KissMeData/089150/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	160716	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2670	-30	5	-1.11	247720870	92655	7.94	2725	2730	2640	3510	1890	2700	2673.62	0.33	0	-8533	2993	2846	2713	2566	2433	2920	2640	86	810	500	1830	5	1	17150000	458	68.46	1.32	12	0.54	39.00	2027.00	5090	20230210	-47.54	2370	20231024	12.66	5090	-47.54	20230210	2370	12.66	20231024	5090	-47.54	20230210	2370	12.66	20231024	2.40	N	089150	500	85 억		56376	N	N	0	N	00	N
3	20231031	150724	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2650	-50	5	-1.85	237483390	88805	7.61	2725	2730	2640	3510	1890	2700	2674.21	0.33	0	-8480	2993	2846	2713	2566	2433	2920	2640	86	810	500	1830	5	1	17150000	454	67.95	1.31	12	0.52	39.00	2027.00	5090	20230210	-47.94	2370	20231024	11.81	5090	-47.94	20230210	2370	11.81	20231024	5090	-47.94	20230210	2370	11.81	20231024	2.40	N	089150	500	85 억		56376	N	N	0	N	00	N
4	20231031	140728	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2650	-50	5	-1.85	224217085	83790	7.18	2725	2730	2645	3510	1890	2700	2675.94	0.33	0	-8758	2993	2846	2713	2566	2433	2920	2640	86	810	500	1830	5	1	17150000	454	67.95	1.31	12	0.49	39.00	2027.00	5090	20230210	-47.94	2370	20231024	11.81	5090	-47.94	20230210	2370	11.81	20231024	5090	-47.94	20230210	2370	11.81	20231024	2.40	N	089150	500	85 억		56376	N	N	0	N	00	N
5	20231031	130723	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2685	-15	5	-0.56	182295820	68124	5.84	2725	2730	2645	3510	1890	2700	2675.94	0.33	0	-8079	2993	2846	2713	2566	2433	2920	2640	86	810	500	1830	5	1	17150000	460	68.85	1.32	12	0.40	39.00	2027.00	5090	20230210	-47.25	2370	20231024	13.29	5090	-47.25	20230210	2370	13.29	20231024	5090	-47.25	20230210	2370	13.29	20231024	2.40	N	089150	500	85 억		56376	N	N	0	N	00	N
6	20231031	120722	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2655	-45	5	-1.67	152533210	56980	4.88	2725	2730	2645	3510	1890	2700	2676.96	0.33	0	-2594	2993	2846	2713	2566	2433	2920	2640	86	810	500	1830	5	1	17150000	455	68.08	1.31	12	0.33	39.00	2027.00	5090	20230210	-47.84	2370	20231024	12.03	5090	-47.84	20230210	2370	12.03	20231024	5090	-47.84	20230210	2370	12.03	20231024	2.40	N	089150	500	85 억		56376	N	N	0	N	00	N
7	20231031	110742	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2675	-25	5	-0.93	133599130	49858	4.27	2725	2730	2650	3510	1890	2700	2679.59	0.33	0	55	2993	2846	2713	2566	2433	2920	2640	86	810	500	1830	5	1	17150000	459	68.59	1.32	12	0.29	39.00	2027.00	5090	20230210	-47.45	2370	20231024	12.87	5090	-47.45	20230210	2370	12.87	20231024	5090	-47.45	20230210	2370	12.87	20231024	2.40	N	089150	500	85 억		56376	N	N	0	N	00	N
8	20231031	100730	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2665	-35	5	-1.30	110240700	41081	3.52	2725	2730	2650	3510	1890	2700	2683.50	0.33	0	853	2993	2846	2713	2566	2433	2920	2640	86	810	500	1830	5	1	17150000	457	68.33	1.31	12	0.24	39.00	2027.00	5090	20230210	-47.64	2370	20231024	12.45	5090	-47.64	20230210	2370	12.45	20231024	5090	-47.64	20230210	2370	12.45	20231024	2.40	N	089150	500	85 억		56376	N	N	0	N	00	N
9	20231031	090728	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2685	-15	5	-0.56	35427680	13102	1.12	2725	2730	2680	3510	1890	2700	2703.99	0.33	0	401	2993	2846	2713	2566	2433	2920	2640	86	810	500	1830	5	1	17150000	460	68.85	1.32	12	0.08	39.00	2027.00	5090	20230210	-47.25	2370	20231024	13.29	5090	-47.25	20230210	2370	13.29	20231024	5090	-47.25	20230210	2370	13.29	20231024	2.40	N	089150	500	85 억		56376	N	N	0	N	00	N
10	20231030	160716	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2700	125	2	4.85	3229175500	1167037	2763.46	2580	2860	2580	3345	1805	2575	2767.11	0.49	0	-26704	2705	2640	2540	2475	2375	2672	2507	86	770	500	1750	5	1	17150000	463	69.23	1.33	12	6.80	39.00	2027.00	5090	20230210	-46.95	2370	20231024	13.92	5090	-46.95	20230210	2370	13.92	20231024	5090	-46.95	20230210	2370	13.92	20231024	2.38	N	089150	500	85 억		83600	N	N	0	N	00	N
11	20231030	150700	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2670	95	2	3.69	3181096570	1149127	2721.05	2580	2860	2580	3345	1805	2575	2768.29	0.49	0	-26429	2705	2640	2540	2475	2375	2672	2507	86	770	500	1750	5	1	17150000	458	68.46	1.32	12	6.70	39.00	2027.00	5090	20230210	-47.54	2370	20231024	12.66	5090	-47.54	20230210	2370	12.66	20231024	5090	-47.54	20230210	2370	12.66	20231024	2.38	N	089150	500	85 억		83600	N	N	0	N	00	N
12	20231030	140700	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2715	140	2	5.44	3071833070	1108507	2624.87	2580	2860	2580	3345	1805	2575	2771.16	0.49	0	-32071	2705	2640	2540	2475	2375	2672	2507	86	770	500	1750	5	1	17150000	466	69.62	1.34	12	6.46	39.00	2027.00	5090	20230210	-46.66	2370	20231024	14.56	5090	-46.66	20230210	2370	14.56	20231024	5090	-46.66	20230210	2370	14.56	20231024	2.38	N	089150	500	85 억		83600	N	N	0	N	00	N
13	20231030	130702	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2760	185	2	7.18	2986486465	1077275	2550.91	2580	2860	2580	3345	1805	2575	2772.28	0.49	0	-24394	2705	2640	2540	2475	2375	2672	2507	86	770	500	1750	5	1	17150000	473	70.77	1.36	12	6.28	39.00	2027.00	5090	20230210	-45.78	2370	20231024	16.46	5090	-45.78	20230210	2370	16.46	20231024	5090	-45.78	20230210	2370	16.46	20231024	2.38	N	089150	500	85 억		83600	N	N	0	N	00	N
14	20231030	120656	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2755	180	2	6.99	2937210310	1059378	2508.53	2580	2860	2580	3345	1805	2575	2772.60	0.49	0	-24685	2705	2640	2540	2475	2375	2672	2507	86	770	500	1750	5	1	17150000	472	70.64	1.36	12	6.18	39.00	2027.00	5090	20230210	-45.87	2370	20231024	16.24	5090	-45.87	20230210	2370	16.24	20231024	5090	-45.87	20230210	2370	16.24	20231024	2.38	N	089150	500	85 억		83600	N	N	0	N	00	N
15	20231030	110658	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2740	165	2	6.41	2888241785	1041594	2466.42	2580	2860	2580	3345	1805	2575	2772.93	0.49	0	-25762	2705	2640	2540	2475	2375	2672	2507	86	770	500	1750	5	1	17150000	470	70.26	1.35	12	6.07	39.00	2027.00	5090	20230210	-46.17	2370	20231024	15.61	5090	-46.17	20230210	2370	15.61	20231024	5090	-46.17	20230210	2370	15.61	20231024	2.38	N	089150	500	85 억		83600	N	N	0	N	00	N
16	20231030	100657	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2755	180	2	6.99	2672964385	963465	2281.42	2580	2860	2580	3345	1805	2575	2774.35	0.49	0	-18898	2705	2640	2540	2475	2375	2672	2507	86	770	500	1750	5	1	17150000	472	70.64	1.36	12	5.62	39.00	2027.00	5090	20230210	-45.87	2370	20231024	16.24	5090	-45.87	20230210	2370	16.24	20231024	5090	-45.87	20230210	2370	16.24	20231024	2.38	N	089150	500	85 억		83600	N	N	0	N	00	N
17	20231030	090653	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2670	95	2	3.69	97555920	36663	86.82	2580	2730	2580	3345	1805	2575	2661.15	0.49	0	-4400	2705	2640	2540	2475	2375	2672	2507	86	770	500	1750	5	1	17150000	458	68.46	1.32	12	0.21	39.00	2027.00	5090	20230210	-47.54	2370	20231024	12.66	5090	-47.54	20230210	2370	12.66	20231024	5090	-47.54	20230210	2370	12.66	20231024	2.38	N	089150	500	85 억		83600	N	N	0	N	00	N
18	20231027	160625	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2575	75	2	3.00	105209650	41668	65.20	2490	2605	2440	3250	1750	2500	2524.95	0.45	0	6847	2560	2530	2490	2460	2420	2545	2475	86	750	500	1700	5	1	17150000	442	66.03	1.27	12	0.24	39.00	2027.00	5090	20230210	-49.41	2370	20231024	8.65	5090	-49.41	20230210	2370	8.65	20231024	5090	-49.41	20230210	2370	8.65	20231024	2.34	N	089150	500	85 억		76752	N	N	0	N	00	N
19	20231027	150655	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2545	45	2	1.80	102599460	40647	63.60	2490	2605	2440	3250	1750	2500	2524.16	0.45	0	7372	2560	2530	2490	2460	2420	2545	2475	86	750	500	1700	5	1	17150000	436	65.26	1.26	12	0.24	39.00	2027.00	5090	20230210	-50.00	2370	20231024	7.38	5090	-50.00	20230210	2370	7.38	20231024	5090	-50.00	20230210	2370	7.38	20231024	2.34	N	089150	500	85 억		76752	N	N	0	N	00	N
20	20231027	140653	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2540	40	2	1.60	100000065	39621	61.99	2490	2605	2440	3250	1750	2500	2523.92	0.45	0	7378	2560	2530	2490	2460	2420	2545	2475	86	750	500	1700	5	1	17150000	436	65.13	1.25	12	0.23	39.00	2027.00	5090	20230210	-50.10	2370	20231024	7.17	5090	-50.10	20230210	2370	7.17	20231024	5090	-50.10	20230210	2370	7.17	20231024	2.34	N	089150	500	85 억		76752	N	N	0	N	00	N
21	20231027	130645	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2550	50	2	2.00	95989195	38040	59.52	2490	2605	2440	3250	1750	2500	2523.38	0.45	0	7569	2560	2530	2490	2460	2420	2545	2475	86	750	500	1700	5	1	17150000	437	65.38	1.26	12	0.22	39.00	2027.00	5090	20230210	-49.90	2370	20231024	7.59	5090	-49.90	20230210	2370	7.59	20231024	5090	-49.90	20230210	2370	7.59	20231024	2.34	N	089150	500	85 억		76752	N	N	0	N	00	N
22	20231027	120657	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2580	80	2	3.20	94732165	37548	58.75	2490	2605	2440	3250	1750	2500	2522.96	0.45	0	7528	2560	2530	2490	2460	2420	2545	2475	86	750	500	1700	5	1	17150000	442	66.15	1.27	12	0.22	39.00	2027.00	5090	20230210	-49.31	2370	20231024	8.86	5090	-49.31	20230210	2370	8.86	20231024	5090	-49.31	20230210	2370	8.86	20231024	2.34	N	089150	500	85 억		76752	N	N	0	N	00	N
23	20231027	110702	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2565	65	2	2.60	69986990	27917	43.68	2490	2565	2440	3250	1750	2500	2506.97	0.45	0	7053	2560	2530	2490	2460	2420	2545	2475	86	750	500	1700	5	1	17150000	440	65.77	1.27	12	0.16	39.00	2027.00	5090	20230210	-49.61	2370	20231024	8.23	5090	-49.61	20230210	2370	8.23	20231024	5090	-49.61	20230210	2370	8.23	20231024	2.34	N	089150	500	85 억		76752	N	N	0	N	00	N
24	20231027	100653	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2495	-5	5	-0.20	29479245	11944	18.69	2490	2505	2440	3250	1750	2500	2468.12	0.45	0	979	2560	2530	2490	2460	2420	2545	2475	86	750	500	1700	5	1	17150000	428	63.97	1.23	12	0.07	39.00	2027.00	5090	20230210	-50.98	2370	20231024	5.27	5090	-50.98	20230210	2370	5.27	20231024	5090	-50.98	20230210	2370	5.27	20231024	2.34	N	089150	500	85 억		76752	N	N	0	N	00	N
25	20231027	090651	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2500	0	3	0.00	1966790	788	1.23	2490	2505	2490	3250	1750	2500	2495.93	0.45	0	162	2560	2530	2490	2460	2420	2545	2475	86	750	500	1700	5	1	17150000	429	64.10	1.23	12	0.00	39.00	2027.00	5090	20230210	-50.88	2370	20231024	5.49	5090	-50.88	20230210	2370	5.49	20231024	5090	-50.88	20230210	2370	5.49	20231024	2.34	N	089150	500	85 억		76752	N	N	0	N	00	N
26	20231026	160644	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2500	-65	5	-2.53	158449195	63911	109.08	2485	2520	2450	3330	1800	2565	2479.20	0.54	0	-15137	2621	2592	2561	2532	2501	2607	2547	86	765	500	1740	5	1	17150000	429	64.10	1.23	12	0.37	39.00	2027.00	5090	20230210	-50.88	2370	20231024	5.49	5090	-50.88	20230210	2370	5.49	20231024	5090	-50.88	20230210	2370	5.49	20231024	2.35	N	089150	500	85 억		91881	N	N	0	N	00	N
27	20231026	150643	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2490	-75	5	-2.92	149639465	60375	103.04	2485	2520	2450	3330	1800	2565	2478.50	0.54	0	-15026	2621	2592	2561	2532	2501	2607	2547	86	765	500	1740	5	1	17150000	427	63.85	1.23	12	0.35	39.00	2027.00	5090	20230210	-51.08	2370	20231024	5.06	5090	-51.08	20230210	2370	5.06	20231024	5090	-51.08	20230210	2370	5.06	20231024	2.35	N	089150	500	85 억		91881	N	N	0	N	00	N
28	20231026	140645	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2485	-80	5	-3.12	145037450	58526	99.89	2485	2520	2450	3330	1800	2565	2478.17	0.54	0	-14457	2621	2592	2561	2532	2501	2607	2547	86	765	500	1740	5	1	17150000	426	63.72	1.23	12	0.34	39.00	2027.00	5090	20230210	-51.18	2370	20231024	4.85	5090	-51.18	20230210	2370	4.85	20231024	5090	-51.18	20230210	2370	4.85	20231024	2.35	N	089150	500	85 억		91881	N	N	0	N	00	N
29	20231026	130643	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2480	-85	5	-3.31	93637175	37955	64.78	2485	2510	2450	3330	1800	2565	2467.06	0.54	0	-10850	2621	2592	2561	2532	2501	2607	2547	86	765	500	1740	5	1	17150000	425	63.59	1.22	12	0.22	39.00	2027.00	5090	20230210	-51.28	2370	20231024	4.64	5090	-51.28	20230210	2370	4.64	20231024	5090	-51.28	20230210	2370	4.64	20231024	2.35	N	089150	500	85 억		91881	N	N	0	N	00	N
30	20231026	120642	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2465	-100	5	-3.90	91798935	37209	63.51	2485	2510	2450	3330	1800	2565	2467.12	0.54	0	-10772	2621	2592	2561	2532	2501	2607	2547	86	765	500	1740	5	1	17150000	423	63.21	1.22	12	0.22	39.00	2027.00	5090	20230210	-51.57	2370	20231024	4.01	5090	-51.57	20230210	2370	4.01	20231024	5090	-51.57	20230210	2370	4.01	20231024	2.35	N	089150	500	85 억		91881	N	N	0	N	00	N
31	20231026	110649	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2470	-95	5	-3.70	60976195	24680	42.12	2485	2510	2450	3330	1800	2565	2470.67	0.54	0	-785	2621	2592	2561	2532	2501	2607	2547	86	765	500	1740	5	1	17150000	424	63.33	1.22	12	0.14	39.00	2027.00	5090	20230210	-51.47	2370	20231024	4.22	5090	-51.47	20230210	2370	4.22	20231024	5090	-51.47	20230210	2370	4.22	20231024	2.35	N	089150	500	85 억		91881	N	N	0	N	00	N
32	20231026	100648	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2460	-105	5	-4.09	45149615	18280	31.20	2485	2510	2450	3330	1800	2565	2469.89	0.54	0	-2481	2621	2592	2561	2532	2501	2607	2547	86	765	500	1740	5	1	17150000	422	63.08	1.21	12	0.11	39.00	2027.00	5090	20230210	-51.67	2370	20231024	3.80	5090	-51.67	20230210	2370	3.80	20231024	5090	-51.67	20230210	2370	3.80	20231024	2.35	N	089150	500	85 억		91881	N	N	0	N	00	N
33	20231026	090645	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2465	-100	5	-3.90	12912955	5202	8.88	2485	2510	2465	3330	1800	2565	2482.31	0.54	0	-380	2621	2592	2561	2532	2501	2607	2547	86	765	500	1740	5	1	17150000	423	63.21	1.22	12	0.03	39.00	2027.00	5090	20230210	-51.57	2370	20231024	4.01	5090	-51.57	20230210	2370	4.01	20231024	5090	-51.57	20230210	2370	4.01	20231024	2.35	N	089150	500	85 억		91881	N	N	0	N	00	N
34	20231025	160647	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2565	25	2	0.98	146000810	56957	97.93	2550	2590	2530	3300	1780	2540	2563.35	0.41	0	21578	2653	2596	2483	2426	2313	2625	2455	86	760	500	1720	5	1	17150000	440	65.77	1.27	12	0.33	39.00	2027.00	5090	20230210	-49.61	2370	20231024	8.23	5090	-49.61	20230210	2370	8.23	20231024	5090	-49.61	20230210	2370	8.23	20231024	2.47	N	089150	500	85 억		70303	N	N	0	N	00	N
35	20231025	150646	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2560	20	2	0.79	138917310	54194	93.18	2550	2590	2530	3300	1780	2540	2563.34	0.41	0	20237	2653	2596	2483	2426	2313	2625	2455	86	760	500	1720	5	1	17150000	439	65.64	1.26	12	0.32	39.00	2027.00	5090	20230210	-49.71	2370	20231024	8.02	5090	-49.71	20230210	2370	8.02	20231024	5090	-49.71	20230210	2370	8.02	20231024	2.47	N	089150	500	85 억		70303	N	N	0	N	00	N
36	20231025	140643	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2555	15	2	0.59	132624015	51739	88.96	2550	2590	2530	3300	1780	2540	2563.33	0.41	0	18804	2653	2596	2483	2426	2313	2625	2455	86	760	500	1720	5	1	17150000	438	65.51	1.26	12	0.30	39.00	2027.00	5090	20230210	-49.80	2370	20231024	7.81	5090	-49.80	20230210	2370	7.81	20231024	5090	-49.80	20230210	2370	7.81	20231024	2.47	N	089150	500	85 억		70303	N	N	0	N	00	N
37	20231025	130643	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2575	35	2	1.38	100950685	39299	67.57	2550	2590	2550	3300	1780	2540	2568.79	0.41	0	16208	2653	2596	2483	2426	2313	2625	2455	86	760	500	1720	5	1	17150000	442	66.03	1.27	12	0.23	39.00	2027.00	5090	20230210	-49.41	2370	20231024	8.65	5090	-49.41	20230210	2370	8.65	20231024	5090	-49.41	20230210	2370	8.65	20231024	2.47	N	089150	500	85 억		70303	N	N	0	N	00	N
38	20231025	120643	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2580	40	2	1.57	77610790	30218	51.95	2550	2590	2550	3300	1780	2540	2568.37	0.41	0	15595	2653	2596	2483	2426	2313	2625	2455	86	760	500	1720	5	1	17150000	442	66.15	1.27	12	0.18	39.00	2027.00	5090	20230210	-49.31	2370	20231024	8.86	5090	-49.31	20230210	2370	8.86	20231024	5090	-49.31	20230210	2370	8.86	20231024	2.47	N	089150	500	85 억		70303	N	N	0	N	00	N
39	20231025	110645	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2580	40	2	1.57	74266690	28918	49.72	2550	2590	2550	3300	1780	2540	2568.19	0.41	0	15545	2653	2596	2483	2426	2313	2625	2455	86	760	500	1720	5	1	17150000	442	66.15	1.27	12	0.17	39.00	2027.00	5090	20230210	-49.31	2370	20231024	8.86	5090	-49.31	20230210	2370	8.86	20231024	5090	-49.31	20230210	2370	8.86	20231024	2.47	N	089150	500	85 억		70303	N	N	0	N	00	N
40	20231025	100645	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2570	30	2	1.18	41303305	16124	27.72	2550	2585	2550	3300	1780	2540	2561.61	0.41	0	4808	2653	2596	2483	2426	2313	2625	2455	86	760	500	1720	5	1	17150000	441	65.90	1.27	12	0.09	39.00	2027.00	5090	20230210	-49.51	2370	20231024	8.44	5090	-49.51	20230210	2370	8.44	20231024	5090	-49.51	20230210	2370	8.44	20231024	2.47	N	089150	500	85 억		70303	N	N	0	N	00	N
41	20231025	090641	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2565	25	2	0.98	24117915	9429	16.21	2550	2585	2550	3300	1780	2540	2557.86	0.41	0	2660	2653	2596	2483	2426	2313	2625	2455	86	760	500	1720	5	1	17150000	440	65.77	1.27	12	0.05	39.00	2027.00	5090	20230210	-49.61	2370	20231024	8.23	5090	-49.61	20230210	2370	8.23	20231024	5090	-49.61	20230210	2370	8.23	20231024	2.47	N	089150	500	85 억		70303	N	N	0	N	00	N
42	20231024	160630	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2540	75	2	3.04	141870790	57441	76.74	2465	2540	2370	3200	1730	2465	2468.59	0.38	0	5709	2561	2512	2471	2422	2381	2537	2447	86	735	500	1670	5	1	17150000	436	65.13	1.25	12	0.33	39.00	2027.00	5090	20230210	-50.10	2370	20231024	7.17	5090	-50.10	20230210	2370	7.17	20231024	5090	-50.10	20230210	2370	7.17	20231024	2.55	N	089150	500	85 억		64594	N	N	0	N	00	N
43	20231024	150639	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2525	60	2	2.43	127230890	51659	69.02	2465	2530	2370	3200	1730	2465	2462.90	0.38	0	4168	2561	2512	2471	2422	2381	2537	2447	86	735	500	1670	5	1	17150000	433	64.74	1.25	12	0.30	39.00	2027.00	5090	20230210	-50.39	2370	20231024	6.54	5090	-50.39	20230210	2370	6.54	20231024	5090	-50.39	20230210	2370	6.54	20231024	2.55	N	089150	500	85 억		64594	N	N	0	N	00	N
44	20231024	140627	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2525	60	2	2.43	110999175	45224	60.42	2465	2525	2370	3200	1730	2465	2454.43	0.38	0	3767	2561	2512	2471	2422	2381	2537	2447	86	735	500	1670	5	1	17150000	433	64.74	1.25	12	0.26	39.00	2027.00	5090	20230210	-50.39	2370	20231024	6.54	5090	-50.39	20230210	2370	6.54	20231024	5090	-50.39	20230210	2370	6.54	20231024	2.55	N	089150	500	85 억		64594	N	N	0	N	00	N
45	20231024	130634	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2470	5	2	0.20	81369420	33329	44.53	2465	2520	2370	3200	1730	2465	2441.40	0.38	0	-3656	2561	2512	2471	2422	2381	2537	2447	86	735	500	1670	5	1	17150000	424	63.33	1.22	12	0.19	39.00	2027.00	5090	20230210	-51.47	2370	20231024	4.22	5090	-51.47	20230210	2370	4.22	20231024	5090	-51.47	20230210	2370	4.22	20231024	2.55	N	089150	500	85 억		64594	N	N	0	N	00	N
46	20231024	120640	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2440	-25	5	-1.01	78244810	32060	42.83	2465	2520	2370	3200	1730	2465	2440.57	0.38	0	-4226	2561	2512	2471	2422	2381	2537	2447	86	735	500	1670	5	1	17150000	418	62.56	1.20	12	0.19	39.00	2027.00	5090	20230210	-52.06	2370	20231024	2.95	5090	-52.06	20230210	2370	2.95	20231024	5090	-52.06	20230210	2370	2.95	20231024	2.55	N	089150	500	85 억		64594	N	N	0	N	00	N
47	20231024	110635	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2420	-45	5	-1.83	66251275	27135	36.25	2465	2520	2370	3200	1730	2465	2441.54	0.38	0	-6492	2561	2512	2471	2422	2381	2537	2447	86	735	500	1670	5	1	17150000	415	62.05	1.19	12	0.16	39.00	2027.00	5090	20230210	-52.46	2370	20231024	2.11	5090	-52.46	20230210	2370	2.11	20231024	5090	-52.46	20230210	2370	2.11	20231024	2.55	N	089150	500	85 억		64594	N	N	0	N	00	N
48	20231024	100629	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2455	-10	5	-0.41	37277445	15085	20.15	2465	2520	2425	3200	1730	2465	2471.16	0.38	0	-4815	2561	2512	2471	2422	2381	2537	2447	86	735	500	1670	5	1	17150000	421	62.95	1.21	12	0.09	39.00	2027.00	5090	20230210	-51.77	2425	20231024	1.24	5090	-51.77	20230210	2425	1.24	20231024	5090	-51.77	20230210	2425	1.24	20231024	2.55	N	089150	500	85 억		64594	N	N	0	N	00	N
49	20231024	090634	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2505	40	2	1.62	6556175	2629	3.51	2465	2510	2465	3200	1730	2465	2493.79	0.38	0	630	2561	2512	2471	2422	2381	2537	2447	86	735	500	1670	5	1	17150000	430	64.23	1.24	12	0.02	39.00	2027.00	5090	20230210	-50.79	2430	20231023	3.09	5090	-50.79	20230210	2430	3.09	20231023	5090	-50.79	20230210	2430	3.09	20231023	2.55	N	089150	500	85 억		64594	N	N	0	N	00	N
50	20231023	160626	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2465	-15	5	-0.60	182704825	73955	70.08	2460	2520	2430	3220	1740	2480	2470.49	0.24	0	23166	2646	2562	2511	2427	2376	2537	2402	86	740	500	1680	5	1	17150000	423	63.21	1.22	12	0.43	39.00	2027.00	5090	20230210	-51.57	2430	20231023	1.44	5090	-51.57	20230210	2430	1.44	20231023	5090	-51.57	20230210	2430	1.44	20231023	2.51	N	089150	500	85 억		40475	N	N	0	N	00	N
51	20231023	150629	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2430	-50	5	-2.02	177554925	71855	68.09	2460	2520	2430	3220	1740	2480	2471.01	0.24	0	23290	2646	2562	2511	2427	2376	2537	2402	86	740	500	1680	5	1	17150000	417	62.31	1.20	12	0.42	39.00	2027.00	5090	20230210	-52.26	2430	20231023	0.00	5090	-52.26	20230210	2430	0.00	20231023	5090	-52.26	20230210	2430	0.00	20231023	2.51	N	089150	500	85 억		40475	N	N	0	N	00	N
52	20231023	140627	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2465	-15	5	-0.60	123249460	49669	47.07	2460	2520	2450	3220	1740	2480	2481.42	0.24	0	12756	2646	2562	2511	2427	2376	2537	2402	86	740	500	1680	5	1	17150000	423	63.21	1.22	12	0.29	39.00	2027.00	5090	20230210	-51.57	2450	20231023	0.61	5090	-51.57	20230210	2450	0.61	20231023	5090	-51.57	20230210	2450	0.61	20231023	2.51	N	089150	500	85 억		40475	N	N	0	N	00	N
53	20231023	130631	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2470	-10	5	-0.40	115010335	46332	43.91	2460	2520	2450	3220	1740	2480	2482.31	0.24	0	12620	2646	2562	2511	2427	2376	2537	2402	86	740	500	1680	5	1	17150000	424	63.33	1.22	12	0.27	39.00	2027.00	5090	20230210	-51.47	2450	20231023	0.82	5090	-51.47	20230210	2450	0.82	20231023	5090	-51.47	20230210	2450	0.82	20231023	2.51	N	089150	500	85 억		40475	N	N	0	N	00	N
54	20231023	120625	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2480	0	3	0.00	111309180	44835	42.49	2460	2520	2450	3220	1740	2480	2482.65	0.24	0	12406	2646	2562	2511	2427	2376	2537	2402	86	740	500	1680	5	1	17150000	425	63.59	1.22	12	0.26	39.00	2027.00	5090	20230210	-51.28	2450	20231023	1.22	5090	-51.28	20230210	2450	1.22	20231023	5090	-51.28	20230210	2450	1.22	20231023	2.51	N	089150	500	85 억		40475	N	N	0	N	00	N
55	20231023	110623	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2515	35	2	1.41	85730095	34504	32.70	2460	2520	2450	3220	1740	2480	2484.65	0.24	0	9807	2646	2562	2511	2427	2376	2537	2402	86	740	500	1680	5	1	17150000	431	64.49	1.24	12	0.20	39.00	2027.00	5090	20230210	-50.59	2450	20231023	2.65	5090	-50.59	20230210	2450	2.65	20231023	5090	-50.59	20230210	2450	2.65	20231023	2.51	N	089150	500	85 억		40475	N	N	0	N	00	N
56	20231023	100619	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2500	20	2	0.81	68916195	27798	26.34	2460	2510	2450	3220	1740	2480	2479.18	0.24	0	5878	2646	2562	2511	2427	2376	2537	2402	86	740	500	1680	5	1	17150000	429	64.10	1.23	12	0.16	39.00	2027.00	5090	20230210	-50.88	2450	20231023	2.04	5090	-50.88	20230210	2450	2.04	20231023	5090	-50.88	20230210	2450	2.04	20231023	2.51	N	089150	500	85 억		40475	N	N	0	N	00	N
57	20231023	090633	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2480	0	3	0.00	10970865	4457	4.22	2460	2480	2460	3220	1740	2480	2461.15	0.24	0	587	2646	2562	2511	2427	2376	2537	2402	86	740	500	1680	5	1	17150000	425	63.59	1.22	12	0.03	39.00	2027.00	5090	20230210	-51.28	2460	20231023	0.81	5090	-51.28	20230210	2460	0.81	20231023	5090	-51.28	20230210	2460	0.81	20231023	2.51	N	089150	500	85 억		40475	N	N	0	N	00	N
58	20231020	160624	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2480	-140	5	-5.34	262310100	104964	90.11	2575	2595	2460	3405	1835	2620	2499.10	0.27	0	-6119	2756	2687	2651	2582	2546	2670	2565	86	785	500	1780	5	1	17150000	425	63.59	1.22	12	0.61	39.00	2027.00	5090	20230210	-51.28	2460	20231020	0.81	5090	-51.28	20230210	2460	0.81	20231020	5090	-51.28	20230210	2460	0.81	20231020	2.51	N	089150	500	85 억		46588	N	N	0	N	00	N
59	20231020	150624	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2485	-135	5	-5.15	252579715	101044	86.74	2575	2595	2460	3405	1835	2620	2499.70	0.27	0	-4400	2756	2687	2651	2582	2546	2670	2565	86	785	500	1780	5	1	17150000	426	63.72	1.23	12	0.59	39.00	2027.00	5090	20230210	-51.18	2460	20231020	1.02	5090	-51.18	20230210	2460	1.02	20231020	5090	-51.18	20230210	2460	1.02	20231020	2.51	N	089150	500	85 억		46588	N	N	0	N	00	N
60	20231020	140627	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2515	-105	5	-4.01	220448870	88168	75.69	2575	2595	2460	3405	1835	2620	2500.33	0.27	0	-5245	2756	2687	2651	2582	2546	2670	2565	86	785	500	1780	5	1	17150000	431	64.49	1.24	12	0.51	39.00	2027.00	5090	20230210	-50.59	2460	20231020	2.24	5090	-50.59	20230210	2460	2.24	20231020	5090	-50.59	20230210	2460	2.24	20231020	2.51	N	089150	500	85 억		46588	N	N	0	N	00	N
61	20231020	130609	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2525	-95	5	-3.63	200668860	80326	68.96	2575	2595	2460	3405	1835	2620	2498.18	0.27	0	-8260	2756	2687	2651	2582	2546	2670	2565	86	785	500	1780	5	1	17150000	433	64.74	1.25	12	0.47	39.00	2027.00	5090	20230210	-50.39	2460	20231020	2.64	5090	-50.39	20230210	2460	2.64	20231020	5090	-50.39	20230210	2460	2.64	20231020	2.51	N	089150	500	85 억		46588	N	N	0	N	00	N
62	20231020	120620	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2500	-120	5	-4.58	192337450	77012	66.11	2575	2595	2460	3405	1835	2620	2497.50	0.27	0	-8678	2756	2687	2651	2582	2546	2670	2565	86	785	500	1780	5	1	17150000	429	64.10	1.23	12	0.45	39.00	2027.00	5090	20230210	-50.88	2460	20231020	1.63	5090	-50.88	20230210	2460	1.63	20231020	5090	-50.88	20230210	2460	1.63	20231020	2.51	N	089150	500	85 억		46588	N	N	0	N	00	N
63	20231020	110626	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2495	-125	5	-4.77	171556725	68659	58.94	2575	2595	2460	3405	1835	2620	2498.68	0.27	0	-8957	2756	2687	2651	2582	2546	2670	2565	86	785	500	1780	5	1	17150000	428	63.97	1.23	12	0.40	39.00	2027.00	5090	20230210	-50.98	2460	20231020	1.42	5090	-50.98	20230210	2460	1.42	20231020	5090	-50.98	20230210	2460	1.42	20231020	2.51	N	089150	500	85 억		46588	N	N	0	N	00	N
64	20231020	100619	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2490	-130	5	-4.96	113833985	45318	38.90	2575	2595	2480	3405	1835	2620	2511.89	0.27	0	-5785	2756	2687	2651	2582	2546	2670	2565	86	785	500	1780	5	1	17150000	427	63.85	1.23	12	0.26	39.00	2027.00	5090	20230210	-51.08	2480	20231020	0.40	5090	-51.08	20230210	2480	0.40	20231020	5090	-51.08	20230210	2480	0.40	20231020	2.51	N	089150	500	85 억		46588	N	N	0	N	00	N
65	20231020	090621	55	50.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	Y	50	N	2560	-60	5	-2.29	15521645	6040	5.19	2575	2595	2555	3405	1835	2620	2569.81	0.27	0	443	2756	2687	2651	2582	2546	2670	2565	86	785	500	1780	5	1	17150000	439	65.64	1.26	12	0.04	39.00	2027.00	5090	20230210	-49.71	2555	20231020	0.20	5090	-49.71	20230210	2555	0.20	20231020	5090	-49.71	20230210	2555	0.20	20231020	2.51	N	089150	500	85 억		46588	N	N	0	N	00	N
66	20231019	160616	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2620	-105	5	-3.85	288675650	109257	88.97	2670	2720	2615	3540	1910	2725	2642.18	0.33	0	-10193	2855	2790	2755	2690	2655	2772	2672	86	815	500	1850	5	1	17150000	449	67.18	1.29	12	0.64	39.00	2027.00	5090	20230210	-48.53	2575	20230726	1.75	5090	-48.53	20230210	2575	1.75	20230726	5090	-48.53	20230210	2575	1.75	20230726	2.52	N	089150	500	85 억		56777	N	N	0	N	00	N
67	20231019	150614	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2615	-110	5	-4.04	249445360	94275	76.77	2670	2720	2615	3540	1910	2725	2645.92	0.33	0	-15322	2855	2790	2755	2690	2655	2772	2672	86	815	500	1850	5	1	17150000	448	67.05	1.29	12	0.55	39.00	2027.00	5090	20230210	-48.62	2575	20230726	1.55	5090	-48.62	20230210	2575	1.55	20230726	5090	-48.62	20230210	2575	1.55	20230726	2.52	N	089150	500	85 억		56777	N	N	0	N	00	N
68	20231019	140620	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2635	-90	5	-3.30	179866235	67897	55.29	2670	2720	2625	3540	1910	2725	2649.09	0.33	0	-11989	2855	2790	2755	2690	2655	2772	2672	86	815	500	1850	5	1	17150000	452	67.56	1.30	12	0.40	39.00	2027.00	5090	20230210	-48.23	2575	20230726	2.33	5090	-48.23	20230210	2575	2.33	20230726	5090	-48.23	20230210	2575	2.33	20230726	2.52	N	089150	500	85 억		56777	N	N	0	N	00	N
69	20231019	130613	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2630	-95	5	-3.49	164456285	62031	50.51	2670	2720	2625	3540	1910	2725	2651.18	0.33	0	-12304	2855	2790	2755	2690	2655	2772	2672	86	815	500	1850	5	1	17150000	451	67.44	1.30	12	0.36	39.00	2027.00	5090	20230210	-48.33	2575	20230726	2.14	5090	-48.33	20230210	2575	2.14	20230726	5090	-48.33	20230210	2575	2.14	20230726	2.52	N	089150	500	85 억		56777	N	N	0	N	00	N
70	20231019	120618	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2625	-100	5	-3.67	149275530	56260	45.81	2670	2720	2625	3540	1910	2725	2653.30	0.33	0	-12706	2855	2790	2755	2690	2655	2772	2672	86	815	500	1850	5	1	17150000	450	67.31	1.30	12	0.33	39.00	2027.00	5090	20230210	-48.43	2575	20230726	1.94	5090	-48.43	20230210	2575	1.94	20230726	5090	-48.43	20230210	2575	1.94	20230726	2.52	N	089150	500	85 억		56777	N	N	0	N	00	N
71	20231019	110616	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2650	-75	5	-2.75	122092455	45949	37.42	2670	2720	2630	3540	1910	2725	2657.11	0.33	0	-9810	2855	2790	2755	2690	2655	2772	2672	86	815	500	1850	5	1	17150000	454	67.95	1.31	12	0.27	39.00	2027.00	5090	20230210	-47.94	2575	20230726	2.91	5090	-47.94	20230210	2575	2.91	20230726	5090	-47.94	20230210	2575	2.91	20230726	2.52	N	089150	500	85 억		56777	N	N	0	N	00	N
72	20231019	100612	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2660	-65	5	-2.39	70625410	26552	21.62	2670	2720	2630	3540	1910	2725	2659.86	0.33	0	-4506	2855	2790	2755	2690	2655	2772	2672	86	815	500	1850	5	1	17150000	456	68.21	1.31	12	0.15	39.00	2027.00	5090	20230210	-47.74	2575	20230726	3.30	5090	-47.74	20230210	2575	3.30	20230726	5090	-47.74	20230210	2575	3.30	20230726	2.52	N	089150	500	85 억		56777	N	N	0	N	00	N
73	20231019	090618	55	50.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	50	N	2665	-60	5	-2.20	32054435	11959	9.74	2670	2720	2665	3540	1910	2725	2680.32	0.33	0	-3963	2855	2790	2755	2690	2655	2772	2672	86	815	500	1850	5	1	17150000	457	68.33	1.31	12	0.07	39.00	2027.00	5090	20230210	-47.64	2575	20230726	3.50	5090	-47.64	20230210	2575	3.50	20230726	5090	-47.64	20230210	2575	3.50	20230726	2.52	N	089150	500	85 억		56777	N	N	0	N	00	N
74	20231018	160620	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2725	-95	5	-3.37	335780810	121944	106.61	2820	2820	2720	3665	1975	2820	2753.53	0.54	0	-35868	2880	2850	2805	2775	2730	2865	2790	86	845	500	1910	5	1	17150000	467	69.87	1.34	12	0.71	39.00	2027.00	5090	20230210	-46.46	2575	20230726	5.83	5090	-46.46	20230210	2575	5.83	20230726	5090	-46.46	20230210	2575	5.83	20230726	2.56	N	089150	500	85 억		91882	N	N	0	N	00	N
75	20231018	150614	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2750	-70	5	-2.48	315033845	114359	99.98	2820	2820	2720	3665	1975	2820	2754.68	0.54	0	-35236	2880	2850	2805	2775	2730	2865	2790	86	845	500	1910	5	1	17150000	472	70.51	1.36	12	0.67	39.00	2027.00	5090	20230210	-45.97	2575	20230726	6.80	5090	-45.97	20230210	2575	6.80	20230726	5090	-45.97	20230210	2575	6.80	20230726	2.56	N	089150	500	85 억		91882	N	N	0	N	00	N
76	20231018	140606	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2725	-95	5	-3.37	279755260	101426	88.67	2820	2820	2720	3665	1975	2820	2758.11	0.54	0	-33128	2880	2850	2805	2775	2730	2865	2790	86	845	500	1910	5	1	17150000	467	69.87	1.34	12	0.59	39.00	2027.00	5090	20230210	-46.46	2575	20230726	5.83	5090	-46.46	20230210	2575	5.83	20230726	5090	-46.46	20230210	2575	5.83	20230726	2.56	N	089150	500	85 억		91882	N	N	0	N	00	N
77	20231018	130604	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2735	-85	5	-3.01	245256650	88777	77.62	2820	2820	2720	3665	1975	2820	2762.50	0.54	0	-29249	2880	2850	2805	2775	2730	2865	2790	86	845	500	1910	5	1	17150000	469	70.13	1.35	12	0.52	39.00	2027.00	5090	20230210	-46.27	2575	20230726	6.21	5090	-46.27	20230210	2575	6.21	20230726	5090	-46.27	20230210	2575	6.21	20230726	2.56	N	089150	500	85 억		91882	N	N	0	N	00	N
78	20231018	120614	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2740	-80	5	-2.84	202705485	73202	64.00	2820	2820	2730	3665	1975	2820	2769.00	0.54	0	-25275	2880	2850	2805	2775	2730	2865	2790	86	845	500	1910	5	1	17150000	470	70.26	1.35	12	0.43	39.00	2027.00	5090	20230210	-46.17	2575	20230726	6.41	5090	-46.17	20230210	2575	6.41	20230726	5090	-46.17	20230210	2575	6.41	20230726	2.56	N	089150	500	85 억		91882	N	N	0	N	00	N
79	20231018	110608	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2775	-45	5	-1.60	135718970	48844	42.70	2820	2820	2750	3665	1975	2820	2778.47	0.54	0	-20057	2880	2850	2805	2775	2730	2865	2790	86	845	500	1910	5	1	17150000	476	71.15	1.37	12	0.28	39.00	2027.00	5090	20230210	-45.48	2575	20230726	7.77	5090	-45.48	20230210	2575	7.77	20230726	5090	-45.48	20230210	2575	7.77	20230726	2.56	N	089150	500	85 억		91882	N	N	0	N	00	N
80	20231018	100615	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2765	-55	5	-1.95	89717050	32169	28.12	2820	2820	2765	3665	1975	2820	2788.75	0.54	0	-17241	2880	2850	2805	2775	2730	2865	2790	86	845	500	1910	5	1	17150000	474	70.90	1.36	12	0.19	39.00	2027.00	5090	20230210	-45.68	2575	20230726	7.38	5090	-45.68	20230210	2575	7.38	20230726	5090	-45.68	20230210	2575	7.38	20230726	2.56	N	089150	500	85 억		91882	N	N	0	N	00	N
81	20231018	090607	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2805	-15	5	-0.53	24223300	8635	7.55	2820	2820	2785	3665	1975	2820	2804.93	0.54	0	-6612	2880	2850	2805	2775	2730	2865	2790	86	845	500	1910	5	1	17150000	481	71.92	1.38	12	0.05	39.00	2027.00	5090	20230210	-44.89	2575	20230726	8.93	5090	-44.89	20230210	2575	8.93	20230726	5090	-44.89	20230210	2575	8.93	20230726	2.56	N	089150	500	85 억		91882	N	N	0	N	00	N
82	20231017	160611	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2820	40	2	1.44	317563285	113350	75.28	2775	2835	2760	3610	1950	2780	2801.73	0.41	0	22110	2923	2851	2778	2706	2633	2815	2670	86	830	500	1890	5	1	17150000	484	72.31	1.39	12	0.66	39.00	2027.00	5090	20230210	-44.60	2575	20230726	9.51	5090	-44.60	20230210	2575	9.51	20230726	5090	-44.60	20230210	2575	9.51	20230726	2.54	N	089150	500	85 억		69762	N	N	0	N	00	N
83	20231017	150613	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2805	25	2	0.90	288688780	103087	68.46	2775	2835	2760	3610	1950	2780	2800.63	0.41	0	22303	2923	2851	2778	2706	2633	2815	2670	86	830	500	1890	5	1	17150000	481	71.92	1.38	12	0.60	39.00	2027.00	5090	20230210	-44.89	2575	20230726	8.93	5090	-44.89	20230210	2575	8.93	20230726	5090	-44.89	20230210	2575	8.93	20230726	2.54	N	089150	500	85 억		69762	N	N	0	N	00	N
84	20231017	140616	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2770	-10	5	-0.36	259637200	92707	61.57	2775	2835	2760	3610	1950	2780	2800.84	0.41	0	23174	2923	2851	2778	2706	2633	2815	2670	86	830	500	1890	5	1	17150000	475	71.03	1.37	12	0.54	39.00	2027.00	5090	20230210	-45.58	2575	20230726	7.57	5090	-45.58	20230210	2575	7.57	20230726	5090	-45.58	20230210	2575	7.57	20230726	2.54	N	089150	500	85 억		69762	N	N	0	N	00	N
85	20231017	130609	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2790	10	2	0.36	227047950	80984	53.78	2775	2835	2765	3610	1950	2780	2803.90	0.41	0	25022	2923	2851	2778	2706	2633	2815	2670	86	830	500	1890	5	1	17150000	478	71.54	1.38	12	0.47	39.00	2027.00	5090	20230210	-45.19	2575	20230726	8.35	5090	-45.19	20230210	2575	8.35	20230726	5090	-45.19	20230210	2575	8.35	20230726	2.54	N	089150	500	85 억		69762	N	N	0	N	00	N
86	20231017	120611	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2810	30	2	1.08	204715030	72996	48.48	2775	2835	2765	3610	1950	2780	2804.80	0.41	0	24979	2923	2851	2778	2706	2633	2815	2670	86	830	500	1890	5	1	17150000	482	72.05	1.39	12	0.43	39.00	2027.00	5090	20230210	-44.79	2575	20230726	9.13	5090	-44.79	20230210	2575	9.13	20230726	5090	-44.79	20230210	2575	9.13	20230726	2.54	N	089150	500	85 억		69762	N	N	0	N	00	N
87	20231017	110606	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2815	35	2	1.26	170603085	60817	40.39	2775	2835	2765	3610	1950	2780	2805.60	0.41	0	20362	2923	2851	2778	2706	2633	2815	2670	86	830	500	1890	5	1	17150000	483	72.18	1.39	12	0.35	39.00	2027.00	5090	20230210	-44.70	2575	20230726	9.32	5090	-44.70	20230210	2575	9.32	20230726	5090	-44.70	20230210	2575	9.32	20230726	2.54	N	089150	500	85 억		69762	N	N	0	N	00	N
88	20231017	100601	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2805	25	2	0.90	126811875	45203	30.02	2775	2835	2765	3610	1950	2780	2805.95	0.41	0	13439	2923	2851	2778	2706	2633	2815	2670	86	830	500	1890	5	1	17150000	481	71.92	1.38	12	0.26	39.00	2027.00	5090	20230210	-44.89	2575	20230726	8.93	5090	-44.89	20230210	2575	8.93	20230726	5090	-44.89	20230210	2575	8.93	20230726	2.54	N	089150	500	85 억		69762	N	N	0	N	00	N
89	20231017	090607	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2800	20	2	0.72	38208610	13726	9.12	2775	2805	2765	3610	1950	2780	2783.95	0.41	0	4581	2923	2851	2778	2706	2633	2815	2670	86	830	500	1890	5	1	17150000	480	71.79	1.38	12	0.08	39.00	2027.00	5090	20230210	-44.99	2575	20230726	8.74	5090	-44.99	20230210	2575	8.74	20230726	5090	-44.99	20230210	2575	8.74	20230726	2.54	N	089150	500	85 억		69762	N	N	0	N	00	N
90	20231016	160607	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2780	-70	5	-2.46	411137370	148439	55.44	2850	2850	2705	3705	1995	2850	2769.74	0.58	0	-30604	3166	3007	2906	2747	2646	2957	2697	86	855	500	1930	5	1	17150000	477	71.28	1.37	12	0.87	39.00	2027.00	5090	20230210	-45.38	2575	20230726	7.96	5090	-45.38	20230210	2575	7.96	20230726	5090	-45.38	20230210	2575	7.96	20230726	2.44	N	089150	500	85 억		98975	N	N	0	N	00	N
91	20231016	150607	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2730	-120	5	-4.21	389678430	140675	52.54	2850	2850	2705	3705	1995	2850	2770.06	0.58	0	-29633	3166	3007	2906	2747	2646	2957	2697	86	855	500	1930	5	1	17150000	468	70.00	1.35	12	0.82	39.00	2027.00	5090	20230210	-46.37	2575	20230726	6.02	5090	-46.37	20230210	2575	6.02	20230726	5090	-46.37	20230210	2575	6.02	20230726	2.44	N	089150	500	85 억		98975	N	N	0	N	00	N
92	20231016	140608	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2740	-110	5	-3.86	310421605	111651	41.70	2850	2850	2735	3705	1995	2850	2780.29	0.58	0	-24814	3166	3007	2906	2747	2646	2957	2697	86	855	500	1930	5	1	17150000	470	70.26	1.35	12	0.65	39.00	2027.00	5090	20230210	-46.17	2575	20230726	6.41	5090	-46.17	20230210	2575	6.41	20230726	5090	-46.17	20230210	2575	6.41	20230726	2.44	N	089150	500	85 억		98975	N	N	0	N	00	N
93	20231016	130604	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2755	-95	5	-3.33	267982460	96178	35.92	2850	2850	2750	3705	1995	2850	2786.32	0.58	0	-19296	3166	3007	2906	2747	2646	2957	2697	86	855	500	1930	5	1	17150000	472	70.64	1.36	12	0.56	39.00	2027.00	5090	20230210	-45.87	2575	20230726	6.99	5090	-45.87	20230210	2575	6.99	20230726	5090	-45.87	20230210	2575	6.99	20230726	2.44	N	089150	500	85 억		98975	N	N	0	N	00	N
94	20231016	120604	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2765	-85	5	-2.98	233778190	83771	31.29	2850	2850	2755	3705	1995	2850	2790.68	0.58	0	-17887	3166	3007	2906	2747	2646	2957	2697	86	855	500	1930	5	1	17150000	474	70.90	1.36	12	0.49	39.00	2027.00	5090	20230210	-45.68	2575	20230726	7.38	5090	-45.68	20230210	2575	7.38	20230726	5090	-45.68	20230210	2575	7.38	20230726	2.44	N	089150	500	85 억		98975	N	N	0	N	00	N
95	20231016	110602	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2765	-85	5	-2.98	181109670	64726	24.18	2850	2850	2755	3705	1995	2850	2798.10	0.58	0	-5383	3166	3007	2906	2747	2646	2957	2697	86	855	500	1930	5	1	17150000	474	70.90	1.36	12	0.38	39.00	2027.00	5090	20230210	-45.68	2575	20230726	7.38	5090	-45.68	20230210	2575	7.38	20230726	5090	-45.68	20230210	2575	7.38	20230726	2.44	N	089150	500	85 억		98975	N	N	0	N	00	N
96	20231016	100558	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2825	-25	5	-0.88	115212020	41130	15.36	2850	2850	2755	3705	1995	2850	2801.17	0.58	0	-5912	3166	3007	2906	2747	2646	2957	2697	86	855	500	1930	5	1	17150000	484	72.44	1.39	12	0.24	39.00	2027.00	5090	20230210	-44.50	2575	20230726	9.71	5090	-44.50	20230210	2575	9.71	20230726	5090	-44.50	20230210	2575	9.71	20230726	2.44	N	089150	500	85 억		98975	N	N	0	N	00	N
97	20231016	090601	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2765	-85	5	-2.98	54872100	19562	7.31	2850	2850	2755	3705	1995	2850	2805.04	0.58	0	-9648	3166	3007	2906	2747	2646	2957	2697	86	855	500	1930	5	1	17150000	474	70.90	1.36	12	0.11	39.00	2027.00	5090	20230210	-45.68	2575	20230726	7.38	5090	-45.68	20230210	2575	7.38	20230726	5090	-45.68	20230210	2575	7.38	20230726	2.44	N	089150	500	85 억		98975	N	N	0	N	00	N
98	20231012	160617	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3050	20	2	0.66	1053117465	340285	59.66	3110	3165	3010	3935	2125	3030	3094.83	0.87	0	9117	3260	3145	3065	2950	2870	3202	3007	86	905	500	2060	5	1	17150000	523	78.21	1.50	12	1.98	39.00	2027.00	5090	20230210	-40.08	2575	20230726	18.45	5090	-40.08	20230210	2575	18.45	20230726	5090	-40.08	20230210	2575	18.45	20230726	2.71	N	089150	500	85 억		149601	N	N	0	N	00	N
99	20231012	150605	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3035	5	2	0.17	1005847060	324767	56.94	3110	3165	3010	3935	2125	3030	3097.13	0.87	0	7941	3260	3145	3065	2950	2870	3202	3007	86	905	500	2060	5	1	17150000	521	77.82	1.50	12	1.89	39.00	2027.00	5090	20230210	-40.37	2575	20230726	17.86	5090	-40.37	20230210	2575	17.86	20230726	5090	-40.37	20230210	2575	17.86	20230726	2.71	N	089150	500	85 억		149601	N	N	0	N	00	N
100	20231012	140603	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3070	40	2	1.32	913147325	294312	51.60	3110	3165	3010	3935	2125	3030	3102.65	0.87	0	-756	3260	3145	3065	2950	2870	3202	3007	86	905	500	2060	5	1	17150000	527	78.72	1.51	12	1.72	39.00	2027.00	5090	20230210	-39.69	2575	20230726	19.22	5090	-39.69	20230210	2575	19.22	20230726	5090	-39.69	20230210	2575	19.22	20230726	2.71	N	089150	500	85 억		149601	N	N	0	N	00	N
101	20231012	130603	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3080	50	2	1.65	872381200	281000	49.27	3110	3165	3010	3935	2125	3030	3104.56	0.87	0	-3628	3260	3145	3065	2950	2870	3202	3007	86	905	500	2060	5	1	17150000	528	78.97	1.52	12	1.64	39.00	2027.00	5090	20230210	-39.49	2575	20230726	19.61	5090	-39.49	20230210	2575	19.61	20230726	5090	-39.49	20230210	2575	19.61	20230726	2.71	N	089150	500	85 억		149601	N	N	0	N	00	N
102	20231012	120612	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3075	45	2	1.49	836593415	269355	47.23	3110	3165	3010	3935	2125	3030	3105.91	0.87	0	-3435	3260	3145	3065	2950	2870	3202	3007	86	905	500	2060	5	1	17150000	527	78.85	1.52	12	1.57	39.00	2027.00	5090	20230210	-39.59	2575	20230726	19.42	5090	-39.59	20230210	2575	19.42	20230726	5090	-39.59	20230210	2575	19.42	20230726	2.71	N	089150	500	85 억		149601	N	N	0	N	00	N
103	20231012	110611	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3080	50	2	1.65	804528240	258901	45.39	3110	3165	3010	3935	2125	3030	3107.47	0.87	0	-2134	3260	3145	3065	2950	2870	3202	3007	86	905	500	2060	5	1	17150000	528	78.97	1.52	12	1.51	39.00	2027.00	5090	20230210	-39.49	2575	20230726	19.61	5090	-39.49	20230210	2575	19.61	20230726	5090	-39.49	20230210	2575	19.61	20230726	2.71	N	089150	500	85 억		149601	N	N	0	N	00	N
104	20231012	100607	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3055	25	2	0.83	707773735	227204	39.84	3110	3165	3050	3935	2125	3030	3115.15	0.87	0	-3817	3260	3145	3065	2950	2870	3202	3007	86	905	500	2060	5	1	17150000	524	78.33	1.51	12	1.32	39.00	2027.00	5090	20230210	-39.98	2575	20230726	18.64	5090	-39.98	20230210	2575	18.64	20230726	5090	-39.98	20230210	2575	18.64	20230726	2.71	N	089150	500	85 억		149601	N	N	0	N	00	N
105	20231012	090611	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3105	75	2	2.48	161398065	51869	9.09	3110	3140	3080	3935	2125	3030	3111.65	0.87	0	-12441	3260	3145	3065	2950	2870	3202	3007	86	905	500	2060	5	1	17150000	533	79.62	1.53	12	0.30	39.00	2027.00	5090	20230210	-39.00	2575	20230726	20.58	5090	-39.00	20230210	2575	20.58	20230726	5090	-39.00	20230210	2575	20.58	20230726	2.71	N	089150	500	85 억		149601	N	N	0	N	00	N
106	20231011	160604	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3030	45	2	1.51	1493309390	487089	100.82	2990	3180	2985	3880	2090	2985	3065.78	0.36	0	84139	3265	3125	3055	2915	2845	3090	2880	86	895	500	2020	5	1	17150000	520	77.69	1.49	12	2.84	39.00	2027.00	5090	20230210	-40.47	2575	20230726	17.67	5090	-40.47	20230210	2575	17.67	20230726	5090	-40.47	20230210	2575	17.67	20230726	2.03	N	089150	500	85 억		61342	N	N	0	N	00	N
107	20231011	150605	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2995	10	2	0.34	1389102830	452586	93.68	2990	3180	2990	3880	2090	2985	3069.26	0.36	0	83726	3265	3125	3055	2915	2845	3090	2880	86	895	500	2020	5	1	17150000	514	76.79	1.48	12	2.64	39.00	2027.00	5090	20230210	-41.16	2575	20230726	16.31	5090	-41.16	20230210	2575	16.31	20230726	5090	-41.16	20230210	2575	16.31	20230726	2.03	N	089150	500	85 억		61342	N	N	0	N	00	N
108	20231011	140611	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3030	45	2	1.51	1240785055	403256	83.47	2990	3180	2990	3880	2090	2985	3076.92	0.36	0	82924	3265	3125	3055	2915	2845	3090	2880	86	895	500	2020	5	1	17150000	520	77.69	1.49	12	2.35	39.00	2027.00	5090	20230210	-40.47	2575	20230726	17.67	5090	-40.47	20230210	2575	17.67	20230726	5090	-40.47	20230210	2575	17.67	20230726	2.03	N	089150	500	85 억		61342	N	N	0	N	00	N
109	20231011	130601	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3055	70	2	2.35	1176389380	382112	79.09	2990	3180	2990	3880	2090	2985	3078.65	0.36	0	81341	3265	3125	3055	2915	2845	3090	2880	86	895	500	2020	5	1	17150000	524	78.33	1.51	12	2.23	39.00	2027.00	5090	20230210	-39.98	2575	20230726	18.64	5090	-39.98	20230210	2575	18.64	20230726	5090	-39.98	20230210	2575	18.64	20230726	2.03	N	089150	500	85 억		61342	N	N	0	N	00	N
110	20231011	120612	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3075	90	2	3.02	1118943060	363364	75.21	2990	3180	2990	3880	2090	2985	3079.40	0.36	0	79420	3265	3125	3055	2915	2845	3090	2880	86	895	500	2020	5	1	17150000	527	78.85	1.52	12	2.12	39.00	2027.00	5090	20230210	-39.59	2575	20230726	19.42	5090	-39.59	20230210	2575	19.42	20230726	5090	-39.59	20230210	2575	19.42	20230726	2.03	N	089150	500	85 억		61342	N	N	0	N	00	N
111	20231011	110608	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3110	125	2	4.19	898687775	291920	60.43	2990	3180	2990	3880	2090	2985	3078.54	0.36	0	62246	3265	3125	3055	2915	2845	3090	2880	86	895	500	2020	5	1	17150000	533	79.74	1.53	12	1.70	39.00	2027.00	5090	20230210	-38.90	2575	20230726	20.78	5090	-38.90	20230210	2575	20.78	20230726	5090	-38.90	20230210	2575	20.78	20230726	2.03	N	089150	500	85 억		61342	N	N	0	N	00	N
112	20231011	100604	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3060	75	2	2.51	370034385	122009	25.25	2990	3080	2990	3880	2090	2985	3032.84	0.36	0	53067	3265	3125	3055	2915	2845	3090	2880	86	895	500	2020	5	1	17150000	525	78.46	1.51	12	0.71	39.00	2027.00	5090	20230210	-39.88	2575	20230726	18.83	5090	-39.88	20230210	2575	18.83	20230726	5090	-39.88	20230210	2575	18.83	20230726	2.03	N	089150	500	85 억		61342	N	N	0	N	00	N
113	20231011	090608	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3025	40	2	1.34	87197810	28879	5.98	2990	3040	2990	3880	2090	2985	3019.42	0.36	0	14453	3265	3125	3055	2915	2845	3090	2880	86	895	500	2020	5	1	17150000	519	77.56	1.49	12	0.17	39.00	2027.00	5090	20230210	-40.57	2575	20230726	17.48	5090	-40.57	20230210	2575	17.48	20230726	5090	-40.57	20230210	2575	17.48	20230726	2.03	N	089150	500	85 억		61342	N	N	0	N	00	N
114	20231010	160600	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	2985	-210	5	-6.57	1461952340	473700	21.12	3185	3195	2985	4150	2240	3195	3089.24	0.35	0	-802	3715	3455	3310	3050	2905	3382	2977	86	955	500	2170	5	1	17150000	512	76.54	1.47	12	2.76	39.00	2027.00	5090	20230210	-41.36	2575	20230726	15.92	5090	-41.36	20230210	2575	15.92	20230726	5090	-41.36	20230210	2575	15.92	20230726	2.59	N	089150	500	85 억		60850	N	N	0	N	00	N
115	20231010	150558	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3030	-165	5	-5.16	1284094860	414294	18.47	3185	3195	3000	4150	2240	3195	3099.48	0.35	0	-2718	3715	3455	3310	3050	2905	3382	2977	86	955	500	2170	5	1	17150000	520	77.69	1.49	12	2.42	39.00	2027.00	5090	20230210	-40.47	2575	20230726	17.67	5090	-40.47	20230210	2575	17.67	20230726	5090	-40.47	20230210	2575	17.67	20230726	2.59	N	089150	500	85 억		60850	N	N	0	N	00	N
116	20231010	140602	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3040	-155	5	-4.85	1109548405	356421	15.89	3185	3195	3015	4150	2240	3195	3113.03	0.35	0	1795	3715	3455	3310	3050	2905	3382	2977	86	955	500	2170	5	1	17150000	521	77.95	1.50	12	2.08	39.00	2027.00	5090	20230210	-40.28	2575	20230726	18.06	5090	-40.28	20230210	2575	18.06	20230726	5090	-40.28	20230210	2575	18.06	20230726	2.59	N	089150	500	85 억		60850	N	N	0	N	00	N
117	20231010	130556	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3060	-135	5	-4.23	937484095	300008	13.38	3185	3195	3060	4150	2240	3195	3124.86	0.35	0	3859	3715	3455	3310	3050	2905	3382	2977	86	955	500	2170	5	1	17150000	525	78.46	1.51	12	1.75	39.00	2027.00	5090	20230210	-39.88	2575	20230726	18.83	5090	-39.88	20230210	2575	18.83	20230726	5090	-39.88	20230210	2575	18.83	20230726	2.59	N	089150	500	85 억		60850	N	N	0	N	00	N
118	20231010	120556	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3135	-60	5	-1.88	806377160	257646	11.49	3185	3195	3070	4150	2240	3195	3129.79	0.35	0	5537	3715	3455	3310	3050	2905	3382	2977	86	955	500	2170	5	1	17150000	538	80.38	1.55	12	1.50	39.00	2027.00	5090	20230210	-38.41	2575	20230726	21.75	5090	-38.41	20230210	2575	21.75	20230726	5090	-38.41	20230210	2575	21.75	20230726	2.59	N	089150	500	85 억		60850	N	N	0	N	00	N
119	20231010	110548	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3165	-30	5	-0.94	740992585	237000	10.57	3185	3195	3070	4150	2240	3195	3126.55	0.35	0	12259	3715	3455	3310	3050	2905	3382	2977	86	955	500	2170	5	1	17150000	543	81.15	1.56	12	1.38	39.00	2027.00	5090	20230210	-37.82	2575	20230726	22.91	5090	-37.82	20230210	2575	22.91	20230726	5090	-37.82	20230210	2575	22.91	20230726	2.59	N	089150	500	85 억		60850	N	N	0	N	00	N
120	20231010	100552	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3115	-80	5	-2.50	638177470	204567	9.12	3185	3185	3070	4150	2240	3195	3119.65	0.35	0	18294	3715	3455	3310	3050	2905	3382	2977	86	955	500	2170	5	1	17150000	534	79.87	1.54	12	1.19	39.00	2027.00	5090	20230210	-38.80	2575	20230726	20.97	5090	-38.80	20230210	2575	20.97	20230726	5090	-38.80	20230210	2575	20.97	20230726	2.59	N	089150	500	85 억		60850	N	N	0	N	00	N
121	20231010	090548	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3125	-70	5	-2.19	152974160	48481	2.16	3185	3185	3120	4150	2240	3195	3155.34	0.35	0	-8059	3715	3455	3310	3050	2905	3382	2977	86	955	500	2170	5	1	17150000	536	80.13	1.54	12	0.28	39.00	2027.00	5090	20230210	-38.61	2575	20230726	21.36	5090	-38.61	20230210	2575	21.36	20230726	5090	-38.61	20230210	2575	21.36	20230726	2.59	N	089150	500	85 억		60850	N	N	0	N	00	N
122	20231006	160554	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3195	55	2	1.75	7332313895	2195324	117.49	3500	3570	3165	4080	2200	3140	3340.50	1.51	0	-211640	3666	3402	3226	2962	2786	3315	2875	86	940	500	2130	5	1	17150000	548	81.92	1.58	12	12.80	39.00	2027.00	5090	20230210	-37.23	2575	20230726	24.08	5090	-37.23	20230210	2575	24.08	20230726	5090	-37.23	20230210	2575	24.08	20230726	2.62	N	089150	500	85 억		258155	N	N	0	N	00	N
123	20231006	150544	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3230	90	2	2.87	7006775670	2093689	112.05	3500	3570	3165	4080	2200	3140	3346.62	1.51	0	-210934	3666	3402	3226	2962	2786	3315	2875	86	940	500	2130	5	1	17150000	554	82.82	1.59	12	12.21	39.00	2027.00	5090	20230210	-36.54	2575	20230726	25.44	5090	-36.54	20230210	2575	25.44	20230726	5090	-36.54	20230210	2575	25.44	20230726	2.62	N	089150	500	85 억		258155	N	N	0	N	00	N
124	20231006	140546	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3200	60	2	1.91	6738135350	2009415	107.54	3500	3570	3180	4080	2200	3140	3353.28	1.51	0	-211373	3666	3402	3226	2962	2786	3315	2875	86	940	500	2130	5	1	17150000	549	82.05	1.58	12	11.72	39.00	2027.00	5090	20230210	-37.13	2575	20230726	24.27	5090	-37.13	20230210	2575	24.27	20230726	5090	-37.13	20230210	2575	24.27	20230726	2.62	N	089150	500	85 억		258155	N	N	0	N	00	N
125	20231006	130541	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3235	95	2	3.03	6569578570	1956850	104.73	3500	3570	3180	4080	2200	3140	3357.22	1.51	0	-211354	3666	3402	3226	2962	2786	3315	2875	86	940	500	2130	5	1	17150000	555	82.95	1.60	12	11.41	39.00	2027.00	5090	20230210	-36.44	2575	20230726	25.63	5090	-36.44	20230210	2575	25.63	20230726	5090	-36.44	20230210	2575	25.63	20230726	2.62	N	089150	500	85 억		258155	N	N	0	N	00	N
126	20231006	120540	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3230	90	2	2.87	6431107665	1914020	102.44	3500	3570	3180	4080	2200	3140	3360.00	1.51	0	-213395	3666	3402	3226	2962	2786	3315	2875	86	940	500	2130	5	1	17150000	554	82.82	1.59	12	11.16	39.00	2027.00	5090	20230210	-36.54	2575	20230726	25.44	5090	-36.54	20230210	2575	25.44	20230726	5090	-36.54	20230210	2575	25.44	20230726	2.62	N	089150	500	85 억		258155	N	N	0	N	00	N
127	20231006	110534	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3205	65	2	2.07	5712700785	1693972	90.66	3500	3570	3180	4080	2200	3140	3372.37	1.51	0	-206593	3666	3402	3226	2962	2786	3315	2875	86	940	500	2130	5	1	17150000	550	82.18	1.58	12	9.88	39.00	2027.00	5090	20230210	-37.03	2575	20230726	24.47	5090	-37.03	20230210	2575	24.47	20230726	5090	-37.03	20230210	2575	24.47	20230726	2.62	N	089150	500	85 억		258155	N	N	0	N	00	N
128	20231006	100539	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3275	135	2	4.30	5040242975	1485229	79.49	3500	3570	3225	4080	2200	3140	3393.58	1.51	0	-213617	3666	3402	3226	2962	2786	3315	2875	86	940	500	2130	5	1	17150000	562	83.97	1.62	12	8.66	39.00	2027.00	5090	20230210	-35.66	2575	20230726	27.18	5090	-35.66	20230210	2575	27.18	20230726	5090	-35.66	20230210	2575	27.18	20230726	2.62	N	089150	500	85 억		258155	N	N	0	N	00	N
129	20231006	090535	00	50.00	KOSDAQ		컴퓨터서비스	N	N	N	N	50	N	3365	225	2	7.17	2565763435	740230	39.62	3500	3570	3325	4080	2200	3140	3466.17	1.51	0	-132261	3666	3402	3226	2962	2786	3315	2875	86	940	500	2130	5	1	17150000	577	86.28	1.66	12	4.32	39.00	2027.00	5090	20230210	-33.89	2575	20230726	30.68	5090	-33.89	20230210	2575	30.68	20230726	5090	-33.89	20230210	2575	30.68	20230726	2.62	N	089150	500	85 억		258155	N	N	0	N	00	N