565	2730	2590	157	795	500	1970	5	1	31422383	870	14.50	1.14	12	0.62	191.00	2436.00	4315	20230209	-35.81	2215	20221013	25.06	4315	-35.81	20230209	2325	19.14	20230726	4315	-35.81	20230209	2325	19.14	20230726	4.52	N	049480	500	157 억		1233062	N	N	0	N	00	N
89	20231017	090434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2725	60	2	2.25	71936835	26524	4.28	2700	2730	2700	3460	1870	2665	2714.00	3.92	0	12058	2845	2755	2705	2615	2565	2730	2590	157	795	500	1970	5	1	31422383	856	14.27	1.12	12	0.08	191.00	2436.00	4315	20230209	-36.85	2215	20221013	23.02	4315	-36.85	20230209	2325	17.20	20230726	4315	-36.85	20230209	2325	17.20	20230726	4.52	N	049480	500	157 억		1233062	N	N	0	N	00	N
90	20231016	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2665	-140	5	-4.99	1651442740	611288	87.60	2790	2795	2655	3645	1965	2805	2701.62	4.40	0	-148748	2858	2831	2793	2766	2728	2845	2780	157	840	500	2070	5	1	31422383	837	13.95	1.09	12	1.95	191.00	2436.00	4315	20230209	-38.24	2215	20221013	20.32	4315	-38.24	20230209	2325	14.62	20230726	4315	-38.24	20230209	2325	14.62	20230726	4.78	N	049480	500	157 억		1381849	N	N	0	N	00	N
91	20231016	150434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2675	-130	5	-4.63	1491565905	551388	79.02	2790	2795	2665	3645	1965	2805	2705.06	4.40	0	-156995	2858	2831	2793	2766	2728	2845	2780	157	840	500	2070	5	1	31422383	841	14.01	1.10	12	1.75	191.00	2436.00	4315	20230209	-38.01	2215	20221013	20.77	4315	-38.01	20230209	2325	15.05	20230726	4315	-38.01	20230209	2325	15.05	20230726	4.78	N	049480	500	157 억		1381849	N	N	0	N	00	N
92	20231016	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2680	-125	5	-4.46	1330762770	491292	70.40	2790	2795	2670	3645	1965	2805	2708.65	4.40	0	-149318	2858	2831	2793	2766	2728	2845	2780	157	840	500	2070	5	1	31422383	842	14.03	1.10	12	1.56	191.00	2436.00	4315	20230209	-37.89	2215	20221013	20.99	4315	-37.89	20230209	2325	15.27	20230726	4315	-37.89	20230209	2325	15.27	20230726	4.78	N	049480	500	157 억		1381849	N	N	0	N	00	N
93	20231016	130432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2690	-115	5	-4.10	1225238835	451900	64.76	2790	2795	2670	3645	1965	2805	2711.25	4.40	0	-147168	2858	2831	2793	2766	2728	2845	2780	157	840	500	2070	5	1	31422383	845	14.08	1.10	12	1.44	191.00	2436.00	4315	20230209	-37.66	2215	20221013	21.44	4315	-37.66	20230209	2325	15.70	20230726	4315	-37.66	20230209	2325	15.70	20230726	4.78	N	049480	500	157 억		1381849	N	N	0	N	00	N
94	20231016	120432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2680	-125	5	-4.46	1119659980	412513	59.11	2790	2795	2675	3645	1965	2805	2714.18	4.40	0	-144927	2858	2831	2793	2766	2728	2845	2780	157	840	500	2070	5	1	31422383	842	14.03	1.10	12	1.31	191.00	2436.00	4315	20230209	-37.89	2215	20221013	20.99	4315	-37.89	20230209	2325	15.27	20230726	4315	-37.89	20230209	2325	15.27	20230726	4.78	N	049480	500	157 억		1381849	N	N	0	N	00	N
95	20231016	110430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2685	-120	5	-4.28	907571210	333532	47.80	2790	2795	2680	3645	1965	2805	2721.02	4.40	0	-138054	2858	2831	2793	2766	2728	2845	2780	157	840	500	2070	5	1	31422383	844	14.06	1.10	12	1.06	191.00	2436.00	4315	20230209	-37.78	2215	20221013	21.22	4315	-37.78	20230209	2325	15.48	20230726	4315	-37.78	20230209	2325	15.48	20230726	4.78	N	049480	500	157 억		1381849	N	N	0	N	00	N
96	20231016	100427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2700	-105	5	-3.74	700919540	256946	36.82	2790	2795	2680	3645	1965	2805	2727.80	4.40	0	-104532	2858	2831	2793	2766	2728	2845	2780	157	840	500	2070	5	1	31422383	848	14.14	1.11	12	0.82	191.00	2436.00	4315	20230209	-37.43	2215	20221013	21.90	4315	-37.43	20230209	2325	16.13	20230726	4315	-37.43	20230209	2325	16.13	20230726	4.78	N	049480	500	157 억		1381849	N	N	0	N	00	N
97	20231016	090429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2720	-85	5	-3.03	266837860	97159	13.92	2790	2795	2680	3645	1965	2805	2746.23	4.40	0	-53561	2858	2831	2793	2766	2728	2845	2780	157	840	500	2070	5	1	31422383	855	14.24	1.12	12	0.31	191.00	2436.00	4315	20230209	-36.96	2215	20221013	22.80	4315	-36.96	20230209	2325	16.99	20230726	4315	-36.96	20230209	2325	16.99	20230726	4.78	N	049480	500	157 억		1381849	N	N	0	N	00	N
98	20231012	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	45	2	1.63	5244302440	1875636	16.23	2775	2845	2745	3585	1935	2760	2796.01	3.67	0	190260	3190	2975	2790	2575	2390	3082	2682	157	825	500	2040	5	1	31422383	881	14.69	1.15	12	5.97	191.00	2436.00	4315	20230209	-34.99	2215	20221013	26.64	4315	-34.99	20230209	2325	20.65	20230726	4315	-34.99	20230209	2215	26.64	20221013	4.06	N	049480	500	157 억		1153122	N	N	0	N	00	N
99	20231012	150432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2810	50	2	1.81	4958407375	1773501	15.35	2775	2845	2745	3585	1935	2760	2795.83	3.67	0	185077	3190	2975	2790	2575	2390	3082	2682	157	825	500	2040	5	1	31422383	883	14.71	1.15	12	5.64	191.00	2436.00	4315	20230209	-34.88	2215	20221013	26.86	4315	-34.88	20230209	2325	20.86	20230726	4315	-34.88	20230209	2215	26.86	20221013	4.06	N	049480	500	157 억		1153122	N	N	0	N	00	N
100	20231012	140431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2785	25	2	0.91	4656339685	1664805	14.41	2775	2845	2745	3585	1935	2760	2796.93	3.67	0	156692	3190	2975	2790	2575	2390	3082	2682	157	825	500	2040	5	1	31422383	875	14.58	1.14	12	5.30	191.00	2436.00	4315	20230209	-35.46	2215	20221013	25.73	4315	-35.46	20230209	2325	19.78	20230726	4315	-35.46	20230209	2215	25.73	20221013	4.06	N	049480	500	157 억		1153122	N	N	0	N	00	N
101	20231012	130431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2810	50	2	1.81	4290416925	1533544	13.27	2775	2845	2745	3585	1935	2760	2797.71	3.67	0	115258	3190	2975	2790	2575	2390	3082	2682	157	825	500	2040	5	1	31422383	883	14.71	1.15	12	4.88	191.00	2436.00	4315	20230209	-34.88	2215	20221013	26.86	4315	-34.88	20230209	2325	20.86	20230726	4315	-34.88	20230209	2215	26.86	20221013	4.06	N	049480	500	157 억		1153122	N	N	0	N	00	N
102	20231012	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2820	60	2	2.17	3505647675	1254975	10.86	2775	2830	2745	3585	1935	2760	2793.40	3.67	0	103342	3190	2975	2790	2575	2390	3082	2682	157	825	500	2040	5	1	31422383	886	14.76	1.16	12	3.99	191.00	2436.00	4315	20230209	-34.65	2215	20221013	27.31	4315	-34.65	20230209	2325	21.29	20230726	4315	-34.65	20230209	2215	27.31	20221013	4.06	N	049480	500	157 억		1153122	N	N	0	N	00	N
103	20231012	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2805	45	2	1.63	3022203320	1082828	9.37	2775	2830	2745	3585	1935	2760	2791.03	3.67	0	43077	3190	2975	2790	2575	2390	3082	2682	157	825	500	2040	5	1	31422383	881	14.69	1.15	12	3.45	191.00	2436.00	4315	20230209	-34.99	2215	20221013	26.64	4315	-34.99	20230209	2325	20.65	20230726	4315	-34.99	20230209	2215	26.64	20221013	4.06	N	049480	500	157 억		1153122	N	N	0	N	00	N
104	20231012	100435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2775	15	2	0.54	2486482120	890908	7.71	2775	2830	2745	3585	1935	2760	2790.95	3.67	0	-20278	3190	2975	2790	2575	2390	3082	2682	157	825	500	2040	5	1	31422383	872	14.53	1.14	12	2.84	191.00	2436.00	4315	20230209	-35.69	2215	20221013	25.28	4315	-35.69	20230209	2325	19.35	20230726	4315	-35.69	20230209	2215	25.28	20221013	4.06	N	049480	500	157 억		1153122	N	N	0	N	00	N
105	20231012	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2765	5	2	0.18	430167380	154852	1.34	2775	2810	2745	3585	1935	2760	2777.93	3.67	0	-11283	3190	2975	2790	2575	2390	3082	2682	157	825	500	2040	5	1	31422383	869	14.48	1.14	12	0.49	191.00	2436.00	4315	20230209	-35.92	2215	20221013	24.83	4315	-35.92	20230209	2325	18.92	20230726	4315	-35.92	20230209	2215	24.83	20221013	4.06	N	049480	500	157 억		1153122	N	N	0	N	00	N
106	20231011	160432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2760	160	2	6.15	32858063170	11471442	7158.82	2605	3005	2605	3380	1820	2600	2864.39	3.84	0	-28586	2716	2657	2621	2562	2526	2640	2545	157	780	500	1920	5	1	31422383	867	14.45	1.13	12	36.51	191.00	2436.00	4315	20230209	-36.04	2215	20221013	24.60	4315	-36.04	20230209	2325	18.71	20230726	4315	-36.04	20230209	2215	24.60	20221013	4.18	N	049480	500	157 억		1206679	N	N	0	N	00	N
107	20231011	150433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2745	145	2	5.58	32243233050	11248732	7019.84	2605	3005	2605	3380	1820	2600	2866.39	3.84	0	-63467	2716	2657	2621	2562	2526	2640	2545	157	780	500	1920	5	1	31422383	863	14.37	1.13	12	35.80	191.00	2436.00	4315	20230209	-36.38	2215	20221013	23.93	4315	-36.38	20230209	2325	18.06	20230726	4315	-36.38	20230209	2215	23.93	20221013	4.18	N	049480	500	157 억		1206679	N	N	0	N	00	N
108	20231011	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2825	225	2	8.65	27026228980	9385254	5856.93	2605	3005	2605	3380	1820	2600	2879.65	3.84	0	-327436	2716	2657	2621	2562	2526	2640	2545	157	780	500	1920	5	1	31422383	888	14.79	1.16	12	29.87	191.00	2436.00	4315	20230209	-34.53	2215	20221013	27.54	4315	-34.53	20230209	2325	21.51	20230726	4315	-34.53	20230209	2215	27.54	20221013	4.18	N	049480	500	157 억		1206679	N	N	0	N	00	N
109	20231011	130429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2985	385	2	14.81	8948167160	3086457	1926.12	2605	2995	2605	3380	1820	2600	2899.17	3.84	0	-152933	2716	2657	2621	2562	2526	2640	2545	157	780	500	1920	5	1	31422383	938	15.63	1.23	12	9.82	191.00	2436.00	4315	20230209	-30.82	2215	20221013	34.76	4315	-30.82	20230209	2325	28.39	20230726	4315	-30.82	20230209	2215	34.76	20221013	4.18	N	049480	500	157 억		1206679	N	N	0	N	00	N
110	20231011	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2675	75	2	2.88	273704655	102783	64.14	2605	2685	2605	3380	1820	2600	2662.94	3.84	0	67971	2716	2657	2621	2562	2526	2640	2545	157	780	500	1920	5	1	31422383	841	14.01	1.10	12	0.33	191.00	2436.00	4315	20230209	-38.01	2215	20221013	20.77	4315	-38.01	20230209	2325	15.05	20230726	4315	-38.01	20230209	2215	20.77	20221013	4.18	N	049480	500	157 억		1206679	N	N	0	N	00	N
111	20231011	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2675	75	2	2.88	248772985	93447	58.32	2605	2685	2605	3380	1820	2600	2662.18	3.84	0	64313	2716	2657	2621	2562	2526	2640	2545	157	780	500	1920	5	1	31422383	841	14.01	1.10	12	0.30	191.00	2436.00	4315	20230209	-38.01	2215	20221013	20.77	4315	-38.01	20230209	2325	15.05	20230726	4315	-38.01	20230209	2215	20.77	20221013	4.18	N	049480	500	157 억		1206679	N	N	0	N	00	N
112	20231011	100431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2670	70	2	2.69	143002860	53856	33.61	2605	2675	2605	3380	1820	2600	2655.28	3.84	0	38068	2716	2657	2621	2562	2526	2640	2545	157	780	500	1920	5	1	31422383	839	13.98	1.10	12	0.17	191.00	2436.00	4315	20230209	-38.12	2215	20221013	20.54	4315	-38.12	20230209	2325	14.84	20230726	4315	-38.12	20230209	2215	20.54	20221013	4.18	N	049480	500	157 억		1206679	N	N	0	N	00	N
113	20231011	090435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2630	30	2	1.15	12374535	4732	2.95	2605	2640	2605	3380	1820	2600	2615.08	3.84	0	1149	2716	2657	2621	2562	2526	2640	2545	157	780	500	1920	5	1	31422383	826	13.77	1.08	12	0.02	191.00	2436.00	4315	20230209	-39.05	2215	20221013	18.74	4315	-39.05	20230209	2325	13.12	20230726	4315	-39.05	20230209	2215	18.74	20221013	4.18	N	049480	500	157 억		1206679	N	N	0	N	00	N
114	20231010	160429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2600	-70	5	-2.62	418002015	158688	85.24	2635	2680	2585	3470	1870	2670	2634.02	3.83	0	4199	2780	2725	2640	2585	2500	2752	2612	157	800	500	1970	5	1	31422383	817	13.61	1.07	12	0.51	191.00	2436.00	4315	20230209	-39.75	2215	20221013	17.38	4315	-39.75	20230209	2325	11.83	20230726	4315	-39.75	20230209	2215	17.38	20221013	4.23	N	049480	500	157 억		1202481	N	N	0	N	00	N
115	20231010	150428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2610	-60	5	-2.25	393370580	149195	80.14	2635	2680	2585	3470	1870	2670	2636.53	3.83	0	3111	2780	2725	2640	2585	2500	2752	2612	157	800	500	1970	5	1	31422383	820	13.66	1.07	12	0.47	191.00	2436.00	4315	20230209	-39.51	2215	20221013	17.83	4315	-39.51	20230209	2325	12.26	20230726	4315	-39.51	20230209	2215	17.83	20221013	4.23	N	049480	500	157 억		1202481	N	N	0	N	00	N
116	20231010	140430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2610	-60	5	-2.25	341648915	129323	69.47	2635	2680	2600	3470	1870	2670	2641.74	3.83	0	8227	2780	2725	2640	2585	2500	2752	2612	157	800	500	1970	5	1	31422383	820	13.66	1.07	12	0.41	191.00	2436.00	4315	20230209	-39.51	2215	20221013	17.83	4315	-39.51	20230209	2325	12.26	20230726	4315	-39.51	20230209	2215	17.83	20221013	4.23	N	049480	500	157 억		1202481	N	N	0	N	00	N
117	20231010	130426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2625	-45	5	-1.69	290896900	109860	59.01	2635	2680	2615	3470	1870	2670	2647.81	3.83	0	7460	2780	2725	2640	2585	2500	2752	2612	157	800	500	1970	5	1	31422383	825	13.74	1.08	12	0.35	191.00	2436.00	4315	20230209	-39.17	2215	20221013	18.51	4315	-39.17	20230209	2325	12.90	20230726	4315	-39.17	20230209	2215	18.51	20221013	4.23	N	049480	500	157 억		1202481	N	N	0	N	00	N
118	20231010	120428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2660	-10	5	-0.37	205177480	77314	41.53	2635	2680	2635	3470	1870	2670	2653.74	3.83	0	6157	2780	2725	2640	2585	2500	2752	2612	157	800	500	1970	5	1	31422383	836	13.93	1.09	12	0.25	191.00	2436.00	4315	20230209	-38.35	2215	20221013	20.09	4315	-38.35	20230209	2325	14.41	20230726	4315	-38.35	20230209	2215	20.09	20221013	4.23	N	049480	500	157 억		1202481	N	N	0	N	00	N
119	20231010	110418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2670	0	3	0.00	161348915	60873	32.70	2635	2680	2635	3470	1870	2670	2650.45	3.83	0	8409	2780	2725	2640	2585	2500	2752	2612	157	800	500	1970	5	1	31422383	839	13.98	1.10	12	0.19	191.00	2436.00	4315	20230209	-38.12	2215	20221013	20.54	4315	-38.12	20230209	2325	14.84	20230726	4315	-38.12	20230209	2215	20.54	20221013	4.23	N	049480	500	157 억		1202481	N	N	0	N	00	N
120	20231010	100424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2655	-15	5	-0.56	119150655	45014	24.18	2635	2670	2635	3470	1870	2670	2646.76	3.83	0	4303	2780	2725	2640	2585	2500	2752	2612	157	800	500	1970	5	1	31422383	834	13.90	1.09	12	0.14	191.00	2436.00	4315	20230209	-38.47	2215	20221013	19.86	4315	-38.47	20230209	2325	14.19	20230726	4315	-38.47	20230209	2215	19.86	20221013	4.23	N	049480	500	157 억		1202481	N	N	0	N	00	N
121	20231010	090423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2670	0	3	0.00	19774235	7490	4.02	2635	2670	2635	3470	1870	2670	2638.40	3.83	0	1038	2780	2725	2640	2585	2500	2752	2612	157	800	500	1970	5	1	31422383	839	13.98	1.10	12	0.02	191.00	2436.00	4315	20230209	-38.12	2215	20221013	20.54	4315	-38.12	20230209	2325	14.84	20230726	4315	-38.12	20230209	2215	20.54	20221013	4.23	N	049480	500	157 억		1202481	N	N	0	N	00	N
122	20231006	160427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2670	100	2	3.89	462903265	174312	97.16	2555	2695	2555	3340	1800	2570	2655.56	3.52	0	95670	2683	2626	2588	2531	2493	2655	2560	157	770	500	1900	5	1	31422383	839	13.98	1.10	12	0.55	191.00	2436.00	4315	20230209	-38.12	2215	20221013	20.54	4315	-38.12	20230209	2325	14.84	20230726	4315	-38.12	20230209	2215	20.54	20221013	4.21	N	049480	500	157 억		1106802	N	N	0	N	00	N
123	20231006	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2665	95	2	3.70	424738260	159994	89.18	2555	2695	2555	3340	1800	2570	2654.71	3.52	0	92060	2683	2626	2588	2531	2493	2655	2560	157	770	500	1900	5	1	31422383	837	13.95	1.09	12	0.51	191.00	2436.00	4315	20230209	-38.24	2215	20221013	20.32	4315	-38.24	20230209	2325	14.62	20230726	4315	-38.24	20230209	2215	20.32	20221013	4.21	N	049480	500	157 억		1106802	N	N	0	N	00	N
124	20231006	140419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2670	100	2	3.89	397339855	149716	83.45	2555	2695	2555	3340	1800	2570	2653.96	3.52	0	88638	2683	2626	2588	2531	2493	2655	2560	157	770	500	1900	5	1	31422383	839	13.98	1.10	12	0.48	191.00	2436.00	4315	20230209	-38.12	2215	20221013	20.54	4315	-38.12	20230209	2325	14.84	20230726	4315	-38.12	20230209	2215	20.54	20221013	4.21	N	049480	500	157 억		1106802	N	N	0	N	00	N
125	20231006	130417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2670	100	2	3.89	359445305	135518	75.54	2555	2695	2555	3340	1800	2570	2652.38	3.52	0	85305	2683	2626	2588	2531	2493	2655	2560	157	770	500	1900	5	1	31422383	839	13.98	1.10	12	0.43	191.00	2436.00	4315	20230209	-38.12	2215	20221013	20.54	4315	-38.12	20230209	2325	14.84	20230726	4315	-38.12	20230209	2215	20.54	20221013	4.21	N	049480	500	157 억		1106802	N	N	0	N	00	N
126	20231006	120414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2685	115	2	4.47	320050930	120769	67.32	2555	2695	2555	3340	1800	2570	2650.11	3.52	0	77925	2683	2626	2588	2531	2493	2655	2560	157	770	500	1900	5	1	31422383	844	14.06	1.10	12	0.38	191.00	2436.00	4315	20230209	-37.78	2215	20221013	21.22	4315	-37.78	20230209	2325	15.48	20230726	4315	-37.78	20230209	2215	21.22	20221013	4.21	N	049480	500	157 억		1106802	N	N	0	N	00	N
127	20231006	110413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2690	120	2	4.67	251509000	95205	53.07	2555	2695	2555	3340	1800	2570	2641.76	3.52	0	63215	2683	2626	2588	2531	2493	2655	2560	157	770	500	1900	5	1	31422383	845	14.08	1.10	12	0.30	191.00	2436.00	4315	20230209	-37.66	2215	20221013	21.44	4315	-37.66	20230209	2325	15.70	20230726	4315	-37.66	20230209	2215	21.44	20221013	4.21	N	049480	500	157 억		1106802	N	N	0	N	00	N
128	20231006	100414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2655	85	2	3.31	131219890	50199	27.98	2555	2655	2555	3340	1800	2570	2613.99	3.52	0	37051	2683	2626	2588	2531	2493	2655	2560	157	770	500	1900	5	1	31422383	834	13.90	1.09	12	0.16	191.00	2436.00	4315	20230209	-38.47	2215	20221013	19.86	4315	-38.47	20230209	2325	14.19	20230726	4315	-38.47	20230209	2215	19.86	20221013	4.21	N	049480	500	157 억		1106802	N	N	0	N	00	N
129	20231006	090412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2585	15	2	0.58	21759480	8485	4.73	2555	2595	2555	3340	1800	2570	2564.46	3.52	0	3246	2683	2626	2588	2531	2493	2655	2560	157	770	500	1900	5	1	31422383	812	13.53	1.06	12	0.03	191.00	2436.00	4315	20230209	-40.09	2215	20221013	16.70	4315	-40.09	20230209	2325	11.18	20230726	4315	-40.09	20230209	2215	16.70	20221013	4.21	N	049480	500	157 억		1106802	N	N	0	N	00	N