KissMeData/020180/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	160338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1180	-20	5	-1.67	334149702	281933	73.99	1212	1219	1170	1560	840	1200	1185.21	6.62	0	3474	1254	1226	1192	1164	1130	1241	1179	192	360	500	840	1	1	38428915	453	-1180.00	1.59	03	0.73	-1.00	744.00	1600	20221209	-26.25	1022	20230726	15.46	1350	-12.59	20230117	1022	15.46	20230726	1600	-26.25	20221209	1022	15.46	20230726	4.43	N	020180	500	192 억		2542335	N	N	0	N	00	N
3	20231031	150343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1175	-25	5	-2.08	299438485	252445	66.25	1212	1219	1170	1560	840	1200	1186.15	6.62	0	-318	1254	1226	1192	1164	1130	1241	1179	192	360	500	840	1	1	38428915	452	-1175.00	1.58	03	0.66	-1.00	744.00	1600	20221209	-26.56	1022	20230726	14.97	1350	-12.96	20230117	1022	14.97	20230726	1600	-26.56	20221209	1022	14.97	20230726	4.43	N	020180	500	192 억		2542335	N	N	0	N	00	N
4	20231031	140345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1173	-27	5	-2.25	275010368	231616	60.78	1212	1219	1170	1560	840	1200	1187.35	6.62	0	-2235	1254	1226	1192	1164	1130	1241	1179	192	360	500	840	1	1	38428915	451	-1173.00	1.58	03	0.60	-1.00	744.00	1600	20221209	-26.69	1022	20230726	14.77	1350	-13.11	20230117	1022	14.77	20230726	1600	-26.69	20221209	1022	14.77	20230726	4.43	N	020180	500	192 억		2542335	N	N	0	N	00	N
5	20231031	130342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1175	-25	5	-2.08	249335707	209768	55.05	1212	1219	1170	1560	840	1200	1188.63	6.62	0	-2948	1254	1226	1192	1164	1130	1241	1179	192	360	500	840	1	1	38428915	452	-1175.00	1.58	03	0.55	-1.00	744.00	1600	20221209	-26.56	1022	20230726	14.97	1350	-12.96	20230117	1022	14.97	20230726	1600	-26.56	20221209	1022	14.97	20230726	4.43	N	020180	500	192 억		2542335	N	N	0	N	00	N
6	20231031	120337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1185	-15	5	-1.25	182596100	152960	40.14	1212	1219	1178	1560	840	1200	1193.75	6.62	0	-10561	1254	1226	1192	1164	1130	1241	1179	192	360	500	840	1	1	38428915	455	-1185.00	1.59	03	0.40	-1.00	744.00	1600	20221209	-25.94	1022	20230726	15.95	1350	-12.22	20230117	1022	15.95	20230726	1600	-25.94	20221209	1022	15.95	20230726	4.43	N	020180	500	192 억		2542335	N	N	0	N	00	N
7	20231031	110349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1213	13	2	1.08	101705479	84883	22.28	1212	1214	1188	1560	840	1200	1198.18	6.62	0	-15950	1254	1226	1192	1164	1130	1241	1179	192	360	500	840	1	1	38428915	466	-1213.00	1.63	03	0.22	-1.00	744.00	1600	20221209	-24.19	1022	20230726	18.69	1350	-10.15	20230117	1022	18.69	20230726	1600	-24.19	20221209	1022	18.69	20230726	4.43	N	020180	500	192 억		2542335	N	N	0	N	00	N
8	20231031	100345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1194	-6	5	-0.50	53721924	44689	11.73	1212	1213	1193	1560	840	1200	1202.13	6.62	0	-6375	1254	1226	1192	1164	1130	1241	1179	192	360	500	840	1	1	38428915	459	-1194.00	1.60	03	0.12	-1.00	744.00	1600	20221209	-25.38	1022	20230726	16.83	1350	-11.56	20230117	1022	16.83	20230726	1600	-25.38	20221209	1022	16.83	20230726	4.43	N	020180	500	192 억		2542335	N	N	0	N	00	N
9	20231031	090341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1212	12	2	1.00	2151302	1775	0.47	1212	1213	1212	1560	840	1200	1212.01	6.62	0	266	1254	1226	1192	1164	1130	1241	1179	192	360	500	840	1	1	38428915	466	-1212.00	1.63	03	0.00	-1.00	744.00	1600	20221209	-24.25	1022	20230726	18.59	1350	-10.22	20230117	1022	18.59	20230726	1600	-24.25	20221209	1022	18.59	20230726	4.43	N	020180	500	192 억		2542335	N	N	0	N	00	N
10	20231030	160338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1200	-2	5	-0.17	454375516	380450	129.60	1197	1220	1158	1562	842	1202	1194.31	6.37	0	87848	1240	1220	1205	1185	1170	1213	1178	192	360	500	840	1	1	38428915	461	-1200.00	1.61	03	0.99	-1.00	744.00	1600	20221209	-25.00	1022	20230726	17.42	1350	-11.11	20230117	1022	17.42	20230726	1600	-25.00	20221209	1022	17.42	20230726	4.42	N	020180	500	192 억		2446538	N	N	0	N	00	N
11	20231030	150332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1204	2	2	0.17	398402757	333724	113.68	1197	1220	1158	1562	842	1202	1193.81	6.37	0	71864	1240	1220	1205	1185	1170	1213	1178	192	360	500	840	1	1	38428915	463	-1204.00	1.62	03	0.87	-1.00	744.00	1600	20221209	-24.75	1022	20230726	17.81	1350	-10.81	20230117	1022	17.81	20230726	1600	-24.75	20221209	1022	17.81	20230726	4.42	N	020180	500	192 억		2446538	N	N	0	N	00	N
12	20231030	140333	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1196	-6	5	-0.50	382544951	320492	109.17	1197	1220	1158	1562	842	1202	1193.62	6.37	0	74516	1240	1220	1205	1185	1170	1213	1178	192	360	500	840	1	1	38428915	460	-1196.00	1.61	03	0.83	-1.00	744.00	1600	20221209	-25.25	1022	20230726	17.03	1350	-11.41	20230117	1022	17.03	20230726	1600	-25.25	20221209	1022	17.03	20230726	4.42	N	020180	500	192 억		2446538	N	N	0	N	00	N
13	20231030	130332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1194	-8	5	-0.67	324414765	271801	92.59	1197	1220	1158	1562	842	1202	1193.57	6.37	0	57595	1240	1220	1205	1185	1170	1213	1178	192	360	500	840	1	1	38428915	459	-1194.00	1.60	03	0.71	-1.00	744.00	1600	20221209	-25.38	1022	20230726	16.83	1350	-11.56	20230117	1022	16.83	20230726	1600	-25.38	20221209	1022	16.83	20230726	4.42	N	020180	500	192 억		2446538	N	N	0	N	00	N
14	20231030	120328	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1198	-4	5	-0.33	287282918	240818	82.03	1197	1220	1158	1562	842	1202	1192.95	6.37	0	44108	1240	1220	1205	1185	1170	1213	1178	192	360	500	840	1	1	38428915	460	-1198.00	1.61	03	0.63	-1.00	744.00	1600	20221209	-25.12	1022	20230726	17.22	1350	-11.26	20230117	1022	17.22	20230726	1600	-25.12	20221209	1022	17.22	20230726	4.42	N	020180	500	192 억		2446538	N	N	0	N	00	N
15	20231030	110329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1206	4	2	0.33	247308975	207481	70.68	1197	1220	1158	1562	842	1202	1191.96	6.37	0	36140	1240	1220	1205	1185	1170	1213	1178	192	360	500	840	1	1	38428915	463	-1206.00	1.62	03	0.54	-1.00	744.00	1600	20221209	-24.62	1022	20230726	18.00	1350	-10.67	20230117	1022	18.00	20230726	1600	-24.62	20221209	1022	18.00	20230726	4.42	N	020180	500	192 억		2446538	N	N	0	N	00	N
16	20231030	100330	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1210	8	2	0.67	206873975	174137	59.32	1197	1210	1158	1562	842	1202	1188.00	6.37	0	33303	1240	1220	1205	1185	1170	1213	1178	192	360	500	840	1	1	38428915	465	-1210.00	1.63	03	0.45	-1.00	744.00	1600	20221209	-24.38	1022	20230726	18.40	1350	-10.37	20230117	1022	18.40	20230726	1600	-24.38	20221209	1022	18.40	20230726	4.42	N	020180	500	192 억		2446538	N	N	0	N	00	N
17	20231030	090326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1200	-2	5	-0.17	24788457	20651	7.03	1197	1205	1197	1562	842	1202	1200.35	6.37	0	15559	1240	1220	1205	1185	1170	1213	1178	192	360	500	840	1	1	38428915	461	-1200.00	1.61	03	0.05	-1.00	744.00	1600	20221209	-25.00	1022	20230726	17.42	1350	-11.11	20230117	1022	17.42	20230726	1600	-25.00	20221209	1022	17.42	20230726	4.42	N	020180	500	192 억		2446538	N	N	0	N	00	N
18	20231027	160312	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1202	-10	5	-0.83	353375611	292596	52.41	1212	1225	1190	1575	849	1212	1207.75	6.27	0	36131	1266	1238	1219	1191	1172	1229	1182	192	363	500	840	1	1	38428915	462	-1202.00	1.62	03	0.76	-1.00	744.00	1600	20221209	-24.88	1022	20230726	17.61	1350	-10.96	20230117	1022	17.61	20230726	1600	-24.88	20221209	1022	17.61	20230726	4.24	N	020180	500	192 억		2410407	N	N	0	N	00	N
19	20231027	150329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1202	-10	5	-0.83	326433717	270213	48.40	1212	1225	1190	1575	849	1212	1208.06	6.27	0	34094	1266	1238	1219	1191	1172	1229	1182	192	363	500	840	1	1	38428915	462	-1202.00	1.62	03	0.70	-1.00	744.00	1600	20221209	-24.88	1022	20230726	17.61	1350	-10.96	20230117	1022	17.61	20230726	1600	-24.88	20221209	1022	17.61	20230726	4.24	N	020180	500	192 억		2410407	N	N	0	N	00	N
20	20231027	140329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1211	-1	5	-0.08	282408270	233658	41.85	1212	1225	1190	1575	849	1212	1208.64	6.27	0	26703	1266	1238	1219	1191	1172	1229	1182	192	363	500	840	1	1	38428915	465	-1211.00	1.63	03	0.61	-1.00	744.00	1600	20221209	-24.31	1022	20230726	18.49	1350	-10.30	20230117	1022	18.49	20230726	1600	-24.31	20221209	1022	18.49	20230726	4.24	N	020180	500	192 억		2410407	N	N	0	N	00	N
21	20231027	130326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1212	0	3	0.00	238973173	197511	35.38	1212	1225	1190	1575	849	1212	1209.92	6.27	0	22960	1266	1238	1219	1191	1172	1229	1182	192	363	500	840	1	1	38428915	466	-1212.00	1.63	03	0.51	-1.00	744.00	1600	20221209	-24.25	1022	20230726	18.59	1350	-10.22	20230117	1022	18.59	20230726	1600	-24.25	20221209	1022	18.59	20230726	4.24	N	020180	500	192 억		2410407	N	N	0	N	00	N
22	20231027	120330	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1212	0	3	0.00	200536553	165718	29.68	1212	1225	1190	1575	849	1212	1210.11	6.27	0	33358	1266	1238	1219	1191	1172	1229	1182	192	363	500	840	1	1	38428915	466	-1212.00	1.63	03	0.43	-1.00	744.00	1600	20221209	-24.25	1022	20230726	18.59	1350	-10.22	20230117	1022	18.59	20230726	1600	-24.25	20221209	1022	18.59	20230726	4.24	N	020180	500	192 억		2410407	N	N	0	N	00	N
23	20231027	110333	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1220	8	2	0.66	175772127	145359	26.04	1212	1225	1190	1575	849	1212	1209.23	6.27	0	27634	1266	1238	1219	1191	1172	1229	1182	192	363	500	840	1	1	38428915	469	-1220.00	1.64	03	0.38	-1.00	744.00	1600	20221209	-23.75	1022	20230726	19.37	1350	-9.63	20230117	1022	19.37	20230726	1600	-23.75	20221209	1022	19.37	20230726	4.24	N	020180	500	192 억		2410407	N	N	0	N	00	N
24	20231027	100329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1205	-7	5	-0.58	115340493	95615	17.13	1212	1225	1190	1575	849	1212	1206.30	6.27	0	7965	1266	1238	1219	1191	1172	1229	1182	192	363	500	840	1	1	38428915	463	-1205.00	1.62	03	0.25	-1.00	744.00	1600	20221209	-24.69	1022	20230726	17.91	1350	-10.74	20230117	1022	17.91	20230726	1600	-24.69	20221209	1022	17.91	20230726	4.24	N	020180	500	192 억		2410407	N	N	0	N	00	N
25	20231027	090327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1215	3	2	0.25	10228614	8438	1.51	1212	1217	1210	1575	849	1212	1212.21	6.27	0	-2104	1266	1238	1219	1191	1172	1229	1182	192	363	500	840	1	1	38428915	467	-1215.00	1.63	03	0.02	-1.00	744.00	1600	20221209	-24.06	1022	20230726	18.88	1350	-10.00	20230117	1022	18.88	20230726	1600	-24.06	20221209	1022	18.88	20230726	4.24	N	020180	500	192 억		2410407	N	N	0	N	00	N
26	20231026	160324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1212	-38	5	-3.04	679743663	557813	47.40	1222	1247	1200	1625	875	1250	1218.55	6.35	0	-27181	1298	1274	1246	1222	1194	1286	1234	192	375	500	870	1	1	38428915	466	-1212.00	1.63	03	1.45	-1.00	744.00	1600	20221209	-24.25	1022	20230726	18.59	1350	-10.22	20230117	1022	18.59	20230726	1600	-24.25	20221209	1022	18.59	20230726	4.34	N	020180	500	192 억		2438709	N	N	0	N	00	N
27	20231026	150324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1222	-28	5	-2.24	632061211	518739	44.08	1222	1247	1200	1625	875	1250	1218.41	6.35	0	-11287	1298	1274	1246	1222	1194	1286	1234	192	375	500	870	1	1	38428915	470	-1222.00	1.64	03	1.35	-1.00	744.00	1600	20221209	-23.62	1022	20230726	19.57	1350	-9.48	20230117	1022	19.57	20230726	1600	-23.62	20221209	1022	19.57	20230726	4.34	N	020180	500	192 억		2438709	N	N	0	N	00	N
28	20231026	140326	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1206	-44	5	-3.52	487357584	399379	33.93	1222	1247	1200	1625	875	1250	1220.23	6.35	0	-34052	1298	1274	1246	1222	1194	1286	1234	192	375	500	870	1	1	38428915	463	-1206.00	1.62	03	1.04	-1.00	744.00	1600	20221209	-24.62	1022	20230726	18.00	1350	-10.67	20230117	1022	18.00	20230726	1600	-24.62	20221209	1022	18.00	20230726	4.34	N	020180	500	192 억		2438709	N	N	0	N	00	N
29	20231026	130325	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1224	-26	5	-2.08	336435852	274510	23.32	1222	1247	1215	1625	875	1250	1225.51	6.35	0	-47582	1298	1274	1246	1222	1194	1286	1234	192	375	500	870	1	1	38428915	470	-1224.00	1.65	03	0.71	-1.00	744.00	1600	20221209	-23.50	1022	20230726	19.77	1350	-9.33	20230117	1022	19.77	20230726	1600	-23.50	20221209	1022	19.77	20230726	4.34	N	020180	500	192 억		2438709	N	N	0	N	00	N
30	20231026	120324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1223	-27	5	-2.16	297938987	243098	20.66	1222	1247	1215	1625	875	1250	1225.51	6.35	0	-51091	1298	1274	1246	1222	1194	1286	1234	192	375	500	870	1	1	38428915	470	-1223.00	1.64	03	0.63	-1.00	744.00	1600	20221209	-23.56	1022	20230726	19.67	1350	-9.41	20230117	1022	19.67	20230726	1600	-23.56	20221209	1022	19.67	20230726	4.34	N	020180	500	192 억		2438709	N	N	0	N	00	N
31	20231026	110327	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1224	-26	5	-2.08	239655814	195390	16.60	1222	1247	1215	1625	875	1250	1226.45	6.35	0	-45023	1298	1274	1246	1222	1194	1286	1234	192	375	500	870	1	1	38428915	470	-1224.00	1.65	03	0.51	-1.00	744.00	1600	20221209	-23.50	1022	20230726	19.77	1350	-9.33	20230117	1022	19.77	20230726	1600	-23.50	20221209	1022	19.77	20230726	4.34	N	020180	500	192 억		2438709	N	N	0	N	00	N
32	20231026	100326	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1224	-26	5	-2.08	184062551	150040	12.75	1222	1247	1215	1625	875	1250	1226.63	6.35	0	-21156	1298	1274	1246	1222	1194	1286	1234	192	375	500	870	1	1	38428915	470	-1224.00	1.65	03	0.39	-1.00	744.00	1600	20221209	-23.50	1022	20230726	19.77	1350	-9.33	20230117	1022	19.77	20230726	1600	-23.50	20221209	1022	19.77	20230726	4.34	N	020180	500	192 억		2438709	N	N	0	N	00	N
33	20231026	090324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1224	-26	5	-2.08	38904745	31811	2.70	1222	1229	1215	1625	875	1250	1222.28	6.35	0	-7458	1298	1274	1246	1222	1194	1286	1234	192	375	500	870	1	1	38428915	470	-1224.00	1.65	03	0.08	-1.00	744.00	1600	20221209	-23.50	1022	20230726	19.77	1350	-9.33	20230117	1022	19.77	20230726	1600	-23.50	20221209	1022	19.77	20230726	4.34	N	020180	500	192 억		2438709	N	N	0	N	00	N
34	20231025	160326	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1250	28	2	2.29	1455603020	1168891	84.50	1240	1270	1218	1588	856	1222	1245.32	6.05	0	102497	1278	1250	1227	1199	1176	1264	1213	192	366	500	850	1	1	38428915	480	-1250.00	1.68	03	3.04	-1.00	744.00	1600	20221209	-21.88	1022	20230726	22.31	1350	-7.41	20230117	1022	22.31	20230726	1600	-21.88	20221209	1022	22.31	20230726	4.44	N	020180	500	192 억		2323874	N	N	0	N	00	N
35	20231025	150327	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1245	23	2	1.88	1375345896	1104549	79.85	1240	1270	1218	1588	856	1222	1245.21	6.05	0	111958	1278	1250	1227	1199	1176	1264	1213	192	366	500	850	1	1	38428915	478	-1245.00	1.67	03	2.87	-1.00	744.00	1600	20221209	-22.19	1022	20230726	21.82	1350	-7.78	20230117	1022	21.82	20230726	1600	-22.19	20221209	1022	21.82	20230726	4.44	N	020180	500	192 억		2323874	N	N	0	N	00	N
36	20231025	140323	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1227	5	2	0.41	1267305077	1016951	73.52	1240	1270	1218	1588	856	1222	1246.24	6.05	0	103173	1278	1250	1227	1199	1176	1264	1213	192	366	500	850	1	1	38428915	472	-1227.00	1.65	03	2.65	-1.00	744.00	1600	20221209	-23.31	1022	20230726	20.06	1350	-9.11	20230117	1022	20.06	20230726	1600	-23.31	20221209	1022	20.06	20230726	4.44	N	020180	500	192 억		2323874	N	N	0	N	00	N
37	20231025	130325	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1245	23	2	1.88	1054315121	843048	60.95	1240	1270	1220	1588	856	1222	1250.68	6.05	0	79351	1278	1250	1227	1199	1176	1264	1213	192	366	500	850	1	1	38428915	478	-1245.00	1.67	03	2.19	-1.00	744.00	1600	20221209	-22.19	1022	20230726	21.82	1350	-7.78	20230117	1022	21.82	20230726	1600	-22.19	20221209	1022	21.82	20230726	4.44	N	020180	500	192 억		2323874	N	N	0	N	00	N
38	20231025	120324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1260	38	2	3.11	940002720	751433	54.32	1240	1270	1220	1588	856	1222	1251.04	6.05	0	79176	1278	1250	1227	1199	1176	1264	1213	192	366	500	850	1	1	38428915	484	-1260.00	1.69	03	1.96	-1.00	744.00	1600	20221209	-21.25	1022	20230726	23.29	1350	-6.67	20230117	1022	23.29	20230726	1600	-21.25	20221209	1022	23.29	20230726	4.44	N	020180	500	192 억		2323874	N	N	0	N	00	N
39	20231025	110324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1250	28	2	2.29	434993235	350314	25.33	1240	1260	1220	1588	856	1222	1241.86	6.05	0	66509	1278	1250	1227	1199	1176	1264	1213	192	366	500	850	1	1	38428915	480	-1250.00	1.68	03	0.91	-1.00	744.00	1600	20221209	-21.88	1022	20230726	22.31	1350	-7.41	20230117	1022	22.31	20230726	1600	-21.88	20221209	1022	22.31	20230726	4.44	N	020180	500	192 억		2323874	N	N	0	N	00	N
40	20231025	100322	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1242	20	2	1.64	188352169	151898	10.98	1240	1260	1220	1588	856	1222	1240.27	6.05	0	-1960	1278	1250	1227	1199	1176	1264	1213	192	366	500	850	1	1	38428915	477	-1242.00	1.67	03	0.40	-1.00	744.00	1600	20221209	-22.38	1022	20230726	21.53	1350	-8.00	20230117	1022	21.53	20230726	1600	-22.38	20221209	1022	21.53	20230726	4.44	N	020180	500	192 억		2323874	N	N	0	N	00	N
41	20231025	090324	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1238	16	2	1.31	33238041	26872	1.94	1240	1240	1225	1588	856	1222	1238.33	6.05	0	-2516	1278	1250	1227	1199	1176	1264	1213	192	366	500	850	1	1	38428915	476	-1238.00	1.66	03	0.07	-1.00	744.00	1600	20221209	-22.62	1022	20230726	21.14	1350	-8.30	20230117	1022	21.14	20230726	1600	-22.62	20221209	1022	21.14	20230726	4.44	N	020180	500	192 억		2323874	N	N	0	N	00	N
42	20231024	160318	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1222	30	2	2.52	1673363534	1359348	181.24	1204	1255	1204	1549	835	1192	1231.09	5.99	0	20458	1272	1231	1191	1150	1110	1212	1131	192	357	500	830	1	1	38428915	470	-1222.00	1.64	03	3.54	-1.00	744.00	1600	20221209	-23.62	1022	20230726	19.57	1350	-9.48	20230117	1022	19.57	20230726	1600	-23.62	20221209	1022	19.57	20230726	4.21	N	020180	500	192 억		2303416	N	N	0	N	00	N
43	20231024	150323	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1227	35	2	2.94	1603348905	1302145	173.61	1204	1255	1204	1549	835	1192	1231.31	5.99	0	10942	1272	1231	1191	1150	1110	1212	1131	192	357	500	830	1	1	38428915	472	-1227.00	1.65	03	3.39	-1.00	744.00	1600	20221209	-23.31	1022	20230726	20.06	1350	-9.11	20230117	1022	20.06	20230726	1600	-23.31	20221209	1022	20.06	20230726	4.21	N	020180	500	192 억		2303416	N	N	0	N	00	N
44	20231024	140317	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1239	47	2	3.94	1503167575	1220944	162.79	1204	1255	1204	1549	835	1192	1231.15	5.99	0	-5067	1272	1231	1191	1150	1110	1212	1131	192	357	500	830	1	1	38428915	476	-1239.00	1.67	03	3.18	-1.00	744.00	1600	20221209	-22.56	1022	20230726	21.23	1350	-8.22	20230117	1022	21.23	20230726	1600	-22.56	20221209	1022	21.23	20230726	4.21	N	020180	500	192 억		2303416	N	N	0	N	00	N
45	20231024	130322	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1229	37	2	3.10	1352127721	1097697	146.35	1204	1255	1204	1549	835	1192	1231.79	5.99	0	-20383	1272	1231	1191	1150	1110	1212	1131	192	357	500	830	1	1	38428915	472	-1229.00	1.65	03	2.86	-1.00	744.00	1600	20221209	-23.19	1022	20230726	20.25	1350	-8.96	20230117	1022	20.25	20230726	1600	-23.19	20221209	1022	20.25	20230726	4.21	N	020180	500	192 억		2303416	N	N	0	N	00	N
46	20231024	120325	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1221	29	2	2.43	1223774833	993417	132.45	1204	1255	1204	1549	835	1192	1231.88	5.99	0	-25501	1272	1231	1191	1150	1110	1212	1131	192	357	500	830	1	1	38428915	469	-1221.00	1.64	03	2.59	-1.00	744.00	1600	20221209	-23.69	1022	20230726	19.47	1350	-9.56	20230117	1022	19.47	20230726	1600	-23.69	20221209	1022	19.47	20230726	4.21	N	020180	500	192 억		2303416	N	N	0	N	00	N
47	20231024	110321	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1212	20	2	1.68	1158631717	939945	125.32	1204	1255	1204	1549	835	1192	1232.66	5.99	0	-27186	1272	1231	1191	1150	1110	1212	1131	192	357	500	830	1	1	38428915	466	-1212.00	1.63	03	2.45	-1.00	744.00	1600	20221209	-24.25	1022	20230726	18.59	1350	-10.22	20230117	1022	18.59	20230726	1600	-24.25	20221209	1022	18.59	20230726	4.21	N	020180	500	192 억		2303416	N	N	0	N	00	N
48	20231024	100319	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1224	32	2	2.68	1025537824	830520	110.73	1204	1255	1204	1549	835	1192	1234.81	5.99	0	-26780	1272	1231	1191	1150	1110	1212	1131	192	357	500	830	1	1	38428915	470	-1224.00	1.65	03	2.16	-1.00	744.00	1600	20221209	-23.50	1022	20230726	19.77	1350	-9.33	20230117	1022	19.77	20230726	1600	-23.50	20221209	1022	19.77	20230726	4.21	N	020180	500	192 억		2303416	N	N	0	N	00	N
49	20231024	090320	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1225	33	2	2.77	167158255	136408	18.19	1204	1240	1204	1549	835	1192	1225.43	5.99	0	7965	1272	1231	1191	1150	1110	1212	1131	192	357	500	830	1	1	38428915	471	-1225.00	1.65	03	0.35	-1.00	744.00	1600	20221209	-23.44	1022	20230726	19.86	1350	-9.26	20230117	1022	19.86	20230726	1600	-23.44	20221209	1022	19.86	20230726	4.21	N	020180	500	192 억		2303416	N	N	0	N	00	N
50	20231023	160316	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1192	-9	5	-0.75	894796376	744919	14.25	1203	1232	1151	1561	841	1201	1201.23	5.80	0	69746	1333	1266	1213	1146	1093	1300	1180	192	360	500	840	1	1	38428915	458	-1192.00	1.60	03	1.94	-1.00	744.00	1600	20221209	-25.50	1022	20230726	16.63	1350	-11.70	20230117	1022	16.63	20230726	1600	-25.50	20221209	1022	16.63	20230726	3.92	N	020180	500	192 억		2229619	N	N	0	N	00	N
51	20231023	150316	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1189	-12	5	-1.00	855140919	711668	13.62	1203	1232	1151	1561	841	1201	1201.60	5.80	0	69745	1333	1266	1213	1146	1093	1300	1180	192	360	500	840	1	1	38428915	457	-1189.00	1.60	03	1.85	-1.00	744.00	1600	20221209	-25.69	1022	20230726	16.34	1350	-11.93	20230117	1022	16.34	20230726	1600	-25.69	20221209	1022	16.34	20230726	3.92	N	020180	500	192 억		2229619	N	N	0	N	00	N
52	20231023	140318	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1194	-7	5	-0.58	752904557	625994	11.98	1203	1232	1151	1561	841	1201	1202.73	5.80	0	82327	1333	1266	1213	1146	1093	1300	1180	192	360	500	840	1	1	38428915	459	-1194.00	1.60	03	1.63	-1.00	744.00	1600	20221209	-25.38	1022	20230726	16.83	1350	-11.56	20230117	1022	16.83	20230726	1600	-25.38	20221209	1022	16.83	20230726	3.92	N	020180	500	192 억		2229619	N	N	0	N	00	N
53	20231023	130317	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1212	11	2	0.92	641524266	533091	10.20	1203	1232	1151	1561	841	1201	1203.40	5.80	0	84372	1333	1266	1213	1146	1093	1300	1180	192	360	500	840	1	1	38428915	466	-1212.00	1.63	03	1.39	-1.00	744.00	1600	20221209	-24.25	1022	20230726	18.59	1350	-10.22	20230117	1022	18.59	20230726	1600	-24.25	20221209	1022	18.59	20230726	3.92	N	020180	500	192 억		2229619	N	N	0	N	00	N
54	20231023	120316	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1199	-2	5	-0.17	609390123	506442	9.69	1203	1232	1151	1561	841	1201	1203.28	5.80	0	84255	1333	1266	1213	1146	1093	1300	1180	192	360	500	840	1	1	38428915	461	-1199.00	1.61	03	1.32	-1.00	744.00	1600	20221209	-25.06	1022	20230726	17.32	1350	-11.19	20230117	1022	17.32	20230726	1600	-25.06	20221209	1022	17.32	20230726	3.92	N	020180	500	192 억		2229619	N	N	0	N	00	N
55	20231023	110317	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1206	5	2	0.42	563629075	468265	8.96	1203	1232	1151	1561	841	1201	1203.65	5.80	0	85801	1333	1266	1213	1146	1093	1300	1180	192	360	500	840	1	1	38428915	463	-1206.00	1.62	03	1.22	-1.00	744.00	1600	20221209	-24.62	1022	20230726	18.00	1350	-10.67	20230117	1022	18.00	20230726	1600	-24.62	20221209	1022	18.00	20230726	3.92	N	020180	500	192 억		2229619	N	N	0	N	00	N
56	20231023	100315	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1202	1	2	0.08	487467538	404965	7.75	1203	1232	1151	1561	841	1201	1203.73	5.80	0	69161	1333	1266	1213	1146	1093	1300	1180	192	360	500	840	1	1	38428915	462	-1202.00	1.62	03	1.05	-1.00	744.00	1600	20221209	-24.88	1022	20230726	17.61	1350	-10.96	20230117	1022	17.61	20230726	1600	-24.88	20221209	1022	17.61	20230726	3.92	N	020180	500	192 억		2229619	N	N	0	N	00	N
57	20231023	090320	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1203	2	2	0.17	154284046	129680	2.48	1203	1210	1151	1561	841	1201	1189.73	5.80	0	20028	1333	1266	1213	1146	1093	1300	1180	192	360	500	840	1	1	38428915	462	-1203.00	1.62	03	0.34	-1.00	744.00	1600	20221209	-24.81	1022	20230726	17.71	1350	-10.89	20230117	1022	17.71	20230726	1600	-24.81	20221209	1022	17.71	20230726	3.92	N	020180	500	192 억		2229619	N	N	0	N	00	N
58	20231020	160316	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1201	29	2	2.47	6388365208	5192967	812.50	1169	1280	1160	1523	821	1172	1230.22	5.71	0	48672	1202	1187	1163	1148	1124	1194	1155	192	351	500	820	1	1	38428915	462	-1201.00	1.61	03	13.51	-1.00	744.00	1600	20221209	-24.94	1022	20230726	17.51	1350	-11.04	20230117	1022	17.51	20230726	1600	-24.94	20221209	1022	17.51	20230726	3.89	N	020180	500	192 억		2195103	N	N	0	N	00	N
59	20231020	150316	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1202	30	2	2.56	6260353178	5086412	795.83	1169	1280	1160	1523	821	1172	1230.81	5.71	0	39990	1202	1187	1163	1148	1124	1194	1155	192	351	500	820	1	1	38428915	462	-1202.00	1.62	03	13.24	-1.00	744.00	1600	20221209	-24.88	1022	20230726	17.61	1350	-10.96	20230117	1022	17.61	20230726	1600	-24.88	20221209	1022	17.61	20230726	3.89	N	020180	500	192 억		2195103	N	N	0	N	00	N
60	20231020	140318	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1206	34	2	2.90	6137534158	4984286	779.85	1169	1280	1160	1523	821	1172	1231.39	5.71	0	19044	1202	1187	1163	1148	1124	1194	1155	192	351	500	820	1	1	38428915	463	-1206.00	1.62	03	12.97	-1.00	744.00	1600	20221209	-24.62	1022	20230726	18.00	1350	-10.67	20230117	1022	18.00	20230726	1600	-24.62	20221209	1022	18.00	20230726	3.89	N	020180	500	192 억		2195103	N	N	0	N	00	N
61	20231020	130310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1185	13	2	1.11	5818625208	4714668	737.67	1169	1280	1165	1523	821	1172	1234.17	5.71	0	-34553	1202	1187	1163	1148	1124	1194	1155	192	351	500	820	1	1	38428915	455	-1185.00	1.59	03	12.27	-1.00	744.00	1600	20221209	-25.94	1022	20230726	15.95	1350	-12.22	20230117	1022	15.95	20230726	1600	-25.94	20221209	1022	15.95	20230726	3.89	N	020180	500	192 억		2195103	N	N	0	N	00	N
62	20231020	120314	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1217	45	2	3.84	5418637281	4381631	685.56	1169	1280	1165	1523	821	1172	1236.69	5.71	0	13811	1202	1187	1163	1148	1124	1194	1155	192	351	500	820	1	1	38428915	468	-1217.00	1.64	03	11.40	-1.00	744.00	1600	20221209	-23.94	1022	20230726	19.08	1350	-9.85	20230117	1022	19.08	20230726	1600	-23.94	20221209	1022	19.08	20230726	3.89	N	020180	500	192 억		2195103	N	N	0	N	00	N
63	20231020	110316	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1252	80	2	6.83	4540466130	3670929	574.36	1169	1280	1165	1523	821	1172	1236.89	5.71	0	-4098	1202	1187	1163	1148	1124	1194	1155	192	351	500	820	1	1	38428915	481	-1252.00	1.68	03	9.55	-1.00	744.00	1600	20221209	-21.75	1022	20230726	22.50	1350	-7.26	20230117	1022	22.50	20230726	1600	-21.75	20221209	1022	22.50	20230726	3.89	N	020180	500	192 억		2195103	N	N	0	N	00	N
64	20231020	100314	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1214	42	2	3.58	3680241466	2976668	465.74	1169	1280	1165	1523	821	1172	1236.38	5.71	0	-124421	1202	1187	1163	1148	1124	1194	1155	192	351	500	820	1	1	38428915	467	-1214.00	1.63	03	7.75	-1.00	744.00	1600	20221209	-24.12	1022	20230726	18.79	1350	-10.07	20230117	1022	18.79	20230726	1600	-24.12	20221209	1022	18.79	20230726	3.89	N	020180	500	192 억		2195103	N	N	0	N	00	N
65	20231020	090315	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1171	-1	5	-0.09	45507210	38953	6.09	1169	1171	1165	1523	821	1172	1168.17	5.71	0	-5322	1202	1187	1163	1148	1124	1194	1155	192	351	500	820	1	1	38428915	450	-1171.00	1.57	03	0.10	-1.00	744.00	1600	20221209	-26.81	1022	20230726	14.58	1350	-13.26	20230117	1022	14.58	20230726	1600	-26.81	20221209	1022	14.58	20230726	3.89	N	020180	500	192 억		2195103	N	N	0	N	00	N
66	20231019	160313	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1172	16	2	1.38	740934918	636977	73.11	1145	1178	1139	1502	810	1156	1163.20	5.85	0	-52038	1218	1186	1153	1121	1088	1203	1138	192	346	500	800	1	1	38428915	450	-1172.00	1.58	03	1.66	-1.00	744.00	1600	20221209	-26.75	1022	20230726	14.68	1350	-13.19	20230117	1022	14.68	20230726	1600	-26.75	20221209	1022	14.68	20230726	3.89	N	020180	500	192 억		2247141	N	N	0	N	00	N
67	20231019	150312	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1166	10	2	0.87	711892233	612083	70.25	1145	1178	1139	1502	810	1156	1163.06	5.85	0	-53666	1218	1186	1153	1121	1088	1203	1138	192	346	500	800	1	1	38428915	448	-1166.00	1.57	03	1.59	-1.00	744.00	1600	20221209	-27.12	1022	20230726	14.09	1350	-13.63	20230117	1022	14.09	20230726	1600	-27.12	20221209	1022	14.09	20230726	3.89	N	020180	500	192 억		2247141	N	N	0	N	00	N
68	20231019	140314	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1168	12	2	1.04	556298179	479216	55.00	1145	1175	1139	1502	810	1156	1160.85	5.85	0	-64592	1218	1186	1153	1121	1088	1203	1138	192	346	500	800	1	1	38428915	449	-1168.00	1.57	03	1.25	-1.00	744.00	1600	20221209	-27.00	1022	20230726	14.29	1350	-13.48	20230117	1022	14.29	20230726	1600	-27.00	20221209	1022	14.29	20230726	3.89	N	020180	500	192 억		2247141	N	N	0	N	00	N
69	20231019	130312	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1154	-2	5	-0.17	443250017	382570	43.91	1145	1174	1139	1502	810	1156	1158.61	5.85	0	-54795	1218	1186	1153	1121	1088	1203	1138	192	346	500	800	1	1	38428915	443	-1154.00	1.55	03	1.00	-1.00	744.00	1600	20221209	-27.88	1022	20230726	12.92	1350	-14.52	20230117	1022	12.92	20230726	1600	-27.88	20221209	1022	12.92	20230726	3.89	N	020180	500	192 억		2247141	N	N	0	N	00	N
70	20231019	120312	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1154	-2	5	-0.17	385474023	332411	38.15	1145	1174	1139	1502	810	1156	1159.63	5.85	0	-58412	1218	1186	1153	1121	1088	1203	1138	192	346	500	800	1	1	38428915	443	-1154.00	1.55	03	0.87	-1.00	744.00	1600	20221209	-27.88	1022	20230726	12.92	1350	-14.52	20230117	1022	12.92	20230726	1600	-27.88	20221209	1022	12.92	20230726	3.89	N	020180	500	192 억		2247141	N	N	0	N	00	N
71	20231019	110314	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1164	8	2	0.69	368340105	317616	36.45	1145	1174	1139	1502	810	1156	1159.70	5.85	0	-54918	1218	1186	1153	1121	1088	1203	1138	192	346	500	800	1	1	38428915	447	-1164.00	1.56	03	0.83	-1.00	744.00	1600	20221209	-27.25	1022	20230726	13.89	1350	-13.78	20230117	1022	13.89	20230726	1600	-27.25	20221209	1022	13.89	20230726	3.89	N	020180	500	192 억		2247141	N	N	0	N	00	N
72	20231019	100311	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1171	15	2	1.30	277902741	239993	27.54	1145	1174	1139	1502	810	1156	1157.96	5.85	0	-28727	1218	1186	1153	1121	1088	1203	1138	192	346	500	800	1	1	38428915	450	-1171.00	1.57	03	0.62	-1.00	744.00	1600	20221209	-26.81	1022	20230726	14.58	1350	-13.26	20230117	1022	14.58	20230726	1600	-26.81	20221209	1022	14.58	20230726	3.89	N	020180	500	192 억		2247141	N	N	0	N	00	N
73	20231019	090314	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1147	-9	5	-0.78	11884721	10401	1.19	1145	1148	1139	1502	810	1156	1142.65	5.85	0	-413	1218	1186	1153	1121	1088	1203	1138	192	346	500	800	1	1	38428915	441	-1147.00	1.54	03	0.03	-1.00	744.00	1600	20221209	-28.31	1022	20230726	12.23	1350	-15.04	20230117	1022	12.23	20230726	1600	-28.31	20221209	1022	12.23	20230726	3.89	N	020180	500	192 억		2247141	N	N	0	N	00	N
74	20231018	160314	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1156	36	2	3.21	1005526810	867776	804.37	1120	1185	1120	1456	784	1120	1158.75	5.92	0	-18827	1138	1129	1119	1110	1100	1133	1114	192	336	500	780	1	1	38428915	444	-1156.00	1.55	03	2.26	-1.00	744.00	1600	20221209	-27.75	1022	20230726	13.11	1350	-14.37	20230117	1022	13.11	20230726	1600	-27.75	20221209	1022	13.11	20230726	3.83	N	020180	500	192 억		2275497	N	N	0	N	00	N
75	20231018	150310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1143	23	2	2.05	941802286	812474	753.11	1120	1185	1120	1456	784	1120	1159.18	5.92	0	-12516	1138	1129	1119	1110	1100	1133	1114	192	336	500	780	1	1	38428915	439	-1143.00	1.54	03	2.11	-1.00	744.00	1600	20221209	-28.56	1022	20230726	11.84	1350	-15.33	20230117	1022	11.84	20230726	1600	-28.56	20221209	1022	11.84	20230726	3.83	N	020180	500	192 억		2275497	N	N	0	N	00	N
76	20231018	140309	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1142	22	2	1.96	904289227	779767	722.79	1120	1185	1120	1456	784	1120	1159.70	5.92	0	-10243	1138	1129	1119	1110	1100	1133	1114	192	336	500	780	1	1	38428915	439	-1142.00	1.53	03	2.03	-1.00	744.00	1600	20221209	-28.62	1022	20230726	11.74	1350	-15.41	20230117	1022	11.74	20230726	1600	-28.62	20221209	1022	11.74	20230726	3.83	N	020180	500	192 억		2275497	N	N	0	N	00	N
77	20231018	130307	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1139	19	2	1.70	881003802	759381	703.89	1120	1185	1120	1456	784	1120	1160.17	5.92	0	-9961	1138	1129	1119	1110	1100	1133	1114	192	336	500	780	1	1	38428915	438	-1139.00	1.53	03	1.98	-1.00	744.00	1600	20221209	-28.81	1022	20230726	11.45	1350	-15.63	20230117	1022	11.45	20230726	1600	-28.81	20221209	1022	11.45	20230726	3.83	N	020180	500	192 억		2275497	N	N	0	N	00	N
78	20231018	120312	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1149	29	2	2.59	794799462	683973	634.00	1120	1185	1120	1456	784	1120	1162.04	5.92	0	10833	1138	1129	1119	1110	1100	1133	1114	192	336	500	780	1	1	38428915	442	-1149.00	1.54	03	1.78	-1.00	744.00	1600	20221209	-28.19	1022	20230726	12.43	1350	-14.89	20230117	1022	12.43	20230726	1600	-28.19	20221209	1022	12.43	20230726	3.83	N	020180	500	192 억		2275497	N	N	0	N	00	N
79	20231018	110310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1151	31	2	2.77	717633138	616979	571.90	1120	1185	1120	1456	784	1120	1163.15	5.92	0	20468	1138	1129	1119	1110	1100	1133	1114	192	336	500	780	1	1	38428915	442	-1151.00	1.55	03	1.61	-1.00	744.00	1600	20221209	-28.06	1022	20230726	12.62	1350	-14.74	20230117	1022	12.62	20230726	1600	-28.06	20221209	1022	12.62	20230726	3.83	N	020180	500	192 억		2275497	N	N	0	N	00	N
80	20231018	100312	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1158	38	2	3.39	630940296	542083	502.47	1120	1185	1120	1456	784	1120	1163.93	5.92	0	24141	1138	1129	1119	1110	1100	1133	1114	192	336	500	780	1	1	38428915	445	-1158.00	1.56	03	1.41	-1.00	744.00	1600	20221209	-27.62	1022	20230726	13.31	1350	-14.22	20230117	1022	13.31	20230726	1600	-27.62	20221209	1022	13.31	20230726	3.83	N	020180	500	192 억		2275497	N	N	0	N	00	N
81	20231018	090309	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1129	9	2	0.80	2392195	2129	1.97	1120	1130	1120	1456	784	1120	1123.86	5.92	0	-12	1138	1129	1119	1110	1100	1133	1114	192	336	500	780	1	1	38428915	434	-1129.00	1.52	03	0.01	-1.00	744.00	1600	20221209	-29.44	1022	20230726	10.47	1350	-16.37	20230117	1022	10.47	20230726	1600	-29.44	20221209	1022	10.47	20230726	3.83	N	020180	500	192 억		2275497	N	N	0	N	00	N
82	20231017	160312	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1120	9	2	0.81	120730351	107883	108.24	1110	1128	1109	1444	778	1111	1119.09	5.89	0	10571	1124	1117	1110	1103	1096	1114	1100	192	333	500	770	1	1	38428915	430	-1120.00	1.51	03	0.28	-1.00	744.00	1600	20221209	-30.00	1022	20230726	9.59	1350	-17.04	20230117	1022	9.59	20230726	1600	-30.00	20221209	1022	9.59	20230726	3.84	N	020180	500	192 억		2264923	N	N	0	N	00	N
83	20231017	150310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1120	9	2	0.81	118280070	105692	106.04	1110	1128	1109	1444	778	1111	1119.10	5.89	0	10979	1124	1117	1110	1103	1096	1114	1100	192	333	500	770	1	1	38428915	430	-1120.00	1.51	03	0.28	-1.00	744.00	1600	20221209	-30.00	1022	20230726	9.59	1350	-17.04	20230117	1022	9.59	20230726	1600	-30.00	20221209	1022	9.59	20230726	3.84	N	020180	500	192 억		2264923	N	N	0	N	00	N
84	20231017	140312	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1120	9	2	0.81	108530248	96938	97.26	1110	1128	1109	1444	778	1111	1119.58	5.89	0	10200	1124	1117	1110	1103	1096	1114	1100	192	333	500	770	1	1	38428915	430	-1120.00	1.51	03	0.25	-1.00	744.00	1600	20221209	-30.00	1022	20230726	9.59	1350	-17.04	20230117	1022	9.59	20230726	1600	-30.00	20221209	1022	9.59	20230726	3.84	N	020180	500	192 억		2264923	N	N	0	N	00	N
85	20231017	130310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1124	13	2	1.17	96585798	86244	86.53	1110	1128	1109	1444	778	1111	1119.91	5.89	0	9515	1124	1117	1110	1103	1096	1114	1100	192	333	500	770	1	1	38428915	432	-1124.00	1.51	03	0.22	-1.00	744.00	1600	20221209	-29.75	1022	20230726	9.98	1350	-16.74	20230117	1022	9.98	20230726	1600	-29.75	20221209	1022	9.98	20230726	3.84	N	020180	500	192 억		2264923	N	N	0	N	00	N
86	20231017	120311	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1123	12	2	1.08	66996201	59886	60.08	1110	1128	1109	1444	778	1111	1118.73	5.89	0	6657	1124	1117	1110	1103	1096	1114	1100	192	333	500	770	1	1	38428915	432	-1123.00	1.51	03	0.16	-1.00	744.00	1600	20221209	-29.81	1022	20230726	9.88	1350	-16.81	20230117	1022	9.88	20230726	1600	-29.81	20221209	1022	9.88	20230726	3.84	N	020180	500	192 억		2264923	N	N	0	N	00	N
87	20231017	110308	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1119	8	2	0.72	54457016	48719	48.88	1110	1127	1109	1444	778	1111	1117.78	5.89	0	6679	1124	1117	1110	1103	1096	1114	1100	192	333	500	770	1	1	38428915	430	-1119.00	1.50	03	0.13	-1.00	744.00	1600	20221209	-30.06	1022	20230726	9.49	1350	-17.11	20230117	1022	9.49	20230726	1600	-30.06	20221209	1022	9.49	20230726	3.84	N	020180	500	192 억		2264923	N	N	0	N	00	N
88	20231017	100307	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1114	3	2	0.27	43580801	39004	39.13	1110	1127	1109	1444	778	1111	1117.34	5.89	0	2435	1124	1117	1110	1103	1096	1114	1100	192	333	500	770	1	1	38428915	428	-1114.00	1.50	03	0.10	-1.00	744.00	1600	20221209	-30.38	1022	20230726	9.00	1350	-17.48	20230117	1022	9.00	20230726	1600	-30.38	20221209	1022	9.00	20230726	3.84	N	020180	500	192 억		2264923	N	N	0	N	00	N
89	20231017	090309	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1118	7	2	0.63	3839596	3457	3.47	1110	1118	1109	1444	778	1111	1110.67	5.89	0	1290	1124	1117	1110	1103	1096	1114	1100	192	333	500	770	1	1	38428915	430	-1118.00	1.50	03	0.01	-1.00	744.00	1600	20221209	-30.13	1022	20230726	9.39	1350	-17.19	20230117	1022	9.39	20230726	1600	-30.13	20221209	1022	9.39	20230726	3.84	N	020180	500	192 억		2264923	N	N	0	N	00	N
90	20231016	160308	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1111	-17	5	-1.51	110564770	99548	105.09	1115	1117	1103	1466	790	1128	1110.67	5.91	0	-5863	1152	1139	1130	1117	1108	1135	1113	192	338	500	780	1	1	38428915	427	-1111.00	1.49	03	0.26	-1.00	744.00	1600	20221209	-30.56	1022	20230726	8.71	1350	-17.70	20230117	1022	8.71	20230726	1600	-30.56	20221209	1022	8.71	20230726	3.75	N	020180	500	192 억		2270786	N	N	0	N	00	N
91	20231016	150308	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1113	-15	5	-1.33	103755668	93421	98.62	1115	1117	1103	1466	790	1128	1110.62	5.91	0	-5587	1152	1139	1130	1117	1108	1135	1113	192	338	500	780	1	1	38428915	428	-1113.00	1.50	03	0.24	-1.00	744.00	1600	20221209	-30.44	1022	20230726	8.90	1350	-17.56	20230117	1022	8.90	20230726	1600	-30.44	20221209	1022	8.90	20230726	3.75	N	020180	500	192 억		2270786	N	N	0	N	00	N
92	20231016	140308	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1110	-18	5	-1.60	99731468	89794	94.79	1115	1117	1103	1466	790	1128	1110.67	5.91	0	-6141	1152	1139	1130	1117	1108	1135	1113	192	338	500	780	1	1	38428915	427	-1110.00	1.49	03	0.23	-1.00	744.00	1600	20221209	-30.62	1022	20230726	8.61	1350	-17.78	20230117	1022	8.61	20230726	1600	-30.62	20221209	1022	8.61	20230726	3.75	N	020180	500	192 억		2270786	N	N	0	N	00	N
93	20231016	130308	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1115	-13	5	-1.15	96294365	86699	91.52	1115	1117	1103	1466	790	1128	1110.67	5.91	0	-5617	1152	1139	1130	1117	1108	1135	1113	192	338	500	780	1	1	38428915	428	-1115.00	1.50	03	0.23	-1.00	744.00	1600	20221209	-30.31	1022	20230726	9.10	1350	-17.41	20230117	1022	9.10	20230726	1600	-30.31	20221209	1022	9.10	20230726	3.75	N	020180	500	192 억		2270786	N	N	0	N	00	N
94	20231016	120309	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1107	-21	5	-1.86	77077280	69354	73.21	1115	1117	1103	1466	790	1128	1111.36	5.91	0	-9776	1152	1139	1130	1117	1108	1135	1113	192	338	500	780	1	1	38428915	425	-1107.00	1.49	03	0.18	-1.00	744.00	1600	20221209	-30.81	1022	20230726	8.32	1350	-18.00	20230117	1022	8.32	20230726	1600	-30.81	20221209	1022	8.32	20230726	3.75	N	020180	500	192 억		2270786	N	N	0	N	00	N
95	20231016	110307	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1112	-16	5	-1.42	56447491	50769	53.59	1115	1117	1103	1466	790	1128	1111.85	5.91	0	-8402	1152	1139	1130	1117	1108	1135	1113	192	338	500	780	1	1	38428915	427	-1112.00	1.49	03	0.13	-1.00	744.00	1600	20221209	-30.50	1022	20230726	8.81	1350	-17.63	20230117	1022	8.81	20230726	1600	-30.50	20221209	1022	8.81	20230726	3.75	N	020180	500	192 억		2270786	N	N	0	N	00	N
96	20231016	100304	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1108	-20	5	-1.77	32113548	28903	30.51	1115	1117	1103	1466	790	1128	1111.08	5.91	0	-6680	1152	1139	1130	1117	1108	1135	1113	192	338	500	780	1	1	38428915	426	-1108.00	1.49	03	0.08	-1.00	744.00	1600	20221209	-30.75	1022	20230726	8.41	1350	-17.93	20230117	1022	8.41	20230726	1600	-30.75	20221209	1022	8.41	20230726	3.75	N	020180	500	192 억		2270786	N	N	0	N	00	N
97	20231016	090306	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1114	-14	5	-1.24	7099132	6381	6.74	1115	1115	1106	1466	790	1128	1112.54	5.91	0	-3904	1152	1139	1130	1117	1108	1135	1113	192	338	500	780	1	1	38428915	428	-1114.00	1.50	03	0.02	-1.00	744.00	1600	20221209	-30.38	1022	20230726	9.00	1350	-17.48	20230117	1022	9.00	20230726	1600	-30.38	20221209	1022	9.00	20230726	3.75	N	020180	500	192 억		2270786	N	N	0	N	00	N
98	20231012	160312	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1146	0	3	0.00	142416993	124568	55.33	1147	1150	1133	1489	803	1146	1143.29	5.90	0	3661	1166	1155	1142	1131	1118	1161	1137	192	343	500	800	1	1	38428915	440	-1146.00	1.54	03	0.32	-1.00	744.00	1600	20221209	-28.38	1022	20230726	12.13	1350	-15.11	20230117	1022	12.13	20230726	1600	-28.38	20221209	1022	12.13	20230726	3.63	N	020180	500	192 억		2265733	N	N	0	N	00	N
99	20231012	150308	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1143	-3	5	-0.26	117895192	103080	45.79	1147	1150	1133	1489	803	1146	1143.73	5.90	0	3774	1166	1155	1142	1131	1118	1161	1137	192	343	500	800	1	1	38428915	439	-1143.00	1.54	03	0.27	-1.00	744.00	1600	20221209	-28.56	1022	20230726	11.84	1350	-15.33	20230117	1022	11.84	20230726	1600	-28.56	20221209	1022	11.84	20230726	3.63	N	020180	500	192 억		2265733	N	N	0	N	00	N
100	20231012	140305	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1145	-1	5	-0.09	113167805	98944	43.95	1147	1150	1133	1489	803	1146	1143.76	5.90	0	3429	1166	1155	1142	1131	1118	1161	1137	192	343	500	800	1	1	38428915	440	-1145.00	1.54	03	0.26	-1.00	744.00	1600	20221209	-28.44	1022	20230726	12.04	1350	-15.19	20230117	1022	12.04	20230726	1600	-28.44	20221209	1022	12.04	20230726	3.63	N	020180	500	192 억		2265733	N	N	0	N	00	N
101	20231012	130308	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1144	-2	5	-0.17	81749574	71442	31.74	1147	1150	1133	1489	803	1146	1144.28	5.90	0	978	1166	1155	1142	1131	1118	1161	1137	192	343	500	800	1	1	38428915	440	-1144.00	1.54	03	0.19	-1.00	744.00	1600	20221209	-28.50	1022	20230726	11.94	1350	-15.26	20230117	1022	11.94	20230726	1600	-28.50	20221209	1022	11.94	20230726	3.63	N	020180	500	192 억		2265733	N	N	0	N	00	N
102	20231012	120314	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1141	-5	5	-0.44	78568332	68659	30.50	1147	1150	1133	1489	803	1146	1144.33	5.90	0	2434	1166	1155	1142	1131	1118	1161	1137	192	343	500	800	1	1	38428915	438	-1141.00	1.53	03	0.18	-1.00	744.00	1600	20221209	-28.69	1022	20230726	11.64	1350	-15.48	20230117	1022	11.64	20230726	1600	-28.69	20221209	1022	11.64	20230726	3.63	N	020180	500	192 억		2265733	N	N	0	N	00	N
103	20231012	110311	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1146	0	3	0.00	48936878	42764	19.00	1147	1149	1133	1489	803	1146	1144.35	5.90	0	1105	1166	1155	1142	1131	1118	1161	1137	192	343	500	800	1	1	38428915	440	-1146.00	1.54	03	0.11	-1.00	744.00	1600	20221209	-28.38	1022	20230726	12.13	1350	-15.11	20230117	1022	12.13	20230726	1600	-28.38	20221209	1022	12.13	20230726	3.63	N	020180	500	192 억		2265733	N	N	0	N	00	N
104	20231012	100310	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1143	-3	5	-0.26	39868371	34833	15.47	1147	1149	1133	1489	803	1146	1144.56	5.90	0	1474	1166	1155	1142	1131	1118	1161	1137	192	343	500	800	1	1	38428915	439	-1143.00	1.54	03	0.09	-1.00	744.00	1600	20221209	-28.56	1022	20230726	11.84	1350	-15.33	20230117	1022	11.84	20230726	1600	-28.56	20221209	1022	11.84	20230726	3.63	N	020180	500	192 억		2265733	N	N	0	N	00	N
105	20231012	090311	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1140	-6	5	-0.52	7731486	6747	3.00	1147	1147	1140	1489	803	1146	1145.91	5.90	0	-473	1166	1155	1142	1131	1118	1161	1137	192	343	500	800	1	1	38428915	438	-1140.00	1.53	03	0.02	-1.00	744.00	1600	20221209	-28.75	1022	20230726	11.55	1350	-15.56	20230117	1022	11.55	20230726	1600	-28.75	20221209	1022	11.55	20230726	3.63	N	020180	500	192 억		2265733	N	N	0	N	00	N
106	20231011	160308	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1146	18	2	1.60	255949123	223570	87.52	1129	1153	1129	1466	790	1128	1144.83	5.85	0	17835	1170	1149	1129	1108	1088	1159	1118	192	338	500	780	1	1	38428915	440	-1146.00	1.54	03	0.58	-1.00	744.00	1600	20221209	-28.38	1022	20230726	12.13	1350	-15.11	20230117	1022	12.13	20230726	1600	-28.38	20221209	1022	12.13	20230726	3.67	N	020180	500	192 억		2248568	N	N	0	N	00	N
107	20231011	150308	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1147	19	2	1.68	238909241	208688	81.69	1129	1153	1129	1466	790	1128	1144.82	5.85	0	16718	1170	1149	1129	1108	1088	1159	1118	192	338	500	780	1	1	38428915	441	-1147.00	1.54	03	0.54	-1.00	744.00	1600	20221209	-28.31	1022	20230726	12.23	1350	-15.04	20230117	1022	12.23	20230726	1600	-28.31	20221209	1022	12.23	20230726	3.67	N	020180	500	192 억		2248568	N	N	0	N	00	N
108	20231011	140312	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1141	13	2	1.15	222409924	194266	76.05	1129	1153	1129	1466	790	1128	1144.87	5.85	0	16544	1170	1149	1129	1108	1088	1159	1118	192	338	500	780	1	1	38428915	438	-1141.00	1.53	03	0.51	-1.00	744.00	1600	20221209	-28.69	1022	20230726	11.64	1350	-15.48	20230117	1022	11.64	20230726	1600	-28.69	20221209	1022	11.64	20230726	3.67	N	020180	500	192 억		2248568	N	N	0	N	00	N
109	20231011	130306	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1143	15	2	1.33	214391790	187232	73.29	1129	1153	1129	1466	790	1128	1145.06	5.85	0	17152	1170	1149	1129	1108	1088	1159	1118	192	338	500	780	1	1	38428915	439	-1143.00	1.54	03	0.49	-1.00	744.00	1600	20221209	-28.56	1022	20230726	11.84	1350	-15.33	20230117	1022	11.84	20230726	1600	-28.56	20221209	1022	11.84	20230726	3.67	N	020180	500	192 억		2248568	N	N	0	N	00	N
110	20231011	120312	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1139	11	2	0.98	203201528	177421	69.45	1129	1153	1129	1466	790	1128	1145.31	5.85	0	15280	1170	1149	1129	1108	1088	1159	1118	192	338	500	780	1	1	38428915	438	-1139.00	1.53	03	0.46	-1.00	744.00	1600	20221209	-28.81	1022	20230726	11.45	1350	-15.63	20230117	1022	11.45	20230726	1600	-28.81	20221209	1022	11.45	20230726	3.67	N	020180	500	192 억		2248568	N	N	0	N	00	N
111	20231011	110309	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1146	18	2	1.60	170239694	148532	58.14	1129	1153	1129	1466	790	1128	1146.15	5.85	0	12732	1170	1149	1129	1108	1088	1159	1118	192	338	500	780	1	1	38428915	440	-1146.00	1.54	03	0.39	-1.00	744.00	1600	20221209	-28.38	1022	20230726	12.13	1350	-15.11	20230117	1022	12.13	20230726	1600	-28.38	20221209	1022	12.13	20230726	3.67	N	020180	500	192 억		2248568	N	N	0	N	00	N
112	20231011	100308	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1146	18	2	1.60	82515688	72174	28.25	1129	1150	1129	1466	790	1128	1143.29	5.85	0	1996	1170	1149	1129	1108	1088	1159	1118	192	338	500	780	1	1	38428915	440	-1146.00	1.54	03	0.19	-1.00	744.00	1600	20221209	-28.38	1022	20230726	12.13	1350	-15.11	20230117	1022	12.13	20230726	1600	-28.38	20221209	1022	12.13	20230726	3.67	N	020180	500	192 억		2248568	N	N	0	N	00	N
113	20231011	090309	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1132	4	2	0.35	1017274	901	0.35	1129	1132	1129	1466	790	1128	1129.05	5.85	0	-49	1170	1149	1129	1108	1088	1159	1118	192	338	500	780	1	1	38428915	435	-1132.00	1.52	03	0.00	-1.00	744.00	1600	20221209	-29.25	1022	20230726	10.76	1350	-16.15	20230117	1022	10.76	20230726	1600	-29.25	20221209	1022	10.76	20230726	3.67	N	020180	500	192 억		2248568	N	N	0	N	00	N
114	20231010	160306	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1128	8	2	0.71	290229409	255461	167.88	1120	1150	1109	1456	784	1120	1136.10	5.77	0	30287	1150	1135	1109	1094	1068	1142	1101	192	336	500	780	1	1	38428915	433	-1128.00	1.52	03	0.66	-1.00	744.00	1600	20221209	-29.50	1022	20230726	10.37	1350	-16.44	20230117	1022	10.37	20230726	1600	-29.50	20221209	1022	10.37	20230726	3.64	N	020180	500	192 억		2218272	N	N	0	N	00	N
115	20231010	150306	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1118	-2	5	-0.18	285253527	251031	164.97	1120	1150	1109	1456	784	1120	1136.33	5.77	0	29523	1150	1135	1109	1094	1068	1142	1101	192	336	500	780	1	1	38428915	430	-1118.00	1.50	03	0.65	-1.00	744.00	1600	20221209	-30.13	1022	20230726	9.39	1350	-17.19	20230117	1022	9.39	20230726	1600	-30.13	20221209	1022	9.39	20230726	3.64	N	020180	500	192 억		2218272	N	N	0	N	00	N
116	20231010	140305	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1118	-2	5	-0.18	273959932	240911	158.32	1120	1150	1109	1456	784	1120	1137.18	5.77	0	27038	1150	1135	1109	1094	1068	1142	1101	192	336	500	780	1	1	38428915	430	-1118.00	1.50	03	0.63	-1.00	744.00	1600	20221209	-30.13	1022	20230726	9.39	1350	-17.19	20230117	1022	9.39	20230726	1600	-30.13	20221209	1022	9.39	20230726	3.64	N	020180	500	192 억		2218272	N	N	0	N	00	N
117	20231010	130304	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1141	21	2	1.88	233619421	205164	134.83	1120	1150	1120	1456	784	1120	1138.70	5.77	0	25198	1150	1135	1109	1094	1068	1142	1101	192	336	500	780	1	1	38428915	438	-1141.00	1.53	03	0.53	-1.00	744.00	1600	20221209	-28.69	1022	20230726	11.64	1350	-15.48	20230117	1022	11.64	20230726	1600	-28.69	20221209	1022	11.64	20230726	3.64	N	020180	500	192 억		2218272	N	N	0	N	00	N
118	20231010	120305	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1140	20	2	1.79	185758521	163122	107.20	1120	1150	1120	1456	784	1120	1138.77	5.77	0	20186	1150	1135	1109	1094	1068	1142	1101	192	336	500	780	1	1	38428915	438	-1140.00	1.53	03	0.42	-1.00	744.00	1600	20221209	-28.75	1022	20230726	11.55	1350	-15.56	20230117	1022	11.55	20230726	1600	-28.75	20221209	1022	11.55	20230726	3.64	N	020180	500	192 억		2218272	N	N	0	N	00	N
119	20231010	110259	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1147	27	2	2.41	159676057	140221	92.15	1120	1150	1120	1456	784	1120	1138.75	5.77	0	14899	1150	1135	1109	1094	1068	1142	1101	192	336	500	780	1	1	38428915	441	-1147.00	1.54	03	0.36	-1.00	744.00	1600	20221209	-28.31	1022	20230726	12.23	1350	-15.04	20230117	1022	12.23	20230726	1600	-28.31	20221209	1022	12.23	20230726	3.64	N	020180	500	192 억		2218272	N	N	0	N	00	N
120	20231010	100302	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1140	20	2	1.79	81348170	71766	47.16	1120	1143	1120	1456	784	1120	1133.52	5.77	0	5784	1150	1135	1109	1094	1068	1142	1101	192	336	500	780	1	1	38428915	438	-1140.00	1.53	03	0.19	-1.00	744.00	1600	20221209	-28.75	1022	20230726	11.55	1350	-15.56	20230117	1022	11.55	20230726	1600	-28.75	20221209	1022	11.55	20230726	3.64	N	020180	500	192 억		2218272	N	N	0	N	00	N
121	20231010	090304	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1132	12	2	1.07	4334552	3859	2.54	1120	1132	1120	1456	784	1120	1123.23	5.77	0	-284	1150	1135	1109	1094	1068	1142	1101	192	336	500	780	1	1	38428915	435	-1132.00	1.52	03	0.01	-1.00	744.00	1600	20221209	-29.25	1022	20230726	10.76	1350	-16.15	20230117	1022	10.76	20230726	1600	-29.25	20221209	1022	10.76	20230726	3.64	N	020180	500	192 억		2218272	N	N	0	N	00	N
122	20231006	160305	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1120	38	2	3.51	168007572	151417	109.21	1083	1124	1083	1406	758	1082	1109.56	5.64	0	48137	1096	1088	1082	1074	1068	1093	1079	192	324	500	750	1	1	38428915	430	-1120.00	1.51	03	0.39	-1.00	744.00	1600	20221209	-30.00	1022	20230726	9.59	1350	-17.04	20230117	1022	9.59	20230726	1600	-30.00	20221209	1022	9.59	20230726	3.50	N	020180	500	192 억		2168958	N	N	0	N	00	N
123	20231006	150300	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1118	36	2	3.33	155929828	140605	101.41	1083	1124	1083	1406	758	1082	1108.99	5.64	0	47748	1096	1088	1082	1074	1068	1093	1079	192	324	500	750	1	1	38428915	430	-1118.00	1.50	03	0.37	-1.00	744.00	1600	20221209	-30.13	1022	20230726	9.39	1350	-17.19	20230117	1022	9.39	20230726	1600	-30.13	20221209	1022	9.39	20230726	3.50	N	020180	500	192 억		2168958	N	N	0	N	00	N
124	20231006	140301	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1118	36	2	3.33	142428168	128524	92.69	1083	1124	1083	1406	758	1082	1108.18	5.64	0	47748	1096	1088	1082	1074	1068	1093	1079	192	324	500	750	1	1	38428915	430	-1118.00	1.50	03	0.33	-1.00	744.00	1600	20221209	-30.13	1022	20230726	9.39	1350	-17.19	20230117	1022	9.39	20230726	1600	-30.13	20221209	1022	9.39	20230726	3.50	N	020180	500	192 억		2168958	N	N	0	N	00	N
125	20231006	130300	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1111	29	2	2.68	84978177	77091	55.60	1083	1113	1083	1406	758	1082	1102.31	5.64	0	16642	1096	1088	1082	1074	1068	1093	1079	192	324	500	750	1	1	38428915	427	-1111.00	1.49	03	0.20	-1.00	744.00	1600	20221209	-30.56	1022	20230726	8.71	1350	-17.70	20230117	1022	8.71	20230726	1600	-30.56	20221209	1022	8.71	20230726	3.50	N	020180	500	192 억		2168958	N	N	0	N	00	N
126	20231006	120258	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1112	30	2	2.77	75234326	68319	49.27	1083	1113	1083	1406	758	1082	1101.22	5.64	0	16523	1096	1088	1082	1074	1068	1093	1079	192	324	500	750	1	1	38428915	427	-1112.00	1.49	03	0.18	-1.00	744.00	1600	20221209	-30.50	1022	20230726	8.81	1350	-17.63	20230117	1022	8.81	20230726	1600	-30.50	20221209	1022	8.81	20230726	3.50	N	020180	500	192 억		2168958	N	N	0	N	00	N
127	20231006	110256	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1106	24	2	2.22	54678228	49789	35.91	1083	1108	1083	1406	758	1082	1098.20	5.64	0	17554	1096	1088	1082	1074	1068	1093	1079	192	324	500	750	1	1	38428915	425	-1106.00	1.49	03	0.13	-1.00	744.00	1600	20221209	-30.88	1022	20230726	8.22	1350	-18.07	20230117	1022	8.22	20230726	1600	-30.88	20221209	1022	8.22	20230726	3.50	N	020180	500	192 억		2168958	N	N	0	N	00	N
128	20231006	100258	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1096	14	2	1.29	15045428	13787	9.94	1083	1096	1083	1406	758	1082	1091.28	5.64	0	5275	1096	1088	1082	1074	1068	1093	1079	192	324	500	750	1	1	38428915	421	-1096.00	1.47	03	0.04	-1.00	744.00	1600	20221209	-31.50	1022	20230726	7.24	1350	-18.81	20230117	1022	7.24	20230726	1600	-31.50	20221209	1022	7.24	20230726	3.50	N	020180	500	192 억		2168958	N	N	0	N	00	N
129	20231006	090254	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	1088	6	2	0.55	1136102	1049	0.76	1083	1088	1083	1406	758	1082	1083.03	5.64	0	-125	1096	1088	1082	1074	1068	1093	1079	192	324	500	750	1	1	38428915	418	-1088.00	1.46	03	0.00	-1.00	744.00	1600	20221209	-32.00	1022	20230726	6.46	1350	-19.41	20230117	1022	6.46	20230726	1600	-32.00	20221209	1022	6.46	20230726	3.50	N	020180	500	192 억		2168958	N	N	0	N	00	N