KissMeData/064480/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	160606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5690	-210	5	-3.56	559667420	96820	8.77	5950	5950	5690	7670	4130	5900	5780.49	2.21	0	-8215	7213	6556	5953	5296	4693	6885	5625	62	1770	500	3770	10	1	11952500	680	20.11	1.29	12	0.81	283.00	4397.00	16130	20230314	-64.72	3915	20221103	45.34	16130	-64.72	20230314	3915	45.34	20230103	16130	-64.72	20230314	3915	45.34	20221103	5.75	N	064480	500	61 억		263605	N	N	0	N	00	N
3	20231031	150613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5710	-190	5	-3.22	528849900	91413	8.28	5950	5950	5690	7670	4130	5900	5785.28	2.21	0	-8960	7213	6556	5953	5296	4693	6885	5625	62	1770	500	3770	10	1	11952500	682	20.18	1.30	12	0.76	283.00	4397.00	16130	20230314	-64.60	3915	20221103	45.85	16130	-64.60	20230314	3915	45.85	20230103	16130	-64.60	20230314	3915	45.85	20221103	5.75	N	064480	500	61 억		263605	N	N	0	N	00	N
4	20231031	140619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5730	-170	5	-2.88	447044260	77099	6.98	5950	5950	5700	7670	4130	5900	5798.31	2.21	0	-9664	7213	6556	5953	5296	4693	6885	5625	62	1770	500	3770	10	1	11952500	685	20.25	1.30	12	0.65	283.00	4397.00	16130	20230314	-64.48	3915	20221103	46.36	16130	-64.48	20230314	3915	46.36	20230103	16130	-64.48	20230314	3915	46.36	20221103	5.75	N	064480	500	61 억		263605	N	N	0	N	00	N
5	20231031	130616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5760	-140	5	-2.37	362855880	62396	5.65	5950	5950	5710	7670	4130	5900	5815.37	2.21	0	-389	7213	6556	5953	5296	4693	6885	5625	62	1770	500	3770	10	1	11952500	688	20.35	1.31	12	0.52	283.00	4397.00	16130	20230314	-64.29	3915	20221103	47.13	16130	-64.29	20230314	3915	47.13	20230103	16130	-64.29	20230314	3915	47.13	20221103	5.75	N	064480	500	61 억		263605	N	N	0	N	00	N
6	20231031	120611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5760	-140	5	-2.37	296945090	50898	4.61	5950	5950	5740	7670	4130	5900	5834.12	2.21	0	545	7213	6556	5953	5296	4693	6885	5625	62	1770	500	3770	10	1	11952500	688	20.35	1.31	12	0.43	283.00	4397.00	16130	20230314	-64.29	3915	20221103	47.13	16130	-64.29	20230314	3915	47.13	20230103	16130	-64.29	20230314	3915	47.13	20221103	5.75	N	064480	500	61 억		263605	N	N	0	N	00	N
7	20231031	110629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	-100	5	-1.69	264484350	45272	4.10	5950	5950	5740	7670	4130	5900	5842.12	2.21	0	-258	7213	6556	5953	5296	4693	6885	5625	62	1770	500	3770	10	1	11952500	693	20.49	1.32	12	0.38	283.00	4397.00	16130	20230314	-64.04	3915	20221103	48.15	16130	-64.04	20230314	3915	48.15	20230103	16130	-64.04	20230314	3915	48.15	20221103	5.75	N	064480	500	61 억		263605	N	N	0	N	00	N
8	20231031	100618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5830	-70	5	-1.19	180379440	30728	2.78	5950	5950	5800	7670	4130	5900	5870.20	2.21	0	513	7213	6556	5953	5296	4693	6885	5625	62	1770	500	3770	10	1	11952500	697	20.60	1.33	12	0.26	283.00	4397.00	16130	20230314	-63.86	3915	20221103	48.91	16130	-63.86	20230314	3915	48.91	20230103	16130	-63.86	20230314	3915	48.91	20221103	5.75	N	064480	500	61 억		263605	N	N	0	N	00	N
9	20231031	090616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5870	-30	5	-0.51	85980360	14555	1.32	5950	5950	5800	7670	4130	5900	5907.27	2.21	0	-538	7213	6556	5953	5296	4693	6885	5625	62	1770	500	3770	10	1	11952500	702	20.74	1.34	12	0.12	283.00	4397.00	16130	20230314	-63.61	3915	20221103	49.94	16130	-63.61	20230314	3915	49.94	20230103	16130	-63.61	20230314	3915	49.94	20221103	5.75	N	064480	500	61 억		263605	N	N	0	N	00	N
10	20231030	160607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5900	470	2	8.66	6772251580	1101528	1989.07	5350	6610	5350	7050	3810	5430	6148.24	2.13	0	9732	5683	5556	5453	5326	5223	5505	5275	62	1620	500	3470	10	1	11952500	705	20.85	1.34	12	9.22	283.00	4397.00	16130	20230314	-63.42	3915	20221103	50.70	16130	-63.42	20230314	3915	50.70	20230103	16130	-63.42	20230314	3915	50.70	20221103	5.71	N	064480	500	61 억		254775	N	N	0	N	00	N
11	20231030	150553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5860	430	2	7.92	6622390190	1076066	1943.09	5350	6610	5350	7050	3810	5430	6154.26	2.13	0	3998	5683	5556	5453	5326	5223	5505	5275	62	1620	500	3470	10	1	11952500	700	20.71	1.33	12	9.00	283.00	4397.00	16130	20230314	-63.67	3915	20221103	49.68	16130	-63.67	20230314	3915	49.68	20230103	16130	-63.67	20230314	3915	49.68	20221103	5.71	N	064480	500	61 억		254775	N	N	0	N	00	N
12	20231030	140554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	370	2	6.81	6480739790	1051789	1899.26	5350	6610	5350	7050	3810	5430	6161.63	2.13	0	-10290	5683	5556	5453	5326	5223	5505	5275	62	1620	500	3470	10	1	11952500	693	20.49	1.32	12	8.80	283.00	4397.00	16130	20230314	-64.04	3915	20221103	48.15	16130	-64.04	20230314	3915	48.15	20230103	16130	-64.04	20230314	3915	48.15	20221103	5.71	N	064480	500	61 억		254775	N	N	0	N	00	N
13	20231030	130555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5810	380	2	7.00	6293473810	1019655	1841.23	5350	6610	5350	7050	3810	5430	6172.16	2.13	0	-24547	5683	5556	5453	5326	5223	5505	5275	62	1620	500	3470	10	1	11952500	694	20.53	1.32	12	8.53	283.00	4397.00	16130	20230314	-63.98	3915	20221103	48.40	16130	-63.98	20230314	3915	48.40	20230103	16130	-63.98	20230314	3915	48.40	20221103	5.71	N	064480	500	61 억		254775	N	N	0	N	00	N
14	20231030	120550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5760	330	2	6.08	6096739730	985603	1779.74	5350	6610	5350	7050	3810	5430	6185.80	2.13	0	-44202	5683	5556	5453	5326	5223	5505	5275	62	1620	500	3470	10	1	11952500	688	20.35	1.31	12	8.25	283.00	4397.00	16130	20230314	-64.29	3915	20221103	47.13	16130	-64.29	20230314	3915	47.13	20230103	16130	-64.29	20230314	3915	47.13	20221103	5.71	N	064480	500	61 억		254775	N	N	0	N	00	N
15	20231030	110551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6070	640	2	11.79	4791430510	762399	1376.69	5350	6610	5350	7050	3810	5430	6284.68	2.13	0	-51594	5683	5556	5453	5326	5223	5505	5275	62	1620	500	3470	10	1	11952500	726	21.45	1.38	12	6.38	283.00	4397.00	16130	20230314	-62.37	3915	20221103	55.04	16130	-62.37	20230314	3915	55.04	20230103	16130	-62.37	20230314	3915	55.04	20221103	5.71	N	064480	500	61 억		254775	N	N	0	N	00	N
16	20231030	100552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5590	160	2	2.95	37711910	6804	12.29	5350	5610	5350	7050	3810	5430	5542.61	2.13	0	-41	5683	5556	5453	5326	5223	5505	5275	62	1620	500	3470	10	1	11952500	668	19.75	1.27	12	0.06	283.00	4397.00	16130	20230314	-65.34	3915	20221103	42.78	16130	-65.34	20230314	3915	42.78	20230103	16130	-65.34	20230314	3915	42.78	20221103	5.71	N	064480	500	61 억		254775	N	N	0	N	00	N
17	20231030	090547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5440	10	2	0.18	3867290	719	1.30	5350	5440	5350	7050	3810	5430	5378.71	2.13	0	-79	5683	5556	5453	5326	5223	5505	5275	62	1620	500	3470	10	1	11952500	650	19.22	1.24	12	0.01	283.00	4397.00	16130	20230314	-66.27	3915	20221103	38.95	16130	-66.27	20230314	3915	38.95	20230103	16130	-66.27	20230314	3915	38.95	20221103	5.71	N	064480	500	61 억		254775	N	N	0	N	00	N
18	20231027	160520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5430	-60	5	-1.09	301357150	55229	86.71	5490	5580	5350	7130	3850	5490	5456.53	2.02	0	12990	5770	5630	5530	5390	5290	5580	5340	62	1640	500	3510	10	1	11952500	649	19.19	1.23	12	0.46	283.00	4397.00	16130	20230314	-66.34	3915	20221103	38.70	16130	-66.34	20230314	3915	38.70	20230103	16130	-66.34	20230314	3915	38.70	20221103	5.67	N	064480	500	61 억		241781	N	N	0	N	00	N
19	20231027	150549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5480	-10	5	-0.18	280081830	51311	80.56	5490	5580	5350	7130	3850	5490	5458.51	2.02	0	12030	5770	5630	5530	5390	5290	5580	5340	62	1640	500	3510	10	1	11952500	655	19.36	1.25	12	0.43	283.00	4397.00	16130	20230314	-66.03	3915	20221103	39.97	16130	-66.03	20230314	3915	39.97	20230103	16130	-66.03	20230314	3915	39.97	20221103	5.67	N	064480	500	61 억		241781	N	N	0	N	00	N
20	20231027	140548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	0	3	0.00	221538320	40544	63.66	5490	5580	5350	7130	3850	5490	5464.15	2.02	0	8290	5770	5630	5530	5390	5290	5580	5340	62	1640	500	3510	10	1	11952500	656	19.40	1.25	12	0.34	283.00	4397.00	16130	20230314	-65.96	3915	20221103	40.23	16130	-65.96	20230314	3915	40.23	20230103	16130	-65.96	20230314	3915	40.23	20221103	5.67	N	064480	500	61 억		241781	N	N	0	N	00	N
21	20231027	130541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5470	-20	5	-0.36	205318880	37582	59.01	5490	5580	5350	7130	3850	5490	5463.22	2.02	0	7528	5770	5630	5530	5390	5290	5580	5340	62	1640	500	3510	10	1	11952500	654	19.33	1.24	12	0.31	283.00	4397.00	16130	20230314	-66.09	3915	20221103	39.72	16130	-66.09	20230314	3915	39.72	20230103	16130	-66.09	20230314	3915	39.72	20221103	5.67	N	064480	500	61 억		241781	N	N	0	N	00	N
22	20231027	120550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	80	2	1.46	195679840	35833	56.26	5490	5580	5350	7130	3850	5490	5460.88	2.02	0	8327	5770	5630	5530	5390	5290	5580	5340	62	1640	500	3510	10	1	11952500	666	19.68	1.27	12	0.30	283.00	4397.00	16130	20230314	-65.47	3915	20221103	42.27	16130	-65.47	20230314	3915	42.27	20230103	16130	-65.47	20230314	3915	42.27	20221103	5.67	N	064480	500	61 억		241781	N	N	0	N	00	N
23	20231027	110556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	40	2	0.73	176368040	32352	50.79	5490	5570	5350	7130	3850	5490	5451.53	2.02	0	5489	5770	5630	5530	5390	5290	5580	5340	62	1640	500	3510	10	1	11952500	661	19.54	1.26	12	0.27	283.00	4397.00	16130	20230314	-65.72	3915	20221103	41.25	16130	-65.72	20230314	3915	41.25	20230103	16130	-65.72	20230314	3915	41.25	20221103	5.67	N	064480	500	61 억		241781	N	N	0	N	00	N
24	20231027	100548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5420	-70	5	-1.28	122221690	22528	35.37	5490	5530	5350	7130	3850	5490	5425.32	2.02	0	-1935	5770	5630	5530	5390	5290	5580	5340	62	1640	500	3510	10	1	11952500	648	19.15	1.23	12	0.19	283.00	4397.00	16130	20230314	-66.40	3915	20221103	38.44	16130	-66.40	20230314	3915	38.44	20230103	16130	-66.40	20230314	3915	38.44	20221103	5.67	N	064480	500	61 억		241781	N	N	0	N	00	N
25	20231027	090545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	40	2	0.73	6415140	1167	1.83	5490	5530	5490	7130	3850	5490	5497.12	2.02	0	48	5770	5630	5530	5390	5290	5580	5340	62	1640	500	3510	10	1	11952500	661	19.54	1.26	12	0.01	283.00	4397.00	16130	20230314	-65.72	3915	20221103	41.25	16130	-65.72	20230314	3915	41.25	20230103	16130	-65.72	20230314	3915	41.25	20221103	5.67	N	064480	500	61 억		241781	N	N	0	N	00	N
26	20231026	160540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	-270	5	-4.69	344081860	62181	122.43	5610	5670	5430	7480	4040	5760	5532.60	2.20	0	-22126	5906	5832	5756	5682	5606	5795	5645	62	1720	500	3680	10	1	11952500	656	19.40	1.25	12	0.52	283.00	4397.00	16130	20230314	-65.96	3915	20221103	40.23	16130	-65.96	20230314	3915	40.23	20230103	16130	-65.96	20230314	3915	40.23	20221103	5.69	N	064480	500	61 억		263424	N	N	0	N	00	N
27	20231026	150540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5470	-290	5	-5.03	319721440	57756	113.72	5610	5670	5430	7480	4040	5760	5534.71	2.20	0	-20957	5906	5832	5756	5682	5606	5795	5645	62	1720	500	3680	10	1	11952500	654	19.33	1.24	12	0.48	283.00	4397.00	16130	20230314	-66.09	3915	20221103	39.72	16130	-66.09	20230314	3915	39.72	20230103	16130	-66.09	20230314	3915	39.72	20221103	5.69	N	064480	500	61 억		263424	N	N	0	N	00	N
28	20231026	140541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5510	-250	5	-4.34	233977570	42113	82.92	5610	5670	5480	7480	4040	5760	5554.68	2.20	0	-22980	5906	5832	5756	5682	5606	5795	5645	62	1720	500	3680	10	1	11952500	659	19.47	1.25	12	0.35	283.00	4397.00	16130	20230314	-65.84	3915	20221103	40.74	16130	-65.84	20230314	3915	40.74	20230103	16130	-65.84	20230314	3915	40.74	20221103	5.69	N	064480	500	61 억		263424	N	N	0	N	00	N
29	20231026	130540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5580	-180	5	-3.12	206170710	37080	73.01	5610	5670	5480	7480	4040	5760	5558.75	2.20	0	-20112	5906	5832	5756	5682	5606	5795	5645	62	1720	500	3680	10	1	11952500	667	19.72	1.27	12	0.31	283.00	4397.00	16130	20230314	-65.41	3915	20221103	42.53	16130	-65.41	20230314	3915	42.53	20230103	16130	-65.41	20230314	3915	42.53	20221103	5.69	N	064480	500	61 억		263424	N	N	0	N	00	N
30	20231026	120538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	-190	5	-3.30	173583450	31206	61.44	5610	5670	5480	7480	4040	5760	5560.84	2.20	0	-16077	5906	5832	5756	5682	5606	5795	5645	62	1720	500	3680	10	1	11952500	666	19.68	1.27	12	0.26	283.00	4397.00	16130	20230314	-65.47	3915	20221103	42.27	16130	-65.47	20230314	3915	42.27	20230103	16130	-65.47	20230314	3915	42.27	20221103	5.69	N	064480	500	61 억		263424	N	N	0	N	00	N
31	20231026	110545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	-160	5	-2.78	151864640	27294	53.74	5610	5670	5480	7480	4040	5760	5562.15	2.20	0	-12859	5906	5832	5756	5682	5606	5795	5645	62	1720	500	3680	10	1	11952500	669	19.79	1.27	12	0.23	283.00	4397.00	16130	20230314	-65.28	3915	20221103	43.04	16130	-65.28	20230314	3915	43.04	20230103	16130	-65.28	20230314	3915	43.04	20221103	5.69	N	064480	500	61 억		263424	N	N	0	N	00	N
32	20231026	100544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	-190	5	-3.30	116808390	21034	41.41	5610	5670	5480	7480	4040	5760	5550.73	2.20	0	-10102	5906	5832	5756	5682	5606	5795	5645	62	1720	500	3680	10	1	11952500	666	19.68	1.27	12	0.18	283.00	4397.00	16130	20230314	-65.47	3915	20221103	42.27	16130	-65.47	20230314	3915	42.27	20230103	16130	-65.47	20230314	3915	42.27	20221103	5.69	N	064480	500	61 억		263424	N	N	0	N	00	N
33	20231026	090542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5540	-220	5	-3.82	39682810	7096	13.97	5610	5670	5540	7480	4040	5760	5585.90	2.20	0	-5161	5906	5832	5756	5682	5606	5795	5645	62	1720	500	3680	10	1	11952500	662	19.58	1.26	12	0.06	283.00	4397.00	16130	20230314	-65.65	3915	20221103	41.51	16130	-65.65	20230314	3915	41.51	20230103	16130	-65.65	20230314	3915	41.51	20221103	5.69	N	064480	500	61 억		263424	N	N	0	N	00	N
34	20231025	160544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5760	0	3	0.00	291627470	50686	83.52	5770	5830	5680	7480	4040	5760	5753.61	2.17	0	3831	6053	5906	5623	5476	5193	5980	5550	62	1720	500	3680	10	1	11952500	688	20.35	1.31	12	0.42	283.00	4397.00	16130	20230314	-64.29	3915	20221103	47.13	16130	-64.29	20230314	3915	47.13	20230103	16130	-64.29	20230314	3915	47.13	20221103	5.81	N	064480	500	61 억		259508	N	N	0	N	00	N
35	20231025	150542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5740	-20	5	-0.35	271401470	47169	77.73	5770	5830	5680	7480	4040	5760	5753.81	2.17	0	4917	6053	5906	5623	5476	5193	5980	5550	62	1720	500	3680	10	1	11952500	686	20.28	1.31	12	0.39	283.00	4397.00	16130	20230314	-64.41	3915	20221103	46.62	16130	-64.41	20230314	3915	46.62	20230103	16130	-64.41	20230314	3915	46.62	20221103	5.81	N	064480	500	61 억		259508	N	N	0	N	00	N
36	20231025	140540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5730	-30	5	-0.52	226020570	39221	64.63	5770	5830	5720	7480	4040	5760	5762.74	2.17	0	1637	6053	5906	5623	5476	5193	5980	5550	62	1720	500	3680	10	1	11952500	685	20.25	1.30	12	0.33	283.00	4397.00	16130	20230314	-64.48	3915	20221103	46.36	16130	-64.48	20230314	3915	46.36	20230103	16130	-64.48	20230314	3915	46.36	20221103	5.81	N	064480	500	61 억		259508	N	N	0	N	00	N
37	20231025	130539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5730	-30	5	-0.52	196086880	33993	56.01	5770	5830	5720	7480	4040	5760	5768.45	2.17	0	1580	6053	5906	5623	5476	5193	5980	5550	62	1720	500	3680	10	1	11952500	685	20.25	1.30	12	0.28	283.00	4397.00	16130	20230314	-64.48	3915	20221103	46.36	16130	-64.48	20230314	3915	46.36	20230103	16130	-64.48	20230314	3915	46.36	20221103	5.81	N	064480	500	61 억		259508	N	N	0	N	00	N
38	20231025	120540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5770	10	2	0.17	141961790	24580	40.50	5770	5830	5720	7480	4040	5760	5775.50	2.17	0	8187	6053	5906	5623	5476	5193	5980	5550	62	1720	500	3680	10	1	11952500	690	20.39	1.31	12	0.21	283.00	4397.00	16130	20230314	-64.23	3915	20221103	47.38	16130	-64.23	20230314	3915	47.38	20230103	16130	-64.23	20230314	3915	47.38	20221103	5.81	N	064480	500	61 억		259508	N	N	0	N	00	N
39	20231025	110540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5780	20	2	0.35	119184650	20657	34.04	5770	5820	5720	7480	4040	5760	5769.70	2.17	0	7418	6053	5906	5623	5476	5193	5980	5550	62	1720	500	3680	10	1	11952500	691	20.42	1.31	12	0.17	283.00	4397.00	16130	20230314	-64.17	3915	20221103	47.64	16130	-64.17	20230314	3915	47.64	20230103	16130	-64.17	20230314	3915	47.64	20221103	5.81	N	064480	500	61 억		259508	N	N	0	N	00	N
40	20231025	100540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5760	0	3	0.00	96882530	16789	27.67	5770	5820	5720	7480	4040	5760	5770.60	2.17	0	5626	6053	5906	5623	5476	5193	5980	5550	62	1720	500	3680	10	1	11952500	688	20.35	1.31	12	0.14	283.00	4397.00	16130	20230314	-64.29	3915	20221103	47.13	16130	-64.29	20230314	3915	47.13	20230103	16130	-64.29	20230314	3915	47.13	20221103	5.81	N	064480	500	61 억		259508	N	N	0	N	00	N
41	20231025	090538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5760	0	3	0.00	24317600	4218	6.95	5770	5790	5740	7480	4040	5760	5765.20	2.17	0	-107	6053	5906	5623	5476	5193	5980	5550	62	1720	500	3680	10	1	11952500	688	20.35	1.31	12	0.04	283.00	4397.00	16130	20230314	-64.29	3915	20221103	47.13	16130	-64.29	20230314	3915	47.13	20230103	16130	-64.29	20230314	3915	47.13	20221103	5.81	N	064480	500	61 억		259508	N	N	0	N	00	N
42	20231024	160528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5760	220	2	3.97	334345110	59748	72.03	5680	5770	5340	7200	3880	5540	5595.09	2.12	0	6057	5820	5680	5520	5380	5220	5750	5450	62	1660	500	3540	10	1	11952500	688	20.35	1.31	12	0.50	283.00	4397.00	16130	20230314	-64.29	3915	20221103	47.13	16130	-64.29	20230314	3915	47.13	20230103	16130	-64.29	20230314	3915	47.13	20221103	5.87	N	064480	500	61 억		253431	N	N	0	N	00	N
43	20231024	150537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5730	190	2	3.43	287751400	51623	62.23	5680	5770	5340	7200	3880	5540	5574.09	2.12	0	5122	5820	5680	5520	5380	5220	5750	5450	62	1660	500	3540	10	1	11952500	685	20.25	1.30	12	0.43	283.00	4397.00	16130	20230314	-64.48	3915	20221103	46.36	16130	-64.48	20230314	3915	46.36	20230103	16130	-64.48	20230314	3915	46.36	20221103	5.87	N	064480	500	61 억		253431	N	N	0	N	00	N
44	20231024	140526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5680	140	2	2.53	177366370	32268	38.90	5680	5740	5340	7200	3880	5540	5496.66	2.12	0	-6275	5820	5680	5520	5380	5220	5750	5450	62	1660	500	3540	10	1	11952500	679	20.07	1.29	12	0.27	283.00	4397.00	16130	20230314	-64.79	3915	20221103	45.08	16130	-64.79	20230314	3915	45.08	20230103	16130	-64.79	20230314	3915	45.08	20221103	5.87	N	064480	500	61 억		253431	N	N	0	N	00	N
45	20231024	130533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5580	40	2	0.72	170543330	31048	37.43	5680	5740	5340	7200	3880	5540	5492.89	2.12	0	-7000	5820	5680	5520	5380	5220	5750	5450	62	1660	500	3540	10	1	11952500	667	19.72	1.27	12	0.26	283.00	4397.00	16130	20230314	-65.41	3915	20221103	42.53	16130	-65.41	20230314	3915	42.53	20230103	16130	-65.41	20230314	3915	42.53	20221103	5.87	N	064480	500	61 억		253431	N	N	0	N	00	N
46	20231024	120539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	-50	5	-0.90	153839780	28030	33.79	5680	5740	5340	7200	3880	5540	5488.40	2.12	0	-8887	5820	5680	5520	5380	5220	5750	5450	62	1660	500	3540	10	1	11952500	656	19.40	1.25	12	0.23	283.00	4397.00	16130	20230314	-65.96	3915	20221103	40.23	16130	-65.96	20230314	3915	40.23	20230103	16130	-65.96	20230314	3915	40.23	20221103	5.87	N	064480	500	61 억		253431	N	N	0	N	00	N
47	20231024	110534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5420	-120	5	-2.17	140055970	25515	30.76	5680	5740	5340	7200	3880	5540	5489.16	2.12	0	-8928	5820	5680	5520	5380	5220	5750	5450	62	1660	500	3540	10	1	11952500	648	19.15	1.23	12	0.21	283.00	4397.00	16130	20230314	-66.40	3915	20221103	38.44	16130	-66.40	20230314	3915	38.44	20230103	16130	-66.40	20230314	3915	38.44	20221103	5.87	N	064480	500	61 억		253431	N	N	0	N	00	N
48	20231024	100528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5450	-90	5	-1.62	82089900	14769	17.80	5680	5740	5440	7200	3880	5540	5558.26	2.12	0	-4613	5820	5680	5520	5380	5220	5750	5450	62	1660	500	3540	10	1	11952500	651	19.26	1.24	12	0.12	283.00	4397.00	16130	20230314	-66.21	3915	20221103	39.21	16130	-66.21	20230314	3915	39.21	20230103	16130	-66.21	20230314	3915	39.21	20221103	5.87	N	064480	500	61 억		253431	N	N	0	N	00	N
49	20231024	090533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5670	130	2	2.35	13666250	2404	2.90	5680	5740	5600	7200	3880	5540	5684.80	2.12	0	-926	5820	5680	5520	5380	5220	5750	5450	62	1660	500	3540	10	1	11952500	678	20.04	1.29	12	0.02	283.00	4397.00	16130	20230314	-64.85	3915	20221103	44.83	16130	-64.85	20230314	3915	44.83	20230103	16130	-64.85	20230314	3915	44.83	20221103	5.87	N	064480	500	61 억		253431	N	N	0	N	00	N
50	20231023	160525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5540	40	2	0.73	453530930	82278	60.33	5370	5660	5360	7150	3850	5500	5512.18	1.84	0	33793	5966	5732	5556	5322	5146	5645	5235	62	1650	500	3520	10	1	11952500	662	19.58	1.26	12	0.69	283.00	4397.00	16130	20230314	-65.65	3915	20221103	41.51	16130	-65.65	20230314	3915	41.51	20230103	16130	-65.65	20230314	3915	41.51	20221103	5.90	N	064480	500	61 억		219587	N	N	0	N	00	N
51	20231023	150528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	-10	5	-0.18	410677130	74520	54.64	5370	5660	5360	7150	3850	5500	5510.97	1.84	0	33861	5966	5732	5556	5322	5146	5645	5235	62	1650	500	3520	10	1	11952500	656	19.40	1.25	12	0.62	283.00	4397.00	16130	20230314	-65.96	3915	20221103	40.23	16130	-65.96	20230314	3915	40.23	20230103	16130	-65.96	20230314	3915	40.23	20221103	5.90	N	064480	500	61 억		219587	N	N	0	N	00	N
52	20231023	140526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5510	10	2	0.18	376533470	68293	50.07	5370	5660	5360	7150	3850	5500	5513.50	1.84	0	31111	5966	5732	5556	5322	5146	5645	5235	62	1650	500	3520	10	1	11952500	659	19.47	1.25	12	0.57	283.00	4397.00	16130	20230314	-65.84	3915	20221103	40.74	16130	-65.84	20230314	3915	40.74	20230103	16130	-65.84	20230314	3915	40.74	20221103	5.90	N	064480	500	61 억		219587	N	N	0	N	00	N
53	20231023	130530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5550	50	2	0.91	347431970	63046	46.23	5370	5660	5360	7150	3850	5500	5510.77	1.84	0	29317	5966	5732	5556	5322	5146	5645	5235	62	1650	500	3520	10	1	11952500	663	19.61	1.26	12	0.53	283.00	4397.00	16130	20230314	-65.59	3915	20221103	41.76	16130	-65.59	20230314	3915	41.76	20230103	16130	-65.59	20230314	3915	41.76	20221103	5.90	N	064480	500	61 억		219587	N	N	0	N	00	N
54	20231023	120524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	70	2	1.27	339590810	61636	45.19	5370	5660	5360	7150	3850	5500	5509.62	1.84	0	29665	5966	5732	5556	5322	5146	5645	5235	62	1650	500	3520	10	1	11952500	666	19.68	1.27	12	0.52	283.00	4397.00	16130	20230314	-65.47	3915	20221103	42.27	16130	-65.47	20230314	3915	42.27	20230103	16130	-65.47	20230314	3915	42.27	20221103	5.90	N	064480	500	61 억		219587	N	N	0	N	00	N
55	20231023	110523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5630	130	2	2.36	323539550	58764	43.09	5370	5660	5360	7150	3850	5500	5505.75	1.84	0	29685	5966	5732	5556	5322	5146	5645	5235	62	1650	500	3520	10	1	11952500	673	19.89	1.28	12	0.49	283.00	4397.00	16130	20230314	-65.10	3915	20221103	43.81	16130	-65.10	20230314	3915	43.81	20230103	16130	-65.10	20230314	3915	43.81	20221103	5.90	N	064480	500	61 억		219587	N	N	0	N	00	N
56	20231023	100520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	100	2	1.82	267800130	48865	35.83	5370	5650	5360	7150	3850	5500	5480.40	1.84	0	22972	5966	5732	5556	5322	5146	5645	5235	62	1650	500	3520	10	1	11952500	669	19.79	1.27	12	0.41	283.00	4397.00	16130	20230314	-65.28	3915	20221103	43.04	16130	-65.28	20230314	3915	43.04	20230103	16130	-65.28	20230314	3915	43.04	20221103	5.90	N	064480	500	61 억		219587	N	N	0	N	00	N
57	20231023	090531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5480	-20	5	-0.36	155763060	28755	21.08	5370	5510	5360	7150	3850	5500	5416.87	1.84	0	15370	5966	5732	5556	5322	5146	5645	5235	62	1650	500	3520	10	1	11952500	655	19.36	1.25	12	0.24	283.00	4397.00	16130	20230314	-66.03	3915	20221103	39.97	16130	-66.03	20230314	3915	39.97	20230103	16130	-66.03	20230314	3915	39.97	20221103	5.90	N	064480	500	61 억		219587	N	N	0	N	00	N
58	20231020	160523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	-210	5	-3.68	737207280	133868	136.86	5650	5790	5380	7420	4000	5710	5507.03	1.81	0	3195	6150	5930	5800	5580	5450	5865	5515	62	1710	500	3650	10	1	11952500	657	19.43	1.25	12	1.12	283.00	4397.00	16130	20230314	-65.90	3915	20221103	40.49	16130	-65.90	20230314	3915	40.49	20230103	16130	-65.90	20230314	3915	40.49	20221103	5.95	N	064480	500	61 억		216300	N	N	0	N	00	N
59	20231020	150524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	-190	5	-3.33	611094120	110935	113.41	5650	5790	5380	7420	4000	5710	5508.58	1.81	0	4077	6150	5930	5800	5580	5450	5865	5515	62	1710	500	3650	10	1	11952500	660	19.51	1.26	12	0.93	283.00	4397.00	16130	20230314	-65.78	3915	20221103	41.00	16130	-65.78	20230314	3915	41.00	20230103	16130	-65.78	20230314	3915	41.00	20221103	5.95	N	064480	500	61 억		216300	N	N	0	N	00	N
60	20231020	140527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5590	-120	5	-2.10	550400530	99962	102.20	5650	5790	5380	7420	4000	5710	5506.10	1.81	0	5534	6150	5930	5800	5580	5450	5865	5515	62	1710	500	3650	10	1	11952500	668	19.75	1.27	12	0.84	283.00	4397.00	16130	20230314	-65.34	3915	20221103	42.78	16130	-65.34	20230314	3915	42.78	20230103	16130	-65.34	20230314	3915	42.78	20221103	5.95	N	064480	500	61 억		216300	N	N	0	N	00	N
61	20231020	130512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	-190	5	-3.33	474284960	86282	88.21	5650	5790	5380	7420	4000	5710	5496.92	1.81	0	3635	6150	5930	5800	5580	5450	5865	5515	62	1710	500	3650	10	1	11952500	660	19.51	1.26	12	0.72	283.00	4397.00	16130	20230314	-65.78	3915	20221103	41.00	16130	-65.78	20230314	3915	41.00	20230103	16130	-65.78	20230314	3915	41.00	20221103	5.95	N	064480	500	61 억		216300	N	N	0	N	00	N
62	20231020	120521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5480	-230	5	-4.03	428864620	78030	79.77	5650	5790	5380	7420	4000	5710	5496.15	1.81	0	3777	6150	5930	5800	5580	5450	5865	5515	62	1710	500	3650	10	1	11952500	655	19.36	1.25	12	0.65	283.00	4397.00	16130	20230314	-66.03	3915	20221103	39.97	16130	-66.03	20230314	3915	39.97	20230103	16130	-66.03	20230314	3915	39.97	20221103	5.95	N	064480	500	61 억		216300	N	N	0	N	00	N
63	20231020	110526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5460	-250	5	-4.38	372504920	67621	69.13	5650	5790	5380	7420	4000	5710	5508.72	1.81	0	3348	6150	5930	5800	5580	5450	5865	5515	62	1710	500	3650	10	1	11952500	653	19.29	1.24	12	0.57	283.00	4397.00	16130	20230314	-66.15	3915	20221103	39.46	16130	-66.15	20230314	3915	39.46	20230103	16130	-66.15	20230314	3915	39.46	20221103	5.95	N	064480	500	61 억		216300	N	N	0	N	00	N
64	20231020	100520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5460	-250	5	-4.38	277989420	50178	51.30	5650	5790	5420	7420	4000	5710	5540.07	1.81	0	-2311	6150	5930	5800	5580	5450	5865	5515	62	1710	500	3650	10	1	11952500	653	19.29	1.24	12	0.42	283.00	4397.00	16130	20230314	-66.15	3915	20221103	39.46	16130	-66.15	20230314	3915	39.46	20230103	16130	-66.15	20230314	3915	39.46	20221103	5.95	N	064480	500	61 억		216300	N	N	0	N	00	N
65	20231020	090521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5790	80	2	1.40	19904900	3492	3.57	5650	5790	5640	7420	4000	5710	5700.14	1.81	0	1491	6150	5930	5800	5580	5450	5865	5515	62	1710	500	3650	10	1	11952500	692	20.46	1.32	12	0.03	283.00	4397.00	16130	20230314	-64.10	3915	20221103	47.89	16130	-64.10	20230314	3915	47.89	20230103	16130	-64.10	20230314	3915	47.89	20221103	5.95	N	064480	500	61 억		216300	N	N	0	N	00	N
66	20231019	160518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5710	-370	5	-6.09	548723510	94861	226.31	6020	6020	5670	7900	4260	6080	5784.71	1.92	0	-12628	6266	6172	6096	6002	5926	6135	5965	62	1820	500	3890	10	1	11952500	682	20.18	1.30	12	0.79	283.00	4397.00	16130	20230314	-64.60	3880	20221017	47.16	16130	-64.60	20230314	3915	45.85	20230103	16130	-64.60	20230314	3915	45.85	20221103	5.96	N	064480	500	61 억		228931	N	N	0	N	00	N
67	20231019	150517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5720	-360	5	-5.92	505618580	87345	208.38	6020	6020	5670	7900	4260	6080	5788.75	1.92	0	-10340	6266	6172	6096	6002	5926	6135	5965	62	1820	500	3890	10	1	11952500	684	20.21	1.30	12	0.73	283.00	4397.00	16130	20230314	-64.54	3880	20221017	47.42	16130	-64.54	20230314	3915	46.10	20230103	16130	-64.54	20230314	3915	46.10	20221103	5.96	N	064480	500	61 억		228931	N	N	0	N	00	N
68	20231019	140519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5700	-380	5	-6.25	423643280	72995	174.15	6020	6020	5670	7900	4260	6080	5803.73	1.92	0	-11593	6266	6172	6096	6002	5926	6135	5965	62	1820	500	3890	10	1	11952500	681	20.14	1.30	12	0.61	283.00	4397.00	16130	20230314	-64.66	3880	20221017	46.91	16130	-64.66	20230314	3915	45.59	20230103	16130	-64.66	20230314	3915	45.59	20221103	5.96	N	064480	500	61 억		228931	N	N	0	N	00	N
69	20231019	130515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5730	-350	5	-5.76	356952360	61305	146.26	6020	6020	5710	7900	4260	6080	5822.57	1.92	0	-12075	6266	6172	6096	6002	5926	6135	5965	62	1820	500	3890	10	1	11952500	685	20.25	1.30	12	0.51	283.00	4397.00	16130	20230314	-64.48	3880	20221017	47.68	16130	-64.48	20230314	3915	46.36	20230103	16130	-64.48	20230314	3915	46.36	20221103	5.96	N	064480	500	61 억		228931	N	N	0	N	00	N
70	20231019	120519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5740	-340	5	-5.59	302820970	51872	123.75	6020	6020	5740	7900	4260	6080	5837.85	1.92	0	-11910	6266	6172	6096	6002	5926	6135	5965	62	1820	500	3890	10	1	11952500	686	20.28	1.31	12	0.43	283.00	4397.00	16130	20230314	-64.41	3880	20221017	47.94	16130	-64.41	20230314	3915	46.62	20230103	16130	-64.41	20230314	3915	46.62	20221103	5.96	N	064480	500	61 억		228931	N	N	0	N	00	N
71	20231019	110518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5810	-270	5	-4.44	210811020	35963	85.80	6020	6020	5780	7900	4260	6080	5861.89	1.92	0	-9367	6266	6172	6096	6002	5926	6135	5965	62	1820	500	3890	10	1	11952500	694	20.53	1.32	12	0.30	283.00	4397.00	16130	20230314	-63.98	3880	20221017	49.74	16130	-63.98	20230314	3915	48.40	20230103	16130	-63.98	20230314	3915	48.40	20221103	5.96	N	064480	500	61 억		228931	N	N	0	N	00	N
72	20231019	100514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5900	-180	5	-2.96	118752820	20187	48.16	6020	6020	5780	7900	4260	6080	5882.64	1.92	0	-8686	6266	6172	6096	6002	5926	6135	5965	62	1820	500	3890	10	1	11952500	705	20.85	1.34	12	0.17	283.00	4397.00	16130	20230314	-63.42	3880	20221017	52.06	16130	-63.42	20230314	3915	50.70	20230103	16130	-63.42	20230314	3915	50.70	20221103	5.96	N	064480	500	61 억		228931	N	N	0	N	00	N
73	20231019	090519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5920	-160	5	-2.63	19826950	3321	7.92	6020	6020	5900	7900	4260	6080	5970.17	1.92	0	-3061	6266	6172	6096	6002	5926	6135	5965	62	1820	500	3890	10	1	11952500	708	20.92	1.35	12	0.03	283.00	4397.00	16130	20230314	-63.30	3880	20221017	52.58	16130	-63.30	20230314	3915	51.21	20230103	16130	-63.30	20230314	3915	51.21	20221103	5.96	N	064480	500	61 억		228931	N	N	0	N	00	N
74	20231018	160521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6080	-40	5	-0.65	231042370	37887	45.11	6140	6190	6020	7950	4290	6120	6098.20	1.97	0	-7039	6326	6222	6066	5962	5806	6275	6015	62	1830	500	3910	10	1	11952500	727	21.48	1.38	12	0.32	283.00	4397.00	16130	20230314	-62.31	3880	20221014	56.70	16130	-62.31	20230314	3915	55.30	20230103	16130	-62.31	20230314	3915	55.30	20221103	5.96	N	064480	500	61 억		235970	N	N	0	N	00	N
75	20231018	150514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6060	-60	5	-0.98	215096040	35248	41.96	6140	6190	6030	7950	4290	6120	6102.36	1.97	0	-7103	6326	6222	6066	5962	5806	6275	6015	62	1830	500	3910	10	1	11952500	724	21.41	1.38	12	0.29	283.00	4397.00	16130	20230314	-62.43	3880	20221014	56.19	16130	-62.43	20230314	3915	54.79	20230103	16130	-62.43	20230314	3915	54.79	20221103	5.96	N	064480	500	61 억		235970	N	N	0	N	00	N
76	20231018	140511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6050	-70	5	-1.14	204041710	33419	39.79	6140	6190	6030	7950	4290	6120	6105.56	1.97	0	-6965	6326	6222	6066	5962	5806	6275	6015	62	1830	500	3910	10	1	11952500	723	21.38	1.38	12	0.28	283.00	4397.00	16130	20230314	-62.49	3880	20221014	55.93	16130	-62.49	20230314	3915	54.53	20230103	16130	-62.49	20230314	3915	54.53	20221103	5.96	N	064480	500	61 억		235970	N	N	0	N	00	N
77	20231018	130508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6070	-50	5	-0.82	175407190	28696	34.16	6140	6190	6030	7950	4290	6120	6112.60	1.97	0	-3912	6326	6222	6066	5962	5806	6275	6015	62	1830	500	3910	10	1	11952500	726	21.45	1.38	12	0.24	283.00	4397.00	16130	20230314	-62.37	3880	20221014	56.44	16130	-62.37	20230314	3915	55.04	20230103	16130	-62.37	20230314	3915	55.04	20221103	5.96	N	064480	500	61 억		235970	N	N	0	N	00	N
78	20231018	120516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6060	-60	5	-0.98	159520310	26070	31.04	6140	6190	6040	7950	4290	6120	6118.92	1.97	0	-2928	6326	6222	6066	5962	5806	6275	6015	62	1830	500	3910	10	1	11952500	724	21.41	1.38	12	0.22	283.00	4397.00	16130	20230314	-62.43	3880	20221014	56.19	16130	-62.43	20230314	3915	54.79	20230103	16130	-62.43	20230314	3915	54.79	20221103	5.96	N	064480	500	61 억		235970	N	N	0	N	00	N
79	20231018	110511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6120	0	3	0.00	125852390	20525	24.44	6140	6190	6060	7950	4290	6120	6131.66	1.97	0	-1613	6326	6222	6066	5962	5806	6275	6015	62	1830	500	3910	10	1	11952500	731	21.63	1.39	12	0.17	283.00	4397.00	16130	20230314	-62.06	3880	20221014	57.73	16130	-62.06	20230314	3915	56.32	20230103	16130	-62.06	20230314	3915	56.32	20221103	5.96	N	064480	500	61 억		235970	N	N	0	N	00	N
80	20231018	100515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6120	0	3	0.00	102994230	16782	19.98	6140	6190	6060	7950	4290	6120	6137.18	1.97	0	-506	6326	6222	6066	5962	5806	6275	6015	62	1830	500	3910	10	1	11952500	731	21.63	1.39	12	0.14	283.00	4397.00	16130	20230314	-62.06	3880	20221014	57.73	16130	-62.06	20230314	3915	56.32	20230103	16130	-62.06	20230314	3915	56.32	20221103	5.96	N	064480	500	61 억		235970	N	N	0	N	00	N
81	20231018	090511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6130	10	2	0.16	37957210	6190	7.37	6140	6140	6120	7950	4290	6120	6132.02	1.97	0	-4949	6326	6222	6066	5962	5806	6275	6015	62	1830	500	3910	10	1	11952500	733	21.66	1.39	12	0.05	283.00	4397.00	16130	20230314	-62.00	3880	20221014	57.99	16130	-62.00	20230314	3915	56.58	20230103	16130	-62.00	20230314	3915	56.58	20221103	5.96	N	064480	500	61 억		235970	N	N	0	N	00	N
82	20231017	160515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6120	230	2	3.90	476312190	78275	116.39	5910	6170	5910	7650	4130	5890	6084.90	1.79	0	21931	6170	6030	5930	5790	5690	5980	5740	62	1760	500	3760	10	1	11952500	731	21.63	1.39	12	0.65	283.00	4397.00	16130	20230314	-62.06	3845	20221013	59.17	16130	-62.06	20230314	3915	56.32	20230103	16130	-62.06	20230314	3880	57.73	20221017	5.92	N	064480	500	61 억		214040	N	N	0	N	00	N
83	20231017	150515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6110	220	2	3.74	403920710	66427	98.77	5910	6170	5910	7650	4130	5890	6080.67	1.79	0	19954	6170	6030	5930	5790	5690	5980	5740	62	1760	500	3760	10	1	11952500	730	21.59	1.39	12	0.56	283.00	4397.00	16130	20230314	-62.12	3845	20221013	58.91	16130	-62.12	20230314	3915	56.07	20230103	16130	-62.12	20230314	3880	57.47	20221017	5.92	N	064480	500	61 억		214040	N	N	0	N	00	N
84	20231017	140516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6100	210	2	3.57	358500340	58960	87.67	5910	6170	5910	7650	4130	5890	6080.40	1.79	0	20231	6170	6030	5930	5790	5690	5980	5740	62	1760	500	3760	10	1	11952500	729	21.55	1.39	12	0.49	283.00	4397.00	16130	20230314	-62.18	3845	20221013	58.65	16130	-62.18	20230314	3915	55.81	20230103	16130	-62.18	20230314	3880	57.22	20221017	5.92	N	064480	500	61 억		214040	N	N	0	N	00	N
85	20231017	130512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6120	230	2	3.90	338330390	55646	82.74	5910	6170	5910	7650	4130	5890	6080.05	1.79	0	20149	6170	6030	5930	5790	5690	5980	5740	62	1760	500	3760	10	1	11952500	731	21.63	1.39	12	0.47	283.00	4397.00	16130	20230314	-62.06	3845	20221013	59.17	16130	-62.06	20230314	3915	56.32	20230103	16130	-62.06	20230314	3880	57.73	20221017	5.92	N	064480	500	61 억		214040	N	N	0	N	00	N
86	20231017	120513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6130	240	2	4.07	288518480	47498	70.63	5910	6170	5910	7650	4130	5890	6074.33	1.79	0	16352	6170	6030	5930	5790	5690	5980	5740	62	1760	500	3760	10	1	11952500	733	21.66	1.39	12	0.40	283.00	4397.00	16130	20230314	-62.00	3845	20221013	59.43	16130	-62.00	20230314	3915	56.58	20230103	16130	-62.00	20230314	3880	57.99	20221017	5.92	N	064480	500	61 억		214040	N	N	0	N	00	N
87	20231017	110509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6120	230	2	3.90	246318770	40608	60.38	5910	6170	5910	7650	4130	5890	6065.77	1.79	0	15875	6170	6030	5930	5790	5690	5980	5740	62	1760	500	3760	10	1	11952500	731	21.63	1.39	12	0.34	283.00	4397.00	16130	20230314	-62.06	3845	20221013	59.17	16130	-62.06	20230314	3915	56.32	20230103	16130	-62.06	20230314	3880	57.73	20221017	5.92	N	064480	500	61 억		214040	N	N	0	N	00	N
88	20231017	100506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6100	210	2	3.57	138688930	23049	34.27	5910	6120	5910	7650	4130	5890	6017.13	1.79	0	9226	6170	6030	5930	5790	5690	5980	5740	62	1760	500	3760	10	1	11952500	729	21.55	1.39	12	0.19	283.00	4397.00	16130	20230314	-62.18	3845	20221013	58.65	16130	-62.18	20230314	3915	55.81	20230103	16130	-62.18	20230314	3880	57.22	20221017	5.92	N	064480	500	61 억		214040	N	N	0	N	00	N
89	20231017	090510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6020	130	2	2.21	44718160	7519	11.18	5910	6080	5910	7650	4130	5890	5947.35	1.79	0	2239	6170	6030	5930	5790	5690	5980	5740	62	1760	500	3760	10	1	11952500	720	21.27	1.37	12	0.06	283.00	4397.00	16130	20230314	-62.68	3845	20221013	56.57	16130	-62.68	20230314	3915	53.77	20230103	16130	-62.68	20230314	3880	55.15	20221017	5.92	N	064480	500	61 억		214040	N	N	0	N	00	N
90	20231016	160510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5890	-210	5	-3.44	391676160	66327	99.84	6020	6070	5830	7930	4270	6100	5905.22	1.91	0	-14583	6440	6270	6180	6010	5920	6225	5965	62	1830	500	3900	10	1	11952500	704	20.81	1.34	12	0.55	283.00	4397.00	16130	20230314	-63.48	3845	20221013	53.19	16130	-63.48	20230314	3915	50.45	20230103	16130	-63.48	20230314	3880	51.80	20221017	6.03	N	064480	500	61 억		228624	N	N	0	N	00	N
91	20231016	150509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5850	-250	5	-4.10	350603490	59339	89.32	6020	6070	5830	7930	4270	6100	5908.47	1.91	0	-16702	6440	6270	6180	6010	5920	6225	5965	62	1830	500	3900	10	1	11952500	699	20.67	1.33	12	0.50	283.00	4397.00	16130	20230314	-63.73	3845	20221013	52.15	16130	-63.73	20230314	3915	49.43	20230103	16130	-63.73	20230314	3880	50.77	20221017	6.03	N	064480	500	61 억		228624	N	N	0	N	00	N
92	20231016	140509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5880	-220	5	-3.61	283991880	47955	72.19	6020	6070	5860	7930	4270	6100	5922.04	1.91	0	-13436	6440	6270	6180	6010	5920	6225	5965	62	1830	500	3900	10	1	11952500	703	20.78	1.34	12	0.40	283.00	4397.00	16130	20230314	-63.55	3845	20221013	52.93	16130	-63.55	20230314	3915	50.19	20230103	16130	-63.55	20230314	3880	51.55	20221017	6.03	N	064480	500	61 억		228624	N	N	0	N	00	N
93	20231016	130508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5900	-200	5	-3.28	247638900	41763	62.87	6020	6070	5870	7930	4270	6100	5929.61	1.91	0	-12981	6440	6270	6180	6010	5920	6225	5965	62	1830	500	3900	10	1	11952500	705	20.85	1.34	12	0.35	283.00	4397.00	16130	20230314	-63.42	3845	20221013	53.45	16130	-63.42	20230314	3915	50.70	20230103	16130	-63.42	20230314	3880	52.06	20221017	6.03	N	064480	500	61 억		228624	N	N	0	N	00	N
94	20231016	120507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5890	-210	5	-3.44	203726460	34296	51.63	6020	6070	5890	7930	4270	6100	5940.23	1.91	0	-14024	6440	6270	6180	6010	5920	6225	5965	62	1830	500	3900	10	1	11952500	704	20.81	1.34	12	0.29	283.00	4397.00	16130	20230314	-63.48	3845	20221013	53.19	16130	-63.48	20230314	3915	50.45	20230103	16130	-63.48	20230314	3880	51.80	20221017	6.03	N	064480	500	61 억		228624	N	N	0	N	00	N
95	20231016	110506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5900	-200	5	-3.28	168536710	28341	42.66	6020	6070	5900	7930	4270	6100	5946.73	1.91	0	-11529	6440	6270	6180	6010	5920	6225	5965	62	1830	500	3900	10	1	11952500	705	20.85	1.34	12	0.24	283.00	4397.00	16130	20230314	-63.42	3845	20221013	53.45	16130	-63.42	20230314	3915	50.70	20230103	16130	-63.42	20230314	3880	52.06	20221017	6.03	N	064480	500	61 억		228624	N	N	0	N	00	N
96	20231016	100502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5930	-170	5	-2.79	119707450	20102	30.26	6020	6070	5900	7930	4270	6100	5954.98	1.91	0	-9557	6440	6270	6180	6010	5920	6225	5965	62	1830	500	3900	10	1	11952500	709	20.95	1.35	12	0.17	283.00	4397.00	16130	20230314	-63.24	3845	20221013	54.23	16130	-63.24	20230314	3915	51.47	20230103	16130	-63.24	20230314	3880	52.84	20221017	6.03	N	064480	500	61 억		228624	N	N	0	N	00	N
97	20231016	090505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5920	-180	5	-2.95	37224370	6204	9.34	6020	6070	5920	7930	4270	6100	6000.01	1.91	0	-3719	6440	6270	6180	6010	5920	6225	5965	62	1830	500	3900	10	1	11952500	708	20.92	1.35	12	0.05	283.00	4397.00	16130	20230314	-63.30	3845	20221013	53.97	16130	-63.30	20230314	3915	51.21	20230103	16130	-63.30	20230314	3880	52.58	20221017	6.03	N	064480	500	61 억		228624	N	N	0	N	00	N
98	20231012	160517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6320	210	2	3.44	523874210	83196	87.92	6120	6360	6120	7940	4280	6110	6296.86	1.87	0	24691	6350	6230	6110	5990	5870	6290	6050	62	1830	500	3910	10	1	11952500	755	22.33	1.44	12	0.70	283.00	4397.00	16130	20230314	-60.82	3845	20221013	64.37	16130	-60.82	20230314	3915	61.43	20230103	16130	-60.82	20230314	3845	64.37	20221013	6.14	N	064480	500	61 억		223031	N	N	0	N	00	N
99	20231012	150508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6300	190	2	3.11	482501260	76624	80.97	6120	6360	6120	7940	4280	6110	6297.00	1.87	0	20708	6350	6230	6110	5990	5870	6290	6050	62	1830	500	3910	10	1	11952500	753	22.26	1.43	12	0.64	283.00	4397.00	16130	20230314	-60.94	3845	20221013	63.85	16130	-60.94	20230314	3915	60.92	20230103	16130	-60.94	20230314	3845	63.85	20221013	6.14	N	064480	500	61 억		223031	N	N	0	N	00	N
100	20231012	140507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6300	190	2	3.11	448072680	71148	75.19	6120	6360	6120	7940	4280	6110	6297.76	1.87	0	18062	6350	6230	6110	5990	5870	6290	6050	62	1830	500	3910	10	1	11952500	753	22.26	1.43	12	0.60	283.00	4397.00	16130	20230314	-60.94	3845	20221013	63.85	16130	-60.94	20230314	3915	60.92	20230103	16130	-60.94	20230314	3845	63.85	20221013	6.14	N	064480	500	61 억		223031	N	N	0	N	00	N
101	20231012	130507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6330	220	2	3.60	382591540	60782	64.23	6120	6350	6120	7940	4280	6110	6294.49	1.87	0	17463	6350	6230	6110	5990	5870	6290	6050	62	1830	500	3910	10	1	11952500	757	22.37	1.44	12	0.51	283.00	4397.00	16130	20230314	-60.76	3845	20221013	64.63	16130	-60.76	20230314	3915	61.69	20230103	16130	-60.76	20230314	3845	64.63	20221013	6.14	N	064480	500	61 억		223031	N	N	0	N	00	N
102	20231012	120515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6320	210	2	3.44	342969720	54525	57.62	6120	6350	6120	7940	4280	6110	6290.14	1.87	0	16993	6350	6230	6110	5990	5870	6290	6050	62	1830	500	3910	10	1	11952500	755	22.33	1.44	12	0.46	283.00	4397.00	16130	20230314	-60.82	3845	20221013	64.37	16130	-60.82	20230314	3915	61.43	20230103	16130	-60.82	20230314	3845	64.37	20221013	6.14	N	064480	500	61 억		223031	N	N	0	N	00	N
103	20231012	110512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6330	220	2	3.60	299472660	47623	50.33	6120	6350	6120	7940	4280	6110	6288.40	1.87	0	16872	6350	6230	6110	5990	5870	6290	6050	62	1830	500	3910	10	1	11952500	757	22.37	1.44	12	0.40	283.00	4397.00	16130	20230314	-60.76	3845	20221013	64.63	16130	-60.76	20230314	3915	61.69	20230103	16130	-60.76	20230314	3845	64.63	20221013	6.14	N	064480	500	61 억		223031	N	N	0	N	00	N
104	20231012	100511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6300	190	2	3.11	231785790	36895	38.99	6120	6340	6120	7940	4280	6110	6282.31	1.87	0	15001	6350	6230	6110	5990	5870	6290	6050	62	1830	500	3910	10	1	11952500	753	22.26	1.43	12	0.31	283.00	4397.00	16130	20230314	-60.94	3845	20221013	63.85	16130	-60.94	20230314	3915	60.92	20230103	16130	-60.94	20230314	3845	63.85	20221013	6.14	N	064480	500	61 억		223031	N	N	0	N	00	N
105	20231012	090514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6210	100	2	1.64	16906720	2732	2.89	6120	6240	6120	7940	4280	6110	6188.40	1.87	0	50	6350	6230	6110	5990	5870	6290	6050	62	1830	500	3910	10	1	11952500	742	21.94	1.41	12	0.02	283.00	4397.00	16130	20230314	-61.50	3845	20221013	61.51	16130	-61.50	20230314	3915	58.62	20230103	16130	-61.50	20230314	3845	61.51	20221013	6.14	N	064480	500	61 억		223031	N	N	0	N	00	N
106	20231011	160509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6110	150	2	2.52	561026570	91306	57.50	6010	6230	5990	7740	4180	5960	6144.88	1.56	0	35963	6513	6236	6073	5796	5633	6155	5715	62	1780	500	3810	10	1	11952500	730	21.59	1.39	12	0.76	283.00	4397.00	16130	20230314	-62.12	3845	20221013	58.91	16130	-62.12	20230314	3915	56.07	20230103	16130	-62.12	20230314	3845	58.91	20221013	5.80	N	064480	500	61 억		187038	N	N	0	N	00	N
107	20231011	150509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6120	160	2	2.68	477678570	77659	48.91	6010	6230	5990	7740	4180	5960	6151.47	1.56	0	33342	6513	6236	6073	5796	5633	6155	5715	62	1780	500	3810	10	1	11952500	731	21.63	1.39	12	0.65	283.00	4397.00	16130	20230314	-62.06	3845	20221013	59.17	16130	-62.06	20230314	3915	56.32	20230103	16130	-62.06	20230314	3845	59.17	20221013	5.80	N	064480	500	61 억		187038	N	N	0	N	00	N
108	20231011	140514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6100	140	2	2.35	400312520	65005	40.94	6010	6230	5990	7740	4180	5960	6158.79	1.56	0	27201	6513	6236	6073	5796	5633	6155	5715	62	1780	500	3810	10	1	11952500	729	21.55	1.39	12	0.54	283.00	4397.00	16130	20230314	-62.18	3845	20221013	58.65	16130	-62.18	20230314	3915	55.81	20230103	16130	-62.18	20230314	3845	58.65	20221013	5.80	N	064480	500	61 억		187038	N	N	0	N	00	N
109	20231011	130504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6190	230	2	3.86	330409290	53605	33.76	6010	6230	5990	7740	4180	5960	6164.54	1.56	0	25173	6513	6236	6073	5796	5633	6155	5715	62	1780	500	3810	10	1	11952500	740	21.87	1.41	12	0.45	283.00	4397.00	16130	20230314	-61.62	3845	20221013	60.99	16130	-61.62	20230314	3915	58.11	20230103	16130	-61.62	20230314	3845	60.99	20221013	5.80	N	064480	500	61 억		187038	N	N	0	N	00	N
110	20231011	120515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6190	230	2	3.86	298889900	48506	30.55	6010	6230	5990	7740	4180	5960	6162.75	1.56	0	23185	6513	6236	6073	5796	5633	6155	5715	62	1780	500	3810	10	1	11952500	740	21.87	1.41	12	0.41	283.00	4397.00	16130	20230314	-61.62	3845	20221013	60.99	16130	-61.62	20230314	3915	58.11	20230103	16130	-61.62	20230314	3845	60.99	20221013	5.80	N	064480	500	61 억		187038	N	N	0	N	00	N
111	20231011	110511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6180	220	2	3.69	265534910	43105	27.15	6010	6230	5990	7740	4180	5960	6161.12	1.56	0	22003	6513	6236	6073	5796	5633	6155	5715	62	1780	500	3810	10	1	11952500	739	21.84	1.41	12	0.36	283.00	4397.00	16130	20230314	-61.69	3845	20221013	60.73	16130	-61.69	20230314	3915	57.85	20230103	16130	-61.69	20230314	3845	60.73	20221013	5.80	N	064480	500	61 억		187038	N	N	0	N	00	N
112	20231011	100506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6180	220	2	3.69	201370150	32732	20.61	6010	6230	5990	7740	4180	5960	6153.27	1.56	0	15601	6513	6236	6073	5796	5633	6155	5715	62	1780	500	3810	10	1	11952500	739	21.84	1.41	12	0.27	283.00	4397.00	16130	20230314	-61.69	3845	20221013	60.73	16130	-61.69	20230314	3915	57.85	20230103	16130	-61.69	20230314	3845	60.73	20221013	5.80	N	064480	500	61 억		187038	N	N	0	N	00	N
113	20231011	090511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6000	40	2	0.67	43915590	7202	4.54	6010	6180	5990	7740	4180	5960	6101.63	1.56	0	-185	6513	6236	6073	5796	5633	6155	5715	62	1780	500	3810	10	1	11952500	717	21.20	1.36	12	0.06	283.00	4397.00	16130	20230314	-62.80	3845	20221013	56.05	16130	-62.80	20230314	3915	53.26	20230103	16130	-62.80	20230314	3845	56.05	20221013	5.80	N	064480	500	61 억		187038	N	N	0	N	00	N
114	20231010	160504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5960	-360	5	-5.70	961984270	157398	10.39	6280	6350	5910	8210	4430	6320	6112.71	1.54	0	771	7526	6922	6396	5792	5266	7225	6095	62	1890	500	4040	10	1	11952500	712	21.06	1.36	12	1.32	283.00	4397.00	16130	20230314	-63.05	3845	20221013	55.01	16130	-63.05	20230314	3915	52.23	20230103	16130	-63.05	20230314	3845	55.01	20221013	5.96	N	064480	500	61 억		184432	N	N	0	N	00	N
115	20231010	150503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5980	-340	5	-5.38	862156770	140602	9.28	6280	6350	5950	8210	4430	6320	6131.83	1.54	0	-521	7526	6922	6396	5792	5266	7225	6095	62	1890	500	4040	10	1	11952500	715	21.13	1.36	12	1.18	283.00	4397.00	16130	20230314	-62.93	3845	20221013	55.53	16130	-62.93	20230314	3915	52.75	20230103	16130	-62.93	20230314	3845	55.53	20221013	5.96	N	064480	500	61 억		184432	N	N	0	N	00	N
116	20231010	140505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6070	-250	5	-3.96	688953660	111703	7.37	6280	6350	6040	8210	4430	6320	6167.66	1.54	0	-2424	7526	6922	6396	5792	5266	7225	6095	62	1890	500	4040	10	1	11952500	726	21.45	1.38	12	0.93	283.00	4397.00	16130	20230314	-62.37	3845	20221013	57.87	16130	-62.37	20230314	3915	55.04	20230103	16130	-62.37	20230314	3845	57.87	20221013	5.96	N	064480	500	61 억		184432	N	N	0	N	00	N
117	20231010	130502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6100	-220	5	-3.48	586212080	94780	6.26	6280	6350	6040	8210	4430	6320	6184.91	1.54	0	-797	7526	6922	6396	5792	5266	7225	6095	62	1890	500	4040	10	1	11952500	729	21.55	1.39	12	0.79	283.00	4397.00	16130	20230314	-62.18	3845	20221013	58.65	16130	-62.18	20230314	3915	55.81	20230103	16130	-62.18	20230314	3845	58.65	20221013	5.96	N	064480	500	61 억		184432	N	N	0	N	00	N
118	20231010	120501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6210	-110	5	-1.74	341298330	54876	3.62	6280	6350	6100	8210	4430	6320	6219.35	1.54	0	3230	7526	6922	6396	5792	5266	7225	6095	62	1890	500	4040	10	1	11952500	742	21.94	1.41	12	0.46	283.00	4397.00	16130	20230314	-61.50	3845	20221013	61.51	16130	-61.50	20230314	3915	58.62	20230103	16130	-61.50	20230314	3845	61.51	20221013	5.96	N	064480	500	61 억		184432	N	N	0	N	00	N
119	20231010	110453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6230	-90	5	-1.42	279819360	44981	2.97	6280	6350	6100	8210	4430	6320	6220.72	1.54	0	5064	7526	6922	6396	5792	5266	7225	6095	62	1890	500	4040	10	1	11952500	745	22.01	1.42	12	0.38	283.00	4397.00	16130	20230314	-61.38	3845	20221013	62.03	16130	-61.38	20230314	3915	59.13	20230103	16130	-61.38	20230314	3845	62.03	20221013	5.96	N	064480	500	61 억		184432	N	N	0	N	00	N
120	20231010	100458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6270	-50	5	-0.79	234723380	37767	2.49	6280	6350	6100	8210	4430	6320	6214.90	1.54	0	4787	7526	6922	6396	5792	5266	7225	6095	62	1890	500	4040	10	1	11952500	749	22.16	1.43	12	0.32	283.00	4397.00	16130	20230314	-61.13	3845	20221013	63.07	16130	-61.13	20230314	3915	60.15	20230103	16130	-61.13	20230314	3845	63.07	20221013	5.96	N	064480	500	61 억		184432	N	N	0	N	00	N
121	20231010	090455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6130	-190	5	-3.01	38911620	6276	0.41	6280	6300	6130	8210	4430	6320	6199.10	1.54	0	-1691	7526	6922	6396	5792	5266	7225	6095	62	1890	500	4040	10	1	11952500	733	21.66	1.39	12	0.05	283.00	4397.00	16130	20230314	-62.00	3845	20221013	59.43	16130	-62.00	20230314	3915	56.58	20230103	16130	-62.00	20230314	3845	59.43	20221013	5.96	N	064480	500	61 억		184432	N	N	0	N	00	N
122	20231006	160501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6320	450	2	7.67	9977951540	1510553	929.64	5870	7000	5870	7630	4110	5870	6605.69	1.89	0	-38921	6430	6150	5990	5710	5550	6070	5630	62	1760	500	3750	10	1	11952500	755	22.33	1.44	12	12.64	283.00	4397.00	16130	20230314	-60.82	3845	20221013	64.37	16130	-60.82	20230314	3915	61.43	20230103	16130	-60.82	20230314	3845	64.37	20221013	6.04	N	064480	500	61 억		225725	N	N	0	N	00	N
123	20231006	150453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6270	400	2	6.81	9872152040	1493691	919.26	5870	7000	5870	7630	4110	5870	6609.23	1.89	0	-44568	6430	6150	5990	5710	5550	6070	5630	62	1760	500	3750	10	1	11952500	749	22.16	1.43	12	12.50	283.00	4397.00	16130	20230314	-61.13	3845	20221013	63.07	16130	-61.13	20230314	3915	60.15	20230103	16130	-61.13	20230314	3845	63.07	20221013	6.04	N	064480	500	61 억		225725	N	N	0	N	00	N
124	20231006	140452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6260	390	2	6.64	9703488930	1466772	902.70	5870	7000	5870	7630	4110	5870	6615.54	1.89	0	-52890	6430	6150	5990	5710	5550	6070	5630	62	1760	500	3750	10	1	11952500	748	22.12	1.42	12	12.27	283.00	4397.00	16130	20230314	-61.19	3845	20221013	62.81	16130	-61.19	20230314	3915	59.90	20230103	16130	-61.19	20230314	3845	62.81	20221013	6.04	N	064480	500	61 억		225725	N	N	0	N	00	N
125	20231006	130451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6290	420	2	7.16	9576234650	1446516	890.23	5870	7000	5870	7630	4110	5870	6620.21	1.89	0	-64372	6430	6150	5990	5710	5550	6070	5630	62	1760	500	3750	10	1	11952500	752	22.23	1.43	12	12.10	283.00	4397.00	16130	20230314	-61.00	3845	20221013	63.59	16130	-61.00	20230314	3915	60.66	20230103	16130	-61.00	20230314	3845	63.59	20221013	6.04	N	064480	500	61 억		225725	N	N	0	N	00	N
126	20231006	120447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6280	410	2	6.98	9471456300	1429832	879.96	5870	7000	5870	7630	4110	5870	6624.17	1.89	0	-71885	6430	6150	5990	5710	5550	6070	5630	62	1760	500	3750	10	1	11952500	751	22.19	1.43	12	11.96	283.00	4397.00	16130	20230314	-61.07	3845	20221013	63.33	16130	-61.07	20230314	3915	60.41	20230103	16130	-61.07	20230314	3845	63.33	20221013	6.04	N	064480	500	61 억		225725	N	N	0	N	00	N
127	20231006	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6430	560	2	9.54	8947478000	1346516	828.69	5870	7000	5870	7630	4110	5870	6644.91	1.89	0	-80914	6430	6150	5990	5710	5550	6070	5630	62	1760	500	3750	10	1	11952500	769	22.72	1.46	12	11.27	283.00	4397.00	16130	20230314	-60.14	3845	20221013	67.23	16130	-60.14	20230314	3915	64.24	20230103	16130	-60.14	20230314	3845	67.23	20221013	6.04	N	064480	500	61 억		225725	N	N	0	N	00	N
128	20231006	100448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6820	950	2	16.18	4295162710	641795	394.98	5870	7000	5870	7630	4110	5870	6692.42	1.89	0	-45983	6430	6150	5990	5710	5550	6070	5630	62	1760	500	3750	10	1	11952500	815	24.10	1.55	12	5.37	283.00	4397.00	16130	20230314	-57.72	3845	20221013	77.37	16130	-57.72	20230314	3915	74.20	20230103	16130	-57.72	20230314	3845	77.37	20221013	6.04	N	064480	500	61 억		225725	N	N	0	N	00	N
129	20231006	090444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6030	160	2	2.73	48341320	8171	5.03	5870	6040	5870	7630	4110	5870	5916.21	1.89	0	2888	6430	6150	5990	5710	5550	6070	5630	62	1760	500	3750	10	1	11952500	721	21.31	1.37	12	0.07	283.00	4397.00	16130	20230314	-62.62	3845	20221013	56.83	16130	-62.62	20230314	3915	54.02	20230103	16130	-62.62	20230314	3845	56.83	20221013	6.04	N	064480	500	61 억		225725	N	N	0	N	00	N