KissMeData/052460/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	160533	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3540	-80	5	-2.21	483484015	135062	67.04	3620	3700	3500	4705	2535	3620	3579.62	2.26	0	-31358	3813	3716	3583	3486	3353	3765	3535	73	1085	500	2240	5	1	14607936	517	101.14	1.27	12	0.92	35.00	2794.00	6420	20230614	-44.86	2225	20230103	59.10	6420	-44.86	20230614	2225	59.10	20230103	6420	-44.86	20230614	2225	59.10	20230103	2.98	N	052460	500	73 억		330575	N	N	0	N	00	N
3	20231031	150539	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3530	-90	5	-2.49	429723985	119790	59.46	3620	3700	3505	4705	2535	3620	3587.22	2.26	0	-33323	3813	3716	3583	3486	3353	3765	3535	73	1085	500	2240	5	1	14607936	516	100.86	1.26	12	0.82	35.00	2794.00	6420	20230614	-45.02	2225	20230103	58.65	6420	-45.02	20230614	2225	58.65	20230103	6420	-45.02	20230614	2225	58.65	20230103	2.98	N	052460	500	73 억		330575	N	N	0	N	00	N
4	20231031	140544	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3545	-75	5	-2.07	372302425	103555	51.40	3620	3700	3505	4705	2535	3620	3595.13	2.26	0	-31892	3813	3716	3583	3486	3353	3765	3535	73	1085	500	2240	5	1	14607936	518	101.29	1.27	12	0.71	35.00	2794.00	6420	20230614	-44.78	2225	20230103	59.33	6420	-44.78	20230614	2225	59.33	20230103	6420	-44.78	20230614	2225	59.33	20230103	2.98	N	052460	500	73 억		330575	N	N	0	N	00	N
5	20231031	130541	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3555	-65	5	-1.80	351572290	97704	48.50	3620	3700	3505	4705	2535	3620	3598.27	2.26	0	-28551	3813	3716	3583	3486	3353	3765	3535	73	1085	500	2240	5	1	14607936	519	101.57	1.27	12	0.67	35.00	2794.00	6420	20230614	-44.63	2225	20230103	59.78	6420	-44.63	20230614	2225	59.78	20230103	6420	-44.63	20230614	2225	59.78	20230103	2.98	N	052460	500	73 억		330575	N	N	0	N	00	N
6	20231031	120536	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3530	-90	5	-2.49	336198530	93367	46.34	3620	3700	3505	4705	2535	3620	3600.76	2.26	0	-25451	3813	3716	3583	3486	3353	3765	3535	73	1085	500	2240	5	1	14607936	516	100.86	1.26	12	0.64	35.00	2794.00	6420	20230614	-45.02	2225	20230103	58.65	6420	-45.02	20230614	2225	58.65	20230103	6420	-45.02	20230614	2225	58.65	20230103	2.98	N	052460	500	73 억		330575	N	N	0	N	00	N
7	20231031	110553	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3590	-30	5	-0.83	251771945	69625	34.56	3620	3700	3555	4705	2535	3620	3616.10	2.26	0	-19458	3813	3716	3583	3486	3353	3765	3535	73	1085	500	2240	5	1	14607936	524	102.57	1.28	12	0.48	35.00	2794.00	6420	20230614	-44.08	2225	20230103	61.35	6420	-44.08	20230614	2225	61.35	20230103	6420	-44.08	20230614	2225	61.35	20230103	2.98	N	052460	500	73 억		330575	N	N	0	N	00	N
8	20231031	100544	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3565	-55	5	-1.52	199763385	55049	27.32	3620	3700	3565	4705	2535	3620	3628.88	2.26	0	-20361	3813	3716	3583	3486	3353	3765	3535	73	1085	500	2240	5	1	14607936	521	101.86	1.28	12	0.38	35.00	2794.00	6420	20230614	-44.47	2225	20230103	60.22	6420	-44.47	20230614	2225	60.22	20230103	6420	-44.47	20230614	2225	60.22	20230103	2.98	N	052460	500	73 억		330575	N	N	0	N	00	N
9	20231031	090541	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3695	75	2	2.07	59964815	16364	8.12	3620	3700	3620	4705	2535	3620	3665.37	2.26	0	868	3813	3716	3583	3486	3353	3765	3535	73	1085	500	2240	5	1	14607936	540	105.57	1.32	12	0.11	35.00	2794.00	6420	20230614	-42.45	2225	20230103	66.07	6420	-42.45	20230614	2225	66.07	20230103	6420	-42.45	20230614	2225	66.07	20230103	2.98	N	052460	500	73 억		330575	N	N	0	N	00	N
10	20231030	160534	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3620	170	2	4.93	722625925	199918	255.18	3455	3680	3450	4485	2415	3450	3617.60	2.14	0	16051	3566	3507	3436	3377	3306	3537	3407	73	1035	500	2130	5	1	14607936	529	103.43	1.30	12	1.37	35.00	2794.00	6420	20230614	-43.61	2225	20230103	62.70	6420	-43.61	20230614	2225	62.70	20230103	6420	-43.61	20230614	2225	62.70	20230103	2.97	N	052460	500	73 억		312940	N	N	0	N	00	N
11	20231030	150522	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3605	155	2	4.49	663024370	183358	234.05	3455	3680	3450	4485	2415	3450	3619.30	2.14	0	13696	3566	3507	3436	3377	3306	3537	3407	73	1035	500	2130	5	1	14607936	527	103.00	1.29	12	1.26	35.00	2794.00	6420	20230614	-43.85	2225	20230103	62.02	6420	-43.85	20230614	2225	62.02	20230103	6420	-43.85	20230614	2225	62.02	20230103	2.97	N	052460	500	73 억		312940	N	N	0	N	00	N
12	20231030	140523	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3625	175	2	5.07	629858570	174175	222.32	3455	3680	3450	4485	2415	3450	3619.71	2.14	0	12620	3566	3507	3436	3377	3306	3537	3407	73	1035	500	2130	5	1	14607936	530	103.57	1.30	12	1.19	35.00	2794.00	6420	20230614	-43.54	2225	20230103	62.92	6420	-43.54	20230614	2225	62.92	20230103	6420	-43.54	20230614	2225	62.92	20230103	2.97	N	052460	500	73 억		312940	N	N	0	N	00	N
13	20231030	130523	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3640	190	2	5.51	586103745	162116	206.93	3455	3680	3450	4485	2415	3450	3619.05	2.14	0	12537	3566	3507	3436	3377	3306	3537	3407	73	1035	500	2130	5	1	14607936	532	104.00	1.30	12	1.11	35.00	2794.00	6420	20230614	-43.30	2225	20230103	63.60	6420	-43.30	20230614	2225	63.60	20230103	6420	-43.30	20230614	2225	63.60	20230103	2.97	N	052460	500	73 억		312940	N	N	0	N	00	N
14	20231030	120518	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3630	180	2	5.22	515970155	142805	182.28	3455	3680	3450	4485	2415	3450	3617.28	2.14	0	4027	3566	3507	3436	3377	3306	3537	3407	73	1035	500	2130	5	1	14607936	530	103.71	1.30	12	0.98	35.00	2794.00	6420	20230614	-43.46	2225	20230103	63.15	6420	-43.46	20230614	2225	63.15	20230103	6420	-43.46	20230614	2225	63.15	20230103	2.97	N	052460	500	73 억		312940	N	N	0	N	00	N
15	20231030	110519	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3655	205	2	5.94	442542455	122612	156.51	3455	3680	3450	4485	2415	3450	3614.06	2.14	0	485	3566	3507	3436	3377	3306	3537	3407	73	1035	500	2130	5	1	14607936	534	104.43	1.31	12	0.84	35.00	2794.00	6420	20230614	-43.07	2225	20230103	64.27	6420	-43.07	20230614	2225	64.27	20230103	6420	-43.07	20230614	2225	64.27	20230103	2.97	N	052460	500	73 억		312940	N	N	0	N	00	N
16	20231030	100520	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3645	195	2	5.65	366580345	101614	129.70	3455	3680	3450	4485	2415	3450	3613.30	2.14	0	-7516	3566	3507	3436	3377	3306	3537	3407	73	1035	500	2130	5	1	14607936	532	104.14	1.30	12	0.70	35.00	2794.00	6420	20230614	-43.22	2225	20230103	63.82	6420	-43.22	20230614	2225	63.82	20230103	6420	-43.22	20230614	2225	63.82	20230103	2.97	N	052460	500	73 억		312940	N	N	0	N	00	N
17	20231030	090516	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3515	65	2	1.88	26718735	7729	9.87	3455	3535	3450	4485	2415	3450	3462.89	2.14	0	474	3566	3507	3436	3377	3306	3537	3407	73	1035	500	2130	5	1	14607936	513	100.43	1.26	12	0.05	35.00	2794.00	6420	20230614	-45.25	2225	20230103	57.98	6420	-45.25	20230614	2225	57.98	20230103	6420	-45.25	20230614	2225	57.98	20230103	2.97	N	052460	500	73 억		312940	N	N	0	N	00	N
18	20231027	160449	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3450	35	2	1.02	261567785	76333	108.11	3415	3495	3365	4435	2395	3415	3426.72	2.17	0	-3974	3508	3461	3413	3366	3318	3437	3342	73	1020	500	2110	5	1	14607936	504	98.57	1.23	12	0.52	35.00	2794.00	6420	20230614	-46.26	2225	20230103	55.06	6420	-46.26	20230614	2225	55.06	20230103	6420	-46.26	20230614	2225	55.06	20230103	3.17	N	052460	500	73 억		316903	N	N	0	N	00	N
19	20231027	150518	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3445	30	2	0.88	251592980	73440	104.02	3415	3495	3365	4435	2395	3415	3425.88	2.17	0	-3062	3508	3461	3413	3366	3318	3437	3342	73	1020	500	2110	5	1	14607936	503	98.43	1.23	12	0.50	35.00	2794.00	6420	20230614	-46.34	2225	20230103	54.83	6420	-46.34	20230614	2225	54.83	20230103	6420	-46.34	20230614	2225	54.83	20230103	3.17	N	052460	500	73 억		316903	N	N	0	N	00	N
20	20231027	140516	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3450	35	2	1.02	215436950	62877	89.06	3415	3495	3365	4435	2395	3415	3426.39	2.17	0	-8410	3508	3461	3413	3366	3318	3437	3342	73	1020	500	2110	5	1	14607936	504	98.57	1.23	12	0.43	35.00	2794.00	6420	20230614	-46.26	2225	20230103	55.06	6420	-46.26	20230614	2225	55.06	20230103	6420	-46.26	20230614	2225	55.06	20230103	3.17	N	052460	500	73 억		316903	N	N	0	N	00	N
21	20231027	130509	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3445	30	2	0.88	159651840	46542	65.92	3415	3495	3365	4435	2395	3415	3430.39	2.17	0	-8986	3508	3461	3413	3366	3318	3437	3342	73	1020	500	2110	5	1	14607936	503	98.43	1.23	12	0.32	35.00	2794.00	6420	20230614	-46.34	2225	20230103	54.83	6420	-46.34	20230614	2225	54.83	20230103	6420	-46.34	20230614	2225	54.83	20230103	3.17	N	052460	500	73 억		316903	N	N	0	N	00	N
22	20231027	120519	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3490	75	2	2.20	121927805	35617	50.45	3415	3495	3365	4435	2395	3415	3423.39	2.17	0	-6222	3508	3461	3413	3366	3318	3437	3342	73	1020	500	2110	5	1	14607936	510	99.71	1.25	12	0.24	35.00	2794.00	6420	20230614	-45.64	2225	20230103	56.85	6420	-45.64	20230614	2225	56.85	20230103	6420	-45.64	20230614	2225	56.85	20230103	3.17	N	052460	500	73 억		316903	N	N	0	N	00	N
23	20231027	110524	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3455	40	2	1.17	96299795	28217	39.97	3415	3490	3365	4435	2395	3415	3412.80	2.17	0	-6975	3508	3461	3413	3366	3318	3437	3342	73	1020	500	2110	5	1	14607936	505	98.71	1.24	12	0.19	35.00	2794.00	6420	20230614	-46.18	2225	20230103	55.28	6420	-46.18	20230614	2225	55.28	20230103	6420	-46.18	20230614	2225	55.28	20230103	3.17	N	052460	500	73 억		316903	N	N	0	N	00	N
24	20231027	100517	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3410	-5	5	-0.15	71228530	20931	29.65	3415	3490	3365	4435	2395	3415	3402.81	2.17	0	-6968	3508	3461	3413	3366	3318	3437	3342	73	1020	500	2110	5	1	14607936	498	97.43	1.22	12	0.14	35.00	2794.00	6420	20230614	-46.88	2225	20230103	53.26	6420	-46.88	20230614	2225	53.26	20230103	6420	-46.88	20230614	2225	53.26	20230103	3.17	N	052460	500	73 억		316903	N	N	0	N	00	N
25	20231027	090514	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3430	15	2	0.44	12408840	3627	5.14	3415	3450	3415	4435	2395	3415	3421.91	2.17	0	-497	3508	3461	3413	3366	3318	3437	3342	73	1020	500	2110	5	1	14607936	501	98.00	1.23	12	0.02	35.00	2794.00	6420	20230614	-46.57	2225	20230103	54.16	6420	-46.57	20230614	2225	54.16	20230103	6420	-46.57	20230614	2225	54.16	20230103	3.17	N	052460	500	73 억		316903	N	N	0	N	00	N
26	20231026	160509	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3415	-80	5	-2.29	229129625	67319	34.34	3420	3460	3365	4540	2450	3495	3401.33	2.30	0	-19368	3728	3611	3518	3401	3308	3670	3460	73	1045	500	2160	5	1	14607936	499	97.57	1.22	12	0.46	35.00	2794.00	6420	20230614	-46.81	2225	20230103	53.48	6420	-46.81	20230614	2225	53.48	20230103	6420	-46.81	20230614	2225	53.48	20230103	3.22	N	052460	500	73 억		335638	N	N	0	N	00	N
27	20231026	150509	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3420	-75	5	-2.15	214955835	63171	32.22	3420	3460	3365	4540	2450	3495	3400.35	2.30	0	-18035	3728	3611	3518	3401	3308	3670	3460	73	1045	500	2160	5	1	14607936	500	97.71	1.22	12	0.43	35.00	2794.00	6420	20230614	-46.73	2225	20230103	53.71	6420	-46.73	20230614	2225	53.71	20230103	6420	-46.73	20230614	2225	53.71	20230103	3.22	N	052460	500	73 억		335638	N	N	0	N	00	N
28	20231026	140511	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3400	-95	5	-2.72	193742385	56960	29.05	3420	3460	3365	4540	2450	3495	3398.65	2.30	0	-15859	3728	3611	3518	3401	3308	3670	3460	73	1045	500	2160	5	1	14607936	497	97.14	1.22	12	0.39	35.00	2794.00	6420	20230614	-47.04	2225	20230103	52.81	6420	-47.04	20230614	2225	52.81	20230103	6420	-47.04	20230614	2225	52.81	20230103	3.22	N	052460	500	73 억		335638	N	N	0	N	00	N
29	20231026	130509	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3415	-80	5	-2.29	145421765	42710	21.78	3420	3460	3365	4540	2450	3495	3401.33	2.30	0	-11858	3728	3611	3518	3401	3308	3670	3460	73	1045	500	2160	5	1	14607936	499	97.57	1.22	12	0.29	35.00	2794.00	6420	20230614	-46.81	2225	20230103	53.48	6420	-46.81	20230614	2225	53.48	20230103	6420	-46.81	20230614	2225	53.48	20230103	3.22	N	052460	500	73 억		335638	N	N	0	N	00	N
30	20231026	120509	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3390	-105	5	-3.00	139036860	40837	20.83	3420	3460	3365	4540	2450	3495	3400.97	2.30	0	-11669	3728	3611	3518	3401	3308	3670	3460	73	1045	500	2160	5	1	14607936	495	96.86	1.21	12	0.28	35.00	2794.00	6420	20230614	-47.20	2225	20230103	52.36	6420	-47.20	20230614	2225	52.36	20230103	6420	-47.20	20230614	2225	52.36	20230103	3.22	N	052460	500	73 억		335638	N	N	0	N	00	N
31	20231026	110514	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3405	-90	5	-2.58	81631380	23926	12.20	3420	3460	3365	4540	2450	3495	3405.83	2.30	0	-7619	3728	3611	3518	3401	3308	3670	3460	73	1045	500	2160	5	1	14607936	497	97.29	1.22	12	0.16	35.00	2794.00	6420	20230614	-46.96	2225	20230103	53.03	6420	-46.96	20230614	2225	53.03	20230103	6420	-46.96	20230614	2225	53.03	20230103	3.22	N	052460	500	73 억		335638	N	N	0	N	00	N
32	20231026	100513	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3415	-80	5	-2.29	61821120	18126	9.25	3420	3460	3365	4540	2450	3495	3402.41	2.30	0	-5558	3728	3611	3518	3401	3308	3670	3460	73	1045	500	2160	5	1	14607936	499	97.57	1.22	12	0.12	35.00	2794.00	6420	20230614	-46.81	2225	20230103	53.48	6420	-46.81	20230614	2225	53.48	20230103	6420	-46.81	20230614	2225	53.48	20230103	3.22	N	052460	500	73 억		335638	N	N	0	N	00	N
33	20231026	090511	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3400	-95	5	-2.72	20063440	5843	2.98	3420	3425	3365	4540	2450	3495	3410.46	2.30	0	-574	3728	3611	3518	3401	3308	3670	3460	73	1045	500	2160	5	1	14607936	497	97.14	1.22	12	0.04	35.00	2794.00	6420	20230614	-47.04	2225	20230103	52.81	6420	-47.04	20230614	2225	52.81	20230103	6420	-47.04	20230614	2225	52.81	20230103	3.22	N	052460	500	73 억		335638	N	N	0	N	00	N
34	20231025	160513	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3495	120	2	3.56	689630780	195023	236.56	3450	3635	3425	4385	2365	3375	3536.50	2.08	0	36902	3498	3436	3318	3256	3138	3467	3287	73	1010	500	2090	5	1	14607936	511	99.86	1.25	12	1.34	35.00	2794.00	6420	20230614	-45.56	2225	20230103	57.08	6420	-45.56	20230614	2225	57.08	20230103	6420	-45.56	20230614	2225	57.08	20230103	3.36	N	052460	500	73 억		303119	N	N	0	N	00	N
35	20231025	150512	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3495	120	2	3.56	667823310	188770	228.98	3450	3635	3425	4385	2365	3375	3538.12	2.08	0	35666	3498	3436	3318	3256	3138	3467	3287	73	1010	500	2090	5	1	14607936	511	99.86	1.25	12	1.29	35.00	2794.00	6420	20230614	-45.56	2225	20230103	57.08	6420	-45.56	20230614	2225	57.08	20230103	6420	-45.56	20230614	2225	57.08	20230103	3.36	N	052460	500	73 억		303119	N	N	0	N	00	N
36	20231025	140509	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3500	125	2	3.70	634428745	179246	217.43	3450	3635	3425	4385	2365	3375	3539.81	2.08	0	35452	3498	3436	3318	3256	3138	3467	3287	73	1010	500	2090	5	1	14607936	511	100.00	1.25	12	1.23	35.00	2794.00	6420	20230614	-45.48	2225	20230103	57.30	6420	-45.48	20230614	2225	57.30	20230103	6420	-45.48	20230614	2225	57.30	20230103	3.36	N	052460	500	73 억		303119	N	N	0	N	00	N
37	20231025	130510	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3545	170	2	5.04	590573980	166682	202.19	3450	3635	3425	4385	2365	3375	3543.53	2.08	0	32928	3498	3436	3318	3256	3138	3467	3287	73	1010	500	2090	5	1	14607936	518	101.29	1.27	12	1.14	35.00	2794.00	6420	20230614	-44.78	2225	20230103	59.33	6420	-44.78	20230614	2225	59.33	20230103	6420	-44.78	20230614	2225	59.33	20230103	3.36	N	052460	500	73 억		303119	N	N	0	N	00	N
38	20231025	120509	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3565	190	2	5.63	549486470	155066	188.10	3450	3635	3425	4385	2365	3375	3544.01	2.08	0	32187	3498	3436	3318	3256	3138	3467	3287	73	1010	500	2090	5	1	14607936	521	101.86	1.28	12	1.06	35.00	2794.00	6420	20230614	-44.47	2225	20230103	60.22	6420	-44.47	20230614	2225	60.22	20230103	6420	-44.47	20230614	2225	60.22	20230103	3.36	N	052460	500	73 억		303119	N	N	0	N	00	N
39	20231025	110510	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3585	210	2	6.22	512771175	144784	175.62	3450	3635	3425	4385	2365	3375	3542.10	2.08	0	30682	3498	3436	3318	3256	3138	3467	3287	73	1010	500	2090	5	1	14607936	524	102.43	1.28	12	0.99	35.00	2794.00	6420	20230614	-44.16	2225	20230103	61.12	6420	-44.16	20230614	2225	61.12	20230103	6420	-44.16	20230614	2225	61.12	20230103	3.36	N	052460	500	73 억		303119	N	N	0	N	00	N
40	20231025	100509	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3540	165	2	4.89	302997775	86158	104.51	3450	3590	3425	4385	2365	3375	3517.45	2.08	0	11558	3498	3436	3318	3256	3138	3467	3287	73	1010	500	2090	5	1	14607936	517	101.14	1.27	12	0.59	35.00	2794.00	6420	20230614	-44.86	2225	20230103	59.10	6420	-44.86	20230614	2225	59.10	20230103	6420	-44.86	20230614	2225	59.10	20230103	3.36	N	052460	500	73 억		303119	N	N	0	N	00	N
41	20231025	090508	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3490	115	2	3.41	100364195	28686	34.80	3450	3570	3425	4385	2365	3375	3500.51	2.08	0	331	3498	3436	3318	3256	3138	3467	3287	73	1010	500	2090	5	1	14607936	510	99.71	1.25	12	0.20	35.00	2794.00	6420	20230614	-45.64	2225	20230103	56.85	6420	-45.64	20230614	2225	56.85	20230103	6420	-45.64	20230614	2225	56.85	20230103	3.36	N	052460	500	73 억		303119	N	N	0	N	00	N
42	20231024	160458	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3375	125	2	3.85	266017435	81000	91.21	3255	3380	3200	4225	2275	3250	3284.14	2.11	0	-4533	3423	3336	3283	3196	3143	3380	3240	73	975	500	2010	5	1	14607936	493	96.43	1.21	12	0.55	35.00	2794.00	6420	20230614	-47.43	2225	20230103	51.69	6420	-47.43	20230614	2225	51.69	20230103	6420	-47.43	20230614	2225	51.69	20230103	3.49	N	052460	500	73 억		307652	N	N	0	N	00	N
43	20231024	150506	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3370	120	2	3.69	249586675	76117	85.71	3255	3370	3200	4225	2275	3250	3278.99	2.11	0	-5254	3423	3336	3283	3196	3143	3380	3240	73	975	500	2010	5	1	14607936	492	96.29	1.21	12	0.52	35.00	2794.00	6420	20230614	-47.51	2225	20230103	51.46	6420	-47.51	20230614	2225	51.46	20230103	6420	-47.51	20230614	2225	51.46	20230103	3.49	N	052460	500	73 억		307652	N	N	0	N	00	N
44	20231024	140457	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3305	55	2	1.69	228370595	69781	78.58	3255	3350	3200	4225	2275	3250	3272.68	2.11	0	-6764	3423	3336	3283	3196	3143	3380	3240	73	975	500	2010	5	1	14607936	483	94.43	1.18	12	0.48	35.00	2794.00	6420	20230614	-48.52	2225	20230103	48.54	6420	-48.52	20230614	2225	48.54	20230103	6420	-48.52	20230614	2225	48.54	20230103	3.49	N	052460	500	73 억		307652	N	N	0	N	00	N
45	20231024	130504	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3290	40	2	1.23	197800095	60559	68.19	3255	3350	3200	4225	2275	3250	3266.24	2.11	0	-9584	3423	3336	3283	3196	3143	3380	3240	73	975	500	2010	5	1	14607936	481	94.00	1.18	12	0.41	35.00	2794.00	6420	20230614	-48.75	2225	20230103	47.87	6420	-48.75	20230614	2225	47.87	20230103	6420	-48.75	20230614	2225	47.87	20230103	3.49	N	052460	500	73 억		307652	N	N	0	N	00	N
46	20231024	120508	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3270	20	2	0.62	150549570	46109	51.92	3255	3350	3200	4225	2275	3250	3265.08	2.11	0	-16508	3423	3336	3283	3196	3143	3380	3240	73	975	500	2010	5	1	14607936	478	93.43	1.17	12	0.32	35.00	2794.00	6420	20230614	-49.07	2225	20230103	46.97	6420	-49.07	20230614	2225	46.97	20230103	6420	-49.07	20230614	2225	46.97	20230103	3.49	N	052460	500	73 억		307652	N	N	0	N	00	N
47	20231024	110504	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3245	-5	5	-0.15	126753255	38798	43.69	3255	3350	3200	4225	2275	3250	3267.01	2.11	0	-17775	3423	3336	3283	3196	3143	3380	3240	73	975	500	2010	5	1	14607936	474	92.71	1.16	12	0.27	35.00	2794.00	6420	20230614	-49.45	2225	20230103	45.84	6420	-49.45	20230614	2225	45.84	20230103	6420	-49.45	20230614	2225	45.84	20230103	3.49	N	052460	500	73 억		307652	N	N	0	N	00	N
48	20231024	100500	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3260	10	2	0.31	75204370	22841	25.72	3255	3350	3255	4225	2275	3250	3292.52	2.11	0	-10977	3423	3336	3283	3196	3143	3380	3240	73	975	500	2010	5	1	14607936	476	93.14	1.17	12	0.16	35.00	2794.00	6420	20230614	-49.22	2225	20230103	46.52	6420	-49.22	20230614	2225	46.52	20230103	6420	-49.22	20230614	2225	46.52	20230103	3.49	N	052460	500	73 억		307652	N	N	0	N	00	N
49	20231024	090503	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3320	70	2	2.15	14467110	4426	4.98	3255	3350	3255	4225	2275	3250	3268.67	2.11	0	970	3423	3336	3283	3196	3143	3380	3240	73	975	500	2010	5	1	14607936	485	94.86	1.19	12	0.03	35.00	2794.00	6420	20230614	-48.29	2225	20230103	49.21	6420	-48.29	20230614	2225	49.21	20230103	6420	-48.29	20230614	2225	49.21	20230103	3.49	N	052460	500	73 억		307652	N	N	0	N	00	N
50	20231023	160456	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3250	15	2	0.46	291639855	88529	55.63	3230	3370	3230	4205	2265	3235	3295.50	2.03	0	11090	3375	3305	3250	3180	3125	3277	3152	73	970	500	2000	5	1	14607936	475	92.86	1.16	12	0.61	35.00	2794.00	6420	20230614	-49.38	2225	20230103	46.07	6420	-49.38	20230614	2225	46.07	20230103	6420	-49.38	20230614	2225	46.07	20230103	3.69	N	052460	500	73 억		296815	N	N	0	N	00	N
51	20231023	150458	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3280	45	2	1.39	261332410	79210	49.78	3230	3370	3230	4205	2265	3235	3300.22	2.03	0	10802	3375	3305	3250	3180	3125	3277	3152	73	970	500	2000	5	1	14607936	479	93.71	1.17	12	0.54	35.00	2794.00	6420	20230614	-48.91	2225	20230103	47.42	6420	-48.91	20230614	2225	47.42	20230103	6420	-48.91	20230614	2225	47.42	20230103	3.69	N	052460	500	73 억		296815	N	N	0	N	00	N
52	20231023	140457	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3305	70	2	2.16	237548545	71950	45.22	3230	3370	3230	4205	2265	3235	3302.70	2.03	0	12672	3375	3305	3250	3180	3125	3277	3152	73	970	500	2000	5	1	14607936	483	94.43	1.18	12	0.49	35.00	2794.00	6420	20230614	-48.52	2225	20230103	48.54	6420	-48.52	20230614	2225	48.54	20230103	6420	-48.52	20230614	2225	48.54	20230103	3.69	N	052460	500	73 억		296815	N	N	0	N	00	N
53	20231023	130500	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3295	60	2	1.85	182062475	55014	34.57	3230	3370	3230	4205	2265	3235	3311.04	2.03	0	13245	3375	3305	3250	3180	3125	3277	3152	73	970	500	2000	5	1	14607936	481	94.14	1.18	12	0.38	35.00	2794.00	6420	20230614	-48.68	2225	20230103	48.09	6420	-48.68	20230614	2225	48.09	20230103	6420	-48.68	20230614	2225	48.09	20230103	3.69	N	052460	500	73 억		296815	N	N	0	N	00	N
54	20231023	120456	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3320	85	2	2.63	160662180	48522	30.49	3230	3370	3230	4205	2265	3235	3313.04	2.03	0	11152	3375	3305	3250	3180	3125	3277	3152	73	970	500	2000	5	1	14607936	485	94.86	1.19	12	0.33	35.00	2794.00	6420	20230614	-48.29	2225	20230103	49.21	6420	-48.29	20230614	2225	49.21	20230103	6420	-48.29	20230614	2225	49.21	20230103	3.69	N	052460	500	73 억		296815	N	N	0	N	00	N
55	20231023	110454	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3325	90	2	2.78	119267725	35989	22.62	3230	3370	3230	4205	2265	3235	3316.72	2.03	0	7384	3375	3305	3250	3180	3125	3277	3152	73	970	500	2000	5	1	14607936	486	95.00	1.19	12	0.25	35.00	2794.00	6420	20230614	-48.21	2225	20230103	49.44	6420	-48.21	20230614	2225	49.44	20230103	6420	-48.21	20230614	2225	49.44	20230103	3.69	N	052460	500	73 억		296815	N	N	0	N	00	N
56	20231023	100451	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3345	110	2	3.40	78583125	23797	14.95	3230	3360	3230	4205	2265	3235	3305.78	2.03	0	4466	3375	3305	3250	3180	3125	3277	3152	73	970	500	2000	5	1	14607936	489	95.57	1.20	12	0.16	35.00	2794.00	6420	20230614	-47.90	2225	20230103	50.34	6420	-47.90	20230614	2225	50.34	20230103	6420	-47.90	20230614	2225	50.34	20230103	3.69	N	052460	500	73 억		296815	N	N	0	N	00	N
57	20231023	090501	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3325	90	2	2.78	21511540	6622	4.16	3230	3330	3230	4205	2265	3235	3251.47	2.03	0	-548	3375	3305	3250	3180	3125	3277	3152	73	970	500	2000	5	1	14607936	486	95.00	1.19	12	0.05	35.00	2794.00	6420	20230614	-48.21	2225	20230103	49.44	6420	-48.21	20230614	2225	49.44	20230103	6420	-48.21	20230614	2225	49.44	20230103	3.69	N	052460	500	73 억		296815	N	N	0	N	00	N
58	20231020	160455	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3235	-100	5	-3.00	502243720	154843	98.58	3315	3320	3195	4335	2335	3335	3243.58	1.89	0	21311	3558	3446	3338	3226	3118	3392	3172	73	1000	500	2060	5	1	14607936	473	92.43	1.16	12	1.06	35.00	2794.00	6420	20230614	-49.61	2225	20230103	45.39	6420	-49.61	20230614	2225	45.39	20230103	6420	-49.61	20230614	2225	45.39	20230103	3.90	N	052460	500	73 억		275739	N	N	0	N	00	N
59	20231020	150455	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3270	-65	5	-1.95	478195600	147443	93.87	3315	3320	3195	4335	2335	3335	3243.26	1.89	0	21498	3558	3446	3338	3226	3118	3392	3172	73	1000	500	2060	5	1	14607936	478	93.43	1.17	12	1.01	35.00	2794.00	6420	20230614	-49.07	2225	20230103	46.97	6420	-49.07	20230614	2225	46.97	20230103	6420	-49.07	20230614	2225	46.97	20230103	3.90	N	052460	500	73 억		275739	N	N	0	N	00	N
60	20231020	140457	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3295	-40	5	-1.20	429241680	132566	84.39	3315	3320	3195	4335	2335	3335	3237.95	1.89	0	26406	3558	3446	3338	3226	3118	3392	3172	73	1000	500	2060	5	1	14607936	481	94.14	1.18	12	0.91	35.00	2794.00	6420	20230614	-48.68	2225	20230103	48.09	6420	-48.68	20230614	2225	48.09	20230103	6420	-48.68	20230614	2225	48.09	20230103	3.90	N	052460	500	73 억		275739	N	N	0	N	00	N
61	20231020	130445	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3265	-70	5	-2.10	376906850	116623	74.24	3315	3315	3195	4335	2335	3335	3231.84	1.89	0	24898	3558	3446	3338	3226	3118	3392	3172	73	1000	500	2060	5	1	14607936	477	93.29	1.17	12	0.80	35.00	2794.00	6420	20230614	-49.14	2225	20230103	46.74	6420	-49.14	20230614	2225	46.74	20230103	6420	-49.14	20230614	2225	46.74	20230103	3.90	N	052460	500	73 억		275739	N	N	0	N	00	N
62	20231020	120452	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3250	-85	5	-2.55	339970780	105278	67.02	3315	3315	3195	4335	2335	3335	3229.27	1.89	0	24723	3558	3446	3338	3226	3118	3392	3172	73	1000	500	2060	5	1	14607936	475	92.86	1.16	12	0.72	35.00	2794.00	6420	20230614	-49.38	2225	20230103	46.07	6420	-49.38	20230614	2225	46.07	20230103	6420	-49.38	20230614	2225	46.07	20230103	3.90	N	052460	500	73 억		275739	N	N	0	N	00	N
63	20231020	110457	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3230	-105	5	-3.15	285704575	88511	56.35	3315	3315	3195	4335	2335	3335	3227.90	1.89	0	17759	3558	3446	3338	3226	3118	3392	3172	73	1000	500	2060	5	1	14607936	472	92.29	1.16	12	0.61	35.00	2794.00	6420	20230614	-49.69	2225	20230103	45.17	6420	-49.69	20230614	2225	45.17	20230103	6420	-49.69	20230614	2225	45.17	20230103	3.90	N	052460	500	73 억		275739	N	N	0	N	00	N
64	20231020	100452	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3250	-85	5	-2.55	188038765	58238	37.08	3315	3315	3195	4335	2335	3335	3228.80	1.89	0	10621	3558	3446	3338	3226	3118	3392	3172	73	1000	500	2060	5	1	14607936	475	92.86	1.16	12	0.40	35.00	2794.00	6420	20230614	-49.38	2225	20230103	46.07	6420	-49.38	20230614	2225	46.07	20230103	6420	-49.38	20230614	2225	46.07	20230103	3.90	N	052460	500	73 억		275739	N	N	0	N	00	N
65	20231020	090454	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3280	-55	5	-1.65	10528570	3194	2.03	3315	3315	3260	4335	2335	3335	3296.36	1.89	0	-895	3558	3446	3338	3226	3118	3392	3172	73	1000	500	2060	5	1	14607936	479	93.71	1.17	12	0.02	35.00	2794.00	6420	20230614	-48.91	2225	20230103	47.42	6420	-48.91	20230614	2225	47.42	20230103	6420	-48.91	20230614	2225	47.42	20230103	3.90	N	052460	500	73 억		275739	N	N	0	N	00	N
66	20231019	160450	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3335	-95	5	-2.77	521889375	156618	140.57	3400	3450	3230	4455	2405	3430	3332.12	1.77	0	17937	3636	3532	3451	3347	3266	3492	3307	73	1025	500	2120	5	1	14607936	487	95.29	1.19	12	1.07	35.00	2794.00	6420	20230614	-48.05	2225	20230103	49.89	6420	-48.05	20230614	2225	49.89	20230103	6420	-48.05	20230614	2225	49.89	20230103	3.97	N	052460	500	73 억		259046	N	N	0	N	00	N
67	20231019	150449	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3325	-105	5	-3.06	505311045	151642	136.10	3400	3450	3230	4455	2405	3430	3332.14	1.77	0	19647	3636	3532	3451	3347	3266	3492	3307	73	1025	500	2120	5	1	14607936	486	95.00	1.19	12	1.04	35.00	2794.00	6420	20230614	-48.21	2225	20230103	49.44	6420	-48.21	20230614	2225	49.44	20230103	6420	-48.21	20230614	2225	49.44	20230103	3.97	N	052460	500	73 억		259046	N	N	0	N	00	N
68	20231019	140451	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3340	-90	5	-2.62	269548060	79955	71.76	3400	3450	3305	4455	2405	3430	3371.11	1.77	0	-800	3636	3532	3451	3347	3266	3492	3307	73	1025	500	2120	5	1	14607936	488	95.43	1.20	12	0.55	35.00	2794.00	6420	20230614	-47.98	2225	20230103	50.11	6420	-47.98	20230614	2225	50.11	20230103	6420	-47.98	20230614	2225	50.11	20230103	3.97	N	052460	500	73 억		259046	N	N	0	N	00	N
69	20231019	130447	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3325	-105	5	-3.06	241384670	71530	64.20	3400	3450	3305	4455	2405	3430	3374.45	1.77	0	298	3636	3532	3451	3347	3266	3492	3307	73	1025	500	2120	5	1	14607936	486	95.00	1.19	12	0.49	35.00	2794.00	6420	20230614	-48.21	2225	20230103	49.44	6420	-48.21	20230614	2225	49.44	20230103	6420	-48.21	20230614	2225	49.44	20230103	3.97	N	052460	500	73 억		259046	N	N	0	N	00	N
70	20231019	120451	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3340	-90	5	-2.62	211243845	62477	56.07	3400	3450	3340	4455	2405	3430	3381.00	1.77	0	1420	3636	3532	3451	3347	3266	3492	3307	73	1025	500	2120	5	1	14607936	488	95.43	1.20	12	0.43	35.00	2794.00	6420	20230614	-47.98	2225	20230103	50.11	6420	-47.98	20230614	2225	50.11	20230103	6420	-47.98	20230614	2225	50.11	20230103	3.97	N	052460	500	73 억		259046	N	N	0	N	00	N
71	20231019	110450	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3365	-65	5	-1.90	171929335	50760	45.56	3400	3450	3345	4455	2405	3430	3386.94	1.77	0	8174	3636	3532	3451	3347	3266	3492	3307	73	1025	500	2120	5	1	14607936	492	96.14	1.20	12	0.35	35.00	2794.00	6420	20230614	-47.59	2225	20230103	51.24	6420	-47.59	20230614	2225	51.24	20230103	6420	-47.59	20230614	2225	51.24	20230103	3.97	N	052460	500	73 억		259046	N	N	0	N	00	N
72	20231019	100447	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3430	0	3	0.00	130497115	38593	34.64	3400	3450	3345	4455	2405	3430	3381.13	1.77	0	14426	3636	3532	3451	3347	3266	3492	3307	73	1025	500	2120	5	1	14607936	501	98.00	1.23	12	0.26	35.00	2794.00	6420	20230614	-46.57	2225	20230103	54.16	6420	-46.57	20230614	2225	54.16	20230103	6420	-46.57	20230614	2225	54.16	20230103	3.97	N	052460	500	73 억		259046	N	N	0	N	00	N
73	20231019	090451	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3440	10	2	0.29	23700510	6929	6.22	3400	3450	3345	4455	2405	3430	3420.21	1.77	0	-2632	3636	3532	3451	3347	3266	3492	3307	73	1025	500	2120	5	1	14607936	503	98.29	1.23	12	0.05	35.00	2794.00	6420	20230614	-46.42	2225	20230103	54.61	6420	-46.42	20230614	2225	54.61	20230103	6420	-46.42	20230614	2225	54.61	20230103	3.97	N	052460	500	73 억		259046	N	N	0	N	00	N
74	20231018	160453	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3430	-95	5	-2.70	378085325	109427	142.76	3530	3555	3370	4580	2470	3525	3454.39	1.74	0	5095	3668	3596	3498	3426	3328	3632	3462	73	1055	500	2180	5	1	14607936	501	98.00	1.23	12	0.75	35.00	2794.00	6420	20230614	-46.57	2225	20230103	54.16	6420	-46.57	20230614	2225	54.16	20230103	6420	-46.57	20230614	2225	54.16	20230103	3.99	N	052460	500	73 억		253946	N	N	0	N	00	N
75	20231018	150447	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3445	-80	5	-2.27	337664705	97665	127.42	3530	3555	3370	4580	2470	3525	3456.32	1.74	0	2397	3668	3596	3498	3426	3328	3632	3462	73	1055	500	2180	5	1	14607936	503	98.43	1.23	12	0.67	35.00	2794.00	6420	20230614	-46.34	2225	20230103	54.83	6420	-46.34	20230614	2225	54.83	20230103	6420	-46.34	20230614	2225	54.83	20230103	3.99	N	052460	500	73 억		253946	N	N	0	N	00	N
76	20231018	140443	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3445	-80	5	-2.27	289668370	83665	109.15	3530	3555	3370	4580	2470	3525	3461.09	1.74	0	-1129	3668	3596	3498	3426	3328	3632	3462	73	1055	500	2180	5	1	14607936	503	98.43	1.23	12	0.57	35.00	2794.00	6420	20230614	-46.34	2225	20230103	54.83	6420	-46.34	20230614	2225	54.83	20230103	6420	-46.34	20230614	2225	54.83	20230103	3.99	N	052460	500	73 억		253946	N	N	0	N	00	N
77	20231018	130441	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3505	-20	5	-0.57	154801285	44293	57.79	3530	3555	3435	4580	2470	3525	3493.88	1.74	0	-8170	3668	3596	3498	3426	3328	3632	3462	73	1055	500	2180	5	1	14607936	512	100.14	1.25	12	0.30	35.00	2794.00	6420	20230614	-45.40	2225	20230103	57.53	6420	-45.40	20230614	2225	57.53	20230103	6420	-45.40	20230614	2225	57.53	20230103	3.99	N	052460	500	73 억		253946	N	N	0	N	00	N
78	20231018	120448	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3505	-20	5	-0.57	148747045	42559	55.52	3530	3555	3435	4580	2470	3525	3493.98	1.74	0	-8146	3668	3596	3498	3426	3328	3632	3462	73	1055	500	2180	5	1	14607936	512	100.14	1.25	12	0.29	35.00	2794.00	6420	20230614	-45.40	2225	20230103	57.53	6420	-45.40	20230614	2225	57.53	20230103	6420	-45.40	20230614	2225	57.53	20230103	3.99	N	052460	500	73 억		253946	N	N	0	N	00	N
79	20231018	110444	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3515	-10	5	-0.28	66799425	19019	24.81	3530	3555	3470	4580	2470	3525	3511.15	1.74	0	-2484	3668	3596	3498	3426	3328	3632	3462	73	1055	500	2180	5	1	14607936	513	100.43	1.26	12	0.13	35.00	2794.00	6420	20230614	-45.25	2225	20230103	57.98	6420	-45.25	20230614	2225	57.98	20230103	6420	-45.25	20230614	2225	57.98	20230103	3.99	N	052460	500	73 억		253946	N	N	0	N	00	N
80	20231018	100447	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3495	-30	5	-0.85	60434585	17201	22.44	3530	3555	3470	4580	2470	3525	3512.33	1.74	0	-2270	3668	3596	3498	3426	3328	3632	3462	73	1055	500	2180	5	1	14607936	511	99.86	1.25	12	0.12	35.00	2794.00	6420	20230614	-45.56	2225	20230103	57.08	6420	-45.56	20230614	2225	57.08	20230103	6420	-45.56	20230614	2225	57.08	20230103	3.99	N	052460	500	73 억		253946	N	N	0	N	00	N
81	20231018	090444	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3525	0	3	0.00	21637670	6132	8.00	3530	3555	3525	4580	2470	3525	3529.83	1.74	0	-1114	3668	3596	3498	3426	3328	3632	3462	73	1055	500	2180	5	1	14607936	515	100.71	1.26	12	0.04	35.00	2794.00	6420	20230614	-45.09	2225	20230103	58.43	6420	-45.09	20230614	2225	58.43	20230103	6420	-45.09	20230614	2225	58.43	20230103	3.99	N	052460	500	73 억		253946	N	N	0	N	00	N
82	20231017	160447	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3525	115	2	3.37	260242760	73994	72.28	3400	3570	3400	4430	2390	3410	3517.06	1.57	0	24259	3710	3560	3430	3280	3150	3495	3215	73	1020	500	2110	5	1	14607936	515	100.71	1.26	12	0.51	35.00	2794.00	6420	20230614	-45.09	2185	20221013	61.33	6420	-45.09	20230614	2225	58.43	20230103	6420	-45.09	20230614	2225	58.43	20230103	4.02	N	052460	500	73 억		229178	N	N	0	N	00	N
83	20231017	150447	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3545	135	2	3.96	235888935	67093	65.54	3400	3570	3400	4430	2390	3410	3515.85	1.57	0	23249	3710	3560	3430	3280	3150	3495	3215	73	1020	500	2110	5	1	14607936	518	101.29	1.27	12	0.46	35.00	2794.00	6420	20230614	-44.78	2185	20221013	62.24	6420	-44.78	20230614	2225	59.33	20230103	6420	-44.78	20230614	2225	59.33	20230103	4.02	N	052460	500	73 억		229178	N	N	0	N	00	N
84	20231017	140448	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3530	120	2	3.52	206608145	58817	57.45	3400	3570	3400	4430	2390	3410	3512.73	1.57	0	26180	3710	3560	3430	3280	3150	3495	3215	73	1020	500	2110	5	1	14607936	516	100.86	1.26	12	0.40	35.00	2794.00	6420	20230614	-45.02	2185	20221013	61.56	6420	-45.02	20230614	2225	58.65	20230103	6420	-45.02	20230614	2225	58.65	20230103	4.02	N	052460	500	73 억		229178	N	N	0	N	00	N
85	20231017	130445	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3535	125	2	3.67	172318110	49064	47.93	3400	3570	3400	4430	2390	3410	3512.11	1.57	0	28129	3710	3560	3430	3280	3150	3495	3215	73	1020	500	2110	5	1	14607936	516	101.00	1.27	12	0.34	35.00	2794.00	6420	20230614	-44.94	2185	20221013	61.78	6420	-44.94	20230614	2225	58.88	20230103	6420	-44.94	20230614	2225	58.88	20230103	4.02	N	052460	500	73 억		229178	N	N	0	N	00	N
86	20231017	120447	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3535	125	2	3.67	151883830	43267	42.26	3400	3570	3400	4430	2390	3410	3510.39	1.57	0	25053	3710	3560	3430	3280	3150	3495	3215	73	1020	500	2110	5	1	14607936	516	101.00	1.27	12	0.30	35.00	2794.00	6420	20230614	-44.94	2185	20221013	61.78	6420	-44.94	20230614	2225	58.88	20230103	6420	-44.94	20230614	2225	58.88	20230103	4.02	N	052460	500	73 억		229178	N	N	0	N	00	N
87	20231017	110442	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3540	130	2	3.81	138142175	39366	38.45	3400	3570	3400	4430	2390	3410	3509.17	1.57	0	22192	3710	3560	3430	3280	3150	3495	3215	73	1020	500	2110	5	1	14607936	517	101.14	1.27	12	0.27	35.00	2794.00	6420	20230614	-44.86	2185	20221013	62.01	6420	-44.86	20230614	2225	59.10	20230103	6420	-44.86	20230614	2225	59.10	20230103	4.02	N	052460	500	73 억		229178	N	N	0	N	00	N
88	20231017	100440	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3495	85	2	2.49	48431280	13937	13.61	3400	3550	3400	4430	2390	3410	3475.01	1.57	0	4619	3710	3560	3430	3280	3150	3495	3215	73	1020	500	2110	5	1	14607936	511	99.86	1.25	12	0.10	35.00	2794.00	6420	20230614	-45.56	2185	20221013	59.95	6420	-45.56	20230614	2225	57.08	20230103	6420	-45.56	20230614	2225	57.08	20230103	4.02	N	052460	500	73 억		229178	N	N	0	N	00	N
89	20231017	090443	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3495	85	2	2.49	14290360	4123	4.03	3400	3550	3400	4430	2390	3410	3466.01	1.57	0	847	3710	3560	3430	3280	3150	3495	3215	73	1020	500	2110	5	1	14607936	511	99.86	1.25	12	0.03	35.00	2794.00	6420	20230614	-45.56	2185	20221013	59.95	6420	-45.56	20230614	2225	57.08	20230103	6420	-45.56	20230614	2225	57.08	20230103	4.02	N	052460	500	73 억		229178	N	N	0	N	00	N
90	20231016	160442	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3410	-130	5	-3.67	349272750	102367	121.52	3530	3580	3300	4600	2480	3540	3411.99	1.77	0	-27835	3670	3605	3530	3465	3390	3637	3497	73	1060	500	2190	5	1	14607936	498	97.43	1.22	12	0.70	35.00	2794.00	6420	20230614	-46.88	2185	20221013	56.06	6420	-46.88	20230614	2225	53.26	20230103	6420	-46.88	20230614	2225	53.26	20230103	4.05	N	052460	500	73 억		258014	N	N	0	N	00	N
91	20231016	150442	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3435	-105	5	-2.97	336496235	98622	117.08	3530	3580	3300	4600	2480	3540	3411.98	1.77	0	-27926	3670	3605	3530	3465	3390	3637	3497	73	1060	500	2190	5	1	14607936	502	98.14	1.23	12	0.68	35.00	2794.00	6420	20230614	-46.50	2185	20221013	57.21	6420	-46.50	20230614	2225	54.38	20230103	6420	-46.50	20230614	2225	54.38	20230103	4.05	N	052460	500	73 억		258014	N	N	0	N	00	N
92	20231016	140442	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3415	-125	5	-3.53	313066510	91792	108.97	3530	3580	3300	4600	2480	3540	3410.61	1.77	0	-26781	3670	3605	3530	3465	3390	3637	3497	73	1060	500	2190	5	1	14607936	499	97.57	1.22	12	0.63	35.00	2794.00	6420	20230614	-46.81	2185	20221013	56.29	6420	-46.81	20230614	2225	53.48	20230103	6420	-46.81	20230614	2225	53.48	20230103	4.05	N	052460	500	73 억		258014	N	N	0	N	00	N
93	20231016	130441	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3390	-150	5	-4.24	290363565	85090	101.01	3530	3580	3300	4600	2480	3540	3412.43	1.77	0	-25861	3670	3605	3530	3465	3390	3637	3497	73	1060	500	2190	5	1	14607936	495	96.86	1.21	12	0.58	35.00	2794.00	6420	20230614	-47.20	2185	20221013	55.15	6420	-47.20	20230614	2225	52.36	20230103	6420	-47.20	20230614	2225	52.36	20230103	4.05	N	052460	500	73 억		258014	N	N	0	N	00	N
94	20231016	120440	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3365	-175	5	-4.94	242322655	70854	84.11	3530	3580	3300	4600	2480	3540	3420.03	1.77	0	-30761	3670	3605	3530	3465	3390	3637	3497	73	1060	500	2190	5	1	14607936	492	96.14	1.20	12	0.49	35.00	2794.00	6420	20230614	-47.59	2185	20221013	54.00	6420	-47.59	20230614	2225	51.24	20230103	6420	-47.59	20230614	2225	51.24	20230103	4.05	N	052460	500	73 억		258014	N	N	0	N	00	N
95	20231016	110439	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3400	-140	5	-3.95	170257430	49453	58.71	3530	3580	3390	4600	2480	3540	3442.81	1.77	0	-27576	3670	3605	3530	3465	3390	3637	3497	73	1060	500	2190	5	1	14607936	497	97.14	1.22	12	0.34	35.00	2794.00	6420	20230614	-47.04	2185	20221013	55.61	6420	-47.04	20230614	2225	52.81	20230103	6420	-47.04	20230614	2225	52.81	20230103	4.05	N	052460	500	73 억		258014	N	N	0	N	00	N
96	20231016	100435	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3440	-100	5	-2.82	76870185	22142	26.29	3530	3580	3415	4600	2480	3540	3471.69	1.77	0	-9950	3670	3605	3530	3465	3390	3637	3497	73	1060	500	2190	5	1	14607936	503	98.29	1.23	12	0.15	35.00	2794.00	6420	20230614	-46.42	2185	20221013	57.44	6420	-46.42	20230614	2225	54.61	20230103	6420	-46.42	20230614	2225	54.61	20230103	4.05	N	052460	500	73 억		258014	N	N	0	N	00	N
97	20231016	090438	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3445	-95	5	-2.68	24634750	7006	8.32	3530	3580	3445	4600	2480	3540	3516.24	1.77	0	-4972	3670	3605	3530	3465	3390	3637	3497	73	1060	500	2190	5	1	14607936	503	98.43	1.23	12	0.05	35.00	2794.00	6420	20230614	-46.34	2185	20221013	57.67	6420	-46.34	20230614	2225	54.83	20230103	6420	-46.34	20230614	2225	54.83	20230103	4.05	N	052460	500	73 억		258014	N	N	0	N	00	N
98	20231012	160449	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3525	60	2	1.73	272075900	77140	73.69	3470	3555	3470	4500	2430	3465	3527.04	1.82	0	11494	3661	3562	3456	3357	3251	3612	3407	73	1035	500	2140	5	1	14607936	515	100.71	1.26	12	0.53	35.00	2794.00	6420	20230614	-45.09	2185	20221013	61.33	6420	-45.09	20230614	2225	58.43	20230103	6420	-45.09	20230614	2185	61.33	20221013	4.27	N	052460	500	73 억		265826	N	N	0	N	00	N
99	20231012	150441	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3535	70	2	2.02	260393695	73826	70.52	3470	3555	3470	4500	2430	3465	3527.13	1.82	0	9419	3661	3562	3456	3357	3251	3612	3407	73	1035	500	2140	5	1	14607936	516	101.00	1.27	12	0.51	35.00	2794.00	6420	20230614	-44.94	2185	20221013	61.78	6420	-44.94	20230614	2225	58.88	20230103	6420	-44.94	20230614	2185	61.78	20221013	4.27	N	052460	500	73 억		265826	N	N	0	N	00	N
100	20231012	140439	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3530	65	2	1.88	202465885	57355	54.79	3470	3555	3470	4500	2430	3465	3530.05	1.82	0	7746	3661	3562	3456	3357	3251	3612	3407	73	1035	500	2140	5	1	14607936	516	100.86	1.26	12	0.39	35.00	2794.00	6420	20230614	-45.02	2185	20221013	61.56	6420	-45.02	20230614	2225	58.65	20230103	6420	-45.02	20230614	2185	61.56	20221013	4.27	N	052460	500	73 억		265826	N	N	0	N	00	N
101	20231012	130440	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3535	70	2	2.02	161840145	45814	43.76	3470	3555	3470	4500	2430	3465	3532.55	1.82	0	5034	3661	3562	3456	3357	3251	3612	3407	73	1035	500	2140	5	1	14607936	516	101.00	1.27	12	0.31	35.00	2794.00	6420	20230614	-44.94	2185	20221013	61.78	6420	-44.94	20230614	2225	58.88	20230103	6420	-44.94	20230614	2185	61.78	20221013	4.27	N	052460	500	73 억		265826	N	N	0	N	00	N
102	20231012	120448	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3540	75	2	2.16	148608745	42064	40.18	3470	3555	3470	4500	2430	3465	3532.92	1.82	0	4331	3661	3562	3456	3357	3251	3612	3407	73	1035	500	2140	5	1	14607936	517	101.14	1.27	12	0.29	35.00	2794.00	6420	20230614	-44.86	2185	20221013	62.01	6420	-44.86	20230614	2225	59.10	20230103	6420	-44.86	20230614	2185	62.01	20221013	4.27	N	052460	500	73 억		265826	N	N	0	N	00	N
103	20231012	110445	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3540	75	2	2.16	115665190	32753	31.29	3470	3555	3470	4500	2430	3465	3531.44	1.82	0	4816	3661	3562	3456	3357	3251	3612	3407	73	1035	500	2140	5	1	14607936	517	101.14	1.27	12	0.22	35.00	2794.00	6420	20230614	-44.86	2185	20221013	62.01	6420	-44.86	20230614	2225	59.10	20230103	6420	-44.86	20230614	2185	62.01	20221013	4.27	N	052460	500	73 억		265826	N	N	0	N	00	N
104	20231012	100444	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3525	60	2	1.73	81340805	23063	22.03	3470	3555	3470	4500	2430	3465	3526.90	1.82	0	1686	3661	3562	3456	3357	3251	3612	3407	73	1035	500	2140	5	1	14607936	515	100.71	1.26	12	0.16	35.00	2794.00	6420	20230614	-45.09	2185	20221013	61.33	6420	-45.09	20230614	2225	58.43	20230103	6420	-45.09	20230614	2185	61.33	20221013	4.27	N	052460	500	73 억		265826	N	N	0	N	00	N
105	20231012	090446	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3515	50	2	1.44	16410540	4691	4.48	3470	3540	3470	4500	2430	3465	3498.30	1.82	0	468	3661	3562	3456	3357	3251	3612	3407	73	1035	500	2140	5	1	14607936	513	100.43	1.26	12	0.03	35.00	2794.00	6420	20230614	-45.25	2185	20221013	60.87	6420	-45.25	20230614	2225	57.98	20230103	6420	-45.25	20230614	2185	60.87	20221013	4.27	N	052460	500	73 억		265826	N	N	0	N	00	N
106	20231011	160441	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3465	75	2	2.21	357404855	103731	76.60	3350	3555	3350	4405	2375	3390	3445.50	1.76	0	7265	3636	3512	3411	3287	3186	3462	3237	73	1015	500	2100	5	1	14607936	506	99.00	1.24	12	0.71	35.00	2794.00	6420	20230614	-46.03	2185	20221013	58.58	6420	-46.03	20230614	2225	55.73	20230103	6420	-46.03	20230614	2185	58.58	20221013	4.33	N	052460	500	73 억		256453	N	N	0	N	00	N
107	20231011	150441	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3460	70	2	2.06	287403430	83286	61.51	3350	3555	3350	4405	2375	3390	3450.80	1.76	0	4681	3636	3512	3411	3287	3186	3462	3237	73	1015	500	2100	5	1	14607936	505	98.86	1.24	12	0.57	35.00	2794.00	6420	20230614	-46.11	2185	20221013	58.35	6420	-46.11	20230614	2225	55.51	20230103	6420	-46.11	20230614	2185	58.35	20221013	4.33	N	052460	500	73 억		256453	N	N	0	N	00	N
108	20231011	140447	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3470	80	2	2.36	265221430	76894	56.79	3350	3555	3350	4405	2375	3390	3449.18	1.76	0	7740	3636	3512	3411	3287	3186	3462	3237	73	1015	500	2100	5	1	14607936	507	99.14	1.24	12	0.53	35.00	2794.00	6420	20230614	-45.95	2185	20221013	58.81	6420	-45.95	20230614	2225	55.96	20230103	6420	-45.95	20230614	2185	58.81	20221013	4.33	N	052460	500	73 억		256453	N	N	0	N	00	N
109	20231011	130438	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3485	95	2	2.80	224085190	65091	48.07	3350	3555	3350	4405	2375	3390	3442.64	1.76	0	7030	3636	3512	3411	3287	3186	3462	3237	73	1015	500	2100	5	1	14607936	509	99.57	1.25	12	0.45	35.00	2794.00	6420	20230614	-45.72	2185	20221013	59.50	6420	-45.72	20230614	2225	56.63	20230103	6420	-45.72	20230614	2185	59.50	20221013	4.33	N	052460	500	73 억		256453	N	N	0	N	00	N
110	20231011	120448	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3495	105	2	3.10	173898625	50582	37.35	3350	3555	3350	4405	2375	3390	3437.95	1.76	0	5075	3636	3512	3411	3287	3186	3462	3237	73	1015	500	2100	5	1	14607936	511	99.86	1.25	12	0.35	35.00	2794.00	6420	20230614	-45.56	2185	20221013	59.95	6420	-45.56	20230614	2225	57.08	20230103	6420	-45.56	20230614	2185	59.95	20221013	4.33	N	052460	500	73 억		256453	N	N	0	N	00	N
111	20231011	110443	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3490	100	2	2.95	155228820	45229	33.40	3350	3555	3350	4405	2375	3390	3432.06	1.76	0	3787	3636	3512	3411	3287	3186	3462	3237	73	1015	500	2100	5	1	14607936	510	99.71	1.25	12	0.31	35.00	2794.00	6420	20230614	-45.64	2185	20221013	59.73	6420	-45.64	20230614	2225	56.85	20230103	6420	-45.64	20230614	2185	59.73	20221013	4.33	N	052460	500	73 억		256453	N	N	0	N	00	N
112	20231011	100439	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3480	90	2	2.65	134228625	39204	28.95	3350	3555	3350	4405	2375	3390	3423.85	1.76	0	2776	3636	3512	3411	3287	3186	3462	3237	73	1015	500	2100	5	1	14607936	508	99.43	1.25	12	0.27	35.00	2794.00	6420	20230614	-45.79	2185	20221013	59.27	6420	-45.79	20230614	2225	56.40	20230103	6420	-45.79	20230614	2185	59.27	20221013	4.33	N	052460	500	73 억		256453	N	N	0	N	00	N
113	20231011	090443	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3410	20	2	0.59	66640160	19637	14.50	3350	3555	3350	4405	2375	3390	3393.60	1.76	0	-1719	3636	3512	3411	3287	3186	3462	3237	73	1015	500	2100	5	1	14607936	498	97.43	1.22	12	0.13	35.00	2794.00	6420	20230614	-46.88	2185	20221013	56.06	6420	-46.88	20230614	2225	53.26	20230103	6420	-46.88	20230614	2185	56.06	20221013	4.33	N	052460	500	73 억		256453	N	N	0	N	00	N
114	20231010	160437	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3390	-75	5	-2.16	461579790	133775	220.25	3520	3535	3310	4500	2430	3465	3450.41	1.84	0	-12629	3625	3545	3420	3340	3215	3585	3380	73	1035	500	2140	5	1	14607936	495	96.86	1.21	12	0.92	35.00	2794.00	6420	20230614	-47.20	2185	20221013	55.15	6420	-47.20	20230614	2225	52.36	20230103	6420	-47.20	20230614	2185	55.15	20221013	4.42	N	052460	500	73 억		269105	N	N	0	N	00	N
115	20231010	150437	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3400	-65	5	-1.88	455362025	131934	217.22	3520	3535	3310	4500	2430	3465	3451.43	1.84	0	-12660	3625	3545	3420	3340	3215	3585	3380	73	1035	500	2140	5	1	14607936	497	97.14	1.22	12	0.90	35.00	2794.00	6420	20230614	-47.04	2185	20221013	55.61	6420	-47.04	20230614	2225	52.81	20230103	6420	-47.04	20230614	2185	55.61	20221013	4.42	N	052460	500	73 억		269105	N	N	0	N	00	N
116	20231010	140438	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3395	-70	5	-2.02	381465135	110036	181.17	3520	3535	3385	4500	2430	3465	3466.73	1.84	0	-12773	3625	3545	3420	3340	3215	3585	3380	73	1035	500	2140	5	1	14607936	496	97.00	1.22	12	0.75	35.00	2794.00	6420	20230614	-47.12	2185	20221013	55.38	6420	-47.12	20230614	2225	52.58	20230103	6420	-47.12	20230614	2185	55.38	20221013	4.42	N	052460	500	73 억		269105	N	N	0	N	00	N
117	20231010	130435	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3490	25	2	0.72	286217410	82275	135.46	3520	3535	3385	4500	2430	3465	3478.80	1.84	0	-6625	3625	3545	3420	3340	3215	3585	3380	73	1035	500	2140	5	1	14607936	510	99.71	1.25	12	0.56	35.00	2794.00	6420	20230614	-45.64	2185	20221013	59.73	6420	-45.64	20230614	2225	56.85	20230103	6420	-45.64	20230614	2185	59.73	20221013	4.42	N	052460	500	73 억		269105	N	N	0	N	00	N
118	20231010	120436	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3500	35	2	1.01	195760125	56167	92.48	3520	3535	3435	4500	2430	3465	3485.34	1.84	0	-1725	3625	3545	3420	3340	3215	3585	3380	73	1035	500	2140	5	1	14607936	511	100.00	1.25	12	0.38	35.00	2794.00	6420	20230614	-45.48	2185	20221013	60.18	6420	-45.48	20230614	2225	57.30	20230103	6420	-45.48	20230614	2185	60.18	20221013	4.42	N	052460	500	73 억		269105	N	N	0	N	00	N
119	20231010	110427	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3515	50	2	1.44	166454545	47759	78.63	3520	3535	3435	4500	2430	3465	3485.32	1.84	0	147	3625	3545	3420	3340	3215	3585	3380	73	1035	500	2140	5	1	14607936	513	100.43	1.26	12	0.33	35.00	2794.00	6420	20230614	-45.25	2185	20221013	60.87	6420	-45.25	20230614	2225	57.98	20230103	6420	-45.25	20230614	2185	60.87	20221013	4.42	N	052460	500	73 억		269105	N	N	0	N	00	N
120	20231010	100432	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3485	20	2	0.58	144249530	41411	68.18	3520	3535	3435	4500	2430	3465	3483.38	1.84	0	-1889	3625	3545	3420	3340	3215	3585	3380	73	1035	500	2140	5	1	14607936	509	99.57	1.25	12	0.28	35.00	2794.00	6420	20230614	-45.72	2185	20221013	59.50	6420	-45.72	20230614	2225	56.63	20230103	6420	-45.72	20230614	2185	59.50	20221013	4.42	N	052460	500	73 억		269105	N	N	0	N	00	N
121	20231010	090430	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3470	5	2	0.14	37995595	10858	17.88	3520	3535	3470	4500	2430	3465	3499.45	1.84	0	361	3625	3545	3420	3340	3215	3585	3380	73	1035	500	2140	5	1	14607936	507	99.14	1.24	12	0.07	35.00	2794.00	6420	20230614	-45.95	2185	20221013	58.81	6420	-45.95	20230614	2225	55.96	20230103	6420	-45.95	20230614	2185	58.81	20221013	4.42	N	052460	500	73 억		269105	N	N	0	N	00	N
122	20231006	160435	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3465	190	2	5.80	207646690	60361	52.43	3295	3500	3295	4255	2295	3275	3442.67	1.75	0	13892	3501	3387	3296	3182	3091	3342	3137	73	980	500	2030	5	1	14607936	506	99.00	1.24	12	0.41	35.00	2794.00	6420	20230614	-46.03	2185	20221013	58.58	6420	-46.03	20230614	2225	55.73	20230103	6420	-46.03	20230614	2185	58.58	20221013	4.49	N	052460	500	73 억		255459	N	N	0	N	00	N
123	20231006	150428	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3445	170	2	5.19	196839365	57235	49.71	3295	3500	3295	4255	2295	3275	3442.00	1.75	0	14304	3501	3387	3296	3182	3091	3342	3137	73	980	500	2030	5	1	14607936	503	98.43	1.23	12	0.39	35.00	2794.00	6420	20230614	-46.34	2185	20221013	57.67	6420	-46.34	20230614	2225	54.83	20230103	6420	-46.34	20230614	2185	57.67	20221013	4.49	N	052460	500	73 억		255459	N	N	0	N	00	N
124	20231006	140427	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3470	195	2	5.95	186990845	54381	47.23	3295	3500	3295	4255	2295	3275	3441.53	1.75	0	15432	3501	3387	3296	3182	3091	3342	3137	73	980	500	2030	5	1	14607936	507	99.14	1.24	12	0.37	35.00	2794.00	6420	20230614	-45.95	2185	20221013	58.81	6420	-45.95	20230614	2225	55.96	20230103	6420	-45.95	20230614	2185	58.81	20221013	4.49	N	052460	500	73 억		255459	N	N	0	N	00	N
125	20231006	130425	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3480	205	2	6.26	176956030	51481	44.71	3295	3500	3295	4255	2295	3275	3440.45	1.75	0	15370	3501	3387	3296	3182	3091	3342	3137	73	980	500	2030	5	1	14607936	508	99.43	1.25	12	0.35	35.00	2794.00	6420	20230614	-45.79	2185	20221013	59.27	6420	-45.79	20230614	2225	56.40	20230103	6420	-45.79	20230614	2185	59.27	20221013	4.49	N	052460	500	73 억		255459	N	N	0	N	00	N
126	20231006	120422	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3480	205	2	6.26	161186415	46927	40.76	3295	3500	3295	4255	2295	3275	3438.24	1.75	0	14631	3501	3387	3296	3182	3091	3342	3137	73	980	500	2030	5	1	14607936	508	99.43	1.25	12	0.32	35.00	2794.00	6420	20230614	-45.79	2185	20221013	59.27	6420	-45.79	20230614	2225	56.40	20230103	6420	-45.79	20230614	2185	59.27	20221013	4.49	N	052460	500	73 억		255459	N	N	0	N	00	N
127	20231006	110420	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3475	200	2	6.11	144700915	42162	36.62	3295	3500	3295	4255	2295	3275	3435.75	1.75	0	10992	3501	3387	3296	3182	3091	3342	3137	73	980	500	2030	5	1	14607936	508	99.29	1.24	12	0.29	35.00	2794.00	6420	20230614	-45.87	2185	20221013	59.04	6420	-45.87	20230614	2225	56.18	20230103	6420	-45.87	20230614	2185	59.04	20221013	4.49	N	052460	500	73 억		255459	N	N	0	N	00	N
128	20231006	100423	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3480	205	2	6.26	103155695	30164	26.20	3295	3500	3295	4255	2295	3275	3424.69	1.75	0	10830	3501	3387	3296	3182	3091	3342	3137	73	980	500	2030	5	1	14607936	508	99.43	1.25	12	0.21	35.00	2794.00	6420	20230614	-45.79	2185	20221013	59.27	6420	-45.79	20230614	2225	56.40	20230103	6420	-45.79	20230614	2185	59.27	20221013	4.49	N	052460	500	73 억		255459	N	N	0	N	00	N
129	20231006	090420	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3350	75	2	2.29	10128135	3070	2.67	3295	3360	3295	4255	2295	3275	3310.33	1.75	0	-10	3501	3387	3296	3182	3091	3342	3137	73	980	500	2030	5	1	14607936	489	95.71	1.20	12	0.02	35.00	2794.00	6420	20230614	-47.82	2185	20221013	53.32	6420	-47.82	20230614	2225	50.56	20230103	6420	-47.82	20230614	2185	53.32	20221013	4.49	N	052460	500	73 억		255459	N	N	0	N	00	N