KissMeData/040350/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	160454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	-1	5	-0.21	133619176	274444	353.77	498	508	471	630	340	485	486.87	0.21	0	-70040	500	492	480	472	460	496	476	630	145	500	320	1	1	125973472	610	-5.83	1.56	12	0.22	-83.00	311.00	824	20221027	-41.26	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	820	-40.98	20221101	417	16.07	20230320	0.00	N	040350	500	629 억		263623	N	N	0	N	00	N
3	20231031	150500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	-8	5	-1.65	126395896	259371	334.34	498	508	471	630	340	485	487.32	0.21	0	-70927	500	492	480	472	460	496	476	630	145	500	320	1	1	125973472	601	-5.75	1.53	12	0.21	-83.00	311.00	824	20221027	-42.11	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	820	-41.83	20221101	417	14.39	20230320	0.00	N	040350	500	629 억		263623	N	N	0	N	00	N
4	20231031	140504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	-4	5	-0.82	118083500	241789	311.67	498	508	471	630	340	485	488.37	0.21	0	-72686	500	492	480	472	460	496	476	630	145	500	320	1	1	125973472	606	-5.80	1.55	12	0.19	-83.00	311.00	824	20221027	-41.63	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	820	-41.34	20221101	417	15.35	20230320	0.00	N	040350	500	629 억		263623	N	N	0	N	00	N
5	20231031	130501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-6	5	-1.24	106655044	218018	281.03	498	508	471	630	340	485	489.20	0.21	0	-68276	500	492	480	472	460	496	476	630	145	500	320	1	1	125973472	603	-5.77	1.54	12	0.17	-83.00	311.00	824	20221027	-41.87	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	820	-41.59	20221101	417	14.87	20230320	0.00	N	040350	500	629 억		263623	N	N	0	N	00	N
6	20231031	120457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-6	5	-1.24	99896044	203785	262.68	498	508	471	630	340	485	490.20	0.21	0	-64095	500	492	480	472	460	496	476	630	145	500	320	1	1	125973472	603	-5.77	1.54	12	0.16	-83.00	311.00	824	20221027	-41.87	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	820	-41.59	20221101	417	14.87	20230320	0.00	N	040350	500	629 억		263623	N	N	0	N	00	N
7	20231031	110510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	0	3	0.00	92368244	187918	242.23	498	508	472	630	340	485	491.53	0.21	0	-68505	500	492	480	472	460	496	476	630	145	500	320	1	1	125973472	611	-5.84	1.56	12	0.15	-83.00	311.00	824	20221027	-41.14	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	820	-40.85	20221101	417	16.31	20230320	0.00	N	040350	500	629 억		263623	N	N	0	N	00	N
8	20231031	100504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	-4	5	-0.82	83912492	170425	219.68	498	508	472	630	340	485	492.37	0.21	0	-59739	500	492	480	472	460	496	476	630	145	500	320	1	1	125973472	606	-5.80	1.55	12	0.14	-83.00	311.00	824	20221027	-41.63	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	820	-41.34	20221101	417	15.35	20230320	0.00	N	040350	500	629 억		263623	N	N	0	N	00	N
9	20231031	090500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	0	3	0.00	59904252	120421	155.23	498	508	485	630	340	485	497.46	0.21	0	-47068	500	492	480	472	460	496	476	630	145	500	320	1	1	125973472	611	-5.84	1.56	12	0.10	-83.00	311.00	824	20221027	-41.14	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	820	-40.85	20221101	417	16.31	20230320	0.00	N	040350	500	629 억		263623	N	N	0	N	00	N
10	20231030	160455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	-1	5	-0.21	37027949	76741	37.15	470	488	468	631	341	486	482.50	0.21	0	-7124	496	491	482	477	468	493	479	630	145	500	330	1	1	125973472	611	-5.84	1.56	12	0.06	-83.00	311.00	844	20221026	-42.54	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	820	-40.85	20221101	417	16.31	20230320	0.00	N	040350	500	629 억		270768	N	N	0	N	00	N
11	20231030	150444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	0	3	0.00	28144857	58323	28.24	470	488	468	631	341	486	482.57	0.21	0	-8782	496	491	482	477	468	493	479	630	145	500	330	1	1	125973472	612	-5.86	1.56	12	0.05	-83.00	311.00	844	20221026	-42.42	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	820	-40.73	20221101	417	16.55	20230320	0.00	N	040350	500	629 억		270768	N	N	0	N	00	N
12	20231030	140446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	0	3	0.00	26882567	55724	26.98	470	488	468	631	341	486	482.42	0.21	0	-8089	496	491	482	477	468	493	479	630	145	500	330	1	1	125973472	612	-5.86	1.56	12	0.04	-83.00	311.00	844	20221026	-42.42	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	820	-40.73	20221101	417	16.55	20230320	0.00	N	040350	500	629 억		270768	N	N	0	N	00	N
13	20231030	130445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	2	2	0.41	25659956	53202	25.76	470	488	468	631	341	486	482.31	0.21	0	-7487	496	491	482	477	468	493	479	630	145	500	330	1	1	125973472	615	-5.88	1.57	12	0.04	-83.00	311.00	844	20221026	-42.18	417	20230320	17.03	774	-36.95	20230130	417	17.03	20230320	820	-40.49	20221101	417	17.03	20230320	0.00	N	040350	500	629 억		270768	N	N	0	N	00	N
14	20231030	120440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	0	3	0.00	16581412	34515	16.71	470	487	468	631	341	486	480.41	0.21	0	-967	496	491	482	477	468	493	479	630	145	500	330	1	1	125973472	612	-5.86	1.56	12	0.03	-83.00	311.00	844	20221026	-42.42	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	820	-40.73	20221101	417	16.55	20230320	0.00	N	040350	500	629 억		270768	N	N	0	N	00	N
15	20231030	110442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	-3	5	-0.62	10993916	22969	11.12	470	486	468	631	341	486	478.64	0.21	0	-751	496	491	482	477	468	493	479	630	145	500	330	1	1	125973472	608	-5.82	1.55	12	0.02	-83.00	311.00	844	20221026	-42.77	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	820	-41.10	20221101	417	15.83	20230320	0.00	N	040350	500	629 억		270768	N	N	0	N	00	N
16	20231030	100444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	-6	5	-1.23	4386057	9229	4.47	470	485	468	631	341	486	475.25	0.21	0	828	496	491	482	477	468	493	479	630	145	500	330	1	1	125973472	605	-5.78	1.54	12	0.01	-83.00	311.00	844	20221026	-43.13	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	820	-41.46	20221101	417	15.11	20230320	0.00	N	040350	500	629 억		270768	N	N	0	N	00	N
17	20231030	090438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	-4	5	-0.82	1631241	3450	1.67	470	485	470	631	341	486	472.82	0.21	0	1218	496	491	482	477	468	493	479	630	145	500	330	1	1	125973472	607	-5.81	1.55	12	0.00	-83.00	311.00	844	20221026	-42.89	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	820	-41.22	20221101	417	15.59	20230320	0.00	N	040350	500	629 억		270768	N	N	0	N	00	N
18	20231027	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	-1	5	-0.21	97445485	204485	82.44	486	487	473	633	341	487	476.53	0.19	0	31558	497	492	482	477	467	494	479	630	146	500	330	1	1	125973472	612	-5.86	1.56	12	0.16	-83.00	311.00	844	20221026	-42.42	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	824	-41.02	20221027	417	16.55	20230320	0.00	N	040350	500	629 억		239210	N	N	0	N	00	N
19	20231027	150442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	-10	5	-2.05	87083241	182766	73.68	486	487	473	633	341	487	476.47	0.19	0	36864	497	492	482	477	467	494	479	630	146	500	330	1	1	125973472	601	-5.75	1.53	12	0.15	-83.00	311.00	844	20221026	-43.48	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	824	-42.11	20221027	417	14.39	20230320	0.00	N	040350	500	629 억		239210	N	N	0	N	00	N
20	20231027	140440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	-10	5	-2.05	73866964	154954	62.47	486	487	473	633	341	487	476.70	0.19	0	35125	497	492	482	477	467	494	479	630	146	500	330	1	1	125973472	601	-5.75	1.53	12	0.12	-83.00	311.00	844	20221026	-43.48	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	824	-42.11	20221027	417	14.39	20230320	0.00	N	040350	500	629 억		239210	N	N	0	N	00	N
21	20231027	130434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-9	5	-1.85	61707158	129414	52.17	486	487	473	633	341	487	476.82	0.19	0	29007	497	492	482	477	467	494	479	630	146	500	330	1	1	125973472	602	-5.76	1.54	12	0.10	-83.00	311.00	844	20221026	-43.36	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	824	-41.99	20221027	417	14.63	20230320	0.00	N	040350	500	629 억		239210	N	N	0	N	00	N
22	20231027	120443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	-6	5	-1.23	46056484	96542	38.92	486	487	473	633	341	487	477.06	0.19	0	8431	497	492	482	477	467	494	479	630	146	500	330	1	1	125973472	606	-5.80	1.55	12	0.08	-83.00	311.00	844	20221026	-43.01	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	824	-41.63	20221027	417	15.35	20230320	0.00	N	040350	500	629 억		239210	N	N	0	N	00	N
23	20231027	110446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-9	5	-1.85	45015323	94369	38.04	486	487	473	633	341	487	477.01	0.19	0	8534	497	492	482	477	467	494	479	630	146	500	330	1	1	125973472	602	-5.76	1.54	12	0.07	-83.00	311.00	844	20221026	-43.36	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	824	-41.99	20221027	417	14.63	20230320	0.00	N	040350	500	629 억		239210	N	N	0	N	00	N
24	20231027	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	476	-11	5	-2.26	34642918	72597	29.27	486	487	473	633	341	487	477.19	0.19	0	-240	497	492	482	477	467	494	479	630	146	500	330	1	1	125973472	600	-5.73	1.53	12	0.06	-83.00	311.00	844	20221026	-43.60	417	20230320	14.15	774	-38.50	20230130	417	14.15	20230320	824	-42.23	20221027	417	14.15	20230320	0.00	N	040350	500	629 억		239210	N	N	0	N	00	N
25	20231027	090438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	-7	5	-1.44	4826106	10054	4.05	486	486	480	633	341	487	480.02	0.19	0	-8	497	492	482	477	467	494	479	630	146	500	330	1	1	125973472	605	-5.78	1.54	12	0.01	-83.00	311.00	844	20221026	-43.13	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	824	-41.75	20221027	417	15.11	20230320	0.00	N	040350	500	629 억		239210	N	N	0	N	00	N
26	20231026	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	487	2	2	0.41	118136383	246043	222.38	480	487	472	630	340	485	479.94	0.23	0	-42179	495	490	483	478	471	492	480	630	145	500	320	1	1	125973472	613	-5.87	1.57	12	0.20	-83.00	311.00	848	20221024	-42.57	417	20230320	16.79	774	-37.08	20230130	417	16.79	20230320	844	-42.30	20221026	417	16.79	20230320	0.00	N	040350	500	629 억		284689	N	N	0	N	00	N
27	20231026	150434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	-1	5	-0.21	106861772	222836	201.40	480	486	472	630	340	485	479.55	0.23	0	-39009	495	490	483	478	471	492	480	630	145	500	320	1	1	125973472	610	-5.83	1.56	12	0.18	-83.00	311.00	848	20221024	-42.92	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	844	-42.65	20221026	417	16.07	20230320	0.00	N	040350	500	629 억		284689	N	N	0	N	00	N
28	20231026	140436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	-2	5	-0.41	79946446	167158	151.08	480	486	472	630	340	485	478.27	0.23	0	-42494	495	490	483	478	471	492	480	630	145	500	320	1	1	125973472	608	-5.82	1.55	12	0.13	-83.00	311.00	848	20221024	-43.04	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	844	-42.77	20221026	417	15.83	20230320	0.00	N	040350	500	629 억		284689	N	N	0	N	00	N
29	20231026	130434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	-5	5	-1.03	64346328	134486	121.55	480	486	472	630	340	485	478.46	0.23	0	-42156	495	490	483	478	471	492	480	630	145	500	320	1	1	125973472	605	-5.78	1.54	12	0.11	-83.00	311.00	848	20221024	-43.40	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	844	-43.13	20221026	417	15.11	20230320	0.00	N	040350	500	629 억		284689	N	N	0	N	00	N
30	20231026	120434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	-3	5	-0.62	28100592	58637	53.00	480	486	472	630	340	485	479.23	0.23	0	-13661	495	490	483	478	471	492	480	630	145	500	320	1	1	125973472	607	-5.81	1.55	12	0.05	-83.00	311.00	848	20221024	-43.16	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	844	-42.89	20221026	417	15.59	20230320	0.00	N	040350	500	629 억		284689	N	N	0	N	00	N
31	20231026	110438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	1	2	0.21	24760012	51686	46.71	480	486	472	630	340	485	479.05	0.23	0	-10778	495	490	483	478	471	492	480	630	145	500	320	1	1	125973472	612	-5.86	1.56	12	0.04	-83.00	311.00	848	20221024	-42.69	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	844	-42.42	20221026	417	16.55	20230320	0.00	N	040350	500	629 억		284689	N	N	0	N	00	N
32	20231026	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-6	5	-1.24	18476523	38662	34.94	480	485	472	630	340	485	477.90	0.23	0	-4362	495	490	483	478	471	492	480	630	145	500	320	1	1	125973472	603	-5.77	1.54	12	0.03	-83.00	311.00	848	20221024	-43.51	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	844	-43.25	20221026	417	14.87	20230320	0.00	N	040350	500	629 억		284689	N	N	0	N	00	N
33	20231026	090436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	-1	5	-0.21	2134061	4431	4.00	480	484	472	630	340	485	481.62	0.23	0	-1446	495	490	483	478	471	492	480	630	145	500	320	1	1	125973472	610	-5.83	1.56	12	0.00	-83.00	311.00	848	20221024	-42.92	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	844	-42.65	20221026	417	16.07	20230320	0.00	N	040350	500	629 억		284689	N	N	0	N	00	N
34	20231025	160437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	1	2	0.21	52997600	109942	34.46	484	488	476	629	339	484	482.05	0.21	0	14869	498	490	480	472	462	495	477	630	145	500	320	1	1	125973472	611	-5.84	1.56	12	0.09	-83.00	311.00	878	20221021	-44.76	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	844	-42.54	20221026	417	16.31	20230320	0.00	N	040350	500	629 억		269820	N	N	0	N	00	N
35	20231025	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	-3	5	-0.62	47131068	97781	30.65	484	488	476	629	339	484	482.01	0.21	0	15592	498	490	480	472	462	495	477	630	145	500	320	1	1	125973472	606	-5.80	1.55	12	0.08	-83.00	311.00	878	20221021	-45.22	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	844	-43.01	20221026	417	15.35	20230320	0.00	N	040350	500	629 억		269820	N	N	0	N	00	N
36	20231025	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	0	3	0.00	40715663	84425	26.46	484	488	476	629	339	484	482.27	0.21	0	13494	498	490	480	472	462	495	477	630	145	500	320	1	1	125973472	610	-5.83	1.56	12	0.07	-83.00	311.00	878	20221021	-44.87	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	844	-42.65	20221026	417	16.07	20230320	0.00	N	040350	500	629 억		269820	N	N	0	N	00	N
37	20231025	130435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	0	3	0.00	40192000	83339	26.12	484	488	476	629	339	484	482.27	0.21	0	12673	498	490	480	472	462	495	477	630	145	500	320	1	1	125973472	610	-5.83	1.56	12	0.07	-83.00	311.00	878	20221021	-44.87	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	844	-42.65	20221026	417	16.07	20230320	0.00	N	040350	500	629 억		269820	N	N	0	N	00	N
38	20231025	120434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	-2	5	-0.41	38971524	80816	25.33	484	488	476	629	339	484	482.23	0.21	0	12586	498	490	480	472	462	495	477	630	145	500	320	1	1	125973472	607	-5.81	1.55	12	0.06	-83.00	311.00	878	20221021	-45.10	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	844	-42.89	20221026	417	15.59	20230320	0.00	N	040350	500	629 억		269820	N	N	0	N	00	N
39	20231025	110434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	2	2	0.41	30913957	64149	20.11	484	488	476	629	339	484	481.91	0.21	0	19706	498	490	480	472	462	495	477	630	145	500	320	1	1	125973472	612	-5.86	1.56	12	0.05	-83.00	311.00	878	20221021	-44.65	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	844	-42.42	20221026	417	16.55	20230320	0.00	N	040350	500	629 억		269820	N	N	0	N	00	N
40	20231025	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	2	2	0.41	28866509	59925	18.78	484	488	476	629	339	484	481.71	0.21	0	19752	498	490	480	472	462	495	477	630	145	500	320	1	1	125973472	612	-5.86	1.56	12	0.05	-83.00	311.00	878	20221021	-44.65	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	844	-42.42	20221026	417	16.55	20230320	0.00	N	040350	500	629 억		269820	N	N	0	N	00	N
41	20231025	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	-7	5	-1.45	9195693	19092	5.98	484	488	477	629	339	484	481.65	0.21	0	6660	498	490	480	472	462	495	477	630	145	500	320	1	1	125973472	601	-5.75	1.53	12	0.02	-83.00	311.00	878	20221021	-45.67	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	844	-43.48	20221026	417	14.39	20230320	0.00	N	040350	500	629 억		269820	N	N	0	N	00	N
42	20231024	160425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	3	2	0.62	152257997	318534	122.52	470	488	470	625	337	481	478.00	0.17	0	61484	504	492	478	466	452	498	472	630	144	500	320	1	1	125973472	610	-5.83	1.56	12	0.25	-83.00	311.00	878	20221021	-44.87	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	848	-42.92	20221024	417	16.07	20230320	0.00	N	040350	500	629 억		208336	N	N	0	N	00	N
43	20231024	150432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	2	2	0.42	133738587	279909	107.66	470	488	470	625	337	481	477.79	0.17	0	57509	504	492	478	466	452	498	472	630	144	500	320	1	1	125973472	608	-5.82	1.55	12	0.22	-83.00	311.00	878	20221021	-44.99	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	848	-43.04	20221024	417	15.83	20230320	0.00	N	040350	500	629 억		208336	N	N	0	N	00	N
44	20231024	140423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	3	2	0.62	126646877	265272	102.03	470	485	470	625	337	481	477.42	0.17	0	49708	504	492	478	466	452	498	472	630	144	500	320	1	1	125973472	610	-5.83	1.56	12	0.21	-83.00	311.00	878	20221021	-44.87	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	848	-42.92	20221024	417	16.07	20230320	0.00	N	040350	500	629 억		208336	N	N	0	N	00	N
45	20231024	130430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	0	3	0.00	95381950	200080	76.96	470	482	470	625	337	481	476.72	0.17	0	20020	504	492	478	466	452	498	472	630	144	500	320	1	1	125973472	606	-5.80	1.55	12	0.16	-83.00	311.00	878	20221021	-45.22	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	848	-43.28	20221024	417	15.35	20230320	0.00	N	040350	500	629 억		208336	N	N	0	N	00	N
46	20231024	120434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	1	2	0.21	90515355	189874	73.03	470	482	470	625	337	481	476.71	0.17	0	13579	504	492	478	466	452	498	472	630	144	500	320	1	1	125973472	607	-5.81	1.55	12	0.15	-83.00	311.00	878	20221021	-45.10	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	848	-43.16	20221024	417	15.59	20230320	0.00	N	040350	500	629 억		208336	N	N	0	N	00	N
47	20231024	110429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-3	5	-0.62	45689627	96367	37.06	470	481	470	625	337	481	474.12	0.17	0	-89	504	492	478	466	452	498	472	630	144	500	320	1	1	125973472	602	-5.76	1.54	12	0.08	-83.00	311.00	878	20221021	-45.56	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	848	-43.63	20221024	417	14.63	20230320	0.00	N	040350	500	629 억		208336	N	N	0	N	00	N
48	20231024	100425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	-1	5	-0.21	18139425	38207	14.70	470	481	470	625	337	481	474.77	0.17	0	2906	504	492	478	466	452	498	472	630	144	500	320	1	1	125973472	605	-5.78	1.54	12	0.03	-83.00	311.00	878	20221021	-45.33	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	848	-43.40	20221024	417	15.11	20230320	0.00	N	040350	500	629 억		208336	N	N	0	N	00	N
49	20231024	090428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-3	5	-0.62	1600072	3396	1.31	470	481	470	625	337	481	471.16	0.17	0	2074	504	492	478	466	452	498	472	630	144	500	320	1	1	125973472	602	-5.76	1.54	12	0.00	-83.00	311.00	878	20221021	-45.56	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	848	-43.63	20221024	417	14.63	20230320	0.00	N	040350	500	629 억		208336	N	N	0	N	00	N
50	20231023	160422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	-2	5	-0.41	123949985	259319	35.80	464	490	464	627	339	483	477.98	0.16	0	4047	512	497	484	469	456	505	477	630	144	500	320	1	1	125973472	606	-5.80	1.55	12	0.21	-83.00	311.00	878	20221021	-45.22	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	848	-43.28	20221024	417	15.35	20230320	0.00	N	040350	500	629 억		206722	N	N	0	N	00	N
51	20231023	150422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	-2	5	-0.41	115815093	242204	33.44	464	490	464	627	339	483	478.17	0.16	0	3525	512	497	484	469	456	505	477	630	144	500	320	1	1	125973472	606	-5.80	1.55	12	0.19	-83.00	311.00	878	20221021	-45.22	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	848	-43.28	20221024	417	15.35	20230320	0.00	N	040350	500	629 억		206722	N	N	0	N	00	N
52	20231023	140424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	1	2	0.21	95419446	199428	27.53	464	490	464	627	339	483	478.47	0.16	0	101	512	497	484	469	456	505	477	630	144	500	320	1	1	125973472	610	-5.83	1.56	12	0.16	-83.00	311.00	878	20221021	-44.87	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	848	-42.92	20221024	417	16.07	20230320	0.00	N	040350	500	629 억		206722	N	N	0	N	00	N
53	20231023	130425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	2	2	0.41	85540097	178871	24.69	464	490	464	627	339	483	478.22	0.16	0	101	512	497	484	469	456	505	477	630	144	500	320	1	1	125973472	611	-5.84	1.56	12	0.14	-83.00	311.00	878	20221021	-44.76	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	848	-42.81	20221024	417	16.31	20230320	0.00	N	040350	500	629 억		206722	N	N	0	N	00	N
54	20231023	120422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	-1	5	-0.21	74732259	156505	21.61	464	490	464	627	339	483	477.51	0.16	0	942	512	497	484	469	456	505	477	630	144	500	320	1	1	125973472	607	-5.81	1.55	12	0.12	-83.00	311.00	878	20221021	-45.10	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	848	-43.16	20221024	417	15.59	20230320	0.00	N	040350	500	629 억		206722	N	N	0	N	00	N
55	20231023	110422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	3	2	0.62	70976853	148659	20.52	464	490	464	627	339	483	477.45	0.16	0	-366	512	497	484	469	456	505	477	630	144	500	320	1	1	125973472	612	-5.86	1.56	12	0.12	-83.00	311.00	878	20221021	-44.65	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	848	-42.69	20221024	417	16.55	20230320	0.00	N	040350	500	629 억		206722	N	N	0	N	00	N
56	20231023	100418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-4	5	-0.83	35173641	74281	10.25	464	490	464	627	339	483	473.52	0.16	0	2422	512	497	484	469	456	505	477	630	144	500	320	1	1	125973472	603	-5.77	1.54	12	0.06	-83.00	311.00	878	20221021	-45.44	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	848	-43.51	20221024	417	14.87	20230320	0.00	N	040350	500	629 억		206722	N	N	0	N	00	N
57	20231023	090427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	-9	5	-1.86	4976601	10613	1.47	464	490	464	627	339	483	468.92	0.16	0	233	512	497	484	469	456	505	477	630	144	500	320	1	1	125973472	597	-5.71	1.52	12	0.01	-83.00	311.00	878	20221021	-46.01	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	848	-44.10	20221024	417	13.67	20230320	0.00	N	040350	500	629 억		206722	N	N	0	N	00	N
58	20231020	160422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	7	2	1.47	348665951	724173	29.93	476	499	471	618	334	476	481.47	0.09	0	86806	546	510	477	441	408	494	425	630	142	500	320	1	1	125973472	608	-5.82	1.55	12	0.57	-83.00	311.00	878	20221021	-44.99	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	878	-44.99	20221021	417	15.83	20230320	0.00	N	040350	500	629 억		109971	N	N	0	N	00	N
59	20231020	150422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	5	2	1.05	338775689	703665	29.08	476	499	471	618	334	476	481.44	0.09	0	85665	546	510	477	441	408	494	425	630	142	500	320	1	1	125973472	606	-5.80	1.55	12	0.56	-83.00	311.00	878	20221021	-45.22	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	878	-45.22	20221021	417	15.35	20230320	0.00	N	040350	500	629 억		109971	N	N	0	N	00	N
60	20231020	140424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	3	2	0.63	306332280	635842	26.28	476	499	471	618	334	476	481.77	0.09	0	83027	546	510	477	441	408	494	425	630	142	500	320	1	1	125973472	603	-5.77	1.54	12	0.50	-83.00	311.00	878	20221021	-45.44	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	878	-45.44	20221021	417	14.87	20230320	0.00	N	040350	500	629 억		109971	N	N	0	N	00	N
61	20231020	130413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	8	2	1.68	294280553	610625	25.24	476	499	471	618	334	476	481.93	0.09	0	80367	546	510	477	441	408	494	425	630	142	500	320	1	1	125973472	610	-5.83	1.56	12	0.48	-83.00	311.00	878	20221021	-44.87	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	878	-44.87	20221021	417	16.07	20230320	0.00	N	040350	500	629 억		109971	N	N	0	N	00	N
62	20231020	120419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	3	2	0.63	274254696	568981	23.52	476	499	471	618	334	476	482.01	0.09	0	70711	546	510	477	441	408	494	425	630	142	500	320	1	1	125973472	603	-5.77	1.54	12	0.45	-83.00	311.00	878	20221021	-45.44	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	878	-45.44	20221021	417	14.87	20230320	0.00	N	040350	500	629 억		109971	N	N	0	N	00	N
63	20231020	110424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	7	2	1.47	171601111	355732	14.70	476	499	471	618	334	476	482.39	0.09	0	36912	546	510	477	441	408	494	425	630	142	500	320	1	1	125973472	608	-5.82	1.55	12	0.28	-83.00	311.00	878	20221021	-44.99	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	878	-44.99	20221021	417	15.83	20230320	0.00	N	040350	500	629 억		109971	N	N	0	N	00	N
64	20231020	100419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	487	11	2	2.31	134938817	279540	11.55	476	499	471	618	334	476	482.72	0.09	0	30109	546	510	477	441	408	494	425	630	142	500	320	1	1	125973472	613	-5.87	1.57	12	0.22	-83.00	311.00	878	20221021	-44.53	417	20230320	16.79	774	-37.08	20230130	417	16.79	20230320	878	-44.53	20221021	417	16.79	20230320	0.00	N	040350	500	629 억		109971	N	N	0	N	00	N
65	20231020	090422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	4	2	0.84	8479546	17780	0.73	476	480	476	618	334	476	476.91	0.09	0	2164	546	510	477	441	408	494	425	630	142	500	320	1	1	125973472	605	-5.78	1.54	12	0.01	-83.00	311.00	878	20221021	-45.33	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	878	-45.33	20221021	417	15.11	20230320	0.00	N	040350	500	629 억		109971	N	N	0	N	00	N
66	20231019	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	476	-4	5	-0.83	1164367933	2414166	628.19	480	513	444	624	336	480	482.31	0.20	0	-144895	496	488	476	468	456	492	472	630	144	500	320	1	1	125973472	600	-5.73	1.53	12	1.92	-83.00	311.00	878	20221021	-45.79	417	20230320	14.15	774	-38.50	20230130	417	14.15	20230320	878	-45.79	20221021	417	14.15	20230320	0.00	N	040350	500	629 억		246894	N	N	0	N	00	N
67	20231019	150417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	-5	5	-1.04	1136576392	2355343	612.89	480	513	444	624	336	480	482.55	0.20	0	-153678	496	488	476	468	456	492	472	630	144	500	320	1	1	125973472	598	-5.72	1.53	12	1.87	-83.00	311.00	878	20221021	-45.90	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	878	-45.90	20221021	417	13.91	20230320	0.00	N	040350	500	629 억		246894	N	N	0	N	00	N
68	20231019	140418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-11	5	-2.29	1086332147	2250283	585.55	480	513	444	624	336	480	482.75	0.20	0	-151599	496	488	476	468	456	492	472	630	144	500	320	1	1	125973472	591	-5.65	1.51	12	1.79	-83.00	311.00	878	20221021	-46.58	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	878	-46.58	20221021	417	12.47	20230320	0.00	N	040350	500	629 억		246894	N	N	0	N	00	N
69	20231019	130415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	-10	5	-2.08	1041038852	2153537	560.37	480	513	444	624	336	480	483.41	0.20	0	-136459	496	488	476	468	456	492	472	630	144	500	320	1	1	125973472	592	-5.66	1.51	12	1.71	-83.00	311.00	878	20221021	-46.47	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	878	-46.47	20221021	417	12.71	20230320	0.00	N	040350	500	629 억		246894	N	N	0	N	00	N
70	20231019	120417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-11	5	-2.29	963837894	1991222	518.14	480	513	444	624	336	480	484.04	0.20	0	-142134	496	488	476	468	456	492	472	630	144	500	320	1	1	125973472	591	-5.65	1.51	12	1.58	-83.00	311.00	878	20221021	-46.58	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	878	-46.58	20221021	417	12.47	20230320	0.00	N	040350	500	629 억		246894	N	N	0	N	00	N
71	20231019	110418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	-9	5	-1.88	782391520	1607868	418.38	480	513	444	624	336	480	486.60	0.20	0	-150529	496	488	476	468	456	492	472	630	144	500	320	1	1	125973472	593	-5.67	1.51	12	1.28	-83.00	311.00	878	20221021	-46.36	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	878	-46.36	20221021	417	12.95	20230320	0.00	N	040350	500	629 억		246894	N	N	0	N	00	N
72	20231019	100415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-7	5	-1.46	90922490	193785	50.42	480	480	464	624	336	480	469.19	0.20	0	-14608	496	488	476	468	456	492	472	630	144	500	320	1	1	125973472	596	-5.70	1.52	12	0.15	-83.00	311.00	878	20221021	-46.13	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	878	-46.13	20221021	417	13.43	20230320	0.00	N	040350	500	629 억		246894	N	N	0	N	00	N
73	20231019	090419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	-12	5	-2.50	6890499	14599	3.80	480	480	468	624	336	480	471.94	0.20	0	-5121	496	488	476	468	456	492	472	630	144	500	320	1	1	125973472	590	-5.64	1.50	12	0.01	-83.00	311.00	878	20221021	-46.70	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	878	-46.70	20221021	417	12.23	20230320	0.00	N	040350	500	629 억		246894	N	N	0	N	00	N
74	20231018	160420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	1	2	0.21	180973337	383072	26.12	469	484	464	622	336	479	472.42	0.19	0	13038	493	486	473	466	453	489	469	630	143	500	320	1	1	125973472	605	-5.78	1.54	12	0.30	-83.00	311.00	878	20221021	-45.33	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	878	-45.33	20221021	417	15.11	20230320	0.00	N	040350	500	629 억		233856	N	N	0	N	00	N
75	20231018	150414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	-7	5	-1.46	165699424	350971	23.93	469	484	464	622	336	479	472.12	0.19	0	13017	493	486	473	466	453	489	469	630	143	500	320	1	1	125973472	595	-5.69	1.52	12	0.28	-83.00	311.00	878	20221021	-46.24	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	878	-46.24	20221021	417	13.19	20230320	0.00	N	040350	500	629 억		233856	N	N	0	N	00	N
76	20231018	140411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-1	5	-0.21	148607041	314996	21.47	469	484	464	622	336	479	471.77	0.19	0	13406	493	486	473	466	453	489	469	630	143	500	320	1	1	125973472	602	-5.76	1.54	12	0.25	-83.00	311.00	878	20221021	-45.56	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	878	-45.56	20221021	417	14.63	20230320	0.00	N	040350	500	629 억		233856	N	N	0	N	00	N
77	20231018	130410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	-2	5	-0.42	135731953	287750	19.62	469	484	464	622	336	479	471.70	0.19	0	11798	493	486	473	466	453	489	469	630	143	500	320	1	1	125973472	601	-5.75	1.53	12	0.23	-83.00	311.00	878	20221021	-45.67	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	878	-45.67	20221021	417	14.39	20230320	0.00	N	040350	500	629 억		233856	N	N	0	N	00	N
78	20231018	120416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-1	5	-0.21	123563096	262071	17.87	469	484	464	622	336	479	471.49	0.19	0	8527	493	486	473	466	453	489	469	630	143	500	320	1	1	125973472	602	-5.76	1.54	12	0.21	-83.00	311.00	878	20221021	-45.56	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	878	-45.56	20221021	417	14.63	20230320	0.00	N	040350	500	629 억		233856	N	N	0	N	00	N
79	20231018	110413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	476	-3	5	-0.63	83878287	178717	12.18	469	476	464	622	336	479	469.34	0.19	0	15461	493	486	473	466	453	489	469	630	143	500	320	1	1	125973472	600	-5.73	1.53	12	0.14	-83.00	311.00	878	20221021	-45.79	417	20230320	14.15	774	-38.50	20230130	417	14.15	20230320	878	-45.79	20221021	417	14.15	20230320	0.00	N	040350	500	629 억		233856	N	N	0	N	00	N
80	20231018	100415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	-11	5	-2.30	57195544	122277	8.34	469	475	464	622	336	479	467.75	0.19	0	18233	493	486	473	466	453	489	469	630	143	500	320	1	1	125973472	590	-5.64	1.50	12	0.10	-83.00	311.00	878	20221021	-46.70	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	878	-46.70	20221021	417	12.23	20230320	0.00	N	040350	500	629 억		233856	N	N	0	N	00	N
81	20231018	090413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-10	5	-2.09	17689400	37694	2.57	469	475	467	622	336	479	469.29	0.19	0	5716	493	486	473	466	453	489	469	630	143	500	320	1	1	125973472	591	-5.65	1.51	12	0.03	-83.00	311.00	878	20221021	-46.58	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	878	-46.58	20221021	417	12.47	20230320	0.00	N	040350	500	629 억		233856	N	N	0	N	00	N
82	20231017	160415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	-20	5	-4.01	677378365	1455137	13.66	465	480	460	648	350	499	465.45	0.09	0	114849	649	573	519	443	389	547	417	630	149	500	330	1	1	125973472	603	-5.77	1.54	12	1.16	-83.00	311.00	878	20221021	-45.44	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	878	-45.44	20221021	417	14.87	20230320	0.00	N	040350	500	629 억		118907	N	N	0	N	00	N
83	20231017	150414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	-34	5	-6.81	633420400	1361877	12.79	465	480	460	648	350	499	465.08	0.09	0	109932	649	573	519	443	389	547	417	630	149	500	330	1	1	125973472	586	-5.60	1.50	12	1.08	-83.00	311.00	878	20221021	-47.04	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	878	-47.04	20221021	417	11.51	20230320	0.00	N	040350	500	629 억		118907	N	N	0	N	00	N
84	20231017	140415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	-34	5	-6.81	607269789	1305654	12.26	465	480	460	648	350	499	465.08	0.09	0	114478	649	573	519	443	389	547	417	630	149	500	330	1	1	125973472	586	-5.60	1.50	12	1.04	-83.00	311.00	878	20221021	-47.04	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	878	-47.04	20221021	417	11.51	20230320	0.00	N	040350	500	629 억		118907	N	N	0	N	00	N
85	20231017	130413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	-26	5	-5.21	570517342	1226554	11.52	465	480	460	648	350	499	465.11	0.09	0	123200	649	573	519	443	389	547	417	630	149	500	330	1	1	125973472	596	-5.70	1.52	12	0.97	-83.00	311.00	878	20221021	-46.13	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	878	-46.13	20221021	417	13.43	20230320	0.00	N	040350	500	629 억		118907	N	N	0	N	00	N
86	20231017	120415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	-33	5	-6.61	534268763	1149197	10.79	465	480	460	648	350	499	464.87	0.09	0	142429	649	573	519	443	389	547	417	630	149	500	330	1	1	125973472	587	-5.61	1.50	12	0.91	-83.00	311.00	878	20221021	-46.92	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	878	-46.92	20221021	417	11.75	20230320	0.00	N	040350	500	629 억		118907	N	N	0	N	00	N
87	20231017	110410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	-31	5	-6.21	478893270	1030260	9.67	465	480	460	648	350	499	464.79	0.09	0	151252	649	573	519	443	389	547	417	630	149	500	330	1	1	125973472	590	-5.64	1.50	12	0.82	-83.00	311.00	878	20221021	-46.70	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	878	-46.70	20221021	417	12.23	20230320	0.00	N	040350	500	629 억		118907	N	N	0	N	00	N
88	20231017	100409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	463	-36	5	-7.21	391383714	841954	7.91	465	477	460	648	350	499	464.81	0.09	0	98463	649	573	519	443	389	547	417	630	149	500	330	1	1	125973472	583	-5.58	1.49	12	0.67	-83.00	311.00	878	20221021	-47.27	417	20230320	11.03	774	-40.18	20230130	417	11.03	20230320	878	-47.27	20221021	417	11.03	20230320	0.00	N	040350	500	629 억		118907	N	N	0	N	00	N
89	20231017	090412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	-32	5	-6.41	94416632	201734	1.89	465	477	461	648	350	499	467.85	0.09	0	38156	649	573	519	443	389	547	417	630	149	500	330	1	1	125973472	588	-5.63	1.50	12	0.16	-83.00	311.00	878	20221021	-46.81	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	878	-46.81	20221021	417	11.99	20230320	0.00	N	040350	500	629 억		118907	N	N	0	N	00	N
90	20231016	160410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	499	32	2	6.85	5606937429	10564165	2730.87	572	595	465	607	327	467	530.80	0.22	0	-161244	485	475	461	451	437	481	457	630	140	500	310	1	1	125973472	629	-6.01	1.60	12	8.39	-83.00	311.00	878	20221021	-43.17	417	20230320	19.66	774	-35.53	20230130	417	19.66	20230320	878	-43.17	20221021	417	19.66	20230320	0.00	N	040350	500	629 억		276408	N	N	0	N	00	N
91	20231016	150410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	-2	5	-0.43	5360705168	10053995	2598.99	572	595	465	607	327	467	533.19	0.22	0	-149967	485	475	461	451	437	481	457	630	140	500	310	1	1	125973472	586	-5.60	1.50	12	7.98	-83.00	311.00	878	20221021	-47.04	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	878	-47.04	20221021	417	11.51	20230320	0.00	N	040350	500	629 억		276408	Y	N	0	N	00	N
92	20231016	140410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	518	51	2	10.92	4756760725	8832151	2283.14	572	595	512	607	327	467	538.57	0.22	0	-202708	485	475	461	451	437	481	457	630	140	500	310	1	1	125973472	653	-6.24	1.67	12	7.01	-83.00	311.00	878	20221021	-41.00	417	20230320	24.22	774	-33.07	20230130	417	24.22	20230320	878	-41.00	20221021	417	24.22	20230320	0.00	N	040350	500	629 억		276408	N	N	0	N	00	N
93	20231016	130409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	526	59	2	12.63	4579226258	8489694	2194.61	572	595	512	607	327	467	539.39	0.22	0	-213321	485	475	461	451	437	481	457	630	140	500	310	1	1	125973472	663	-6.34	1.69	12	6.74	-83.00	311.00	878	20221021	-40.09	417	20230320	26.14	774	-32.04	20230130	417	26.14	20230320	878	-40.09	20221021	417	26.14	20230320	0.00	N	040350	500	629 억		276408	N	N	0	N	00	N
94	20231016	120410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	517	50	2	10.71	3902372726	7205449	1862.63	572	595	515	607	327	467	541.59	0.22	0	-184040	485	475	461	451	437	481	457	630	140	500	310	1	1	125973472	651	-6.23	1.66	12	5.72	-83.00	311.00	878	20221021	-41.12	417	20230320	23.98	774	-33.20	20230130	417	23.98	20230320	878	-41.12	20221021	417	23.98	20230320	0.00	N	040350	500	629 억		276408	N	N	0	N	00	N
95	20231016	110408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	529	62	2	13.28	3507085919	6446523	1666.44	572	595	518	607	327	467	544.03	0.22	0	-204795	485	475	461	451	437	481	457	630	140	500	310	1	1	125973472	666	-6.37	1.70	12	5.12	-83.00	311.00	878	20221021	-39.75	417	20230320	26.86	774	-31.65	20230130	417	26.86	20230320	878	-39.75	20221021	417	26.86	20230320	0.00	N	040350	500	629 억		276408	N	N	0	N	00	N
96	20231016	100405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	529	62	2	13.28	3165854663	5803577	1500.24	572	595	518	607	327	467	545.50	0.22	0	-185696	485	475	461	451	437	481	457	630	140	500	310	1	1	125973472	666	-6.37	1.70	12	4.61	-83.00	311.00	878	20221021	-39.75	417	20230320	26.86	774	-31.65	20230130	417	26.86	20230320	878	-39.75	20221021	417	26.86	20230320	0.00	N	040350	500	629 억		276408	N	N	0	N	00	N
97	20231016	090407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	544	77	2	16.49	1065002242	1888018	488.06	572	595	535	607	327	467	564.08	0.22	0	-115931	485	475	461	451	437	481	457	630	140	500	310	1	1	125973472	685	-6.55	1.75	12	1.50	-83.00	311.00	878	20221021	-38.04	417	20230320	30.46	774	-29.72	20230130	417	30.46	20230320	878	-38.04	20221021	417	30.46	20230320	0.00	N	040350	500	629 억		276408	N	N	0	N	00	N
98	20231012	160416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	-3	5	-0.64	30064192	64570	37.95	470	475	459	611	329	470	465.61	0.23	0	9158	482	476	468	462	454	472	458	630	141	500	310	1	1	125973472	588	-5.63	1.50	12	0.05	-83.00	311.00	878	20221021	-46.81	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	878	-46.81	20221021	417	11.99	20230320	0.00	N	040350	500	629 억		293359	N	N	0	N	00	N
99	20231012	150410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	-5	5	-1.06	21316242	45764	26.90	470	475	459	611	329	470	465.79	0.23	0	6527	482	476	468	462	454	472	458	630	141	500	310	1	1	125973472	586	-5.60	1.50	12	0.04	-83.00	311.00	878	20221021	-47.04	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	878	-47.04	20221021	417	11.51	20230320	0.00	N	040350	500	629 억		293359	N	N	0	N	00	N
100	20231012	140408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	-2	5	-0.43	18337588	39361	23.14	470	475	459	611	329	470	465.88	0.23	0	6462	482	476	468	462	454	472	458	630	141	500	310	1	1	125973472	590	-5.64	1.50	12	0.03	-83.00	311.00	878	20221021	-46.70	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	878	-46.70	20221021	417	12.23	20230320	0.00	N	040350	500	629 억		293359	N	N	0	N	00	N
101	20231012	130409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-1	5	-0.21	16431353	35266	20.73	470	475	459	611	329	470	465.93	0.23	0	4807	482	476	468	462	454	472	458	630	141	500	310	1	1	125973472	591	-5.65	1.51	12	0.03	-83.00	311.00	878	20221021	-46.58	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	878	-46.58	20221021	417	12.47	20230320	0.00	N	040350	500	629 억		293359	N	N	0	N	00	N
102	20231012	120416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	-2	5	-0.43	13280238	28513	16.76	470	475	459	611	329	470	465.76	0.23	0	2630	482	476	468	462	454	472	458	630	141	500	310	1	1	125973472	590	-5.64	1.50	12	0.02	-83.00	311.00	878	20221021	-46.70	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	878	-46.70	20221021	417	12.23	20230320	0.00	N	040350	500	629 억		293359	N	N	0	N	00	N
103	20231012	110413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	-2	5	-0.43	11494831	24693	14.51	470	475	459	611	329	470	465.51	0.23	0	2591	482	476	468	462	454	472	458	630	141	500	310	1	1	125973472	590	-5.64	1.50	12	0.02	-83.00	311.00	878	20221021	-46.70	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	878	-46.70	20221021	417	12.23	20230320	0.00	N	040350	500	629 억		293359	N	N	0	N	00	N
104	20231012	100413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	-4	5	-0.85	9574827	20583	12.10	470	475	459	611	329	470	465.18	0.23	0	2571	482	476	468	462	454	472	458	630	141	500	310	1	1	125973472	587	-5.61	1.50	12	0.02	-83.00	311.00	878	20221021	-46.92	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	878	-46.92	20221021	417	11.75	20230320	0.00	N	040350	500	629 억		293359	N	N	0	N	00	N
105	20231012	090414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	5	2	1.06	94325	200	0.12	470	475	470	611	329	470	471.62	0.23	0	0	482	476	468	462	454	472	458	630	141	500	310	1	1	125973472	598	-5.72	1.53	12	0.00	-83.00	311.00	878	20221021	-45.90	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	878	-45.90	20221021	417	13.91	20230320	0.00	N	040350	500	629 억		293359	N	N	0	N	00	N
106	20231011	160410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	5	2	1.08	79027498	169892	102.13	473	474	460	604	326	465	465.16	0.24	0	-2993	490	477	461	448	432	484	455	630	139	500	310	1	1	125973472	592	-5.66	1.51	12	0.13	-83.00	311.00	878	20221021	-46.47	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	878	-46.47	20221021	417	12.71	20230320	0.00	N	040350	500	629 억		296880	N	N	0	N	00	N
107	20231011	150410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	464	-1	5	-0.22	65285911	140510	84.46	473	474	460	604	326	465	464.64	0.24	0	-3000	490	477	461	448	432	484	455	630	139	500	310	1	1	125973472	585	-5.59	1.49	12	0.11	-83.00	311.00	878	20221021	-47.15	417	20230320	11.27	774	-40.05	20230130	417	11.27	20230320	878	-47.15	20221021	417	11.27	20230320	0.00	N	040350	500	629 억		296880	N	N	0	N	00	N
108	20231011	140415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	4	2	0.86	59900194	128915	77.49	473	474	460	604	326	465	464.65	0.24	0	-3053	490	477	461	448	432	484	455	630	139	500	310	1	1	125973472	591	-5.65	1.51	12	0.10	-83.00	311.00	878	20221021	-46.58	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	878	-46.58	20221021	417	12.47	20230320	0.00	N	040350	500	629 억		296880	N	N	0	N	00	N
109	20231011	130407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	4	2	0.86	58022616	124890	75.07	473	474	460	604	326	465	464.59	0.24	0	-3744	490	477	461	448	432	484	455	630	139	500	310	1	1	125973472	591	-5.65	1.51	12	0.10	-83.00	311.00	878	20221021	-46.58	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	878	-46.58	20221021	417	12.47	20230320	0.00	N	040350	500	629 억		296880	N	N	0	N	00	N
110	20231011	120416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	0	3	0.00	33669617	72488	43.57	473	474	460	604	326	465	464.49	0.24	0	11940	490	477	461	448	432	484	455	630	139	500	310	1	1	125973472	586	-5.60	1.50	12	0.06	-83.00	311.00	878	20221021	-47.04	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	878	-47.04	20221021	417	11.51	20230320	0.00	N	040350	500	629 억		296880	N	N	0	N	00	N
111	20231011	110412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	461	-4	5	-0.86	31384978	67574	40.62	473	474	460	604	326	465	464.45	0.24	0	12810	490	477	461	448	432	484	455	630	139	500	310	1	1	125973472	581	-5.55	1.48	12	0.05	-83.00	311.00	878	20221021	-47.49	417	20230320	10.55	774	-40.44	20230130	417	10.55	20230320	878	-47.49	20221021	417	10.55	20230320	0.00	N	040350	500	629 억		296880	N	N	0	N	00	N
112	20231011	100409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	0	3	0.00	12697331	27145	16.32	473	474	461	604	326	465	467.76	0.24	0	697	490	477	461	448	432	484	455	630	139	500	310	1	1	125973472	586	-5.60	1.50	12	0.02	-83.00	311.00	878	20221021	-47.04	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	878	-47.04	20221021	417	11.51	20230320	0.00	N	040350	500	629 억		296880	N	N	0	N	00	N
113	20231011	090411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	5	2	1.08	516680	1096	0.66	473	473	470	604	326	465	471.42	0.24	0	-501	490	477	461	448	432	484	455	630	139	500	310	1	1	125973472	592	-5.66	1.51	12	0.00	-83.00	311.00	878	20221021	-46.47	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	878	-46.47	20221021	417	12.71	20230320	0.00	N	040350	500	629 억		296880	N	N	0	N	00	N
114	20231010	160408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	465	10	2	2.20	76376913	166356	61.27	455	474	445	591	319	455	459.12	0.25	0	-17882	477	466	455	444	433	460	438	630	136	500	300	1	1	125973472	586	-5.60	1.50	12	0.13	-83.00	311.00	878	20221021	-47.04	417	20230320	11.51	774	-39.92	20230130	417	11.51	20230320	878	-47.04	20221021	417	11.51	20230320	0.00	N	040350	500	629 억		312815	N	N	0	N	00	N
115	20231010	150406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	462	7	2	1.54	62632883	136471	50.27	455	474	445	591	319	455	458.95	0.25	0	-13564	477	466	455	444	433	460	438	630	136	500	300	1	1	125973472	582	-5.57	1.49	12	0.11	-83.00	311.00	878	20221021	-47.38	417	20230320	10.79	774	-40.31	20230130	417	10.79	20230320	878	-47.38	20221021	417	10.79	20230320	0.00	N	040350	500	629 억		312815	N	N	0	N	00	N
116	20231010	140407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	464	9	2	1.98	59152681	128881	47.47	455	474	445	591	319	455	458.97	0.25	0	-13880	477	466	455	444	433	460	438	630	136	500	300	1	1	125973472	585	-5.59	1.49	12	0.10	-83.00	311.00	878	20221021	-47.15	417	20230320	11.27	774	-40.05	20230130	417	11.27	20230320	878	-47.15	20221021	417	11.27	20230320	0.00	N	040350	500	629 억		312815	N	N	0	N	00	N
117	20231010	130404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	466	11	2	2.42	51932606	113260	41.72	455	474	445	591	319	455	458.53	0.25	0	-12732	477	466	455	444	433	460	438	630	136	500	300	1	1	125973472	587	-5.61	1.50	12	0.09	-83.00	311.00	878	20221021	-46.92	417	20230320	11.75	774	-39.79	20230130	417	11.75	20230320	878	-46.92	20221021	417	11.75	20230320	0.00	N	040350	500	629 억		312815	N	N	0	N	00	N
118	20231010	120406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	460	5	2	1.10	40610729	88770	32.70	455	474	445	591	319	455	457.48	0.25	0	-13916	477	466	455	444	433	460	438	630	136	500	300	1	1	125973472	579	-5.54	1.48	12	0.07	-83.00	311.00	878	20221021	-47.61	417	20230320	10.31	774	-40.57	20230130	417	10.31	20230320	878	-47.61	20221021	417	10.31	20230320	0.00	N	040350	500	629 억		312815	N	N	0	N	00	N
119	20231010	110357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	462	7	2	1.54	30882109	67621	24.91	455	474	445	591	319	455	456.69	0.25	0	-14825	477	466	455	444	433	460	438	630	136	500	300	1	1	125973472	582	-5.57	1.49	12	0.05	-83.00	311.00	878	20221021	-47.38	417	20230320	10.79	774	-40.31	20230130	417	10.79	20230320	878	-47.38	20221021	417	10.79	20230320	0.00	N	040350	500	629 억		312815	N	N	0	N	00	N
120	20231010	100401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	464	9	2	1.98	30019465	65750	24.22	455	474	445	591	319	455	456.57	0.25	0	-14763	477	466	455	444	433	460	438	630	136	500	300	1	1	125973472	585	-5.59	1.49	12	0.05	-83.00	311.00	878	20221021	-47.15	417	20230320	11.27	774	-40.05	20230130	417	11.27	20230320	878	-47.15	20221021	417	11.27	20230320	0.00	N	040350	500	629 억		312815	N	N	0	N	00	N
121	20231010	090402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	452	-3	5	-0.66	1501881	3337	1.23	455	455	448	591	319	455	450.07	0.25	0	1450	477	466	455	444	433	460	438	630	136	500	300	1	1	125973472	569	-5.45	1.45	12	0.00	-83.00	311.00	878	20221021	-48.52	417	20230320	8.39	774	-41.60	20230130	417	8.39	20230320	878	-48.52	20221021	417	8.39	20230320	0.00	N	040350	500	629 억		312815	N	N	0	N	00	N
122	20231006	160405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	455	-2	5	-0.44	123092929	271499	210.26	457	466	444	594	320	457	453.38	0.21	0	48950	466	461	454	449	442	464	452	630	137	500	310	1	1	125973472	573	-5.48	1.46	12	0.22	-83.00	311.00	878	20221021	-48.18	417	20230320	9.11	774	-41.21	20230130	417	9.11	20230320	878	-48.18	20221021	417	9.11	20230320	0.00	N	040350	500	629 억		266517	N	N	0	N	00	N
123	20231006	150358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	452	-5	5	-1.09	106401408	234573	181.66	457	466	445	594	320	457	453.60	0.21	0	46444	466	461	454	449	442	464	452	630	137	500	310	1	1	125973472	569	-5.45	1.45	12	0.19	-83.00	311.00	878	20221021	-48.52	417	20230320	8.39	774	-41.60	20230130	417	8.39	20230320	878	-48.52	20221021	417	8.39	20230320	0.00	N	040350	500	629 억		266517	N	N	0	N	00	N
124	20231006	140358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	455	-2	5	-0.44	57253043	125015	96.82	457	466	450	594	320	457	457.97	0.21	0	54029	466	461	454	449	442	464	452	630	137	500	310	1	1	125973472	573	-5.48	1.46	12	0.10	-83.00	311.00	878	20221021	-48.18	417	20230320	9.11	774	-41.21	20230130	417	9.11	20230320	878	-48.18	20221021	417	9.11	20230320	0.00	N	040350	500	629 억		266517	N	N	0	N	00	N
125	20231006	130357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	454	-3	5	-0.66	54601510	119157	92.28	457	466	450	594	320	457	458.23	0.21	0	54032	466	461	454	449	442	464	452	630	137	500	310	1	1	125973472	572	-5.47	1.46	12	0.09	-83.00	311.00	878	20221021	-48.29	417	20230320	8.87	774	-41.34	20230130	417	8.87	20230320	878	-48.29	20221021	417	8.87	20230320	0.00	N	040350	500	629 억		266517	N	N	0	N	00	N
126	20231006	120354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	462	5	2	1.09	28938424	62701	48.56	457	466	457	594	320	457	461.53	0.21	0	35659	466	461	454	449	442	464	452	630	137	500	310	1	1	125973472	582	-5.57	1.49	12	0.05	-83.00	311.00	878	20221021	-47.38	417	20230320	10.79	774	-40.31	20230130	417	10.79	20230320	878	-47.38	20221021	417	10.79	20230320	0.00	N	040350	500	629 억		266517	N	N	0	N	00	N
127	20231006	110352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	464	7	2	1.53	27153707	58837	45.57	457	466	457	594	320	457	461.51	0.21	0	35659	466	461	454	449	442	464	452	630	137	500	310	1	1	125973472	585	-5.59	1.49	12	0.05	-83.00	311.00	878	20221021	-47.15	417	20230320	11.27	774	-40.05	20230130	417	11.27	20230320	878	-47.15	20221021	417	11.27	20230320	0.00	N	040350	500	629 억		266517	N	N	0	N	00	N
128	20231006	100354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	463	6	2	1.31	22124424	47972	37.15	457	465	457	594	320	457	461.19	0.21	0	33589	466	461	454	449	442	464	452	630	137	500	310	1	1	125973472	583	-5.58	1.49	12	0.04	-83.00	311.00	878	20221021	-47.27	417	20230320	11.03	774	-40.18	20230130	417	11.03	20230320	878	-47.27	20221021	417	11.03	20230320	0.00	N	040350	500	629 억		266517	N	N	0	N	00	N
129	20231006	090350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	460	3	2	0.66	747483	1635	1.27	457	460	457	594	320	457	457.18	0.21	0	-153	466	461	454	449	442	464	452	630	137	500	310	1	1	125973472	579	-5.54	1.48	12	0.00	-83.00	311.00	878	20221021	-47.61	417	20230320	10.31	774	-40.57	20230130	417	10.31	20230320	878	-47.61	20221021	417	10.31	20230320	0.00	N	040350	500	629 억		266517	N	N	0	N	00	N