KissMeData/351330/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	161210	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8020	-320	5	-3.84	425426450	51994	129.66	8370	8480	8000	10840	5840	8340	8182.38	1.76	0	-7724	8993	8666	8233	7906	7473	8830	8070	41	2500	500	5170	10	1	8288520	665	32.08	1.39	12	0.63	250.00	5778.00	13470	20230419	-40.46	7520	20230103	6.65	13470	-40.46	20230419	7520	6.65	20230103	13470	-40.46	20230419	7520	6.65	20230103	2.58	N	351330	500	41 억		145984	N	N	0	N	00	N
3	20231031	151222	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8030	-310	5	-3.72	412334380	50362	125.59	8370	8480	8000	10840	5840	8340	8187.41	1.76	0	-7961	8993	8666	8233	7906	7473	8830	8070	41	2500	500	5170	10	1	8288520	666	32.12	1.39	12	0.61	250.00	5778.00	13470	20230419	-40.39	7520	20230103	6.78	13470	-40.39	20230419	7520	6.78	20230103	13470	-40.39	20230419	7520	6.78	20230103	2.58	N	351330	500	41 억		145984	N	N	0	N	00	N
4	20231031	141231	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8030	-310	5	-3.72	370292380	45125	112.53	8370	8480	8020	10840	5840	8340	8205.93	1.76	0	-5637	8993	8666	8233	7906	7473	8830	8070	41	2500	500	5170	10	1	8288520	666	32.12	1.39	12	0.54	250.00	5778.00	13470	20230419	-40.39	7520	20230103	6.78	13470	-40.39	20230419	7520	6.78	20230103	13470	-40.39	20230419	7520	6.78	20230103	2.58	N	351330	500	41 억		145984	N	N	0	N	00	N
5	20231031	131220	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8080	-260	5	-3.12	306266730	37168	92.69	8370	8480	8050	10840	5840	8340	8240.06	1.76	0	-3931	8993	8666	8233	7906	7473	8830	8070	41	2500	500	5170	10	1	8288520	670	32.32	1.40	12	0.45	250.00	5778.00	13470	20230419	-40.01	7520	20230103	7.45	13470	-40.01	20230419	7520	7.45	20230103	13470	-40.01	20230419	7520	7.45	20230103	2.58	N	351330	500	41 억		145984	N	N	0	N	00	N
6	20231031	121222	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8140	-200	5	-2.40	265157690	32081	80.00	8370	8480	8100	10840	5840	8340	8265.26	1.76	0	-3268	8993	8666	8233	7906	7473	8830	8070	41	2500	500	5170	10	1	8288520	675	32.56	1.41	12	0.39	250.00	5778.00	13470	20230419	-39.57	7520	20230103	8.24	13470	-39.57	20230419	7520	8.24	20230103	13470	-39.57	20230419	7520	8.24	20230103	2.58	N	351330	500	41 억		145984	N	N	0	N	00	N
7	20231031	111251	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8230	-110	5	-1.32	201922980	24322	60.65	8370	8480	8160	10840	5840	8340	8302.07	1.76	0	-806	8993	8666	8233	7906	7473	8830	8070	41	2500	500	5170	10	1	8288520	682	32.92	1.42	12	0.29	250.00	5778.00	13470	20230419	-38.90	7520	20230103	9.44	13470	-38.90	20230419	7520	9.44	20230103	13470	-38.90	20230419	7520	9.44	20230103	2.58	N	351330	500	41 억		145984	N	N	0	N	00	N
8	20231031	101229	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8210	-130	5	-1.56	128982220	15451	38.53	8370	8480	8170	10840	5840	8340	8347.82	1.76	0	1315	8993	8666	8233	7906	7473	8830	8070	41	2500	500	5170	10	1	8288520	680	32.84	1.42	12	0.19	250.00	5778.00	13470	20230419	-39.05	7520	20230103	9.18	13470	-39.05	20230419	7520	9.18	20230103	13470	-39.05	20230419	7520	9.18	20230103	2.58	N	351330	500	41 억		145984	N	N	0	N	00	N
9	20231031	091231	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8420	80	2	0.96	29490070	3502	8.73	8370	8470	8350	10840	5840	8340	8420.92	1.76	0	952	8993	8666	8233	7906	7473	8830	8070	41	2500	500	5170	10	1	8288520	698	33.68	1.46	12	0.04	250.00	5778.00	13470	20230419	-37.49	7520	20230103	11.97	13470	-37.49	20230419	7520	11.97	20230103	13470	-37.49	20230419	7520	11.97	20230103	2.58	N	351330	500	41 억		145984	N	N	0	N	00	N
10	20231030	161205	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8340	330	2	4.12	328674350	39982	112.52	7800	8560	7800	10410	5610	8010	8220.53	1.65	0	9059	8436	8222	8066	7852	7696	8145	7775	41	2400	500	4960	10	1	8288520	691	33.36	1.44	12	0.48	250.00	5778.00	13470	20230419	-38.08	7520	20230103	10.90	13470	-38.08	20230419	7520	10.90	20230103	13470	-38.08	20230419	7520	10.90	20230103	2.58	N	351330	500	41 억		136716	N	N	0	N	00	N
11	20231030	151139	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8280	270	2	3.37	315299950	38375	108.00	7800	8560	7800	10410	5610	8010	8216.29	1.65	0	8812	8436	8222	8066	7852	7696	8145	7775	41	2400	500	4960	10	1	8288520	686	33.12	1.43	12	0.46	250.00	5778.00	13470	20230419	-38.53	7520	20230103	10.11	13470	-38.53	20230419	7520	10.11	20230103	13470	-38.53	20230419	7520	10.11	20230103	2.58	N	351330	500	41 억		136716	N	N	0	N	00	N
12	20231030	141137	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8340	330	2	4.12	288876510	35190	99.03	7800	8560	7800	10410	5610	8010	8209.05	1.65	0	10389	8436	8222	8066	7852	7696	8145	7775	41	2400	500	4960	10	1	8288520	691	33.36	1.44	12	0.42	250.00	5778.00	13470	20230419	-38.08	7520	20230103	10.90	13470	-38.08	20230419	7520	10.90	20230103	13470	-38.08	20230419	7520	10.90	20230103	2.58	N	351330	500	41 억		136716	N	N	0	N	00	N
13	20231030	131141	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8370	360	2	4.49	203380510	24916	70.12	7800	8560	7800	10410	5610	8010	8162.65	1.65	0	6126	8436	8222	8066	7852	7696	8145	7775	41	2400	500	4960	10	1	8288520	694	33.48	1.45	12	0.30	250.00	5778.00	13470	20230419	-37.86	7520	20230103	11.30	13470	-37.86	20230419	7520	11.30	20230103	13470	-37.86	20230419	7520	11.30	20230103	2.58	N	351330	500	41 억		136716	N	N	0	N	00	N
14	20231030	121131	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8210	200	2	2.50	129729380	16086	45.27	7800	8310	7800	10410	5610	8010	8064.74	1.65	0	6324	8436	8222	8066	7852	7696	8145	7775	41	2400	500	4960	10	1	8288520	680	32.84	1.42	12	0.19	250.00	5778.00	13470	20230419	-39.05	7520	20230103	9.18	13470	-39.05	20230419	7520	9.18	20230103	13470	-39.05	20230419	7520	9.18	20230103	2.58	N	351330	500	41 억		136716	N	N	0	N	00	N
15	20231030	111133	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8300	290	2	3.62	121575070	15097	42.49	7800	8310	7800	10410	5610	8010	8052.93	1.65	0	6192	8436	8222	8066	7852	7696	8145	7775	41	2400	500	4960	10	1	8288520	688	33.20	1.44	12	0.18	250.00	5778.00	13470	20230419	-38.38	7520	20230103	10.37	13470	-38.38	20230419	7520	10.37	20230103	13470	-38.38	20230419	7520	10.37	20230103	2.58	N	351330	500	41 억		136716	N	N	0	N	00	N
16	20231030	101128	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8180	170	2	2.12	81121020	10184	28.66	7800	8200	7800	10410	5610	8010	7965.54	1.65	0	2223	8436	8222	8066	7852	7696	8145	7775	41	2400	500	4960	10	1	8288520	678	32.72	1.42	12	0.12	250.00	5778.00	13470	20230419	-39.27	7520	20230103	8.78	13470	-39.27	20230419	7520	8.78	20230103	13470	-39.27	20230419	7520	8.78	20230103	2.58	N	351330	500	41 억		136716	N	N	0	N	00	N
17	20231030	091128	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7910	-100	5	-1.25	38682400	4915	13.83	7800	8180	7800	10410	5610	8010	7870.27	1.65	0	130	8436	8222	8066	7852	7696	8145	7775	41	2400	500	4960	10	1	8288520	656	31.64	1.37	12	0.06	250.00	5778.00	13470	20230419	-41.28	7520	20230103	5.19	13470	-41.28	20230419	7520	5.19	20230103	13470	-41.28	20230419	7520	5.19	20230103	2.58	N	351330	500	41 억		136716	N	N	0	N	00	N
18	20231027	151129	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8030	-100	5	-1.23	274585080	34030	67.22	8120	8280	7910	10560	5700	8130	8068.91	1.63	0	2009	8623	8376	8223	7976	7823	8300	7900	41	2430	500	5040	10	1	8288520	666	32.12	1.39	12	0.41	250.00	5778.00	13470	20230419	-40.39	7520	20230103	6.78	13470	-40.39	20230419	7520	6.78	20230103	13470	-40.39	20230419	7520	6.78	20230103	2.58	N	351330	500	41 억		134716	N	N	0	N	00	N
19	20231027	141127	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7960	-170	5	-2.09	226320490	28001	55.31	8120	8280	7910	10560	5700	8130	8082.59	1.63	0	372	8623	8376	8223	7976	7823	8300	7900	41	2430	500	5040	10	1	8288520	660	31.84	1.38	12	0.34	250.00	5778.00	13470	20230419	-40.91	7520	20230103	5.85	13470	-40.91	20230419	7520	5.85	20230103	13470	-40.91	20230419	7520	5.85	20230103	2.58	N	351330	500	41 억		134716	N	N	0	N	00	N
20	20231027	131117	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8050	-80	5	-0.98	177571200	21901	43.26	8120	8280	7910	10560	5700	8130	8107.90	1.63	0	-489	8623	8376	8223	7976	7823	8300	7900	41	2430	500	5040	10	1	8288520	667	32.20	1.39	12	0.26	250.00	5778.00	13470	20230419	-40.24	7520	20230103	7.05	13470	-40.24	20230419	7520	7.05	20230103	13470	-40.24	20230419	7520	7.05	20230103	2.58	N	351330	500	41 억		134716	N	N	0	N	00	N
21	20231027	121129	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8230	100	2	1.23	140773740	17366	34.30	8120	8280	7910	10560	5700	8130	8106.28	1.63	0	1184	8623	8376	8223	7976	7823	8300	7900	41	2430	500	5040	10	1	8288520	682	32.92	1.42	12	0.21	250.00	5778.00	13470	20230419	-38.90	7520	20230103	9.44	13470	-38.90	20230419	7520	9.44	20230103	13470	-38.90	20230419	7520	9.44	20230103	2.58	N	351330	500	41 억		134716	N	N	0	N	00	N
22	20231027	111136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8230	100	2	1.23	130765900	16152	31.90	8120	8230	7910	10560	5700	8130	8095.96	1.63	0	805	8623	8376	8223	7976	7823	8300	7900	41	2430	500	5040	10	1	8288520	682	32.92	1.42	12	0.19	250.00	5778.00	13470	20230419	-38.90	7520	20230103	9.44	13470	-38.90	20230419	7520	9.44	20230103	13470	-38.90	20230419	7520	9.44	20230103	2.58	N	351330	500	41 억		134716	N	N	0	N	00	N
23	20231027	101125	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8080	-50	5	-0.62	99944900	12385	24.46	8120	8180	7910	10560	5700	8130	8069.83	1.63	0	-649	8623	8376	8223	7976	7823	8300	7900	41	2430	500	5040	10	1	8288520	670	32.32	1.40	12	0.15	250.00	5778.00	13470	20230419	-40.01	7520	20230103	7.45	13470	-40.01	20230419	7520	7.45	20230103	13470	-40.01	20230419	7520	7.45	20230103	2.58	N	351330	500	41 억		134716	N	N	0	N	00	N
24	20231027	091131	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8140	10	2	0.12	33534650	4124	8.15	8120	8180	8120	10560	5700	8130	8131.58	1.63	0	1046	8623	8376	8223	7976	7823	8300	7900	41	2430	500	5040	10	1	8288520	675	32.56	1.41	12	0.05	250.00	5778.00	13470	20230419	-39.57	7520	20230103	8.24	13470	-39.57	20230419	7520	8.24	20230103	13470	-39.57	20230419	7520	8.24	20230103	2.58	N	351330	500	41 억		134716	N	N	0	N	00	N
25	20231026	161113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8130	-510	5	-5.90	414911190	50603	165.48	8320	8470	8070	11230	6050	8640	8199.41	1.88	0	-20525	8846	8742	8596	8492	8346	8795	8545	41	2590	500	5350	10	1	8288520	674	32.52	1.41	12	0.61	250.00	5778.00	13470	20230419	-39.64	7520	20230103	8.11	13470	-39.64	20230419	7520	8.11	20230103	13470	-39.64	20230419	7520	8.11	20230103	2.59	N	351330	500	41 억		155728	N	N	0	N	00	N
26	20231026	151110	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8110	-530	5	-6.13	402343090	49058	160.43	8320	8470	8070	11230	6050	8640	8201.38	1.88	0	-20242	8846	8742	8596	8492	8346	8795	8545	41	2590	500	5350	10	1	8288520	672	32.44	1.40	12	0.59	250.00	5778.00	13470	20230419	-39.79	7520	20230103	7.85	13470	-39.79	20230419	7520	7.85	20230103	13470	-39.79	20230419	7520	7.85	20230103	2.59	N	351330	500	41 억		155728	N	N	0	N	00	N
27	20231026	141112	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8120	-520	5	-6.02	350204270	42642	139.44	8320	8470	8070	11230	6050	8640	8212.66	1.88	0	-17715	8846	8742	8596	8492	8346	8795	8545	41	2590	500	5350	10	1	8288520	673	32.48	1.41	12	0.51	250.00	5778.00	13470	20230419	-39.72	7520	20230103	7.98	13470	-39.72	20230419	7520	7.98	20230103	13470	-39.72	20230419	7520	7.98	20230103	2.59	N	351330	500	41 억		155728	N	N	0	N	00	N
28	20231026	131111	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8120	-520	5	-6.02	301797310	36666	119.90	8320	8470	8110	11230	6050	8640	8230.99	1.88	0	-15264	8846	8742	8596	8492	8346	8795	8545	41	2590	500	5350	10	1	8288520	673	32.48	1.41	12	0.44	250.00	5778.00	13470	20230419	-39.72	7520	20230103	7.98	13470	-39.72	20230419	7520	7.98	20230103	13470	-39.72	20230419	7520	7.98	20230103	2.59	N	351330	500	41 억		155728	N	N	0	N	00	N
29	20231026	121103	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8130	-510	5	-5.90	284764960	34574	113.06	8320	8470	8110	11230	6050	8640	8236.39	1.88	0	-14875	8846	8742	8596	8492	8346	8795	8545	41	2590	500	5350	10	1	8288520	674	32.52	1.41	12	0.42	250.00	5778.00	13470	20230419	-39.64	7520	20230103	8.11	13470	-39.64	20230419	7520	8.11	20230103	13470	-39.64	20230419	7520	8.11	20230103	2.59	N	351330	500	41 억		155728	N	N	0	N	00	N
30	20231026	111120	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8220	-420	5	-4.86	193600410	23430	76.62	8320	8470	8200	11230	6050	8640	8262.93	1.88	0	-9416	8846	8742	8596	8492	8346	8795	8545	41	2590	500	5350	10	1	8288520	681	32.88	1.42	12	0.28	250.00	5778.00	13470	20230419	-38.98	7520	20230103	9.31	13470	-38.98	20230419	7520	9.31	20230103	13470	-38.98	20230419	7520	9.31	20230103	2.59	N	351330	500	41 억		155728	N	N	0	N	00	N
31	20231026	101114	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8330	-310	5	-3.59	119554300	14467	47.31	8320	8470	8200	11230	6050	8640	8263.93	1.88	0	-5346	8846	8742	8596	8492	8346	8795	8545	41	2590	500	5350	10	1	8288520	690	33.32	1.44	12	0.17	250.00	5778.00	13470	20230419	-38.16	7520	20230103	10.77	13470	-38.16	20230419	7520	10.77	20230103	13470	-38.16	20230419	7520	10.77	20230103	2.59	N	351330	500	41 억		155728	N	N	0	N	00	N
32	20231026	091113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8250	-390	5	-4.51	17940840	2163	7.07	8320	8470	8200	11230	6050	8640	8294.42	1.88	0	-777	8846	8742	8596	8492	8346	8795	8545	41	2590	500	5350	10	1	8288520	684	33.00	1.43	12	0.03	250.00	5778.00	13470	20230419	-38.75	7520	20230103	9.71	13470	-38.75	20230419	7520	9.71	20230103	13470	-38.75	20230419	7520	9.71	20230103	2.59	N	351330	500	41 억		155728	N	N	0	N	00	N
33	20231025	161113	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8640	70	2	0.82	261023200	30577	81.02	8550	8700	8450	11140	6000	8570	8536.59	1.88	0	-413	8896	8732	8406	8242	7916	8815	8325	41	2570	500	5310	10	1	8288520	716	34.56	1.50	12	0.37	250.00	5778.00	13470	20230419	-35.86	7520	20230103	14.89	13470	-35.86	20230419	7520	14.89	20230103	13470	-35.86	20230419	7520	14.89	20230103	2.63	N	351330	500	41 억		156135	N	N	0	N	00	N
34	20231025	151112	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8470	-100	5	-1.17	235825620	27650	73.26	8550	8700	8450	11140	6000	8570	8528.96	1.88	0	449	8896	8732	8406	8242	7916	8815	8325	41	2570	500	5310	10	1	8288520	702	33.88	1.47	12	0.33	250.00	5778.00	13470	20230419	-37.12	7520	20230103	12.63	13470	-37.12	20230419	7520	12.63	20230103	13470	-37.12	20230419	7520	12.63	20230103	2.63	N	351330	500	41 억		156135	N	N	0	N	00	N
35	20231025	141107	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8530	-40	5	-0.47	198709210	23281	61.69	8550	8700	8450	11140	6000	8570	8535.25	1.88	0	1189	8896	8732	8406	8242	7916	8815	8325	41	2570	500	5310	10	1	8288520	707	34.12	1.48	12	0.28	250.00	5778.00	13470	20230419	-36.67	7520	20230103	13.43	13470	-36.67	20230419	7520	13.43	20230103	13470	-36.67	20230419	7520	13.43	20230103	2.63	N	351330	500	41 억		156135	N	N	0	N	00	N
36	20231025	131109	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8490	-80	5	-0.93	172845370	20232	53.61	8550	8700	8470	11140	6000	8570	8543.17	1.88	0	1550	8896	8732	8406	8242	7916	8815	8325	41	2570	500	5310	10	1	8288520	704	33.96	1.47	12	0.24	250.00	5778.00	13470	20230419	-36.97	7520	20230103	12.90	13470	-36.97	20230419	7520	12.90	20230103	13470	-36.97	20230419	7520	12.90	20230103	2.63	N	351330	500	41 억		156135	N	N	0	N	00	N
37	20231025	121112	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8560	-10	5	-0.12	141902160	16593	43.97	8550	8700	8480	11140	6000	8570	8551.93	1.88	0	2376	8896	8732	8406	8242	7916	8815	8325	41	2570	500	5310	10	1	8288520	709	34.24	1.48	12	0.20	250.00	5778.00	13470	20230419	-36.45	7520	20230103	13.83	13470	-36.45	20230419	7520	13.83	20230103	13470	-36.45	20230419	7520	13.83	20230103	2.63	N	351330	500	41 억		156135	N	N	0	N	00	N
38	20231025	111111	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8560	-10	5	-0.12	117035490	13700	36.30	8550	8700	8480	11140	6000	8570	8542.74	1.88	0	2172	8896	8732	8406	8242	7916	8815	8325	41	2570	500	5310	10	1	8288520	709	34.24	1.48	12	0.17	250.00	5778.00	13470	20230419	-36.45	7520	20230103	13.83	13470	-36.45	20230419	7520	13.83	20230103	13470	-36.45	20230419	7520	13.83	20230103	2.63	N	351330	500	41 억		156135	N	N	0	N	00	N
39	20231025	101113	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8500	-70	5	-0.82	88045770	10316	27.33	8550	8700	8480	11140	6000	8570	8534.87	1.88	0	1918	8896	8732	8406	8242	7916	8815	8325	41	2570	500	5310	10	1	8288520	705	34.00	1.47	12	0.12	250.00	5778.00	13470	20230419	-36.90	7520	20230103	13.03	13470	-36.90	20230419	7520	13.03	20230103	13470	-36.90	20230419	7520	13.03	20230103	2.63	N	351330	500	41 억		156135	N	N	0	N	00	N
40	20231025	091108	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8650	80	2	0.93	15267780	1776	4.71	8550	8700	8540	11140	6000	8570	8596.72	1.88	0	-218	8896	8732	8406	8242	7916	8815	8325	41	2570	500	5310	10	1	8288520	717	34.60	1.50	12	0.02	250.00	5778.00	13470	20230419	-35.78	7520	20230103	15.03	13470	-35.78	20230419	7520	15.03	20230103	13470	-35.78	20230419	7520	15.03	20230103	2.63	N	351330	500	41 억		156135	N	N	0	N	00	N
41	20231024	161043	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8570	270	2	3.25	311308800	37514	103.50	8310	8570	8080	10790	5810	8300	8298.27	1.89	0	-561	8686	8492	8286	8092	7886	8590	8190	41	2490	500	5140	10	1	8288520	710	34.28	1.48	12	0.45	250.00	5778.00	13470	20230419	-36.38	7520	20230103	13.96	13470	-36.38	20230419	7520	13.96	20230103	13470	-36.38	20230419	7520	13.96	20230103	2.65	N	351330	500	41 억		156696	N	N	0	N	00	N
42	20231024	151101	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8560	260	2	3.13	298358400	36001	99.32	8310	8560	8080	10790	5810	8300	8287.50	1.89	0	-23	8686	8492	8286	8092	7886	8590	8190	41	2490	500	5140	10	1	8288520	709	34.24	1.48	12	0.43	250.00	5778.00	13470	20230419	-36.45	7520	20230103	13.83	13470	-36.45	20230419	7520	13.83	20230103	13470	-36.45	20230419	7520	13.83	20230103	2.65	N	351330	500	41 억		156696	N	N	0	N	00	N
43	20231024	141043	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8480	180	2	2.17	267248230	32334	89.21	8310	8560	8080	10790	5810	8300	8265.24	1.89	0	-2006	8686	8492	8286	8092	7886	8590	8190	41	2490	500	5140	10	1	8288520	703	33.92	1.47	12	0.39	250.00	5778.00	13470	20230419	-37.05	7520	20230103	12.77	13470	-37.05	20230419	7520	12.77	20230103	13470	-37.05	20230419	7520	12.77	20230103	2.65	N	351330	500	41 억		156696	N	N	0	N	00	N
44	20231024	131047	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8350	50	2	0.60	216544780	26301	72.56	8310	8560	8080	10790	5810	8300	8233.33	1.89	0	-5961	8686	8492	8286	8092	7886	8590	8190	41	2490	500	5140	10	1	8288520	692	33.40	1.45	12	0.32	250.00	5778.00	13470	20230419	-38.01	7520	20230103	11.04	13470	-38.01	20230419	7520	11.04	20230103	13470	-38.01	20230419	7520	11.04	20230103	2.65	N	351330	500	41 억		156696	N	N	0	N	00	N
45	20231024	121100	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8250	-50	5	-0.60	200915470	24427	67.39	8310	8560	8080	10790	5810	8300	8225.14	1.89	0	-5717	8686	8492	8286	8092	7886	8590	8190	41	2490	500	5140	10	1	8288520	684	33.00	1.43	12	0.29	250.00	5778.00	13470	20230419	-38.75	7520	20230103	9.71	13470	-38.75	20230419	7520	9.71	20230103	13470	-38.75	20230419	7520	9.71	20230103	2.65	N	351330	500	41 억		156696	N	N	0	N	00	N
46	20231024	111056	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8180	-120	5	-1.45	182914150	22245	61.37	8310	8560	8080	10790	5810	8300	8222.71	1.89	0	-5998	8686	8492	8286	8092	7886	8590	8190	41	2490	500	5140	10	1	8288520	678	32.72	1.42	12	0.27	250.00	5778.00	13470	20230419	-39.27	7520	20230103	8.78	13470	-39.27	20230419	7520	8.78	20230103	13470	-39.27	20230419	7520	8.78	20230103	2.65	N	351330	500	41 억		156696	N	N	0	N	00	N
47	20231024	101046	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8210	-90	5	-1.08	99675100	12016	33.15	8310	8560	8180	10790	5810	8300	8295.20	1.89	0	-3761	8686	8492	8286	8092	7886	8590	8190	41	2490	500	5140	10	1	8288520	680	32.84	1.42	12	0.14	250.00	5778.00	13470	20230419	-39.05	7520	20230103	9.18	13470	-39.05	20230419	7520	9.18	20230103	13470	-39.05	20230419	7520	9.18	20230103	2.65	N	351330	500	41 억		156696	N	N	0	N	00	N
48	20231024	091053	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8410	110	2	1.33	10772220	1286	3.55	8310	8560	8310	10790	5810	8300	8376.53	1.89	0	185	8686	8492	8286	8092	7886	8590	8190	41	2490	500	5140	10	1	8288520	697	33.64	1.46	12	0.02	250.00	5778.00	13470	20230419	-37.56	7520	20230103	11.84	13470	-37.56	20230419	7520	11.84	20230103	13470	-37.56	20230419	7520	11.84	20230103	2.65	N	351330	500	41 억		156696	N	N	0	N	00	N
49	20231023	161037	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8300	40	2	0.48	298700620	36096	57.80	8080	8480	8080	10730	5790	8260	8275.17	1.86	0	3570	8566	8412	8266	8112	7966	8340	8040	41	2470	500	5120	10	1	8288520	688	33.20	1.44	12	0.44	250.00	5778.00	13470	20230419	-38.38	7520	20230103	10.37	13470	-38.38	20230419	7520	10.37	20230103	13470	-38.38	20230419	7520	10.37	20230103	2.73	N	351330	500	41 억		153919	N	N	0	N	00	N
50	20231023	151043	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8290	30	2	0.36	281607670	34041	54.51	8080	8480	8080	10730	5790	8260	8272.60	1.86	0	4023	8566	8412	8266	8112	7966	8340	8040	41	2470	500	5120	10	1	8288520	687	33.16	1.43	12	0.41	250.00	5778.00	13470	20230419	-38.46	7520	20230103	10.24	13470	-38.46	20230419	7520	10.24	20230103	13470	-38.46	20230419	7520	10.24	20230103	2.73	N	351330	500	41 억		153919	N	N	0	N	00	N
51	20231023	141041	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8250	-10	5	-0.12	245205760	29622	47.43	8080	8480	8080	10730	5790	8260	8277.83	1.86	0	3757	8566	8412	8266	8112	7966	8340	8040	41	2470	500	5120	10	1	8288520	684	33.00	1.43	12	0.36	250.00	5778.00	13470	20230419	-38.75	7520	20230103	9.71	13470	-38.75	20230419	7520	9.71	20230103	13470	-38.75	20230419	7520	9.71	20230103	2.73	N	351330	500	41 억		153919	N	N	0	N	00	N
52	20231023	131048	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8230	-30	5	-0.36	211455020	25531	40.88	8080	8480	8080	10730	5790	8260	8282.29	1.86	0	3772	8566	8412	8266	8112	7966	8340	8040	41	2470	500	5120	10	1	8288520	682	32.92	1.42	12	0.31	250.00	5778.00	13470	20230419	-38.90	7520	20230103	9.44	13470	-38.90	20230419	7520	9.44	20230103	13470	-38.90	20230419	7520	9.44	20230103	2.73	N	351330	500	41 억		153919	N	N	0	N	00	N
53	20231023	121038	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8350	90	2	1.09	169954490	20507	32.84	8080	8480	8080	10730	5790	8260	8287.63	1.86	0	3154	8566	8412	8266	8112	7966	8340	8040	41	2470	500	5120	10	1	8288520	692	33.40	1.45	12	0.25	250.00	5778.00	13470	20230419	-38.01	7520	20230103	11.04	13470	-38.01	20230419	7520	11.04	20230103	13470	-38.01	20230419	7520	11.04	20230103	2.73	N	351330	500	41 억		153919	N	N	0	N	00	N
54	20231023	111035	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8400	140	2	1.69	130448150	15764	25.24	8080	8480	8080	10730	5790	8260	8275.07	1.86	0	2317	8566	8412	8266	8112	7966	8340	8040	41	2470	500	5120	10	1	8288520	696	33.60	1.45	12	0.19	250.00	5778.00	13470	20230419	-37.64	7520	20230103	11.70	13470	-37.64	20230419	7520	11.70	20230103	13470	-37.64	20230419	7520	11.70	20230103	2.73	N	351330	500	41 억		153919	N	N	0	N	00	N
55	20231023	101028	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8330	70	2	0.85	98926910	12003	19.22	8080	8410	8080	10730	5790	8260	8241.85	1.86	0	2610	8566	8412	8266	8112	7966	8340	8040	41	2470	500	5120	10	1	8288520	690	33.32	1.44	12	0.14	250.00	5778.00	13470	20230419	-38.16	7520	20230103	10.77	13470	-38.16	20230419	7520	10.77	20230103	13470	-38.16	20230419	7520	10.77	20230103	2.73	N	351330	500	41 억		153919	N	N	0	N	00	N
56	20231023	091049	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8250	-10	5	-0.12	31286380	3828	6.13	8080	8270	8080	10730	5790	8260	8173.04	1.86	0	2391	8566	8412	8266	8112	7966	8340	8040	41	2470	500	5120	10	1	8288520	684	33.00	1.43	12	0.05	250.00	5778.00	13470	20230419	-38.75	7520	20230103	9.71	13470	-38.75	20230419	7520	9.71	20230103	13470	-38.75	20230419	7520	9.71	20230103	2.73	N	351330	500	41 억		153919	N	N	0	N	00	N
57	20231020	161031	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8260	-300	5	-3.50	510709390	61976	109.93	8370	8420	8120	11120	6000	8560	8240.44	1.96	0	-7984	9126	8842	8506	8222	7886	8675	8055	41	2560	500	5300	10	1	8288520	685	33.04	1.43	12	0.75	250.00	5778.00	13470	20230419	-38.68	7520	20230103	9.84	13470	-38.68	20230419	7520	9.84	20230103	13470	-38.68	20230419	7520	9.84	20230103	2.73	N	351330	500	41 억		162643	N	N	0	N	00	N
58	20231020	151031	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8220	-340	5	-3.97	477649760	57978	102.84	8370	8420	8120	11120	6000	8560	8238.47	1.96	0	-6139	9126	8842	8506	8222	7886	8675	8055	41	2560	500	5300	10	1	8288520	681	32.88	1.42	12	0.70	250.00	5778.00	13470	20230419	-38.98	7520	20230103	9.31	13470	-38.98	20230419	7520	9.31	20230103	13470	-38.98	20230419	7520	9.31	20230103	2.73	N	351330	500	41 억		162643	N	N	0	N	00	N
59	20231020	141042	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8330	-230	5	-2.69	404954650	49146	87.17	8370	8420	8120	11120	6000	8560	8239.83	1.96	0	-4342	9126	8842	8506	8222	7886	8675	8055	41	2560	500	5300	10	1	8288520	690	33.32	1.44	12	0.59	250.00	5778.00	13470	20230419	-38.16	7520	20230103	10.77	13470	-38.16	20230419	7520	10.77	20230103	13470	-38.16	20230419	7520	10.77	20230103	2.73	N	351330	500	41 억		162643	N	N	0	N	00	N
60	20231020	131014	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8360	-200	5	-2.34	378070520	45922	81.45	8370	8420	8120	11120	6000	8560	8232.88	1.96	0	-5205	9126	8842	8506	8222	7886	8675	8055	41	2560	500	5300	10	1	8288520	693	33.44	1.45	12	0.55	250.00	5778.00	13470	20230419	-37.94	7520	20230103	11.17	13470	-37.94	20230419	7520	11.17	20230103	13470	-37.94	20230419	7520	11.17	20230103	2.73	N	351330	500	41 억		162643	N	N	0	N	00	N
61	20231020	121024	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8250	-310	5	-3.62	362711800	44067	78.16	8370	8420	8120	11120	6000	8560	8230.92	1.96	0	-5394	9126	8842	8506	8222	7886	8675	8055	41	2560	500	5300	10	1	8288520	684	33.00	1.43	12	0.53	250.00	5778.00	13470	20230419	-38.75	7520	20230103	9.71	13470	-38.75	20230419	7520	9.71	20230103	13470	-38.75	20230419	7520	9.71	20230103	2.73	N	351330	500	41 억		162643	N	N	0	N	00	N
62	20231020	111035	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8190	-370	5	-4.32	286938090	34792	61.71	8370	8420	8140	11120	6000	8560	8247.24	1.96	0	-7915	9126	8842	8506	8222	7886	8675	8055	41	2560	500	5300	10	1	8288520	679	32.76	1.42	12	0.42	250.00	5778.00	13470	20230419	-39.20	7520	20230103	8.91	13470	-39.20	20230419	7520	8.91	20230103	13470	-39.20	20230419	7520	8.91	20230103	2.73	N	351330	500	41 억		162643	N	N	0	N	00	N
63	20231020	101026	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8200	-360	5	-4.21	185014560	22344	39.63	8370	8420	8190	11120	6000	8560	8280.28	1.96	0	-6384	9126	8842	8506	8222	7886	8675	8055	41	2560	500	5300	10	1	8288520	680	32.80	1.42	12	0.27	250.00	5778.00	13470	20230419	-39.12	7520	20230103	9.04	13470	-39.12	20230419	7520	9.04	20230103	13470	-39.12	20230419	7520	9.04	20230103	2.73	N	351330	500	41 억		162643	N	N	0	N	00	N
64	20231020	091024	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8280	-280	5	-3.27	45686170	5479	9.72	8370	8420	8260	11120	6000	8560	8338.41	1.96	0	-1832	9126	8842	8506	8222	7886	8675	8055	41	2560	500	5300	10	1	8288520	686	33.12	1.43	12	0.07	250.00	5778.00	13470	20230419	-38.53	7520	20230103	10.11	13470	-38.53	20230419	7520	10.11	20230103	13470	-38.53	20230419	7520	10.11	20230103	2.73	N	351330	500	41 억		162643	N	N	0	N	00	N
65	20231019	161023	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8560	-320	5	-3.60	478171570	56285	143.40	8790	8790	8170	11540	6220	8880	8494.86	2.12	0	-12552	9400	9140	8970	8710	8540	9055	8625	41	2660	500	5500	10	1	8288520	709	34.24	1.48	12	0.68	250.00	5778.00	13470	20230419	-36.45	7520	20230103	13.83	13470	-36.45	20230419	7520	13.83	20230103	13470	-36.45	20230419	7520	13.83	20230103	2.75	N	351330	500	41 억		175930	N	N	0	N	00	N
66	20231019	151011	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8520	-360	5	-4.05	457855030	53907	137.34	8790	8790	8170	11540	6220	8880	8493.42	2.12	0	-11582	9400	9140	8970	8710	8540	9055	8625	41	2660	500	5500	10	1	8288520	706	34.08	1.47	12	0.65	250.00	5778.00	13470	20230419	-36.75	7520	20230103	13.30	13470	-36.75	20230419	7520	13.30	20230103	13470	-36.75	20230419	7520	13.30	20230103	2.75	N	351330	500	41 억		175930	N	N	0	N	00	N
67	20231019	141027	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8530	-350	5	-3.94	381760480	44933	114.48	8790	8790	8170	11540	6220	8880	8496.22	2.12	0	-7579	9400	9140	8970	8710	8540	9055	8625	41	2660	500	5500	10	1	8288520	707	34.12	1.48	12	0.54	250.00	5778.00	13470	20230419	-36.67	7520	20230103	13.43	13470	-36.67	20230419	7520	13.43	20230103	13470	-36.67	20230419	7520	13.43	20230103	2.75	N	351330	500	41 억		175930	N	N	0	N	00	N
68	20231019	131017	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8460	-420	5	-4.73	362099120	42613	108.57	8790	8790	8170	11540	6220	8880	8497.39	2.12	0	-6821	9400	9140	8970	8710	8540	9055	8625	41	2660	500	5500	10	1	8288520	701	33.84	1.46	12	0.51	250.00	5778.00	13470	20230419	-37.19	7520	20230103	12.50	13470	-37.19	20230419	7520	12.50	20230103	13470	-37.19	20230419	7520	12.50	20230103	2.75	N	351330	500	41 억		175930	N	N	0	N	00	N
69	20231019	121024	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8420	-460	5	-5.18	322584350	37928	96.63	8790	8790	8170	11540	6220	8880	8505.18	2.12	0	-5153	9400	9140	8970	8710	8540	9055	8625	41	2660	500	5500	10	1	8288520	698	33.68	1.46	12	0.46	250.00	5778.00	13470	20230419	-37.49	7520	20230103	11.97	13470	-37.49	20230419	7520	11.97	20230103	13470	-37.49	20230419	7520	11.97	20230103	2.75	N	351330	500	41 억		175930	N	N	0	N	00	N
70	20231019	111018	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8490	-390	5	-4.39	223112270	26142	66.60	8790	8790	8170	11540	6220	8880	8534.63	2.12	0	-383	9400	9140	8970	8710	8540	9055	8625	41	2660	500	5500	10	1	8288520	704	33.96	1.47	12	0.32	250.00	5778.00	13470	20230419	-36.97	7520	20230103	12.90	13470	-36.97	20230419	7520	12.90	20230103	13470	-36.97	20230419	7520	12.90	20230103	2.75	N	351330	500	41 억		175930	N	N	0	N	00	N
71	20231019	101012	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8540	-340	5	-3.83	152028520	17861	45.50	8790	8790	8170	11540	6220	8880	8511.76	2.12	0	395	9400	9140	8970	8710	8540	9055	8625	41	2660	500	5500	10	1	8288520	708	34.16	1.48	12	0.22	250.00	5778.00	13470	20230419	-36.60	7520	20230103	13.56	13470	-36.60	20230419	7520	13.56	20230103	13470	-36.60	20230419	7520	13.56	20230103	2.75	N	351330	500	41 억		175930	N	N	0	N	00	N
72	20231019	091021	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8470	-410	5	-4.62	57506860	6745	17.18	8790	8790	8170	11540	6220	8880	8525.85	2.12	0	-643	9400	9140	8970	8710	8540	9055	8625	41	2660	500	5500	10	1	8288520	702	33.88	1.47	12	0.08	250.00	5778.00	13470	20230419	-37.12	7520	20230103	12.63	13470	-37.12	20230419	7520	12.63	20230103	13470	-37.12	20230419	7520	12.63	20230103	2.75	N	351330	500	41 억		175930	N	N	0	N	00	N
73	20231018	161026	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8880	-170	5	-1.88	346975360	38922	79.91	9000	9230	8800	11760	6340	9050	8914.65	2.24	0	-10378	9283	9166	9043	8926	8803	9225	8985	41	2710	500	5610	10	1	8288520	736	35.52	1.54	12	0.47	250.00	5778.00	13470	20230419	-34.08	7520	20230103	18.09	13470	-34.08	20230419	7520	18.09	20230103	13470	-34.08	20230419	7520	18.09	20230103	2.71	N	351330	500	41 억		185935	N	N	0	N	00	N
74	20231018	151017	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8880	-170	5	-1.88	335262130	37603	77.20	9000	9230	8800	11760	6340	9050	8915.83	2.24	0	-10165	9283	9166	9043	8926	8803	9225	8985	41	2710	500	5610	10	1	8288520	736	35.52	1.54	12	0.45	250.00	5778.00	13470	20230419	-34.08	7520	20230103	18.09	13470	-34.08	20230419	7520	18.09	20230103	13470	-34.08	20230419	7520	18.09	20230103	2.71	N	351330	500	41 억		185935	N	N	0	N	00	N
75	20231018	141001	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8840	-210	5	-2.32	279499020	31288	64.23	9000	9230	8820	11760	6340	9050	8933.11	2.24	0	-11235	9283	9166	9043	8926	8803	9225	8985	41	2710	500	5610	10	1	8288520	733	35.36	1.53	12	0.38	250.00	5778.00	13470	20230419	-34.37	7520	20230103	17.55	13470	-34.37	20230419	7520	17.55	20230103	13470	-34.37	20230419	7520	17.55	20230103	2.71	N	351330	500	41 억		185935	N	N	0	N	00	N
76	20231018	130959	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8880	-170	5	-1.88	258445410	28912	59.36	9000	9230	8830	11760	6340	9050	8939.04	2.24	0	-11075	9283	9166	9043	8926	8803	9225	8985	41	2710	500	5610	10	1	8288520	736	35.52	1.54	12	0.35	250.00	5778.00	13470	20230419	-34.08	7520	20230103	18.09	13470	-34.08	20230419	7520	18.09	20230103	13470	-34.08	20230419	7520	18.09	20230103	2.71	N	351330	500	41 억		185935	N	N	0	N	00	N
77	20231018	121017	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8910	-140	5	-1.55	181622130	20257	41.59	9000	9230	8880	11760	6340	9050	8965.89	2.24	0	-5453	9283	9166	9043	8926	8803	9225	8985	41	2710	500	5610	10	1	8288520	739	35.64	1.54	12	0.24	250.00	5778.00	13470	20230419	-33.85	7520	20230103	18.48	13470	-33.85	20230419	7520	18.48	20230103	13470	-33.85	20230419	7520	18.48	20230103	2.71	N	351330	500	41 억		185935	N	N	0	N	00	N
78	20231018	111009	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9040	-10	5	-0.11	126412720	14070	28.89	9000	9230	8900	11760	6340	9050	8984.56	2.24	0	-2527	9283	9166	9043	8926	8803	9225	8985	41	2710	500	5610	10	1	8288520	749	36.16	1.56	12	0.17	250.00	5778.00	13470	20230419	-32.89	7520	20230103	20.21	13470	-32.89	20230419	7520	20.21	20230103	13470	-32.89	20230419	7520	20.21	20230103	2.71	N	351330	500	41 억		185935	N	N	0	N	00	N
79	20231018	101021	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8920	-130	5	-1.44	73767140	8196	16.83	9000	9230	8900	11760	6340	9050	9000.38	2.24	0	-3805	9283	9166	9043	8926	8803	9225	8985	41	2710	500	5610	10	1	8288520	739	35.68	1.54	12	0.10	250.00	5778.00	13470	20230419	-33.78	7520	20230103	18.62	13470	-33.78	20230419	7520	18.62	20230103	13470	-33.78	20230419	7520	18.62	20230103	2.71	N	351330	500	41 억		185935	N	N	0	N	00	N
80	20231018	091003	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8990	-60	5	-0.66	14173960	1572	3.23	9000	9230	8970	11760	6340	9050	9016.51	2.24	0	-921	9283	9166	9043	8926	8803	9225	8985	41	2710	500	5610	10	1	8288520	745	35.96	1.56	12	0.02	250.00	5778.00	13470	20230419	-33.26	7520	20230103	19.55	13470	-33.26	20230419	7520	19.55	20230103	13470	-33.26	20230419	7520	19.55	20230103	2.71	N	351330	500	41 억		185935	N	N	0	N	00	N
81	20231017	161007	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9050	220	2	2.49	440726210	48702	47.05	8980	9160	8920	11470	6190	8830	9049.45	2.03	0	17994	9523	9176	8993	8646	8463	9085	8555	41	2640	500	5470	10	1	8288520	750	36.20	1.57	12	0.59	250.00	5778.00	13470	20230419	-32.81	7520	20230103	20.35	13470	-32.81	20230419	7520	20.35	20230103	13470	-32.81	20230419	7520	20.35	20230103	2.81	N	351330	500	41 억		167939	N	N	0	N	00	N
82	20231017	151015	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9020	190	2	2.15	424097350	46864	45.28	8980	9160	8920	11470	6190	8830	9049.53	2.03	0	18605	9523	9176	8993	8646	8463	9085	8555	41	2640	500	5470	10	1	8288520	748	36.08	1.56	12	0.57	250.00	5778.00	13470	20230419	-33.04	7520	20230103	19.95	13470	-33.04	20230419	7520	19.95	20230103	13470	-33.04	20230419	7520	19.95	20230103	2.81	N	351330	500	41 억		167939	N	N	0	N	00	N
83	20231017	141017	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8980	150	2	1.70	398320180	44007	42.52	8980	9160	8920	11470	6190	8830	9051.29	2.03	0	19623	9523	9176	8993	8646	8463	9085	8555	41	2640	500	5470	10	1	8288520	744	35.92	1.55	12	0.53	250.00	5778.00	13470	20230419	-33.33	7520	20230103	19.41	13470	-33.33	20230419	7520	19.41	20230103	13470	-33.33	20230419	7520	19.41	20230103	2.81	N	351330	500	41 억		167939	N	N	0	N	00	N
84	20231017	131007	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9050	220	2	2.49	321239110	35458	34.26	8980	9160	8920	11470	6190	8830	9059.71	2.03	0	18669	9523	9176	8993	8646	8463	9085	8555	41	2640	500	5470	10	1	8288520	750	36.20	1.57	12	0.43	250.00	5778.00	13470	20230419	-32.81	7520	20230103	20.35	13470	-32.81	20230419	7520	20.35	20230103	13470	-32.81	20230419	7520	20.35	20230103	2.81	N	351330	500	41 억		167939	N	N	0	N	00	N
85	20231017	121013	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9030	200	2	2.27	256542150	28285	27.33	8980	9160	8920	11470	6190	8830	9069.90	2.03	0	17381	9523	9176	8993	8646	8463	9085	8555	41	2640	500	5470	10	1	8288520	748	36.12	1.56	12	0.34	250.00	5778.00	13470	20230419	-32.96	7520	20230103	20.08	13470	-32.96	20230419	7520	20.08	20230103	13470	-32.96	20230419	7520	20.08	20230103	2.81	N	351330	500	41 억		167939	N	N	0	N	00	N
86	20231017	111002	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9110	280	2	3.17	231773780	25551	24.69	8980	9160	8920	11470	6190	8830	9071.03	2.03	0	17017	9523	9176	8993	8646	8463	9085	8555	41	2640	500	5470	10	1	8288520	755	36.44	1.58	12	0.31	250.00	5778.00	13470	20230419	-32.37	7520	20230103	21.14	13470	-32.37	20230419	7520	21.14	20230103	13470	-32.37	20230419	7520	21.14	20230103	2.81	N	351330	500	41 억		167939	N	N	0	N	00	N
87	20231017	100955	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9040	210	2	2.38	152187660	16802	16.23	8980	9140	8920	11470	6190	8830	9057.71	2.03	0	11603	9523	9176	8993	8646	8463	9085	8555	41	2640	500	5470	10	1	8288520	749	36.16	1.56	12	0.20	250.00	5778.00	13470	20230419	-32.89	7520	20230103	20.21	13470	-32.89	20230419	7520	20.21	20230103	13470	-32.89	20230419	7520	20.21	20230103	2.81	N	351330	500	41 억		167939	N	N	0	N	00	N
88	20231017	091007	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9000	170	2	1.93	41335480	4588	4.43	8980	9090	8920	11470	6190	8830	9009.48	2.03	0	3582	9523	9176	8993	8646	8463	9085	8555	41	2640	500	5470	10	1	8288520	746	36.00	1.56	12	0.06	250.00	5778.00	13470	20230419	-33.18	7520	20230103	19.68	13470	-33.18	20230419	7520	19.68	20230103	13470	-33.18	20230419	7520	19.68	20230103	2.81	N	351330	500	41 억		167939	N	N	0	N	00	N
89	20231016	161004	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8830	-550	5	-5.86	921823850	103256	170.13	9340	9340	8810	12190	6570	9380	8927.56	2.26	0	-19280	9660	9520	9360	9220	9060	9440	9140	41	2810	500	5810	10	1	8288520	732	35.32	1.53	12	1.25	250.00	5778.00	13470	20230419	-34.45	7520	20230103	17.42	13470	-34.45	20230419	7520	17.42	20230103	13470	-34.45	20230419	7520	17.42	20230103	2.83	N	351330	500	41 억		187252	N	N	0	N	00	N
90	20231016	151004	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8870	-510	5	-5.44	886802730	99291	163.60	9340	9340	8810	12190	6570	9380	8931.35	2.26	0	-19171	9660	9520	9360	9220	9060	9440	9140	41	2810	500	5810	10	1	8288520	735	35.48	1.54	12	1.20	250.00	5778.00	13470	20230419	-34.15	7520	20230103	17.95	13470	-34.15	20230419	7520	17.95	20230103	13470	-34.15	20230419	7520	17.95	20230103	2.83	N	351330	500	41 억		187252	N	N	0	N	00	N
91	20231016	141005	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8880	-500	5	-5.33	770580680	86160	141.97	9340	9340	8810	12190	6570	9380	8943.60	2.26	0	-13609	9660	9520	9360	9220	9060	9440	9140	41	2810	500	5810	10	1	8288520	736	35.52	1.54	12	1.04	250.00	5778.00	13470	20230419	-34.08	7520	20230103	18.09	13470	-34.08	20230419	7520	18.09	20230103	13470	-34.08	20230419	7520	18.09	20230103	2.83	N	351330	500	41 억		187252	N	N	0	N	00	N
92	20231016	130958	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8900	-480	5	-5.12	727295450	81271	133.91	9340	9340	8810	12190	6570	9380	8949.02	2.26	0	-11508	9660	9520	9360	9220	9060	9440	9140	41	2810	500	5810	10	1	8288520	738	35.60	1.54	12	0.98	250.00	5778.00	13470	20230419	-33.93	7520	20230103	18.35	13470	-33.93	20230419	7520	18.35	20230103	13470	-33.93	20230419	7520	18.35	20230103	2.83	N	351330	500	41 억		187252	N	N	0	N	00	N
93	20231016	121000	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8900	-480	5	-5.12	607874650	67780	111.68	9340	9340	8860	12190	6570	9380	8968.35	2.26	0	-7062	9660	9520	9360	9220	9060	9440	9140	41	2810	500	5810	10	1	8288520	738	35.60	1.54	12	0.82	250.00	5778.00	13470	20230419	-33.93	7520	20230103	18.35	13470	-33.93	20230419	7520	18.35	20230103	13470	-33.93	20230419	7520	18.35	20230103	2.83	N	351330	500	41 억		187252	N	N	0	N	00	N
94	20231016	110953	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8950	-430	5	-4.58	460666500	51242	84.43	9340	9340	8900	12190	6570	9380	8990.02	2.26	0	-2836	9660	9520	9360	9220	9060	9440	9140	41	2810	500	5810	10	1	8288520	742	35.80	1.55	12	0.62	250.00	5778.00	13470	20230419	-33.56	7520	20230103	19.02	13470	-33.56	20230419	7520	19.02	20230103	13470	-33.56	20230419	7520	19.02	20230103	2.83	N	351330	500	41 억		187252	N	N	0	N	00	N
95	20231016	100947	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8980	-400	5	-4.26	392808240	43686	71.98	9340	9340	8900	12190	6570	9380	8991.63	2.26	0	1174	9660	9520	9360	9220	9060	9440	9140	41	2810	500	5810	10	1	8288520	744	35.92	1.55	12	0.53	250.00	5778.00	13470	20230419	-33.33	7520	20230103	19.41	13470	-33.33	20230419	7520	19.41	20230103	13470	-33.33	20230419	7520	19.41	20230103	2.83	N	351330	500	41 억		187252	N	N	0	N	00	N
96	20231016	090949	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9010	-370	5	-3.94	141452880	15694	25.86	9340	9340	8900	12190	6570	9380	9013.18	2.26	0	-516	9660	9520	9360	9220	9060	9440	9140	41	2810	500	5810	10	1	8288520	747	36.04	1.56	12	0.19	250.00	5778.00	13470	20230419	-33.11	7520	20230103	19.81	13470	-33.11	20230419	7520	19.81	20230103	13470	-33.11	20230419	7520	19.81	20230103	2.83	N	351330	500	41 억		187252	N	N	0	N	00	N
97	20231012	161022	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9500	170	2	1.82	348562180	36575	94.49	9360	9660	9360	12120	6540	9330	9530.28	2.41	0	1959	9683	9506	9263	9086	8843	9595	9175	41	2790	500	5780	10	1	8288520	787	38.00	1.64	12	0.44	250.00	5778.00	13470	20230419	-29.47	7520	20230103	26.33	13470	-29.47	20230419	7520	26.33	20230103	13470	-29.47	20230419	7520	26.33	20230103	2.80	N	351330	500	41 억		200112	N	N	0	N	00	N
98	20231012	150957	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9500	170	2	1.82	324992260	34094	88.08	9360	9660	9360	12120	6540	9330	9532.24	2.41	0	1909	9683	9506	9263	9086	8843	9595	9175	41	2790	500	5780	10	1	8288520	787	38.00	1.64	12	0.41	250.00	5778.00	13470	20230419	-29.47	7520	20230103	26.33	13470	-29.47	20230419	7520	26.33	20230103	13470	-29.47	20230419	7520	26.33	20230103	2.80	N	351330	500	41 억		200112	N	N	0	N	00	N
99	20231012	140959	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9470	140	2	1.50	274351240	28741	74.25	9360	9660	9360	12120	6540	9330	9545.64	2.41	0	-490	9683	9506	9263	9086	8843	9595	9175	41	2790	500	5780	10	1	8288520	785	37.88	1.64	12	0.35	250.00	5778.00	13470	20230419	-29.70	7520	20230103	25.93	13470	-29.70	20230419	7520	25.93	20230103	13470	-29.70	20230419	7520	25.93	20230103	2.80	N	351330	500	41 억		200112	N	N	0	N	00	N
100	20231012	130959	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9520	190	2	2.04	251749880	26361	68.10	9360	9660	9360	12120	6540	9330	9550.09	2.41	0	-22	9683	9506	9263	9086	8843	9595	9175	41	2790	500	5780	10	1	8288520	789	38.08	1.65	12	0.32	250.00	5778.00	13470	20230419	-29.32	7520	20230103	26.60	13470	-29.32	20230419	7520	26.60	20230103	13470	-29.32	20230419	7520	26.60	20230103	2.80	N	351330	500	41 억		200112	N	N	0	N	00	N
101	20231012	121010	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9520	190	2	2.04	236650410	24772	64.00	9360	9660	9360	12120	6540	9330	9553.14	2.41	0	-148	9683	9506	9263	9086	8843	9595	9175	41	2790	500	5780	10	1	8288520	789	38.08	1.65	12	0.30	250.00	5778.00	13470	20230419	-29.32	7520	20230103	26.60	13470	-29.32	20230419	7520	26.60	20230103	13470	-29.32	20230419	7520	26.60	20230103	2.80	N	351330	500	41 억		200112	N	N	0	N	00	N
102	20231012	111008	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9590	260	2	2.79	201654470	21112	54.54	9360	9660	9360	12120	6540	9330	9551.65	2.41	0	901	9683	9506	9263	9086	8843	9595	9175	41	2790	500	5780	10	1	8288520	795	38.36	1.66	12	0.25	250.00	5778.00	13470	20230419	-28.80	7520	20230103	27.53	13470	-28.80	20230419	7520	27.53	20230103	13470	-28.80	20230419	7520	27.53	20230103	2.80	N	351330	500	41 억		200112	N	N	0	N	00	N
103	20231012	101000	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9490	160	2	1.71	109560960	11503	29.72	9360	9630	9360	12120	6540	9330	9524.56	2.41	0	1599	9683	9506	9263	9086	8843	9595	9175	41	2790	500	5780	10	1	8288520	787	37.96	1.64	12	0.14	250.00	5778.00	13470	20230419	-29.55	7520	20230103	26.20	13470	-29.55	20230419	7520	26.20	20230103	13470	-29.55	20230419	7520	26.20	20230103	2.80	N	351330	500	41 억		200112	N	N	0	N	00	N
104	20231012	091007	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9540	210	2	2.25	26989800	2845	7.35	9360	9560	9360	12120	6540	9330	9486.75	2.41	0	1234	9683	9506	9263	9086	8843	9595	9175	41	2790	500	5780	10	1	8288520	791	38.16	1.65	12	0.03	250.00	5778.00	13470	20230419	-29.18	7520	20230103	26.86	13470	-29.18	20230419	7520	26.86	20230103	13470	-29.18	20230419	7520	26.86	20230103	2.80	N	351330	500	41 억		200112	N	N	0	N	00	N
105	20231011	160956	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9330	340	2	3.78	360569410	38659	54.35	9020	9440	9020	11680	6300	8990	9326.91	2.36	0	4666	9570	9280	9070	8780	8570	9175	8675	41	2690	500	5570	10	1	8288520	773	37.32	1.61	12	0.47	250.00	5778.00	13470	20230419	-30.73	7520	20230103	24.07	13470	-30.73	20230419	7520	24.07	20230103	13470	-30.73	20230419	7520	24.07	20230103	2.93	N	351330	500	41 억		195428	N	N	0	N	00	N
106	20231011	151002	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9250	260	2	2.89	347823210	37288	52.42	9020	9440	9020	11680	6300	8990	9328.02	2.36	0	4829	9570	9280	9070	8780	8570	9175	8675	41	2690	500	5570	10	1	8288520	767	37.00	1.60	12	0.45	250.00	5778.00	13470	20230419	-31.33	7520	20230103	23.01	13470	-31.33	20230419	7520	23.01	20230103	13470	-31.33	20230419	7520	23.01	20230103	2.93	N	351330	500	41 억		195428	N	N	0	N	00	N
107	20231011	141004	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9310	320	2	3.56	314077760	33661	47.32	9020	9440	9020	11680	6300	8990	9330.61	2.36	0	6936	9570	9280	9070	8780	8570	9175	8675	41	2690	500	5570	10	1	8288520	772	37.24	1.61	12	0.41	250.00	5778.00	13470	20230419	-30.88	7520	20230103	23.80	13470	-30.88	20230419	7520	23.80	20230103	13470	-30.88	20230419	7520	23.80	20230103	2.93	N	351330	500	41 억		195428	N	N	0	N	00	N
108	20231011	130952	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9370	380	2	4.23	268525570	28763	40.44	9020	9440	9020	11680	6300	8990	9335.80	2.36	0	6644	9570	9280	9070	8780	8570	9175	8675	41	2690	500	5570	10	1	8288520	777	37.48	1.62	12	0.35	250.00	5778.00	13470	20230419	-30.44	7520	20230103	24.60	13470	-30.44	20230419	7520	24.60	20230103	13470	-30.44	20230419	7520	24.60	20230103	2.93	N	351330	500	41 억		195428	N	N	0	N	00	N
109	20231011	121011	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9380	390	2	4.34	262340430	28103	39.51	9020	9440	9020	11680	6300	8990	9334.96	2.36	0	6636	9570	9280	9070	8780	8570	9175	8675	41	2690	500	5570	10	1	8288520	777	37.52	1.62	12	0.34	250.00	5778.00	13470	20230419	-30.36	7520	20230103	24.73	13470	-30.36	20230419	7520	24.73	20230103	13470	-30.36	20230419	7520	24.73	20230103	2.93	N	351330	500	41 억		195428	N	N	0	N	00	N
110	20231011	111005	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9370	380	2	4.23	244147910	26161	36.78	9020	9440	9020	11680	6300	8990	9332.51	2.36	0	6786	9570	9280	9070	8780	8570	9175	8675	41	2690	500	5570	10	1	8288520	777	37.48	1.62	12	0.32	250.00	5778.00	13470	20230419	-30.44	7520	20230103	24.60	13470	-30.44	20230419	7520	24.60	20230103	13470	-30.44	20230419	7520	24.60	20230103	2.93	N	351330	500	41 억		195428	N	N	0	N	00	N
111	20231011	100959	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9340	350	2	3.89	175531950	18842	26.49	9020	9410	9020	11680	6300	8990	9315.99	2.36	0	4802	9570	9280	9070	8780	8570	9175	8675	41	2690	500	5570	10	1	8288520	774	37.36	1.62	12	0.23	250.00	5778.00	13470	20230419	-30.66	7520	20230103	24.20	13470	-30.66	20230419	7520	24.20	20230103	13470	-30.66	20230419	7520	24.20	20230103	2.93	N	351330	500	41 억		195428	N	N	0	N	00	N
112	20231011	091001	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9300	310	2	3.45	25274580	2744	3.86	9020	9340	9020	11680	6300	8990	9210.85	2.36	0	1042	9570	9280	9070	8780	8570	9175	8675	41	2690	500	5570	10	1	8288520	771	37.20	1.61	12	0.03	250.00	5778.00	13470	20230419	-30.96	7520	20230103	23.67	13470	-30.96	20230419	7520	23.67	20230103	13470	-30.96	20230419	7520	23.67	20230103	2.93	N	351330	500	41 억		195428	N	N	0	N	00	N
113	20231010	161606	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8990	-400	5	-4.26	644289520	70758	107.79	9350	9360	8860	12200	6580	9390	9105.57	2.19	0	14450	9810	9600	9260	9050	8710	9705	9155	41	2810	500	5820	10	1	8288520	745	35.96	1.56	12	0.85	250.00	5778.00	13470	20230419	-33.26	7520	20230103	19.55	13470	-33.26	20230419	7520	19.55	20230103	13470	-33.26	20230419	7520	19.55	20230103	3.01	N	351330	500	41 억		181186	N	N	0	N	00	N
114	20231010	150947	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9000	-390	5	-4.15	625215950	68638	104.56	9350	9360	8860	12200	6580	9390	9108.89	2.19	0	15274	9810	9600	9260	9050	8710	9705	9155	41	2810	500	5820	10	1	8288520	746	36.00	1.56	12	0.83	250.00	5778.00	13470	20230419	-33.18	7520	20230103	19.68	13470	-33.18	20230419	7520	19.68	20230103	13470	-33.18	20230419	7520	19.68	20230103	3.01	N	351330	500	41 억		181186	N	N	0	N	00	N
115	20231010	140954	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	8980	-410	5	-4.37	482310730	52628	80.17	9350	9360	8970	12200	6580	9390	9164.53	2.19	0	11813	9810	9600	9260	9050	8710	9705	9155	41	2810	500	5820	10	1	8288520	744	35.92	1.55	12	0.63	250.00	5778.00	13470	20230419	-33.33	7520	20230103	19.41	13470	-33.33	20230419	7520	19.41	20230103	13470	-33.33	20230419	7520	19.41	20230103	3.01	N	351330	500	41 억		181186	N	N	0	N	00	N
116	20231010	130948	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9040	-350	5	-3.73	389507160	42323	64.47	9350	9360	9030	12200	6580	9390	9203.20	2.19	0	11460	9810	9600	9260	9050	8710	9705	9155	41	2810	500	5820	10	1	8288520	749	36.16	1.56	12	0.51	250.00	5778.00	13470	20230419	-32.89	7520	20230103	20.21	13470	-32.89	20230419	7520	20.21	20230103	13470	-32.89	20230419	7520	20.21	20230103	3.01	N	351330	500	41 억		181186	N	N	0	N	00	N
117	20231010	120944	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9250	-140	5	-1.49	307799660	33356	50.81	9350	9360	9070	12200	6580	9390	9227.71	2.19	0	11053	9810	9600	9260	9050	8710	9705	9155	41	2810	500	5820	10	1	8288520	767	37.00	1.60	12	0.40	250.00	5778.00	13470	20230419	-31.33	7520	20230103	23.01	13470	-31.33	20230419	7520	23.01	20230103	13470	-31.33	20230419	7520	23.01	20230103	3.01	N	351330	500	41 억		181186	N	N	0	N	00	N
118	20231010	110926	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9280	-110	5	-1.17	255400650	27688	42.18	9350	9360	9070	12200	6580	9390	9224.24	2.19	0	9467	9810	9600	9260	9050	8710	9705	9155	41	2810	500	5820	10	1	8288520	769	37.12	1.61	12	0.33	250.00	5778.00	13470	20230419	-31.11	7520	20230103	23.40	13470	-31.11	20230419	7520	23.40	20230103	13470	-31.11	20230419	7520	23.40	20230103	3.01	N	351330	500	41 억		181186	N	N	0	N	00	N
119	20231010	100937	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9220	-170	5	-1.81	157682030	17146	26.12	9350	9350	9070	12200	6580	9390	9196.43	2.19	0	4519	9810	9600	9260	9050	8710	9705	9155	41	2810	500	5820	10	1	8288520	764	36.88	1.60	12	0.21	250.00	5778.00	13470	20230419	-31.55	7520	20230103	22.61	13470	-31.55	20230419	7520	22.61	20230103	13470	-31.55	20230419	7520	22.61	20230103	3.01	N	351330	500	41 억		181186	N	N	0	N	00	N
120	20231010	090931	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9130	-260	5	-2.77	70148170	7649	11.65	9350	9350	9070	12200	6580	9390	9170.89	2.19	0	514	9810	9600	9260	9050	8710	9705	9155	41	2810	500	5820	10	1	8288520	757	36.52	1.58	12	0.09	250.00	5778.00	13470	20230419	-32.22	7520	20230103	21.41	13470	-32.22	20230419	7520	21.41	20230103	13470	-32.22	20230419	7520	21.41	20230103	3.01	N	351330	500	41 억		181186	N	N	0	N	00	N
121	20231006	160940	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9390	290	2	3.19	604439720	64687	52.62	8920	9470	8920	11830	6370	9100	9344.03	1.81	0	31571	9940	9520	9270	8850	8600	9395	8725	41	2730	500	5640	10	1	8288520	778	37.56	1.63	12	0.78	250.00	5778.00	13470	20230419	-30.29	7520	20230103	24.87	13470	-30.29	20230419	7520	24.87	20230103	13470	-30.29	20230419	7520	24.87	20230103	3.04	N	351330	500	41 억		149726	N	N	0	N	00	N
122	20231006	150924	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9340	240	2	2.64	572204750	61246	49.82	8920	9470	8920	11830	6370	9100	9342.73	1.81	0	31149	9940	9520	9270	8850	8600	9395	8725	41	2730	500	5640	10	1	8288520	774	37.36	1.62	12	0.74	250.00	5778.00	13470	20230419	-30.66	7520	20230103	24.20	13470	-30.66	20230419	7520	24.20	20230103	13470	-30.66	20230419	7520	24.20	20230103	3.04	N	351330	500	41 억		149726	N	N	0	N	00	N
123	20231006	140928	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9410	310	2	3.41	526176730	56329	45.82	8920	9470	8920	11830	6370	9100	9341.13	1.81	0	31270	9940	9520	9270	8850	8600	9395	8725	41	2730	500	5640	10	1	8288520	780	37.64	1.63	12	0.68	250.00	5778.00	13470	20230419	-30.14	7520	20230103	25.13	13470	-30.14	20230419	7520	25.13	20230103	13470	-30.14	20230419	7520	25.13	20230103	3.04	N	351330	500	41 억		149726	N	N	0	N	00	N
124	20231006	130917	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9410	310	2	3.41	482171770	51658	42.02	8920	9460	8920	11830	6370	9100	9333.92	1.81	0	31715	9940	9520	9270	8850	8600	9395	8725	41	2730	500	5640	10	1	8288520	780	37.64	1.63	12	0.62	250.00	5778.00	13470	20230419	-30.14	7520	20230103	25.13	13470	-30.14	20230419	7520	25.13	20230103	13470	-30.14	20230419	7520	25.13	20230103	3.04	N	351330	500	41 억		149726	N	N	0	N	00	N
125	20231006	120916	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9410	310	2	3.41	458093740	49095	39.94	8920	9460	8920	11830	6370	9100	9330.76	1.81	0	30034	9940	9520	9270	8850	8600	9395	8725	41	2730	500	5640	10	1	8288520	780	37.64	1.63	12	0.59	250.00	5778.00	13470	20230419	-30.14	7520	20230103	25.13	13470	-30.14	20230419	7520	25.13	20230103	13470	-30.14	20230419	7520	25.13	20230103	3.04	N	351330	500	41 억		149726	N	N	0	N	00	N
126	20231006	110908	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9430	330	2	3.63	397607570	42654	34.70	8920	9460	8920	11830	6370	9100	9321.69	1.81	0	25850	9940	9520	9270	8850	8600	9395	8725	41	2730	500	5640	10	1	8288520	782	37.72	1.63	12	0.51	250.00	5778.00	13470	20230419	-29.99	7520	20230103	25.40	13470	-29.99	20230419	7520	25.40	20230103	13470	-29.99	20230419	7520	25.40	20230103	3.04	N	351330	500	41 억		149726	N	N	0	N	00	N
127	20231006	100915	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9420	320	2	3.52	299120740	32083	26.10	8920	9460	8920	11830	6370	9100	9323.34	1.81	0	20750	9940	9520	9270	8850	8600	9395	8725	41	2730	500	5640	10	1	8288520	781	37.68	1.63	12	0.39	250.00	5778.00	13470	20230419	-30.07	7520	20230103	25.27	13470	-30.07	20230419	7520	25.27	20230103	13470	-30.07	20230419	7520	25.27	20230103	3.04	N	351330	500	41 억		149726	N	N	0	N	00	N
128	20231006	090907	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	9300	200	2	2.20	83242680	9070	7.38	8920	9340	8920	11830	6370	9100	9177.80	1.81	0	4217	9940	9520	9270	8850	8600	9395	8725	41	2730	500	5640	10	1	8288520	771	37.20	1.61	12	0.11	250.00	5778.00	13470	20230419	-30.96	7520	20230103	23.67	13470	-30.96	20230419	7520	23.67	20230103	13470	-30.96	20230419	7520	23.67	20230103	3.04	N	351330	500	41 억		149726	N	N	0	N	00	N