KissMeData/045510/price/prices-20231101.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	20231130	160525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1429	78	2	5.77	244582819	176021	169.20	1360	1429	1353	1756	946	1351	1389.47	0.19	0	7646	1400	1375	1358	1333	1316	1367	1325	161	405	500	970	1	1	32209292	460	38.62	1.08	12	0.55	37.00	1328.00	1790	20230206	-20.17	1111	20230926	28.62	1790	-20.17	20230206	1111	28.62	20230926	1790	-20.17	20230206	1111	28.62	20230926	0.01	N	045510	500	161 억		61918	N	N	0	N	00	N
3	20231130	150526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1417	66	2	4.89	229054092	165088	158.69	1360	1420	1353	1756	946	1351	1387.47	0.19	0	7571	1400	1375	1358	1333	1316	1367	1325	161	405	500	970	1	1	32209292	456	38.30	1.07	12	0.51	37.00	1328.00	1790	20230206	-20.84	1111	20230926	27.54	1790	-20.84	20230206	1111	27.54	20230926	1790	-20.84	20230206	1111	27.54	20230926	0.01	N	045510	500	161 억		61918	N	N	0	N	00	N
4	20231130	140523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1405	54	2	4.00	204439211	147634	141.91	1360	1410	1353	1756	946	1351	1384.78	0.19	0	7547	1400	1375	1358	1333	1316	1367	1325	161	405	500	970	1	1	32209292	453	37.97	1.06	12	0.46	37.00	1328.00	1790	20230206	-21.51	1111	20230926	26.46	1790	-21.51	20230206	1111	26.46	20230926	1790	-21.51	20230206	1111	26.46	20230926	0.01	N	045510	500	161 억		61918	N	N	0	N	00	N
5	20231130	130521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1404	53	2	3.92	164407031	118790	114.19	1360	1410	1353	1756	946	1351	1384.02	0.19	0	7887	1400	1375	1358	1333	1316	1367	1325	161	405	500	970	1	1	32209292	452	37.95	1.06	12	0.37	37.00	1328.00	1790	20230206	-21.56	1111	20230926	26.37	1790	-21.56	20230206	1111	26.37	20230926	1790	-21.56	20230206	1111	26.37	20230926	0.01	N	045510	500	161 억		61918	N	N	0	N	00	N
6	20231130	120531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1404	53	2	3.92	155524833	112413	108.06	1360	1410	1353	1756	946	1351	1383.52	0.19	0	8275	1400	1375	1358	1333	1316	1367	1325	161	405	500	970	1	1	32209292	452	37.95	1.06	12	0.35	37.00	1328.00	1790	20230206	-21.56	1111	20230926	26.37	1790	-21.56	20230206	1111	26.37	20230926	1790	-21.56	20230206	1111	26.37	20230926	0.01	N	045510	500	161 억		61918	N	N	0	N	00	N
7	20231130	110526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1384	33	2	2.44	143286040	103576	99.56	1360	1410	1353	1756	946	1351	1383.40	0.19	0	8719	1400	1375	1358	1333	1316	1367	1325	161	405	500	970	1	1	32209292	446	37.41	1.04	12	0.32	37.00	1328.00	1790	20230206	-22.68	1111	20230926	24.57	1790	-22.68	20230206	1111	24.57	20230926	1790	-22.68	20230206	1111	24.57	20230926	0.01	N	045510	500	161 억		61918	N	N	0	N	00	N
8	20231130	100521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1377	26	2	1.92	123819089	89597	86.13	1360	1410	1353	1756	946	1351	1381.96	0.19	0	15358	1400	1375	1358	1333	1316	1367	1325	161	405	500	970	1	1	32209292	444	37.22	1.04	12	0.28	37.00	1328.00	1790	20230206	-23.07	1111	20230926	23.94	1790	-23.07	20230206	1111	23.94	20230926	1790	-23.07	20230206	1111	23.94	20230926	0.01	N	045510	500	161 억		61918	N	N	0	N	00	N
9	20231130	090523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1377	26	2	1.92	8800015	6449	6.20	1360	1378	1353	1756	946	1351	1364.60	0.19	0	2773	1400	1375	1358	1333	1316	1367	1325	161	405	500	970	1	1	32209292	444	37.22	1.04	12	0.02	37.00	1328.00	1790	20230206	-23.07	1111	20230926	23.94	1790	-23.07	20230206	1111	23.94	20230926	1790	-23.07	20230206	1111	23.94	20230926	0.01	N	045510	500	161 억		61918	N	N	0	N	00	N
10	20231129	160521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1351	-9	5	-0.66	140676650	103284	179.31	1359	1383	1341	1768	952	1360	1362.04	0.18	0	4094	1433	1396	1373	1336	1313	1385	1325	161	408	500	970	1	1	32209292	435	36.51	1.02	12	0.32	37.00	1328.00	1790	20230206	-24.53	1111	20230926	21.60	1790	-24.53	20230206	1111	21.60	20230926	1790	-24.53	20230206	1111	21.60	20230926	0.01	N	045510	500	161 억		57854	N	N	0	N	00	N
11	20231129	150523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1383	23	2	1.69	134235230	98569	171.12	1359	1383	1341	1768	952	1360	1361.84	0.18	0	4204	1433	1396	1373	1336	1313	1385	1325	161	408	500	970	1	1	32209292	445	37.38	1.04	12	0.31	37.00	1328.00	1790	20230206	-22.74	1111	20230926	24.48	1790	-22.74	20230206	1111	24.48	20230926	1790	-22.74	20230206	1111	24.48	20230926	0.01	N	045510	500	161 억		57854	N	N	0	N	00	N
12	20231129	140522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1360	0	3	0.00	88429961	65215	113.22	1359	1383	1341	1768	952	1360	1355.97	0.18	0	4502	1433	1396	1373	1336	1313	1385	1325	161	408	500	970	1	1	32209292	438	36.76	1.02	12	0.20	37.00	1328.00	1790	20230206	-24.02	1111	20230926	22.41	1790	-24.02	20230206	1111	22.41	20230926	1790	-24.02	20230206	1111	22.41	20230926	0.01	N	045510	500	161 억		57854	N	N	0	N	00	N
13	20231129	130524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1368	8	2	0.59	84215109	62115	107.84	1359	1383	1341	1768	952	1360	1355.79	0.18	0	4600	1433	1396	1373	1336	1313	1385	1325	161	408	500	970	1	1	32209292	441	36.97	1.03	12	0.19	37.00	1328.00	1790	20230206	-23.58	1111	20230926	23.13	1790	-23.58	20230206	1111	23.13	20230926	1790	-23.58	20230206	1111	23.13	20230926	0.01	N	045510	500	161 억		57854	N	N	0	N	00	N
14	20231129	120523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1376	16	2	1.18	76126618	56226	97.61	1359	1382	1341	1768	952	1360	1353.94	0.18	0	4832	1433	1396	1373	1336	1313	1385	1325	161	408	500	970	1	1	32209292	443	37.19	1.04	12	0.17	37.00	1328.00	1790	20230206	-23.13	1111	20230926	23.85	1790	-23.13	20230206	1111	23.85	20230926	1790	-23.13	20230206	1111	23.85	20230926	0.01	N	045510	500	161 억		57854	N	N	0	N	00	N
15	20231129	110524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1374	14	2	1.03	68378289	50608	87.86	1359	1375	1341	1768	952	1360	1351.13	0.18	0	4699	1433	1396	1373	1336	1313	1385	1325	161	408	500	970	1	1	32209292	443	37.14	1.03	12	0.16	37.00	1328.00	1790	20230206	-23.24	1111	20230926	23.67	1790	-23.24	20230206	1111	23.67	20230926	1790	-23.24	20230206	1111	23.67	20230926	0.01	N	045510	500	161 억		57854	N	N	0	N	00	N
16	20231129	100522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1354	-6	5	-0.44	50178303	37265	64.70	1359	1360	1341	1768	952	1360	1346.51	0.18	0	2948	1433	1396	1373	1336	1313	1385	1325	161	408	500	970	1	1	32209292	436	36.59	1.02	12	0.12	37.00	1328.00	1790	20230206	-24.36	1111	20230926	21.87	1790	-24.36	20230206	1111	21.87	20230926	1790	-24.36	20230206	1111	21.87	20230926	0.01	N	045510	500	161 억		57854	N	N	0	N	00	N
17	20231129	090519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1359	-1	5	-0.07	1908765	1404	2.44	1359	1360	1359	1768	952	1360	1359.51	0.18	0	134	1433	1396	1373	1336	1313	1385	1325	161	408	500	970	1	1	32209292	438	36.73	1.02	12	0.00	37.00	1328.00	1790	20230206	-24.08	1111	20230926	22.32	1790	-24.08	20230206	1111	22.32	20230926	1790	-24.08	20230206	1111	22.32	20230926	0.01	N	045510	500	161 억		57854	N	N	0	N	00	N
18	20231128	160521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1360	-25	5	-1.81	79222056	57589	80.16	1385	1410	1350	1800	970	1385	1375.67	0.17	0	1767	1498	1441	1413	1356	1328	1427	1342	161	415	500	990	1	1	32209292	438	36.76	1.02	12	0.18	37.00	1328.00	1790	20230206	-24.02	1111	20230926	22.41	1790	-24.02	20230206	1111	22.41	20230926	1790	-24.02	20230206	1111	22.41	20230926	0.01	N	045510	500	161 억		55987	N	N	0	N	00	N
19	20231128	150448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1367	-18	5	-1.30	71213601	51699	71.96	1385	1410	1351	1800	970	1385	1377.46	0.17	0	1443	1498	1441	1413	1356	1328	1427	1342	161	415	500	990	1	1	32209292	440	36.95	1.03	12	0.16	37.00	1328.00	1790	20230206	-23.63	1111	20230926	23.04	1790	-23.63	20230206	1111	23.04	20230926	1790	-23.63	20230206	1111	23.04	20230926	0.01	N	045510	500	161 억		55987	N	N	0	N	00	N
20	20231128	140521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1379	-6	5	-0.43	63355599	45963	63.98	1385	1410	1355	1800	970	1385	1378.40	0.17	0	4453	1498	1441	1413	1356	1328	1427	1342	161	415	500	990	1	1	32209292	444	37.27	1.04	12	0.14	37.00	1328.00	1790	20230206	-22.96	1111	20230926	24.12	1790	-22.96	20230206	1111	24.12	20230926	1790	-22.96	20230206	1111	24.12	20230926	0.01	N	045510	500	161 억		55987	N	N	0	N	00	N
21	20231128	130518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1367	-18	5	-1.30	59200511	42912	59.73	1385	1410	1355	1800	970	1385	1379.58	0.17	0	4249	1498	1441	1413	1356	1328	1427	1342	161	415	500	990	1	1	32209292	440	36.95	1.03	12	0.13	37.00	1328.00	1790	20230206	-23.63	1111	20230926	23.04	1790	-23.63	20230206	1111	23.04	20230926	1790	-23.63	20230206	1111	23.04	20230926	0.01	N	045510	500	161 억		55987	N	N	0	N	00	N
22	20231128	120518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1361	-24	5	-1.73	51776874	37446	52.12	1385	1410	1358	1800	970	1385	1382.71	0.17	0	4244	1498	1441	1413	1356	1328	1427	1342	161	415	500	990	1	1	32209292	438	36.78	1.02	12	0.12	37.00	1328.00	1790	20230206	-23.97	1111	20230926	22.50	1790	-23.97	20230206	1111	22.50	20230926	1790	-23.97	20230206	1111	22.50	20230926	0.01	N	045510	500	161 억		55987	N	N	0	N	00	N
23	20231128	110519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1379	-6	5	-0.43	36635281	26438	36.80	1385	1410	1358	1800	970	1385	1385.71	0.17	0	1432	1498	1441	1413	1356	1328	1427	1342	161	415	500	990	1	1	32209292	444	37.27	1.04	12	0.08	37.00	1328.00	1790	20230206	-22.96	1111	20230926	24.12	1790	-22.96	20230206	1111	24.12	20230926	1790	-22.96	20230206	1111	24.12	20230926	0.01	N	045510	500	161 억		55987	N	N	0	N	00	N
24	20231128	100519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1364	-21	5	-1.52	30494644	21935	30.53	1385	1410	1364	1800	970	1385	1390.24	0.17	0	602	1498	1441	1413	1356	1328	1427	1342	161	415	500	990	1	1	32209292	439	36.86	1.03	12	0.07	37.00	1328.00	1790	20230206	-23.80	1111	20230926	22.77	1790	-23.80	20230206	1111	22.77	20230926	1790	-23.80	20230206	1111	22.77	20230926	0.01	N	045510	500	161 억		55987	N	N	0	N	00	N
25	20231128	090517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1409	24	2	1.73	4705619	3365	4.68	1385	1410	1382	1800	970	1385	1398.53	0.17	0	875	1498	1441	1413	1356	1328	1427	1342	161	415	500	990	1	1	32209292	454	38.08	1.06	12	0.01	37.00	1328.00	1790	20230206	-21.28	1111	20230926	26.82	1790	-21.28	20230206	1111	26.82	20230926	1790	-21.28	20230206	1111	26.82	20230926	0.01	N	045510	500	161 억		55987	N	N	0	N	00	N
26	20231127	160518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1385	-85	5	-5.78	100129650	70977	81.47	1470	1470	1385	1911	1029	1470	1410.71	0.17	0	40	1536	1502	1476	1442	1416	1490	1430	161	441	500	1050	1	1	32209292	446	37.43	1.04	12	0.22	37.00	1328.00	1790	20230206	-22.63	1111	20230926	24.66	1790	-22.63	20230206	1111	24.66	20230926	1790	-22.63	20230206	1111	24.66	20230926	0.01	N	045510	500	161 억		55912	N	N	0	N	00	N
27	20231127	150517	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1401	-69	5	-4.69	90844989	64303	73.81	1470	1470	1395	1911	1029	1470	1412.74	0.17	0	3157	1536	1502	1476	1442	1416	1490	1430	161	441	500	1050	1	1	32209292	451	37.86	1.05	12	0.20	37.00	1328.00	1790	20230206	-21.73	1111	20230926	26.10	1790	-21.73	20230206	1111	26.10	20230926	1790	-21.73	20230206	1111	26.10	20230926	0.01	N	045510	500	161 억		55912	N	N	0	N	00	N
28	20231127	140522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1400	-70	5	-4.76	87015365	61567	70.67	1470	1470	1395	1911	1029	1470	1413.32	0.17	0	3256	1536	1502	1476	1442	1416	1490	1430	161	441	500	1050	1	1	32209292	451	37.84	1.05	12	0.19	37.00	1328.00	1790	20230206	-21.79	1111	20230926	26.01	1790	-21.79	20230206	1111	26.01	20230926	1790	-21.79	20230206	1111	26.01	20230926	0.01	N	045510	500	161 억		55912	N	N	0	N	00	N
29	20231127	130519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1401	-69	5	-4.69	78350261	55373	63.56	1470	1470	1400	1911	1029	1470	1414.92	0.17	0	3032	1536	1502	1476	1442	1416	1490	1430	161	441	500	1050	1	1	32209292	451	37.86	1.05	12	0.17	37.00	1328.00	1790	20230206	-21.73	1111	20230926	26.10	1790	-21.73	20230206	1111	26.10	20230926	1790	-21.73	20230206	1111	26.10	20230926	0.01	N	045510	500	161 억		55912	N	N	0	N	00	N
30	20231127	120519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1411	-59	5	-4.01	59416969	41867	48.06	1470	1470	1404	1911	1029	1470	1419.15	0.17	0	2544	1536	1502	1476	1442	1416	1490	1430	161	441	500	1050	1	1	32209292	454	38.14	1.06	12	0.13	37.00	1328.00	1790	20230206	-21.17	1111	20230926	27.00	1790	-21.17	20230206	1111	27.00	20230926	1790	-21.17	20230206	1111	27.00	20230926	0.01	N	045510	500	161 억		55912	N	N	0	N	00	N
31	20231127	110513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1419	-51	5	-3.47	50039003	35205	40.41	1470	1470	1405	1911	1029	1470	1421.32	0.17	0	2281	1536	1502	1476	1442	1416	1490	1430	161	441	500	1050	1	1	32209292	457	38.35	1.07	12	0.11	37.00	1328.00	1790	20230206	-20.73	1111	20230926	27.72	1790	-20.73	20230206	1111	27.72	20230926	1790	-20.73	20230206	1111	27.72	20230926	0.01	N	045510	500	161 억		55912	N	N	0	N	00	N
32	20231127	100512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1432	-38	5	-2.59	25007276	17476	20.06	1470	1470	1410	1911	1029	1470	1430.88	0.17	0	-820	1536	1502	1476	1442	1416	1490	1430	161	441	500	1050	1	1	32209292	461	38.70	1.08	12	0.05	37.00	1328.00	1790	20230206	-20.00	1111	20230926	28.89	1790	-20.00	20230206	1111	28.89	20230926	1790	-20.00	20230206	1111	28.89	20230926	0.01	N	045510	500	161 억		55912	N	N	0	N	00	N
33	20231127	090513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1470	0	3	0.00	755580	514	0.59	1470	1470	1470	1911	1029	1470	1470.00	0.17	0	-35	1536	1502	1476	1442	1416	1490	1430	161	441	500	1050	1	1	32209292	473	39.73	1.11	12	0.00	37.00	1328.00	1790	20230206	-17.88	1111	20230926	32.31	1790	-17.88	20230206	1111	32.31	20230926	1790	-17.88	20230206	1111	32.31	20230926	0.01	N	045510	500	161 억		55912	N	N	0	N	00	N
34	20231124	160508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1470	-40	5	-2.65	123136316	83712	25.53	1510	1510	1450	1963	1057	1510	1470.95	0.20	0	-9075	1613	1561	1530	1478	1447	1546	1463	161	453	500	1080	1	1	32209292	473	39.73	1.11	12	0.26	37.00	1328.00	1790	20230206	-17.88	1111	20230926	32.31	1790	-17.88	20230206	1111	32.31	20230926	1790	-17.88	20230206	1111	32.31	20230926	0.00	N	045510	500	161 억		64987	N	N	0	N	00	N
35	20231124	150515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1463	-47	5	-3.11	104959516	71322	21.75	1510	1510	1450	1963	1057	1510	1471.63	0.20	0	-8945	1613	1561	1530	1478	1447	1546	1463	161	453	500	1080	1	1	32209292	471	39.54	1.10	12	0.22	37.00	1328.00	1790	20230206	-18.27	1111	20230926	31.68	1790	-18.27	20230206	1111	31.68	20230926	1790	-18.27	20230206	1111	31.68	20230926	0.00	N	045510	500	161 억		64987	N	N	0	N	00	N
36	20231124	140516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1465	-45	5	-2.98	89256915	60543	18.46	1510	1510	1450	1963	1057	1510	1474.27	0.20	0	-7468	1613	1561	1530	1478	1447	1546	1463	161	453	500	1080	1	1	32209292	472	39.59	1.10	12	0.19	37.00	1328.00	1790	20230206	-18.16	1111	20230926	31.86	1790	-18.16	20230206	1111	31.86	20230926	1790	-18.16	20230206	1111	31.86	20230926	0.00	N	045510	500	161 억		64987	N	N	0	N	00	N
37	20231124	130513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1476	-34	5	-2.25	81578964	55302	16.87	1510	1510	1450	1963	1057	1510	1475.15	0.20	0	-6734	1613	1561	1530	1478	1447	1546	1463	161	453	500	1080	1	1	32209292	475	39.89	1.11	12	0.17	37.00	1328.00	1790	20230206	-17.54	1111	20230926	32.85	1790	-17.54	20230206	1111	32.85	20230926	1790	-17.54	20230206	1111	32.85	20230926	0.00	N	045510	500	161 억		64987	N	N	0	N	00	N
38	20231124	120516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1474	-36	5	-2.38	77607837	52599	16.04	1510	1510	1450	1963	1057	1510	1475.46	0.20	0	-6247	1613	1561	1530	1478	1447	1546	1463	161	453	500	1080	1	1	32209292	475	39.84	1.11	12	0.16	37.00	1328.00	1790	20230206	-17.65	1111	20230926	32.67	1790	-17.65	20230206	1111	32.67	20230926	1790	-17.65	20230206	1111	32.67	20230926	0.00	N	045510	500	161 억		64987	N	N	0	N	00	N
39	20231124	110514	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1461	-49	5	-3.25	67953261	45995	14.03	1510	1510	1455	1963	1057	1510	1477.41	0.20	0	-5263	1613	1561	1530	1478	1447	1546	1463	161	453	500	1080	1	1	32209292	471	39.49	1.10	12	0.14	37.00	1328.00	1790	20230206	-18.38	1111	20230926	31.50	1790	-18.38	20230206	1111	31.50	20230926	1790	-18.38	20230206	1111	31.50	20230926	0.00	N	045510	500	161 억		64987	N	N	0	N	00	N
40	20231124	100512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1497	-13	5	-0.86	28735052	19309	5.89	1510	1510	1470	1963	1057	1510	1488.17	0.20	0	-4619	1613	1561	1530	1478	1447	1546	1463	161	453	500	1080	1	1	32209292	482	40.46	1.13	12	0.06	37.00	1328.00	1790	20230206	-16.37	1111	20230926	34.74	1790	-16.37	20230206	1111	34.74	20230926	1790	-16.37	20230206	1111	34.74	20230926	0.00	N	045510	500	161 억		64987	N	N	0	N	00	N
41	20231124	090513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1500	-10	5	-0.66	3102679	2056	0.63	1510	1510	1500	1963	1057	1510	1509.09	0.20	0	-86	1613	1561	1530	1478	1447	1546	1463	161	453	500	1080	1	1	32209292	483	40.54	1.13	12	0.01	37.00	1328.00	1790	20230206	-16.20	1111	20230926	35.01	1790	-16.20	20230206	1111	35.01	20230926	1790	-16.20	20230206	1111	35.01	20230926	0.00	N	045510	500	161 억		64987	N	N	0	N	00	N
42	20231123	160507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1510	-13	5	-0.85	506293115	327783	95.25	1535	1582	1499	1979	1067	1523	1544.60	0.20	0	1121	1626	1574	1477	1425	1328	1600	1451	161	456	500	1090	1	1	32209292	486	40.81	1.14	12	1.02	37.00	1328.00	1790	20230206	-15.64	1111	20230926	35.91	1790	-15.64	20230206	1111	35.91	20230926	1790	-15.64	20230206	1111	35.91	20230926	0.00	N	045510	500	161 억		63866	N	N	0	N	00	N
43	20231123	150525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1501	-22	5	-1.44	497526690	321968	93.56	1535	1582	1500	1979	1067	1523	1545.27	0.20	0	5183	1626	1574	1477	1425	1328	1600	1451	161	456	500	1090	1	1	32209292	483	40.57	1.13	12	1.00	37.00	1328.00	1790	20230206	-16.15	1111	20230926	35.10	1790	-16.15	20230206	1111	35.10	20230926	1790	-16.15	20230206	1111	35.10	20230926	0.00	N	045510	500	161 억		63866	N	N	0	N	00	N
44	20231123	140518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1522	-1	5	-0.07	462741274	298918	86.86	1535	1582	1502	1979	1067	1523	1548.06	0.20	0	7506	1626	1574	1477	1425	1328	1600	1451	161	456	500	1090	1	1	32209292	490	41.14	1.15	12	0.93	37.00	1328.00	1790	20230206	-14.97	1111	20230926	36.99	1790	-14.97	20230206	1111	36.99	20230926	1790	-14.97	20230206	1111	36.99	20230926	0.00	N	045510	500	161 억		63866	N	N	0	N	00	N
45	20231123	130520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1520	-3	5	-0.20	447764284	289045	83.99	1535	1582	1502	1979	1067	1523	1549.12	0.20	0	10551	1626	1574	1477	1425	1328	1600	1451	161	456	500	1090	1	1	32209292	490	41.08	1.14	12	0.90	37.00	1328.00	1790	20230206	-15.08	1111	20230926	36.81	1790	-15.08	20230206	1111	36.81	20230926	1790	-15.08	20230206	1111	36.81	20230926	0.00	N	045510	500	161 억		63866	N	N	0	N	00	N
46	20231123	120513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1528	5	2	0.33	411770721	265270	77.08	1535	1582	1509	1979	1067	1523	1552.28	0.20	0	9425	1626	1574	1477	1425	1328	1600	1451	161	456	500	1090	1	1	32209292	492	41.30	1.15	12	0.82	37.00	1328.00	1790	20230206	-14.64	1111	20230926	37.53	1790	-14.64	20230206	1111	37.53	20230926	1790	-14.64	20230206	1111	37.53	20230926	0.00	N	045510	500	161 억		63866	N	N	0	N	00	N
47	20231123	110523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1523	0	3	0.00	382351868	245868	71.44	1535	1582	1523	1979	1067	1523	1555.12	0.20	0	6848	1626	1574	1477	1425	1328	1600	1451	161	456	500	1090	1	1	32209292	491	41.16	1.15	12	0.76	37.00	1328.00	1790	20230206	-14.92	1111	20230926	37.08	1790	-14.92	20230206	1111	37.08	20230926	1790	-14.92	20230206	1111	37.08	20230926	0.00	N	045510	500	161 억		63866	N	N	0	N	00	N
48	20231123	100515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1576	53	2	3.48	286788642	184036	53.48	1535	1582	1528	1979	1067	1523	1558.34	0.20	0	6872	1626	1574	1477	1425	1328	1600	1451	161	456	500	1090	1	1	32209292	508	42.59	1.19	12	0.57	37.00	1328.00	1790	20230206	-11.96	1111	20230926	41.85	1790	-11.96	20230206	1111	41.85	20230926	1790	-11.96	20230206	1111	41.85	20230926	0.00	N	045510	500	161 억		63866	N	N	0	N	00	N
49	20231123	090511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1575	52	2	3.41	47242642	30438	8.84	1535	1577	1533	1979	1067	1523	1552.14	0.20	0	-446	1626	1574	1477	1425	1328	1600	1451	161	456	500	1090	1	1	32209292	507	42.57	1.19	12	0.09	37.00	1328.00	1790	20230206	-12.01	1111	20230926	41.76	1790	-12.01	20230206	1111	41.76	20230926	1790	-12.01	20230206	1111	41.76	20230926	0.00	N	045510	500	161 억		63866	N	N	0	N	00	N
50	20231122	160457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1523	86	2	5.98	497122958	343886	183.05	1437	1529	1380	1868	1006	1437	1445.55	0.25	0	-15331	1526	1481	1457	1412	1388	1469	1400	161	431	500	1030	1	1	32209292	491	41.16	1.15	12	1.07	37.00	1328.00	1790	20230206	-14.92	1111	20230926	37.08	1790	-14.92	20230206	1111	37.08	20230926	1790	-14.92	20230206	1111	37.08	20230926	0.00	N	045510	500	161 억		79197	N	N	0	N	00	N
51	20231122	150506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1512	75	2	5.22	469874606	325853	173.45	1437	1529	1380	1868	1006	1437	1441.99	0.25	0	-16245	1526	1481	1457	1412	1388	1469	1400	161	431	500	1030	1	1	32209292	487	40.86	1.14	12	1.01	37.00	1328.00	1790	20230206	-15.53	1111	20230926	36.09	1790	-15.53	20230206	1111	36.09	20230926	1790	-15.53	20230206	1111	36.09	20230926	0.00	N	045510	500	161 억		79197	N	N	0	N	00	N
52	20231122	140458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1475	38	2	2.64	293082712	208184	110.82	1437	1485	1380	1868	1006	1437	1407.77	0.25	0	-10768	1526	1481	1457	1412	1388	1469	1400	161	431	500	1030	1	1	32209292	475	39.86	1.11	12	0.65	37.00	1328.00	1790	20230206	-17.60	1111	20230926	32.76	1790	-17.60	20230206	1111	32.76	20230926	1790	-17.60	20230206	1111	32.76	20230926	0.00	N	045510	500	161 억		79197	N	N	0	N	00	N
53	20231122	130516	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1411	-26	5	-1.81	247410934	176739	94.08	1437	1452	1380	1868	1006	1437	1399.81	0.25	0	-8947	1526	1481	1457	1412	1388	1469	1400	161	431	500	1030	1	1	32209292	454	38.14	1.06	12	0.55	37.00	1328.00	1790	20230206	-21.17	1111	20230926	27.00	1790	-21.17	20230206	1111	27.00	20230926	1790	-21.17	20230206	1111	27.00	20230926	0.00	N	045510	500	161 억		79197	N	N	0	N	00	N
54	20231122	120518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1382	-55	5	-3.83	206639996	147649	78.59	1437	1452	1380	1868	1006	1437	1399.46	0.25	0	-4994	1526	1481	1457	1412	1388	1469	1400	161	431	500	1030	1	1	32209292	445	37.35	1.04	12	0.46	37.00	1328.00	1790	20230206	-22.79	1111	20230926	24.39	1790	-22.79	20230206	1111	24.39	20230926	1790	-22.79	20230206	1111	24.39	20230926	0.00	N	045510	500	161 억		79197	N	N	0	N	00	N
55	20231122	110539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1390	-47	5	-3.27	177695779	126780	67.48	1437	1452	1380	1868	1006	1437	1401.53	0.25	0	-4075	1526	1481	1457	1412	1388	1469	1400	161	431	500	1030	1	1	32209292	448	37.57	1.05	12	0.39	37.00	1328.00	1790	20230206	-22.35	1111	20230926	25.11	1790	-22.35	20230206	1111	25.11	20230926	1790	-22.35	20230206	1111	25.11	20230926	0.00	N	045510	500	161 억		79197	N	N	0	N	00	N
56	20231122	100525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1391	-46	5	-3.20	148813060	105981	56.41	1437	1452	1380	1868	1006	1437	1404.06	0.25	0	-4009	1526	1481	1457	1412	1388	1469	1400	161	431	500	1030	1	1	32209292	448	37.59	1.05	12	0.33	37.00	1328.00	1790	20230206	-22.29	1111	20230926	25.20	1790	-22.29	20230206	1111	25.20	20230926	1790	-22.29	20230206	1111	25.20	20230926	0.00	N	045510	500	161 억		79197	N	N	0	N	00	N
57	20231122	090459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1430	-7	5	-0.49	31092249	21892	11.65	1437	1437	1400	1868	1006	1437	1420.03	0.25	0	-1118	1526	1481	1457	1412	1388	1469	1400	161	431	500	1030	1	1	32209292	461	38.65	1.08	12	0.07	37.00	1328.00	1790	20230206	-20.11	1111	20230926	28.71	1790	-20.11	20230206	1111	28.71	20230926	1790	-20.11	20230206	1111	28.71	20230926	0.00	N	045510	500	161 억		79197	N	N	0	N	00	N
58	20231121	160501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1437	-51	5	-3.43	274239771	187108	7.05	1488	1502	1433	1934	1042	1488	1465.52	0.14	0	32784	1696	1591	1490	1385	1284	1644	1438	161	446	500	1070	1	1	32209292	463	38.84	1.08	12	0.58	37.00	1328.00	1790	20230206	-19.72	1111	20230926	29.34	1790	-19.72	20230206	1111	29.34	20230926	1790	-19.72	20230206	1111	29.34	20230926	0.00	N	045510	500	161 억		46413	N	N	0	N	00	N
59	20231121	150502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1450	-38	5	-2.55	257385316	175424	6.61	1488	1502	1433	1934	1042	1488	1467.07	0.14	0	31983	1696	1591	1490	1385	1284	1644	1438	161	446	500	1070	1	1	32209292	467	39.19	1.09	12	0.54	37.00	1328.00	1790	20230206	-18.99	1111	20230926	30.51	1790	-18.99	20230206	1111	30.51	20230926	1790	-18.99	20230206	1111	30.51	20230926	0.00	N	045510	500	161 억		46413	N	N	0	N	00	N
60	20231121	140457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1465	-23	5	-1.55	242544574	165168	6.22	1488	1502	1433	1934	1042	1488	1468.32	0.14	0	32349	1696	1591	1490	1385	1284	1644	1438	161	446	500	1070	1	1	32209292	472	39.59	1.10	12	0.51	37.00	1328.00	1790	20230206	-18.16	1111	20230926	31.86	1790	-18.16	20230206	1111	31.86	20230926	1790	-18.16	20230206	1111	31.86	20230926	0.00	N	045510	500	161 억		46413	N	N	0	N	00	N
61	20231121	130455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1462	-26	5	-1.75	233896498	159247	6.00	1488	1502	1433	1934	1042	1488	1468.61	0.14	0	32175	1696	1591	1490	1385	1284	1644	1438	161	446	500	1070	1	1	32209292	471	39.51	1.10	12	0.49	37.00	1328.00	1790	20230206	-18.32	1111	20230926	31.59	1790	-18.32	20230206	1111	31.59	20230926	1790	-18.32	20230206	1111	31.59	20230926	0.00	N	045510	500	161 억		46413	N	N	0	N	00	N
62	20231121	120454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1480	-8	5	-0.54	216009243	146905	5.53	1488	1502	1433	1934	1042	1488	1470.25	0.14	0	29334	1696	1591	1490	1385	1284	1644	1438	161	446	500	1070	1	1	32209292	477	40.00	1.11	12	0.46	37.00	1328.00	1790	20230206	-17.32	1111	20230926	33.21	1790	-17.32	20230206	1111	33.21	20230926	1790	-17.32	20230206	1111	33.21	20230926	0.00	N	045510	500	161 억		46413	N	N	0	N	00	N
63	20231121	110454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1475	-13	5	-0.87	206336903	140373	5.29	1488	1502	1433	1934	1042	1488	1469.75	0.14	0	28415	1696	1591	1490	1385	1284	1644	1438	161	446	500	1070	1	1	32209292	475	39.86	1.11	12	0.44	37.00	1328.00	1790	20230206	-17.60	1111	20230926	32.76	1790	-17.60	20230206	1111	32.76	20230926	1790	-17.60	20230206	1111	32.76	20230926	0.00	N	045510	500	161 억		46413	N	N	0	N	00	N
64	20231121	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1455	-33	5	-2.22	145664023	99431	3.74	1488	1502	1433	1934	1042	1488	1464.68	0.14	0	26980	1696	1591	1490	1385	1284	1644	1438	161	446	500	1070	1	1	32209292	469	39.32	1.10	12	0.31	37.00	1328.00	1790	20230206	-18.72	1111	20230926	30.96	1790	-18.72	20230206	1111	30.96	20230926	1790	-18.72	20230206	1111	30.96	20230926	0.00	N	045510	500	161 억		46413	N	N	0	N	00	N
65	20231121	090449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1491	3	2	0.20	40052820	26989	1.02	1488	1502	1476	1934	1042	1488	1483.85	0.14	0	4116	1696	1591	1490	1385	1284	1644	1438	161	446	500	1070	1	1	32209292	480	40.30	1.12	12	0.08	37.00	1328.00	1790	20230206	-16.70	1111	20230926	34.20	1790	-16.70	20230206	1111	34.20	20230926	1790	-16.70	20230206	1111	34.20	20230926	0.00	N	045510	500	161 억		46413	N	N	0	N	00	N
66	20231120	160452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1488	153	2	11.46	4010447463	2645546	2594.44	1400	1595	1389	1735	935	1335	1515.99	0.23	0	-29429	1403	1369	1301	1267	1199	1386	1284	161	400	500	960	1	1	32209292	479	40.22	1.12	12	8.21	37.00	1328.00	1790	20230206	-16.87	1111	20230926	33.93	1790	-16.87	20230206	1111	33.93	20230926	1790	-16.87	20230206	1111	33.93	20230926	0.00	N	045510	500	161 억		74972	N	N	0	N	00	N
67	20231120	150455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1470	135	2	10.11	3919330597	2584226	2534.30	1400	1595	1389	1735	935	1335	1516.70	0.23	0	-25309	1403	1369	1301	1267	1199	1386	1284	161	400	500	960	1	1	32209292	473	39.73	1.11	12	8.02	37.00	1328.00	1790	20230206	-17.88	1111	20230926	32.31	1790	-17.88	20230206	1111	32.31	20230926	1790	-17.88	20230206	1111	32.31	20230926	0.00	N	045510	500	161 억		74972	N	N	0	N	00	N
68	20231120	140454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1480	145	2	10.86	3642824446	2397955	2351.63	1400	1595	1389	1735	935	1335	1519.20	0.23	0	-23045	1403	1369	1301	1267	1199	1386	1284	161	400	500	960	1	1	32209292	477	40.00	1.11	12	7.44	37.00	1328.00	1790	20230206	-17.32	1111	20230926	33.21	1790	-17.32	20230206	1111	33.21	20230926	1790	-17.32	20230206	1111	33.21	20230926	0.00	N	045510	500	161 억		74972	N	N	0	N	00	N
69	20231120	130451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1505	170	2	12.73	3523140575	2318114	2273.33	1400	1595	1389	1735	935	1335	1519.90	0.23	0	-19892	1403	1369	1301	1267	1199	1386	1284	161	400	500	960	1	1	32209292	485	40.68	1.13	12	7.20	37.00	1328.00	1790	20230206	-15.92	1111	20230926	35.46	1790	-15.92	20230206	1111	35.46	20230926	1790	-15.92	20230206	1111	35.46	20230926	0.00	N	045510	500	161 억		74972	N	N	0	N	00	N
70	20231120	120452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1503	168	2	12.58	3352548760	2204628	2162.04	1400	1595	1389	1735	935	1335	1520.76	0.23	0	-22832	1403	1369	1301	1267	1199	1386	1284	161	400	500	960	1	1	32209292	484	40.62	1.13	12	6.84	37.00	1328.00	1790	20230206	-16.03	1111	20230926	35.28	1790	-16.03	20230206	1111	35.28	20230926	1790	-16.03	20230206	1111	35.28	20230926	0.00	N	045510	500	161 억		74972	N	N	0	N	00	N
71	20231120	110451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1511	176	2	13.18	2897385351	1904876	1868.07	1400	1595	1389	1735	935	1335	1521.12	0.23	0	-28466	1403	1369	1301	1267	1199	1386	1284	161	400	500	960	1	1	32209292	487	40.84	1.14	12	5.91	37.00	1328.00	1790	20230206	-15.59	1111	20230926	36.00	1790	-15.59	20230206	1111	36.00	20230926	1790	-15.59	20230206	1111	36.00	20230926	0.00	N	045510	500	161 억		74972	N	N	0	N	00	N
72	20231120	100450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1489	154	2	11.54	2680101364	1759292	1725.30	1400	1595	1389	1735	935	1335	1523.49	0.23	0	-28882	1403	1369	1301	1267	1199	1386	1284	161	400	500	960	1	1	32209292	480	40.24	1.12	12	5.46	37.00	1328.00	1790	20230206	-16.82	1111	20230926	34.02	1790	-16.82	20230206	1111	34.02	20230926	1790	-16.82	20230206	1111	34.02	20230926	0.00	N	045510	500	161 억		74972	N	N	0	N	00	N
73	20231120	090454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1521	186	2	13.93	583373646	397415	389.74	1400	1535	1389	1735	935	1335	1468.21	0.23	0	-10774	1403	1369	1301	1267	1199	1386	1284	161	400	500	960	1	1	32209292	490	41.11	1.15	12	1.23	37.00	1328.00	1790	20230206	-15.03	1111	20230926	36.90	1790	-15.03	20230206	1111	36.90	20230926	1790	-15.03	20230206	1111	36.90	20230926	0.00	N	045510	500	161 억		74972	N	N	0	N	00	N
74	20231117	160503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1335	98	2	7.92	122369054	93881	213.03	1237	1335	1233	1608	866	1237	1301.58	0.23	0	1089	1379	1308	1259	1188	1139	1283	1163	161	371	500	890	1	1	32209292	430	36.08	1.01	12	0.29	37.00	1328.00	1790	20230206	-25.42	1111	20230926	20.16	1790	-25.42	20230206	1111	20.16	20230926	1790	-25.42	20230206	1111	20.16	20230926	0.00	N	045510	500	161 억		73749	N	N	0	N	00	N
75	20231117	150505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1299	62	2	5.01	81823167	63414	143.90	1237	1330	1233	1608	866	1237	1290.30	0.23	0	158	1379	1308	1259	1188	1139	1283	1163	161	371	500	890	1	1	32209292	418	35.11	0.98	12	0.20	37.00	1328.00	1790	20230206	-27.43	1111	20230926	16.92	1790	-27.43	20230206	1111	16.92	20230926	1790	-27.43	20230206	1111	16.92	20230926	0.00	N	045510	500	161 억		73749	N	N	0	N	00	N
76	20231117	140505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1287	50	2	4.04	46167033	36073	81.86	1237	1330	1233	1608	866	1237	1279.82	0.23	0	645	1379	1308	1259	1188	1139	1283	1163	161	371	500	890	1	1	32209292	415	34.78	0.97	12	0.11	37.00	1328.00	1790	20230206	-28.10	1111	20230926	15.84	1790	-28.10	20230206	1111	15.84	20230926	1790	-28.10	20230206	1111	15.84	20230926	0.00	N	045510	500	161 억		73749	N	N	0	N	00	N
77	20231117	130502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1279	42	2	3.40	23542648	18759	42.57	1237	1290	1233	1608	866	1237	1255.01	0.23	0	502	1379	1308	1259	1188	1139	1283	1163	161	371	500	890	1	1	32209292	412	34.57	0.96	12	0.06	37.00	1328.00	1790	20230206	-28.55	1111	20230926	15.12	1790	-28.55	20230206	1111	15.12	20230926	1790	-28.55	20230206	1111	15.12	20230926	0.00	N	045510	500	161 억		73749	N	N	0	N	00	N
78	20231117	120503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1278	41	2	3.31	20577454	16439	37.30	1237	1290	1233	1608	866	1237	1251.75	0.23	0	-189	1379	1308	1259	1188	1139	1283	1163	161	371	500	890	1	1	32209292	412	34.54	0.96	12	0.05	37.00	1328.00	1790	20230206	-28.60	1111	20230926	15.03	1790	-28.60	20230206	1111	15.03	20230926	1790	-28.60	20230206	1111	15.03	20230926	0.00	N	045510	500	161 억		73749	N	N	0	N	00	N
79	20231117	110505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1280	43	2	3.48	17913951	14345	32.55	1237	1290	1233	1608	866	1237	1248.79	0.23	0	-199	1379	1308	1259	1188	1139	1283	1163	161	371	500	890	1	1	32209292	412	34.59	0.96	12	0.04	37.00	1328.00	1790	20230206	-28.49	1111	20230926	15.21	1790	-28.49	20230206	1111	15.21	20230926	1790	-28.49	20230206	1111	15.21	20230926	0.00	N	045510	500	161 억		73749	N	N	0	N	00	N
80	20231117	100503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1280	43	2	3.48	15982651	12835	29.12	1237	1290	1233	1608	866	1237	1245.24	0.23	0	-199	1379	1308	1259	1188	1139	1283	1163	161	371	500	890	1	1	32209292	412	34.59	0.96	12	0.04	37.00	1328.00	1790	20230206	-28.49	1111	20230926	15.21	1790	-28.49	20230206	1111	15.21	20230926	1790	-28.49	20230206	1111	15.21	20230926	0.00	N	045510	500	161 억		73749	N	N	0	N	00	N
81	20231117	090504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1266	29	2	2.34	12677146	10242	23.24	1237	1266	1233	1608	866	1237	1237.76	0.23	0	293	1379	1308	1259	1188	1139	1283	1163	161	371	500	890	1	1	32209292	408	34.22	0.95	12	0.03	37.00	1328.00	1790	20230206	-29.27	1111	20230926	13.95	1790	-29.27	20230206	1111	13.95	20230926	1790	-29.27	20230206	1111	13.95	20230926	0.00	N	045510	500	161 억		73749	N	N	0	N	00	N
82	20231116	160502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1272	12	2	0.95	49220302	38301	298.32	1272	1330	1210	1638	882	1260	1285.70	0.23	0	-1917	1280	1269	1254	1243	1228	1275	1249	161	378	500	900	1	1	32209292	410	34.38	0.96	12	0.12	37.00	1328.00	1790	20230206	-28.94	1111	20230926	14.49	1790	-28.94	20230206	1111	14.49	20230926	1790	-28.94	20230206	1111	14.49	20230926	0.00	N	045510	500	161 억		75455	N	N	0	N	00	N
83	20231116	150501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1287	27	2	2.14	48071204	37395	291.26	1272	1330	1210	1638	882	1260	1286.13	0.23	0	-1941	1280	1269	1254	1243	1228	1275	1249	161	378	500	900	1	1	32209292	415	34.78	0.97	12	0.12	37.00	1328.00	1790	20230206	-28.10	1111	20230926	15.84	1790	-28.10	20230206	1111	15.84	20230926	1790	-28.10	20230206	1111	15.84	20230926	0.00	N	045510	500	161 억		75455	N	N	0	N	00	N
84	20231116	140449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1293	33	2	2.62	45831408	35658	277.73	1272	1330	1210	1638	882	1260	1285.96	0.23	0	-1965	1280	1269	1254	1243	1228	1275	1249	161	378	500	900	1	1	32209292	416	34.95	0.97	12	0.11	37.00	1328.00	1790	20230206	-27.77	1111	20230926	16.38	1790	-27.77	20230206	1111	16.38	20230926	1790	-27.77	20230206	1111	16.38	20230926	0.00	N	045510	500	161 억		75455	N	N	0	N	00	N
85	20231116	130501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1308	48	2	3.81	45614527	35491	276.43	1272	1330	1210	1638	882	1260	1285.90	0.23	0	-1901	1280	1269	1254	1243	1228	1275	1249	161	378	500	900	1	1	32209292	421	35.35	0.98	12	0.11	37.00	1328.00	1790	20230206	-26.93	1111	20230926	17.73	1790	-26.93	20230206	1111	17.73	20230926	1790	-26.93	20230206	1111	17.73	20230926	0.00	N	045510	500	161 억		75455	N	N	0	N	00	N
86	20231116	120503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1308	48	2	3.81	40129352	31297	243.77	1272	1330	1210	1638	882	1260	1282.87	0.23	0	-1244	1280	1269	1254	1243	1228	1275	1249	161	378	500	900	1	1	32209292	421	35.35	0.98	12	0.10	37.00	1328.00	1790	20230206	-26.93	1111	20230926	17.73	1790	-26.93	20230206	1111	17.73	20230926	1790	-26.93	20230206	1111	17.73	20230926	0.00	N	045510	500	161 억		75455	N	N	0	N	00	N
87	20231116	110459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1287	27	2	2.14	35832844	28002	218.10	1272	1330	1210	1638	882	1260	1280.31	0.23	0	-1130	1280	1269	1254	1243	1228	1275	1249	161	378	500	900	1	1	32209292	415	34.78	0.97	12	0.09	37.00	1328.00	1790	20230206	-28.10	1111	20230926	15.84	1790	-28.10	20230206	1111	15.84	20230926	1790	-28.10	20230206	1111	15.84	20230926	0.00	N	045510	500	161 억		75455	N	N	0	N	00	N
88	20231116	100459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1259	-1	5	-0.08	3250230	2575	20.06	1272	1272	1259	1638	882	1260	1263.43	0.23	0	-36	1280	1269	1254	1243	1228	1275	1249	161	378	500	900	1	1	32209292	406	34.03	0.95	12	0.01	37.00	1328.00	1790	20230206	-29.66	1111	20230926	13.32	1790	-29.66	20230206	1111	13.32	20230926	1790	-29.66	20230206	1111	13.32	20230926	0.00	N	045510	500	161 억		75455	N	N	0	N	00	N
89	20231116	090459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1260	0	3	0.00	0	0	0.00	0	0	0	1638	882	1260	0.00	0.23	0	0	1280	1269	1254	1243	1228	1275	1249	161	378	500	900	1	1	32209292	406	34.05	0.95	12	0.00	37.00	1328.00	1790	20230206	-29.61	1111	20230926	13.41	1790	-29.61	20230206	1111	13.41	20230926	1790	-29.61	20230206	1111	13.41	20230926	0.00	N	045510	500	161 억		75455	N	N	0	N	00	N
90	20231115	160431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1260	21	2	1.69	15897578	12719	26.65	1239	1265	1239	1610	868	1239	1249.91	0.23	0	1300	1278	1258	1229	1209	1180	1268	1219	161	371	500	890	1	1	32209292	406	34.05	0.95	12	0.04	37.00	1328.00	1790	20230206	-29.61	1111	20230926	13.41	1790	-29.61	20230206	1111	13.41	20230926	1790	-29.61	20230206	1111	13.41	20230926	0.00	N	045510	500	161 억		74155	N	N	0	N	00	N
91	20231115	150506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1251	12	2	0.97	13639241	10908	22.86	1239	1265	1239	1610	868	1239	1250.39	0.23	0	1293	1278	1258	1229	1209	1180	1268	1219	161	371	500	890	1	1	32209292	403	33.81	0.94	12	0.03	37.00	1328.00	1790	20230206	-30.11	1111	20230926	12.60	1790	-30.11	20230206	1111	12.60	20230926	1790	-30.11	20230206	1111	12.60	20230926	0.00	N	045510	500	161 억		74155	N	N	0	N	00	N
92	20231115	140509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1250	11	2	0.89	11306783	9041	18.95	1239	1265	1239	1610	868	1239	1250.61	0.23	0	1293	1278	1258	1229	1209	1180	1268	1219	161	371	500	890	1	1	32209292	403	33.78	0.94	12	0.03	37.00	1328.00	1790	20230206	-30.17	1111	20230926	12.51	1790	-30.17	20230206	1111	12.51	20230926	1790	-30.17	20230206	1111	12.51	20230926	0.00	N	045510	500	161 억		74155	N	N	0	N	00	N
93	20231115	130507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1251	12	2	0.97	9563476	7642	16.01	1239	1265	1239	1610	868	1239	1251.44	0.23	0	1217	1278	1258	1229	1209	1180	1268	1219	161	371	500	890	1	1	32209292	403	33.81	0.94	12	0.02	37.00	1328.00	1790	20230206	-30.11	1111	20230926	12.60	1790	-30.11	20230206	1111	12.60	20230926	1790	-30.11	20230206	1111	12.60	20230926	0.00	N	045510	500	161 억		74155	N	N	0	N	00	N
94	20231115	120508	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1261	22	2	1.78	7422102	5934	12.43	1239	1265	1239	1610	868	1239	1250.78	0.23	0	653	1278	1258	1229	1209	1180	1268	1219	161	371	500	890	1	1	32209292	406	34.08	0.95	12	0.02	37.00	1328.00	1790	20230206	-29.55	1111	20230926	13.50	1790	-29.55	20230206	1111	13.50	20230926	1790	-29.55	20230206	1111	13.50	20230926	0.00	N	045510	500	161 억		74155	N	N	0	N	00	N
95	20231115	110512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1264	25	2	2.02	5553957	4443	9.31	1239	1265	1239	1610	868	1239	1250.05	0.23	0	316	1278	1258	1229	1209	1180	1268	1219	161	371	500	890	1	1	32209292	407	34.16	0.95	12	0.01	37.00	1328.00	1790	20230206	-29.39	1111	20230926	13.77	1790	-29.39	20230206	1111	13.77	20230926	1790	-29.39	20230206	1111	13.77	20230926	0.00	N	045510	500	161 억		74155	N	N	0	N	00	N
96	20231115	100509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1250	11	2	0.89	3935241	3151	6.60	1239	1265	1239	1610	868	1239	1248.89	0.23	0	305	1278	1258	1229	1209	1180	1268	1219	161	371	500	890	1	1	32209292	403	33.78	0.94	12	0.01	37.00	1328.00	1790	20230206	-30.17	1111	20230926	12.51	1790	-30.17	20230206	1111	12.51	20230926	1790	-30.17	20230206	1111	12.51	20230926	0.00	N	045510	500	161 억		74155	N	N	0	N	00	N
97	20231115	090504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1265	26	2	2.10	1437157	1158	2.43	1239	1265	1239	1610	868	1239	1241.07	0.23	0	0	1278	1258	1229	1209	1180	1268	1219	161	371	500	890	1	1	32209292	407	34.19	0.95	12	0.00	37.00	1328.00	1790	20230206	-29.33	1111	20230926	13.86	1790	-29.33	20230206	1111	13.86	20230926	1790	-29.33	20230206	1111	13.86	20230926	0.00	N	045510	500	161 억		74155	N	N	0	N	00	N
98	20231114	160459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1239	9	2	0.73	58161893	47565	286.95	1200	1249	1200	1599	861	1230	1222.77	0.23	0	443	1278	1253	1239	1214	1200	1247	1208	161	369	500	880	1	1	32209292	399	33.49	0.93	12	0.15	37.00	1328.00	1790	20230206	-30.78	1111	20230926	11.52	1790	-30.78	20230206	1111	11.52	20230926	1790	-30.78	20230206	1111	11.52	20230926	0.00	N	045510	500	161 억		73712	N	N	0	N	00	N
99	20231114	150459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1239	9	2	0.73	56720407	46402	279.93	1200	1239	1200	1599	861	1230	1222.37	0.23	0	429	1278	1253	1239	1214	1200	1247	1208	161	369	500	880	1	1	32209292	399	33.49	0.93	12	0.14	37.00	1328.00	1790	20230206	-30.78	1111	20230926	11.52	1790	-30.78	20230206	1111	11.52	20230926	1790	-30.78	20230206	1111	11.52	20230926	0.00	N	045510	500	161 억		73712	N	N	0	N	00	N
100	20231114	140459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1230	0	3	0.00	38171718	31261	188.59	1200	1230	1200	1599	861	1230	1221.06	0.23	0	72	1278	1253	1239	1214	1200	1247	1208	161	369	500	880	1	1	32209292	396	33.24	0.93	12	0.10	37.00	1328.00	1790	20230206	-31.28	1111	20230926	10.71	1790	-31.28	20230206	1111	10.71	20230926	1790	-31.28	20230206	1111	10.71	20230926	0.00	N	045510	500	161 억		73712	N	N	0	N	00	N
101	20231114	130501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1226	-4	5	-0.33	34868519	28572	172.37	1200	1230	1200	1599	861	1230	1220.37	0.23	0	36	1278	1253	1239	1214	1200	1247	1208	161	369	500	880	1	1	32209292	395	33.14	0.92	12	0.09	37.00	1328.00	1790	20230206	-31.51	1111	20230926	10.35	1790	-31.51	20230206	1111	10.35	20230926	1790	-31.51	20230206	1111	10.35	20230926	0.00	N	045510	500	161 억		73712	N	N	0	N	00	N
102	20231114	120501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1225	-5	5	-0.41	27226535	22338	134.76	1200	1230	1200	1599	861	1230	1218.84	0.23	0	36	1278	1253	1239	1214	1200	1247	1208	161	369	500	880	1	1	32209292	395	33.11	0.92	12	0.07	37.00	1328.00	1790	20230206	-31.56	1111	20230926	10.26	1790	-31.56	20230206	1111	10.26	20230926	1790	-31.56	20230206	1111	10.26	20230926	0.00	N	045510	500	161 억		73712	N	N	0	N	00	N
103	20231114	110506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1225	-5	5	-0.41	14976535	12338	74.43	1200	1230	1200	1599	861	1230	1213.85	0.23	0	36	1278	1253	1239	1214	1200	1247	1208	161	369	500	880	1	1	32209292	395	33.11	0.92	12	0.04	37.00	1328.00	1790	20230206	-31.56	1111	20230926	10.26	1790	-31.56	20230206	1111	10.26	20230926	1790	-31.56	20230206	1111	10.26	20230926	0.00	N	045510	500	161 억		73712	N	N	0	N	00	N
104	20231114	100501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1225	-5	5	-0.41	14972860	12335	74.41	1200	1230	1200	1599	861	1230	1213.85	0.23	0	36	1278	1253	1239	1214	1200	1247	1208	161	369	500	880	1	1	32209292	395	33.11	0.92	12	0.04	37.00	1328.00	1790	20230206	-31.56	1111	20230926	10.26	1790	-31.56	20230206	1111	10.26	20230926	1790	-31.56	20230206	1111	10.26	20230926	0.00	N	045510	500	161 억		73712	N	N	0	N	00	N
105	20231114	090456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1200	-30	5	-2.44	1611701	1343	8.10	1200	1209	1200	1599	861	1230	1200.03	0.23	0	1027	1278	1253	1239	1214	1200	1247	1208	161	369	500	880	1	1	32209292	387	32.43	0.90	12	0.00	37.00	1328.00	1790	20230206	-32.96	1111	20230926	8.01	1790	-32.96	20230206	1111	8.01	20230926	1790	-32.96	20230206	1111	8.01	20230926	0.00	N	045510	500	161 억		73712	N	N	0	N	00	N
106	20231113	160454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1230	-34	5	-2.69	20464696	16576	57.03	1264	1264	1225	1643	885	1264	1234.60	0.23	0	613	1312	1288	1276	1252	1240	1282	1246	161	379	500	910	1	1	32209292	396	33.24	0.93	12	0.05	37.00	1328.00	1790	20230206	-31.28	1111	20230926	10.71	1790	-31.28	20230206	1111	10.71	20230926	1790	-31.28	20230206	1111	10.71	20230926	0.00	N	045510	500	161 억		73910	N	N	0	N	00	N
107	20231113	150453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1233	-31	5	-2.45	19438709	15749	54.18	1264	1264	1225	1643	885	1264	1234.28	0.23	0	220	1312	1288	1276	1252	1240	1282	1246	161	379	500	910	1	1	32209292	397	33.32	0.93	12	0.05	37.00	1328.00	1790	20230206	-31.12	1111	20230926	10.98	1790	-31.12	20230206	1111	10.98	20230926	1790	-31.12	20230206	1111	10.98	20230926	0.00	N	045510	500	161 억		73910	N	N	0	N	00	N
108	20231113	140451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1226	-38	5	-3.01	8741475	7034	24.20	1264	1264	1226	1643	885	1264	1242.75	0.23	0	2716	1312	1288	1276	1252	1240	1282	1246	161	379	500	910	1	1	32209292	395	33.14	0.92	12	0.02	37.00	1328.00	1790	20230206	-31.51	1111	20230926	10.35	1790	-31.51	20230206	1111	10.35	20230926	1790	-31.51	20230206	1111	10.35	20230926	0.00	N	045510	500	161 억		73910	N	N	0	N	00	N
109	20231113	130450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1231	-33	5	-2.61	7759281	6233	21.44	1264	1264	1231	1643	885	1264	1244.87	0.23	0	2702	1312	1288	1276	1252	1240	1282	1246	161	379	500	910	1	1	32209292	396	33.27	0.93	12	0.02	37.00	1328.00	1790	20230206	-31.23	1111	20230926	10.80	1790	-31.23	20230206	1111	10.80	20230926	1790	-31.23	20230206	1111	10.80	20230926	0.00	N	045510	500	161 억		73910	N	N	0	N	00	N
110	20231113	120451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1250	-14	5	-1.11	6121774	4905	16.87	1264	1264	1233	1643	885	1264	1248.07	0.23	0	2702	1312	1288	1276	1252	1240	1282	1246	161	379	500	910	1	1	32209292	403	33.78	0.94	12	0.02	37.00	1328.00	1790	20230206	-30.17	1111	20230926	12.51	1790	-30.17	20230206	1111	12.51	20230926	1790	-30.17	20230206	1111	12.51	20230926	0.00	N	045510	500	161 억		73910	N	N	0	N	00	N
111	20231113	110450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1262	-2	5	-0.16	4448510	3552	12.22	1264	1264	1250	1643	885	1264	1252.40	0.23	0	2735	1312	1288	1276	1252	1240	1282	1246	161	379	500	910	1	1	32209292	406	34.11	0.95	12	0.01	37.00	1328.00	1790	20230206	-29.50	1111	20230926	13.59	1790	-29.50	20230206	1111	13.59	20230926	1790	-29.50	20230206	1111	13.59	20230926	0.00	N	045510	500	161 억		73910	N	N	0	N	00	N
112	20231113	100448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1262	-2	5	-0.16	4407175	3519	12.11	1264	1264	1250	1643	885	1264	1252.39	0.23	0	2705	1312	1288	1276	1252	1240	1282	1246	161	379	500	910	1	1	32209292	406	34.11	0.95	12	0.01	37.00	1328.00	1790	20230206	-29.50	1111	20230926	13.59	1790	-29.50	20230206	1111	13.59	20230926	1790	-29.50	20230206	1111	13.59	20230926	0.00	N	045510	500	161 억		73910	N	N	0	N	00	N
113	20231113	090452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1264	0	3	0.00	222464	176	0.61	1264	1264	1264	1643	885	1264	1264.00	0.23	0	6	1312	1288	1276	1252	1240	1282	1246	161	379	500	910	1	1	32209292	407	34.16	0.95	12	0.00	37.00	1328.00	1790	20230206	-29.39	1111	20230926	13.77	1790	-29.39	20230206	1111	13.77	20230926	1790	-29.39	20230206	1111	13.77	20230926	0.00	N	045510	500	161 억		73910	N	N	0	N	00	N
114	20231110	160509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1264	-26	5	-2.02	37151492	29067	134.28	1290	1300	1264	1677	903	1290	1278.13	0.23	0	-2974	1336	1313	1272	1249	1208	1324	1260	161	387	500	920	1	1	32209292	407	34.16	0.95	12	0.09	37.00	1328.00	1790	20230206	-29.39	1111	20230926	13.77	1790	-29.39	20230206	1111	13.77	20230926	1790	-29.39	20230206	1111	13.77	20230926	0.00	N	045510	500	161 억		74094	N	N	0	N	00	N
115	20231110	150458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1267	-23	5	-1.78	25711543	20020	92.49	1290	1300	1265	1677	903	1290	1284.29	0.23	0	-849	1336	1313	1272	1249	1208	1324	1260	161	387	500	920	1	1	32209292	408	34.24	0.95	12	0.06	37.00	1328.00	1790	20230206	-29.22	1111	20230926	14.04	1790	-29.22	20230206	1111	14.04	20230926	1790	-29.22	20230206	1111	14.04	20230926	0.00	N	045510	500	161 억		74094	N	N	0	N	00	N
116	20231110	140455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1275	-15	5	-1.16	23247660	18089	83.57	1290	1300	1265	1677	903	1290	1285.18	0.23	0	-459	1336	1313	1272	1249	1208	1324	1260	161	387	500	920	1	1	32209292	411	34.46	0.96	12	0.06	37.00	1328.00	1790	20230206	-28.77	1111	20230926	14.76	1790	-28.77	20230206	1111	14.76	20230926	1790	-28.77	20230206	1111	14.76	20230926	0.00	N	045510	500	161 억		74094	N	N	0	N	00	N
117	20231110	130456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1290	0	3	0.00	16541562	12801	59.14	1290	1300	1270	1677	903	1290	1292.21	0.23	0	-460	1336	1313	1272	1249	1208	1324	1260	161	387	500	920	1	1	32209292	415	34.86	0.97	12	0.04	37.00	1328.00	1790	20230206	-27.93	1111	20230926	16.11	1790	-27.93	20230206	1111	16.11	20230926	1790	-27.93	20230206	1111	16.11	20230926	0.00	N	045510	500	161 억		74094	N	N	0	N	00	N
118	20231110	120456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1298	8	2	0.62	16350031	12653	58.45	1290	1300	1270	1677	903	1290	1292.19	0.23	0	-457	1336	1313	1272	1249	1208	1324	1260	161	387	500	920	1	1	32209292	418	35.08	0.98	12	0.04	37.00	1328.00	1790	20230206	-27.49	1111	20230926	16.83	1790	-27.49	20230206	1111	16.83	20230926	1790	-27.49	20230206	1111	16.83	20230926	0.00	N	045510	500	161 억		74094	N	N	0	N	00	N
119	20231110	110452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1298	8	2	0.62	16348733	12652	58.45	1290	1300	1270	1677	903	1290	1292.19	0.23	0	-457	1336	1313	1272	1249	1208	1324	1260	161	387	500	920	1	1	32209292	418	35.08	0.98	12	0.04	37.00	1328.00	1790	20230206	-27.49	1111	20230926	16.83	1790	-27.49	20230206	1111	16.83	20230926	1790	-27.49	20230206	1111	16.83	20230926	0.00	N	045510	500	161 억		74094	N	N	0	N	00	N
120	20231110	100455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1298	8	2	0.62	8341875	6467	29.88	1290	1300	1270	1677	903	1290	1289.91	0.23	0	-404	1336	1313	1272	1249	1208	1324	1260	161	387	500	920	1	1	32209292	418	35.08	0.98	12	0.02	37.00	1328.00	1790	20230206	-27.49	1111	20230926	16.83	1790	-27.49	20230206	1111	16.83	20230926	1790	-27.49	20230206	1111	16.83	20230926	0.00	N	045510	500	161 억		74094	N	N	0	N	00	N
121	20231110	090447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1287	-3	5	-0.23	6661578	5164	23.86	1290	1300	1287	1677	903	1290	1290.00	0.23	0	-71	1336	1313	1272	1249	1208	1324	1260	161	387	500	920	1	1	32209292	415	34.78	0.97	12	0.02	37.00	1328.00	1790	20230206	-28.10	1111	20230926	15.84	1790	-28.10	20230206	1111	15.84	20230926	1790	-28.10	20230206	1111	15.84	20230926	0.00	N	045510	500	161 억		74094	N	N	0	N	00	N
122	20231109	160442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1290	8	2	0.62	27358047	21638	260.13	1282	1295	1231	1666	898	1282	1264.34	0.23	0	56	1318	1300	1291	1273	1264	1295	1268	161	384	500	920	1	1	32209292	415	34.86	0.97	12	0.07	37.00	1328.00	1790	20230206	-27.93	1111	20230926	16.11	1790	-27.93	20230206	1111	16.11	20230926	1790	-27.93	20230206	1111	16.11	20230926	0.00	N	045510	500	161 억		74038	N	N	0	N	00	N
123	20231109	150444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1293	11	2	0.86	27200682	21516	258.67	1282	1295	1231	1666	898	1282	1264.21	0.23	0	131	1318	1300	1291	1273	1264	1295	1268	161	384	500	920	1	1	32209292	416	34.95	0.97	12	0.07	37.00	1328.00	1790	20230206	-27.77	1111	20230926	16.38	1790	-27.77	20230206	1111	16.38	20230926	1790	-27.77	20230206	1111	16.38	20230926	0.00	N	045510	500	161 억		74038	N	N	0	N	00	N
124	20231109	140443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1294	12	2	0.94	26170147	20719	249.09	1282	1295	1231	1666	898	1282	1263.10	0.23	0	151	1318	1300	1291	1273	1264	1295	1268	161	384	500	920	1	1	32209292	417	34.97	0.97	12	0.06	37.00	1328.00	1790	20230206	-27.71	1111	20230926	16.47	1790	-27.71	20230206	1111	16.47	20230926	1790	-27.71	20230206	1111	16.47	20230926	0.00	N	045510	500	161 억		74038	N	N	0	N	00	N
125	20231109	130445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1294	12	2	0.94	26168853	20718	249.07	1282	1295	1231	1666	898	1282	1263.10	0.23	0	151	1318	1300	1291	1273	1264	1295	1268	161	384	500	920	1	1	32209292	417	34.97	0.97	12	0.06	37.00	1328.00	1790	20230206	-27.71	1111	20230926	16.47	1790	-27.71	20230206	1111	16.47	20230926	1790	-27.71	20230206	1111	16.47	20230926	0.00	N	045510	500	161 억		74038	N	N	0	N	00	N
126	20231109	120446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1244	-38	5	-2.96	21991782	17463	209.94	1282	1282	1231	1666	898	1282	1259.34	0.23	0	433	1318	1300	1291	1273	1264	1295	1268	161	384	500	920	1	1	32209292	401	33.62	0.94	12	0.05	37.00	1328.00	1790	20230206	-30.50	1111	20230926	11.97	1790	-30.50	20230206	1111	11.97	20230926	1790	-30.50	20230206	1111	11.97	20230926	0.00	N	045510	500	161 억		74038	N	N	0	N	00	N
127	20231109	110445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1252	-30	5	-2.34	15173109	11951	143.68	1282	1282	1237	1666	898	1282	1269.61	0.23	0	333	1318	1300	1291	1273	1264	1295	1268	161	384	500	920	1	1	32209292	403	33.84	0.94	12	0.04	37.00	1328.00	1790	20230206	-30.06	1111	20230926	12.69	1790	-30.06	20230206	1111	12.69	20230926	1790	-30.06	20230206	1111	12.69	20230926	0.00	N	045510	500	161 억		74038	N	N	0	N	00	N
128	20231109	100442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1281	-1	5	-0.08	12767024	10029	120.57	1282	1282	1265	1666	898	1282	1273.01	0.23	0	217	1318	1300	1291	1273	1264	1295	1268	161	384	500	920	1	1	32209292	413	34.62	0.96	12	0.03	37.00	1328.00	1790	20230206	-28.44	1111	20230926	15.30	1790	-28.44	20230206	1111	15.30	20230926	1790	-28.44	20230206	1111	15.30	20230926	0.00	N	045510	500	161 억		74038	N	N	0	N	00	N
129	20231109	090443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1281	-1	5	-0.08	279466	218	2.62	1282	1282	1281	1666	898	1282	1281.95	0.23	0	-6	1318	1300	1291	1273	1264	1295	1268	161	384	500	920	1	1	32209292	413	34.62	0.96	12	0.00	37.00	1328.00	1790	20230206	-28.44	1111	20230926	15.30	1790	-28.44	20230206	1111	15.30	20230926	1790	-28.44	20230206	1111	15.30	20230926	0.00	N	045510	500	161 억		74038	N	N	0	N	00	N
130	20231108	160439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1282	-20	5	-1.54	10419937	8066	26.26	1293	1309	1282	1692	912	1302	1291.33	0.23	0	-98	1333	1317	1293	1277	1253	1325	1285	161	390	500	930	1	1	32209292	413	34.65	0.97	12	0.03	37.00	1328.00	1790	20230206	-28.38	1111	20230926	15.39	1790	-28.38	20230206	1111	15.39	20230926	1790	-28.38	20230206	1111	15.39	20230926	0.00	N	045510	500	161 억		73969	N	N	0	N	00	N
131	20231108	150442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1297	-5	5	-0.38	8486587	6567	21.38	1293	1309	1282	1692	912	1302	1291.71	0.23	0	70	1333	1317	1293	1277	1253	1325	1285	161	390	500	930	1	1	32209292	418	35.05	0.98	12	0.02	37.00	1328.00	1790	20230206	-27.54	1111	20230926	16.74	1790	-27.54	20230206	1111	16.74	20230926	1790	-27.54	20230206	1111	16.74	20230926	0.00	N	045510	500	161 억		73969	N	N	0	N	00	N
132	20231108	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1300	-2	5	-0.15	8073612	6248	20.34	1293	1309	1282	1692	912	1302	1291.55	0.23	0	78	1333	1317	1293	1277	1253	1325	1285	161	390	500	930	1	1	32209292	419	35.14	0.98	12	0.02	37.00	1328.00	1790	20230206	-27.37	1111	20230926	17.01	1790	-27.37	20230206	1111	17.01	20230926	1790	-27.37	20230206	1111	17.01	20230926	0.00	N	045510	500	161 억		73969	N	N	0	N	00	N
133	20231108	130442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1303	1	2	0.08	8059310	6237	20.31	1293	1309	1282	1692	912	1302	1291.53	0.23	0	79	1333	1317	1293	1277	1253	1325	1285	161	390	500	930	1	1	32209292	420	35.22	0.98	12	0.02	37.00	1328.00	1790	20230206	-27.21	1111	20230926	17.28	1790	-27.21	20230206	1111	17.28	20230926	1790	-27.21	20230206	1111	17.28	20230926	0.00	N	045510	500	161 억		73969	N	N	0	N	00	N
134	20231108	120443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1296	-6	5	-0.46	4997154	3858	12.56	1293	1309	1289	1692	912	1302	1294.53	0.23	0	105	1333	1317	1293	1277	1253	1325	1285	161	390	500	930	1	1	32209292	417	35.03	0.98	12	0.01	37.00	1328.00	1790	20230206	-27.60	1111	20230926	16.65	1790	-27.60	20230206	1111	16.65	20230926	1790	-27.60	20230206	1111	16.65	20230926	0.00	N	045510	500	161 억		73969	N	N	0	N	00	N
135	20231108	110440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1305	3	2	0.23	4889576	3775	12.29	1293	1309	1289	1692	912	1302	1294.49	0.23	0	105	1333	1317	1293	1277	1253	1325	1285	161	390	500	930	1	1	32209292	420	35.27	0.98	12	0.01	37.00	1328.00	1790	20230206	-27.09	1111	20230926	17.46	1790	-27.09	20230206	1111	17.46	20230926	1790	-27.09	20230206	1111	17.46	20230926	0.00	N	045510	500	161 억		73969	N	N	0	N	00	N
136	20231108	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1306	4	2	0.31	4853091	3747	12.20	1293	1309	1289	1692	912	1302	1294.42	0.23	0	105	1333	1317	1293	1277	1253	1325	1285	161	390	500	930	1	1	32209292	421	35.30	0.98	12	0.01	37.00	1328.00	1790	20230206	-27.04	1111	20230926	17.55	1790	-27.04	20230206	1111	17.55	20230926	1790	-27.04	20230206	1111	17.55	20230926	0.00	N	045510	500	161 억		73969	N	N	0	N	00	N
137	20231108	090439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1293	-9	5	-0.69	1843299	1423	4.63	1293	1293	1291	1692	912	1302	1292.91	0.23	0	77	1333	1317	1293	1277	1253	1325	1285	161	390	500	930	1	1	32209292	416	34.95	0.97	12	0.00	37.00	1328.00	1790	20230206	-27.77	1111	20230926	16.38	1790	-27.77	20230206	1111	16.38	20230926	1790	-27.77	20230206	1111	16.38	20230926	0.00	N	045510	500	161 억		73969	N	N	0	N	00	N
138	20231107	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1302	14	2	1.09	39376157	30486	153.10	1288	1309	1269	1674	902	1288	1291.61	0.23	0	-692	1308	1298	1278	1268	1248	1303	1273	161	386	500	920	1	1	32209292	419	35.19	0.98	12	0.09	37.00	1328.00	1790	20230206	-27.26	1111	20230926	17.19	1790	-27.26	20230206	1111	17.19	20230926	1790	-27.26	20230206	1111	17.19	20230926	0.00	N	045510	500	161 억		74058	N	N	0	N	00	N
139	20231107	150441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1307	19	2	1.48	39189699	30343	152.39	1288	1309	1269	1674	902	1288	1291.56	0.23	0	-684	1308	1298	1278	1268	1248	1303	1273	161	386	500	920	1	1	32209292	421	35.32	0.98	12	0.09	37.00	1328.00	1790	20230206	-26.98	1111	20230926	17.64	1790	-26.98	20230206	1111	17.64	20230926	1790	-26.98	20230206	1111	17.64	20230926	0.00	N	045510	500	161 억		74058	N	N	0	N	00	N
140	20231107	140443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1283	-5	5	-0.39	36312324	28125	141.25	1288	1309	1269	1674	902	1288	1291.10	0.23	0	-668	1308	1298	1278	1268	1248	1303	1273	161	386	500	920	1	1	32209292	413	34.68	0.97	12	0.09	37.00	1328.00	1790	20230206	-28.32	1111	20230926	15.48	1790	-28.32	20230206	1111	15.48	20230926	1790	-28.32	20230206	1111	15.48	20230926	0.00	N	045510	500	161 억		74058	N	N	0	N	00	N
141	20231107	130442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1283	-5	5	-0.39	35201907	27257	136.89	1288	1309	1269	1674	902	1288	1291.48	0.23	0	-679	1308	1298	1278	1268	1248	1303	1273	161	386	500	920	1	1	32209292	413	34.68	0.97	12	0.08	37.00	1328.00	1790	20230206	-28.32	1111	20230926	15.48	1790	-28.32	20230206	1111	15.48	20230926	1790	-28.32	20230206	1111	15.48	20230926	0.00	N	045510	500	161 억		74058	N	N	0	N	00	N
142	20231107	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1301	13	2	1.01	28601625	22143	111.20	1288	1309	1269	1674	902	1288	1291.68	0.23	0	-1511	1308	1298	1278	1268	1248	1303	1273	161	386	500	920	1	1	32209292	419	35.16	0.98	12	0.07	37.00	1328.00	1790	20230206	-27.32	1111	20230926	17.10	1790	-27.32	20230206	1111	17.10	20230926	1790	-27.32	20230206	1111	17.10	20230926	0.00	N	045510	500	161 억		74058	N	N	0	N	00	N
143	20231107	110440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1309	21	2	1.63	24241845	18802	94.43	1288	1309	1269	1674	902	1288	1289.32	0.23	0	-1510	1308	1298	1278	1268	1248	1303	1273	161	386	500	920	1	1	32209292	422	35.38	0.99	12	0.06	37.00	1328.00	1790	20230206	-26.87	1111	20230926	17.82	1790	-26.87	20230206	1111	17.82	20230926	1790	-26.87	20230206	1111	17.82	20230926	0.00	N	045510	500	161 억		74058	N	N	0	N	00	N
144	20231107	100445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1304	16	2	1.24	18481129	14389	72.26	1288	1305	1269	1674	902	1288	1284.39	0.23	0	-1509	1308	1298	1278	1268	1248	1303	1273	161	386	500	920	1	1	32209292	420	35.24	0.98	12	0.04	37.00	1328.00	1790	20230206	-27.15	1111	20230926	17.37	1790	-27.15	20230206	1111	17.37	20230926	1790	-27.15	20230206	1111	17.37	20230926	0.00	N	045510	500	161 억		74058	N	N	0	N	00	N
145	20231107	090433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1280	-8	5	-0.62	4292159	3352	16.83	1288	1295	1269	1674	902	1288	1280.48	0.23	0	-1427	1308	1298	1278	1268	1248	1303	1273	161	386	500	920	1	1	32209292	412	34.59	0.96	12	0.01	37.00	1328.00	1790	20230206	-28.49	1111	20230926	15.21	1790	-28.49	20230206	1111	15.21	20230926	1790	-28.49	20230206	1111	15.21	20230926	0.00	N	045510	500	161 억		74058	N	N	0	N	00	N
146	20231106	160430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1288	30	2	2.38	25318174	19912	49.71	1259	1288	1258	1635	881	1258	1271.50	0.24	0	-1668	1294	1276	1250	1232	1206	1263	1219	161	377	500	900	1	1	32209292	415	34.81	0.97	12	0.06	37.00	1328.00	1790	20230206	-28.04	1111	20230926	15.93	1790	-28.04	20230206	1111	15.93	20230926	1790	-28.04	20230206	1111	15.93	20230926	0.00	N	045510	500	161 억		75726	N	N	0	N	00	N
147	20231106	150433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1284	26	2	2.07	22182412	17474	43.62	1259	1288	1258	1635	881	1258	1269.45	0.24	0	-1712	1294	1276	1250	1232	1206	1263	1219	161	377	500	900	1	1	32209292	414	34.70	0.97	12	0.05	37.00	1328.00	1790	20230206	-28.27	1111	20230926	15.57	1790	-28.27	20230206	1111	15.57	20230926	1790	-28.27	20230206	1111	15.57	20230926	0.00	N	045510	500	161 억		75726	N	N	0	N	00	N
148	20231106	140429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1284	26	2	2.07	19182696	15138	37.79	1259	1288	1258	1635	881	1258	1267.19	0.24	0	-1712	1294	1276	1250	1232	1206	1263	1219	161	377	500	900	1	1	32209292	414	34.70	0.97	12	0.05	37.00	1328.00	1790	20230206	-28.27	1111	20230926	15.57	1790	-28.27	20230206	1111	15.57	20230926	1790	-28.27	20230206	1111	15.57	20230926	0.00	N	045510	500	161 억		75726	N	N	0	N	00	N
149	20231106	130436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1271	13	2	1.03	18311930	14458	36.09	1259	1288	1258	1635	881	1258	1266.56	0.24	0	-1369	1294	1276	1250	1232	1206	1263	1219	161	377	500	900	1	1	32209292	409	34.35	0.96	12	0.04	37.00	1328.00	1790	20230206	-28.99	1111	20230926	14.40	1790	-28.99	20230206	1111	14.40	20230926	1790	-28.99	20230206	1111	14.40	20230926	0.00	N	045510	500	161 억		75726	N	N	0	N	00	N
150	20231106	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1271	13	2	1.03	15421746	12168	30.38	1259	1288	1258	1635	881	1258	1267.40	0.24	0	-1373	1294	1276	1250	1232	1206	1263	1219	161	377	500	900	1	1	32209292	409	34.35	0.96	12	0.04	37.00	1328.00	1790	20230206	-28.99	1111	20230926	14.40	1790	-28.99	20230206	1111	14.40	20230926	1790	-28.99	20230206	1111	14.40	20230926	0.00	N	045510	500	161 억		75726	N	N	0	N	00	N
151	20231106	110433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1265	7	2	0.56	15200760	11994	29.94	1259	1288	1258	1635	881	1258	1267.36	0.24	0	-1373	1294	1276	1250	1232	1206	1263	1219	161	377	500	900	1	1	32209292	407	34.19	0.95	12	0.04	37.00	1328.00	1790	20230206	-29.33	1111	20230926	13.86	1790	-29.33	20230206	1111	13.86	20230926	1790	-29.33	20230206	1111	13.86	20230926	0.00	N	045510	500	161 억		75726	N	N	0	N	00	N
152	20231106	100412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1285	27	2	2.15	8766036	6938	17.32	1259	1288	1258	1635	881	1258	1263.48	0.24	0	-1305	1294	1276	1250	1232	1206	1263	1219	161	377	500	900	1	1	32209292	414	34.73	0.97	12	0.02	37.00	1328.00	1790	20230206	-28.21	1111	20230926	15.66	1790	-28.21	20230206	1111	15.66	20230926	1790	-28.21	20230206	1111	15.66	20230926	0.00	N	045510	500	161 억		75726	N	N	0	N	00	N
153	20231106	090433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1275	17	2	1.35	2828592	2244	5.60	1259	1275	1259	1635	881	1258	1260.51	0.24	0	-1	1294	1276	1250	1232	1206	1263	1219	161	377	500	900	1	1	32209292	411	34.46	0.96	12	0.01	37.00	1328.00	1790	20230206	-28.77	1111	20230926	14.76	1790	-28.77	20230206	1111	14.76	20230926	1790	-28.77	20230206	1111	14.76	20230926	0.00	N	045510	500	161 억		75726	N	N	0	N	00	N
154	20231103	160427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1258	40	2	3.28	49334187	39876	145.20	1268	1268	1224	1583	853	1218	1237.19	0.23	0	1223	1236	1227	1209	1200	1182	1231	1204	161	365	500	870	1	1	32209292	405	34.00	0.95	12	0.12	37.00	1328.00	1790	20230206	-29.72	1111	20230926	13.23	1790	-29.72	20230206	1111	13.23	20230926	1790	-29.72	20230206	1111	13.23	20230926	0.00	N	045510	500	161 억		75306	N	N	0	N	00	N
155	20231103	150427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1258	40	2	3.28	47916451	38749	141.10	1268	1268	1224	1583	853	1218	1236.59	0.23	0	1221	1236	1227	1209	1200	1182	1231	1204	161	365	500	870	1	1	32209292	405	34.00	0.95	12	0.12	37.00	1328.00	1790	20230206	-29.72	1111	20230926	13.23	1790	-29.72	20230206	1111	13.23	20230926	1790	-29.72	20230206	1111	13.23	20230926	0.00	N	045510	500	161 억		75306	N	N	0	N	00	N
156	20231103	140427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1250	32	2	2.63	37537530	30464	110.93	1268	1268	1224	1583	853	1218	1232.19	0.23	0	1184	1236	1227	1209	1200	1182	1231	1204	161	365	500	870	1	1	32209292	403	33.78	0.94	12	0.09	37.00	1328.00	1790	20230206	-30.17	1111	20230926	12.51	1790	-30.17	20230206	1111	12.51	20230926	1790	-30.17	20230206	1111	12.51	20230926	0.00	N	045510	500	161 억		75306	N	N	0	N	00	N
157	20231103	130427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1254	36	2	2.96	37516287	30447	110.87	1268	1268	1224	1583	853	1218	1232.18	0.23	0	1184	1236	1227	1209	1200	1182	1231	1204	161	365	500	870	1	1	32209292	404	33.89	0.94	12	0.09	37.00	1328.00	1790	20230206	-29.94	1111	20230926	12.87	1790	-29.94	20230206	1111	12.87	20230926	1790	-29.94	20230206	1111	12.87	20230926	0.00	N	045510	500	161 억		75306	N	N	0	N	00	N
158	20231103	120426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1255	37	2	3.04	36552926	29675	108.06	1268	1268	1224	1583	853	1218	1231.78	0.23	0	1169	1236	1227	1209	1200	1182	1231	1204	161	365	500	870	1	1	32209292	404	33.92	0.95	12	0.09	37.00	1328.00	1790	20230206	-29.89	1111	20230926	12.96	1790	-29.89	20230206	1111	12.96	20230926	1790	-29.89	20230206	1111	12.96	20230926	0.00	N	045510	500	161 억		75306	N	N	0	N	00	N
159	20231103	110429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1245	27	2	2.22	32505210	26425	96.22	1268	1268	1224	1583	853	1218	1230.09	0.23	0	1069	1236	1227	1209	1200	1182	1231	1204	161	365	500	870	1	1	32209292	401	33.65	0.94	12	0.08	37.00	1328.00	1790	20230206	-30.45	1111	20230926	12.06	1790	-30.45	20230206	1111	12.06	20230926	1790	-30.45	20230206	1111	12.06	20230926	0.00	N	045510	500	161 억		75306	N	N	0	N	00	N
160	20231103	100423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1245	27	2	2.22	30062699	24461	89.07	1268	1268	1224	1583	853	1218	1229.01	0.23	0	230	1236	1227	1209	1200	1182	1231	1204	161	365	500	870	1	1	32209292	401	33.65	0.94	12	0.08	37.00	1328.00	1790	20230206	-30.45	1111	20230926	12.06	1790	-30.45	20230206	1111	12.06	20230926	1790	-30.45	20230206	1111	12.06	20230926	0.00	N	045510	500	161 억		75306	N	N	0	N	00	N
161	20231103	090422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1235	17	2	1.40	1748508	1397	5.09	1268	1268	1231	1583	853	1218	1251.62	0.23	0	146	1236	1227	1209	1200	1182	1231	1204	161	365	500	870	1	1	32209292	398	33.38	0.93	12	0.00	37.00	1328.00	1790	20230206	-31.01	1111	20230926	11.16	1790	-31.01	20230206	1111	11.16	20230926	1790	-31.01	20230206	1111	11.16	20230926	0.00	N	045510	500	161 억		75306	N	N	0	N	00	N
162	20231102	160423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1218	24	2	2.01	32917143	27389	118.94	1194	1218	1191	1552	836	1194	1201.84	0.23	0	-12	1214	1204	1187	1177	1160	1195	1168	161	358	500	850	1	1	32209292	392	32.92	0.92	12	0.09	37.00	1328.00	1790	20230206	-31.96	1111	20230926	9.63	1790	-31.96	20230206	1111	9.63	20230926	1790	-31.96	20230206	1111	9.63	20230926	0.00	N	045510	500	161 억		75318	N	N	0	N	00	N
163	20231102	150428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1215	21	2	1.76	31288104	26050	113.12	1194	1215	1191	1552	836	1194	1201.08	0.23	0	-10	1214	1204	1187	1177	1160	1195	1168	161	358	500	850	1	1	32209292	391	32.84	0.91	12	0.08	37.00	1328.00	1790	20230206	-32.12	1111	20230926	9.36	1790	-32.12	20230206	1111	9.36	20230926	1790	-32.12	20230206	1111	9.36	20230926	0.00	N	045510	500	161 억		75318	N	N	0	N	00	N
164	20231102	140420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1214	20	2	1.68	30026660	25010	108.61	1194	1215	1191	1552	836	1194	1200.59	0.23	0	-10	1214	1204	1187	1177	1160	1195	1168	161	358	500	850	1	1	32209292	391	32.81	0.91	12	0.08	37.00	1328.00	1790	20230206	-32.18	1111	20230926	9.27	1790	-32.18	20230206	1111	9.27	20230926	1790	-32.18	20230206	1111	9.27	20230926	0.00	N	045510	500	161 억		75318	N	N	0	N	00	N
165	20231102	130424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1208	14	2	1.17	29990240	24980	108.48	1194	1215	1191	1552	836	1194	1200.57	0.23	0	-10	1214	1204	1187	1177	1160	1195	1168	161	358	500	850	1	1	32209292	389	32.65	0.91	12	0.08	37.00	1328.00	1790	20230206	-32.51	1111	20230926	8.73	1790	-32.51	20230206	1111	8.73	20230926	1790	-32.51	20230206	1111	8.73	20230926	0.00	N	045510	500	161 억		75318	N	N	0	N	00	N
166	20231102	120421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1208	14	2	1.17	28906351	24083	104.58	1194	1215	1191	1552	836	1194	1200.28	0.23	0	-10	1214	1204	1187	1177	1160	1195	1168	161	358	500	850	1	1	32209292	389	32.65	0.91	12	0.07	37.00	1328.00	1790	20230206	-32.51	1111	20230926	8.73	1790	-32.51	20230206	1111	8.73	20230926	1790	-32.51	20230206	1111	8.73	20230926	0.00	N	045510	500	161 억		75318	N	N	0	N	00	N
167	20231102	110422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1200	6	2	0.50	28541818	23781	103.27	1194	1215	1191	1552	836	1194	1200.19	0.23	0	-10	1214	1204	1187	1177	1160	1195	1168	161	358	500	850	1	1	32209292	387	32.43	0.90	12	0.07	37.00	1328.00	1790	20230206	-32.96	1111	20230926	8.01	1790	-32.96	20230206	1111	8.01	20230926	1790	-32.96	20230206	1111	8.01	20230926	0.00	N	045510	500	161 억		75318	N	N	0	N	00	N
168	20231102	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1204	10	2	0.84	13322101	11149	48.41	1194	1215	1191	1552	836	1194	1194.91	0.23	0	3129	1214	1204	1187	1177	1160	1195	1168	161	358	500	850	1	1	32209292	388	32.54	0.91	12	0.03	37.00	1328.00	1790	20230206	-32.74	1111	20230926	8.37	1790	-32.74	20230206	1111	8.37	20230926	1790	-32.74	20230206	1111	8.37	20230926	0.00	N	045510	500	161 억		75318	N	N	0	N	00	N
169	20231102	090426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1194	0	3	0.00	628044	526	2.28	1194	1194	1194	1552	836	1194	1194.00	0.23	0	0	1214	1204	1187	1177	1160	1195	1168	161	358	500	850	1	1	32209292	385	32.27	0.90	12	0.00	37.00	1328.00	1790	20230206	-33.30	1111	20230926	7.47	1790	-33.30	20230206	1111	7.47	20230926	1790	-33.30	20230206	1111	7.47	20230926	0.00	N	045510	500	161 억		75318	N	N	0	N	00	N
170	20231101	160422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1194	27	2	2.31	27274174	23028	89.60	1197	1197	1170	1517	817	1167	1184.86	0.24	0	-497	1189	1178	1164	1153	1139	1183	1158	161	350	500	840	1	1	32209292	385	32.27	0.90	12	0.07	37.00	1328.00	1790	20230206	-33.30	1111	20230926	7.47	1790	-33.30	20230206	1111	7.47	20230926	1790	-33.30	20230206	1111	7.47	20230926	0.00	N	045510	500	161 억		75815	N	N	0	N	00	N
171	20231101	150420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1185	18	2	1.54	26035287	21987	85.55	1197	1197	1170	1517	817	1167	1184.61	0.24	0	-508	1189	1178	1164	1153	1139	1183	1158	161	350	500	840	1	1	32209292	382	32.03	0.89	12	0.07	37.00	1328.00	1790	20230206	-33.80	1111	20230926	6.66	1790	-33.80	20230206	1111	6.66	20230926	1790	-33.80	20230206	1111	6.66	20230926	0.00	N	045510	500	161 억		75815	N	N	0	N	00	N
172	20231101	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1184	17	2	1.46	17177792	14509	56.45	1197	1197	1170	1517	817	1167	1184.68	0.24	0	-8	1189	1178	1164	1153	1139	1183	1158	161	350	500	840	1	1	32209292	381	32.00	0.89	12	0.05	37.00	1328.00	1790	20230206	-33.85	1111	20230926	6.57	1790	-33.85	20230206	1111	6.57	20230926	1790	-33.85	20230206	1111	6.57	20230926	0.00	N	045510	500	161 억		75815	N	N	0	N	00	N
173	20231101	130420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1173	6	2	0.51	16779572	14172	55.14	1197	1197	1170	1517	817	1167	1184.75	0.24	0	-8	1189	1178	1164	1153	1139	1183	1158	161	350	500	840	1	1	32209292	378	31.70	0.88	12	0.04	37.00	1328.00	1790	20230206	-34.47	1111	20230926	5.58	1790	-34.47	20230206	1111	5.58	20230926	1790	-34.47	20230206	1111	5.58	20230926	0.00	N	045510	500	161 억		75815	N	N	0	N	00	N
174	20231101	120429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1185	18	2	1.54	15101916	12749	49.60	1197	1197	1170	1517	817	1167	1185.43	0.24	0	-8	1189	1178	1164	1153	1139	1183	1158	161	350	500	840	1	1	32209292	382	32.03	0.89	12	0.04	37.00	1328.00	1790	20230206	-33.80	1111	20230926	6.66	1790	-33.80	20230206	1111	6.66	20230926	1790	-33.80	20230206	1111	6.66	20230926	0.00	N	045510	500	161 억		75815	N	N	0	N	00	N
175	20231101	110432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1174	7	2	0.60	14934919	12608	49.05	1197	1197	1170	1517	817	1167	1185.45	0.24	0	-8	1189	1178	1164	1153	1139	1183	1158	161	350	500	840	1	1	32209292	378	31.73	0.88	12	0.04	37.00	1328.00	1790	20230206	-34.41	1111	20230926	5.67	1790	-34.41	20230206	1111	5.67	20230926	1790	-34.41	20230206	1111	5.67	20230926	0.00	N	045510	500	161 억		75815	N	N	0	N	00	N
176	20231101	100427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1195	28	2	2.40	14218988	12003	46.70	1197	1197	1170	1517	817	1167	1185.56	0.24	0	-8	1189	1178	1164	1153	1139	1183	1158	161	350	500	840	1	1	32209292	385	32.30	0.90	12	0.04	37.00	1328.00	1790	20230206	-33.24	1111	20230926	7.56	1790	-33.24	20230206	1111	7.56	20230926	1790	-33.24	20230206	1111	7.56	20230926	0.00	N	045510	500	161 억		75815	N	N	0	N	00	N
177	20231101	090428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1171	4	2	0.34	11832542	9996	38.89	1197	1197	1170	1517	817	1167	1184.81	0.24	0	18	1189	1178	1164	1153	1139	1183	1158	161	350	500	840	1	1	32209292	377	31.65	0.88	12	0.03	37.00	1328.00	1790	20230206	-34.58	1111	20230926	5.40	1790	-34.58	20230206	1111	5.40	20230926	1790	-34.58	20230206	1111	5.40	20230926	0.00	N	045510	500	161 억		75815	N	N	0	N	00	N