KissMeData/039980/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	160453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	809	-52	5	-6.04	861268411	1047119	305.09	868	876	801	1119	603	861	822.56	1.69	0	-64379	881	870	862	851	843	876	857	231	258	500	600	1	1	46194879	374	-13.05	0.51	12	2.27	-62.00	1576.00	1191	20230307	-32.07	764	20230726	5.89	1191	-32.07	20230307	764	5.89	20230726	1191	-32.07	20230307	764	5.89	20230726	2.83	N	039980	500	230 억		779643	N	N	0	N	00	N
3	20231031	150459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	808	-53	5	-6.16	812932233	987367	287.68	868	876	801	1119	603	861	823.33	1.69	0	-60993	881	870	862	851	843	876	857	231	258	500	600	1	1	46194879	373	-13.03	0.51	12	2.14	-62.00	1576.00	1191	20230307	-32.16	764	20230726	5.76	1191	-32.16	20230307	764	5.76	20230726	1191	-32.16	20230307	764	5.76	20230726	2.83	N	039980	500	230 억		779643	N	N	0	N	00	N
4	20231031	140504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	813	-48	5	-5.57	704556534	852989	248.53	868	876	807	1119	603	861	825.99	1.69	0	-56646	881	870	862	851	843	876	857	231	258	500	600	1	1	46194879	376	-13.11	0.52	12	1.85	-62.00	1576.00	1191	20230307	-31.74	764	20230726	6.41	1191	-31.74	20230307	764	6.41	20230726	1191	-31.74	20230307	764	6.41	20230726	2.83	N	039980	500	230 억		779643	N	N	0	N	00	N
5	20231031	130500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	812	-49	5	-5.69	606384726	731949	213.26	868	876	807	1119	603	861	828.45	1.69	0	-41987	881	870	862	851	843	876	857	231	258	500	600	1	1	46194879	375	-13.10	0.52	12	1.58	-62.00	1576.00	1191	20230307	-31.82	764	20230726	6.28	1191	-31.82	20230307	764	6.28	20230726	1191	-31.82	20230307	764	6.28	20230726	2.83	N	039980	500	230 억		779643	N	N	0	N	00	N
6	20231031	120456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	828	-33	5	-3.83	293833374	348552	101.55	868	876	825	1119	603	861	843.01	1.69	0	-44112	881	870	862	851	843	876	857	231	258	500	600	1	1	46194879	382	-13.35	0.53	12	0.75	-62.00	1576.00	1191	20230307	-30.48	764	20230726	8.38	1191	-30.48	20230307	764	8.38	20230726	1191	-30.48	20230307	764	8.38	20230726	2.83	N	039980	500	230 억		779643	N	N	0	N	00	N
7	20231031	110509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	839	-22	5	-2.56	213971852	252386	73.54	868	876	834	1119	603	861	847.80	1.69	0	-35588	881	870	862	851	843	876	857	231	258	500	600	1	1	46194879	388	-13.53	0.53	12	0.55	-62.00	1576.00	1191	20230307	-29.55	764	20230726	9.82	1191	-29.55	20230307	764	9.82	20230726	1191	-29.55	20230307	764	9.82	20230726	2.83	N	039980	500	230 억		779643	N	N	0	N	00	N
8	20231031	100503	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	853	-8	5	-0.93	111683352	131013	38.17	868	876	841	1119	603	861	852.46	1.69	0	-33852	881	870	862	851	843	876	857	231	258	500	600	1	1	46194879	394	-13.76	0.54	12	0.28	-62.00	1576.00	1191	20230307	-28.38	764	20230726	11.65	1191	-28.38	20230307	764	11.65	20230726	1191	-28.38	20230307	764	11.65	20230726	2.83	N	039980	500	230 억		779643	N	N	0	N	00	N
9	20231031	090459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	876	15	2	1.74	6718060	7730	2.25	868	876	867	1119	603	861	869.09	1.69	0	1248	881	870	862	851	843	876	857	231	258	500	600	1	1	46194879	405	-14.13	0.56	12	0.02	-62.00	1576.00	1191	20230307	-26.45	764	20230726	14.66	1191	-26.45	20230307	764	14.66	20230726	1191	-26.45	20230307	764	14.66	20230726	2.83	N	039980	500	230 억		779643	N	N	0	N	00	N
10	20231030	160454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	861	0	3	0.00	293570434	341054	117.31	857	873	854	1119	603	861	860.77	1.62	0	35330	905	883	871	849	837	877	843	231	258	500	600	1	1	46194879	398	-13.89	0.55	12	0.74	-62.00	1576.00	1191	20230307	-27.71	764	20230726	12.70	1191	-27.71	20230307	764	12.70	20230726	1191	-27.71	20230307	764	12.70	20230726	3.27	N	039980	500	230 억		747103	N	N	0	N	00	N
11	20231030	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	861	0	3	0.00	275576048	320143	110.12	857	873	854	1119	603	861	860.79	1.62	0	32958	905	883	871	849	837	877	843	231	258	500	600	1	1	46194879	398	-13.89	0.55	12	0.69	-62.00	1576.00	1191	20230307	-27.71	764	20230726	12.70	1191	-27.71	20230307	764	12.70	20230726	1191	-27.71	20230307	764	12.70	20230726	3.27	N	039980	500	230 억		747103	N	N	0	N	00	N
12	20231030	140445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	860	-1	5	-0.12	253157776	294057	101.15	857	873	854	1119	603	861	860.91	1.62	0	31394	905	883	871	849	837	877	843	231	258	500	600	1	1	46194879	397	-13.87	0.55	12	0.64	-62.00	1576.00	1191	20230307	-27.79	764	20230726	12.57	1191	-27.79	20230307	764	12.57	20230726	1191	-27.79	20230307	764	12.57	20230726	3.27	N	039980	500	230 억		747103	N	N	0	N	00	N
13	20231030	130444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	859	-2	5	-0.23	212750164	247195	85.03	857	873	854	1119	603	861	860.66	1.62	0	31482	905	883	871	849	837	877	843	231	258	500	600	1	1	46194879	397	-13.85	0.55	12	0.54	-62.00	1576.00	1191	20230307	-27.88	764	20230726	12.43	1191	-27.88	20230307	764	12.43	20230726	1191	-27.88	20230307	764	12.43	20230726	3.27	N	039980	500	230 억		747103	N	N	0	N	00	N
14	20231030	120440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	859	-2	5	-0.23	208536111	242298	83.34	857	873	854	1119	603	861	860.66	1.62	0	31346	905	883	871	849	837	877	843	231	258	500	600	1	1	46194879	397	-13.85	0.55	12	0.52	-62.00	1576.00	1191	20230307	-27.88	764	20230726	12.43	1191	-27.88	20230307	764	12.43	20230726	1191	-27.88	20230307	764	12.43	20230726	3.27	N	039980	500	230 억		747103	N	N	0	N	00	N
15	20231030	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	864	3	2	0.35	145297667	168716	58.03	857	873	855	1119	603	861	861.20	1.62	0	31055	905	883	871	849	837	877	843	231	258	500	600	1	1	46194879	399	-13.94	0.55	12	0.37	-62.00	1576.00	1191	20230307	-27.46	764	20230726	13.09	1191	-27.46	20230307	764	13.09	20230726	1191	-27.46	20230307	764	13.09	20230726	3.27	N	039980	500	230 억		747103	N	N	0	N	00	N
16	20231030	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	861	0	3	0.00	101570295	117945	40.57	857	873	855	1119	603	861	861.17	1.62	0	6106	905	883	871	849	837	877	843	231	258	500	600	1	1	46194879	398	-13.89	0.55	12	0.26	-62.00	1576.00	1191	20230307	-27.71	764	20230726	12.70	1191	-27.71	20230307	764	12.70	20230726	1191	-27.71	20230307	764	12.70	20230726	3.27	N	039980	500	230 억		747103	N	N	0	N	00	N
17	20231030	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	871	10	2	1.16	8274652	9607	3.30	857	871	857	1119	603	861	861.31	1.62	0	-3615	905	883	871	849	837	877	843	231	258	500	600	1	1	46194879	402	-14.05	0.55	12	0.02	-62.00	1576.00	1191	20230307	-26.87	764	20230726	14.01	1191	-26.87	20230307	764	14.01	20230726	1191	-26.87	20230307	764	14.01	20230726	3.27	N	039980	500	230 억		747103	N	N	0	N	00	N
18	20231027	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	861	-23	5	-2.60	250632885	286837	33.87	882	893	859	1149	619	884	873.84	1.63	0	-9989	957	920	887	850	817	904	834	231	265	500	610	1	1	46194879	398	-13.89	0.55	12	0.62	-62.00	1576.00	1191	20230307	-27.71	764	20230726	12.70	1191	-27.71	20230307	764	12.70	20230726	1191	-27.71	20230307	764	12.70	20230726	3.45	N	039980	500	230 억		752388	N	N	0	N	00	N
19	20231027	150441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	863	-21	5	-2.38	216325591	246994	29.17	882	893	862	1149	619	884	875.83	1.63	0	-2753	957	920	887	850	817	904	834	231	265	500	610	1	1	46194879	399	-13.92	0.55	12	0.53	-62.00	1576.00	1191	20230307	-27.54	764	20230726	12.96	1191	-27.54	20230307	764	12.96	20230726	1191	-27.54	20230307	764	12.96	20230726	3.45	N	039980	500	230 억		752388	N	N	0	N	00	N
20	20231027	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	875	-9	5	-1.02	149572719	169795	20.05	882	893	868	1149	619	884	880.90	1.63	0	-1663	957	920	887	850	817	904	834	231	265	500	610	1	1	46194879	404	-14.11	0.56	12	0.37	-62.00	1576.00	1191	20230307	-26.53	764	20230726	14.53	1191	-26.53	20230307	764	14.53	20230726	1191	-26.53	20230307	764	14.53	20230726	3.45	N	039980	500	230 억		752388	N	N	0	N	00	N
21	20231027	130433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	884	0	3	0.00	105576652	119387	14.10	882	893	870	1149	619	884	884.32	1.63	0	-8090	957	920	887	850	817	904	834	231	265	500	610	1	1	46194879	408	-14.26	0.56	12	0.26	-62.00	1576.00	1191	20230307	-25.78	764	20230726	15.71	1191	-25.78	20230307	764	15.71	20230726	1191	-25.78	20230307	764	15.71	20230726	3.45	N	039980	500	230 억		752388	N	N	0	N	00	N
22	20231027	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	891	7	2	0.79	92129138	104203	12.31	882	891	870	1149	619	884	884.13	1.63	0	-5929	957	920	887	850	817	904	834	231	265	500	610	1	1	46194879	412	-14.37	0.57	12	0.23	-62.00	1576.00	1191	20230307	-25.19	764	20230726	16.62	1191	-25.19	20230307	764	16.62	20230726	1191	-25.19	20230307	764	16.62	20230726	3.45	N	039980	500	230 억		752388	N	N	0	N	00	N
23	20231027	110445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	887	3	2	0.34	71155661	80567	9.51	882	890	870	1149	619	884	883.19	1.63	0	-9564	957	920	887	850	817	904	834	231	265	500	610	1	1	46194879	410	-14.31	0.56	12	0.17	-62.00	1576.00	1191	20230307	-25.52	764	20230726	16.10	1191	-25.52	20230307	764	16.10	20230726	1191	-25.52	20230307	764	16.10	20230726	3.45	N	039980	500	230 억		752388	N	N	0	N	00	N
24	20231027	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	875	-9	5	-1.02	27668281	31376	3.71	882	890	871	1149	619	884	881.83	1.63	0	-11876	957	920	887	850	817	904	834	231	265	500	610	1	1	46194879	404	-14.11	0.56	12	0.07	-62.00	1576.00	1191	20230307	-26.53	764	20230726	14.53	1191	-26.53	20230307	764	14.53	20230726	1191	-26.53	20230307	764	14.53	20230726	3.45	N	039980	500	230 억		752388	N	N	0	N	00	N
25	20231027	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	884	0	3	0.00	4256492	4834	0.57	882	884	871	1149	619	884	880.53	1.63	0	502	957	920	887	850	817	904	834	231	265	500	610	1	1	46194879	408	-14.26	0.56	12	0.01	-62.00	1576.00	1191	20230307	-25.78	764	20230726	15.71	1191	-25.78	20230307	764	15.71	20230726	1191	-25.78	20230307	764	15.71	20230726	3.45	N	039980	500	230 억		752388	N	N	0	N	00	N
26	20231026	160433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	884	-49	5	-5.25	744207260	846274	144.77	924	924	854	1212	654	933	879.39	1.80	0	-77999	1000	966	945	911	890	956	901	231	279	500	650	1	1	46194879	408	-14.26	0.56	12	1.83	-62.00	1576.00	1191	20230307	-25.78	764	20230726	15.71	1191	-25.78	20230307	764	15.71	20230726	1191	-25.78	20230307	764	15.71	20230726	3.47	N	039980	500	230 억		830311	N	N	0	N	00	N
27	20231026	150433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	872	-61	5	-6.54	718826166	817348	139.82	924	924	854	1212	654	933	879.46	1.80	0	-66918	1000	966	945	911	890	956	901	231	279	500	650	1	1	46194879	403	-14.06	0.55	12	1.77	-62.00	1576.00	1191	20230307	-26.78	764	20230726	14.14	1191	-26.78	20230307	764	14.14	20230726	1191	-26.78	20230307	764	14.14	20230726	3.47	N	039980	500	230 억		830311	N	N	0	N	00	N
28	20231026	140435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	865	-68	5	-7.29	587840573	664841	113.73	924	924	856	1212	654	933	884.18	1.80	0	-69547	1000	966	945	911	890	956	901	231	279	500	650	1	1	46194879	400	-13.95	0.55	12	1.44	-62.00	1576.00	1191	20230307	-27.37	764	20230726	13.22	1191	-27.37	20230307	764	13.22	20230726	1191	-27.37	20230307	764	13.22	20230726	3.47	N	039980	500	230 억		830311	N	N	0	N	00	N
29	20231026	130433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	869	-64	5	-6.86	552185216	623620	106.68	924	924	856	1212	654	933	885.45	1.80	0	-69646	1000	966	945	911	890	956	901	231	279	500	650	1	1	46194879	401	-14.02	0.55	12	1.35	-62.00	1576.00	1191	20230307	-27.04	764	20230726	13.74	1191	-27.04	20230307	764	13.74	20230726	1191	-27.04	20230307	764	13.74	20230726	3.47	N	039980	500	230 억		830311	N	N	0	N	00	N
30	20231026	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	864	-69	5	-7.40	498000056	560732	95.92	924	924	859	1212	654	933	888.12	1.80	0	-81335	1000	966	945	911	890	956	901	231	279	500	650	1	1	46194879	399	-13.94	0.55	12	1.21	-62.00	1576.00	1191	20230307	-27.46	764	20230726	13.09	1191	-27.46	20230307	764	13.09	20230726	1191	-27.46	20230307	764	13.09	20230726	3.47	N	039980	500	230 억		830311	N	N	0	N	00	N
31	20231026	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	887	-46	5	-4.93	325177661	361905	61.91	924	924	873	1212	654	933	898.52	1.80	0	-85036	1000	966	945	911	890	956	901	231	279	500	650	1	1	46194879	410	-14.31	0.56	12	0.78	-62.00	1576.00	1191	20230307	-25.52	764	20230726	16.10	1191	-25.52	20230307	764	16.10	20230726	1191	-25.52	20230307	764	16.10	20230726	3.47	N	039980	500	230 억		830311	N	N	0	N	00	N
32	20231026	100436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	901	-32	5	-3.43	168529609	185981	31.81	924	924	896	1212	654	933	906.17	1.80	0	-26816	1000	966	945	911	890	956	901	231	279	500	650	1	1	46194879	416	-14.53	0.57	12	0.40	-62.00	1576.00	1191	20230307	-24.35	764	20230726	17.93	1191	-24.35	20230307	764	17.93	20230726	1191	-24.35	20230307	764	17.93	20230726	3.47	N	039980	500	230 억		830311	N	N	0	N	00	N
33	20231026	090435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	905	-28	5	-3.00	38293202	41981	7.18	924	924	900	1212	654	933	912.16	1.80	0	-1037	1000	966	945	911	890	956	901	231	279	500	650	1	1	46194879	418	-14.60	0.57	12	0.09	-62.00	1576.00	1191	20230307	-24.01	764	20230726	18.46	1191	-24.01	20230307	764	18.46	20230726	1191	-24.01	20230307	764	18.46	20230726	3.47	N	039980	500	230 억		830311	N	N	0	N	00	N
34	20231025	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	933	-27	5	-2.81	549997472	581052	137.97	960	979	924	1248	672	960	946.56	1.69	0	51083	1012	985	947	920	882	999	934	231	288	500	670	1	1	46194879	431	-15.05	0.59	12	1.26	-62.00	1576.00	1191	20230307	-21.66	764	20230726	22.12	1191	-21.66	20230307	764	22.12	20230726	1191	-21.66	20230307	764	22.12	20230726	3.50	N	039980	500	230 억		779228	N	N	0	N	00	N
35	20231025	150436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	927	-33	5	-3.44	535959426	565999	134.39	960	979	924	1248	672	960	946.93	1.69	0	60904	1012	985	947	920	882	999	934	231	288	500	670	1	1	46194879	428	-14.95	0.59	12	1.23	-62.00	1576.00	1191	20230307	-22.17	764	20230726	21.34	1191	-22.17	20230307	764	21.34	20230726	1191	-22.17	20230307	764	21.34	20230726	3.50	N	039980	500	230 억		779228	N	N	0	N	00	N
36	20231025	140432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	927	-33	5	-3.44	489280903	515782	122.47	960	979	926	1248	672	960	948.62	1.69	0	62978	1012	985	947	920	882	999	934	231	288	500	670	1	1	46194879	428	-14.95	0.59	12	1.12	-62.00	1576.00	1191	20230307	-22.17	764	20230726	21.34	1191	-22.17	20230307	764	21.34	20230726	1191	-22.17	20230307	764	21.34	20230726	3.50	N	039980	500	230 억		779228	N	N	0	N	00	N
37	20231025	130434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	942	-18	5	-1.88	191158540	200781	47.67	960	979	930	1248	672	960	952.07	1.69	0	30737	1012	985	947	920	882	999	934	231	288	500	670	1	1	46194879	435	-15.19	0.60	12	0.43	-62.00	1576.00	1191	20230307	-20.91	764	20230726	23.30	1191	-20.91	20230307	764	23.30	20230726	1191	-20.91	20230307	764	23.30	20230726	3.50	N	039980	500	230 억		779228	N	N	0	N	00	N
38	20231025	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	941	-19	5	-1.98	167067850	175122	41.58	960	979	930	1248	672	960	954.01	1.69	0	33799	1012	985	947	920	882	999	934	231	288	500	670	1	1	46194879	435	-15.18	0.60	12	0.38	-62.00	1576.00	1191	20230307	-20.99	764	20230726	23.17	1191	-20.99	20230307	764	23.17	20230726	1191	-20.99	20230307	764	23.17	20230726	3.50	N	039980	500	230 억		779228	N	N	0	N	00	N
39	20231025	110433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	957	-3	5	-0.31	111852075	116361	27.63	960	979	955	1248	672	960	961.25	1.69	0	13619	1012	985	947	920	882	999	934	231	288	500	670	1	1	46194879	442	-15.44	0.61	12	0.25	-62.00	1576.00	1191	20230307	-19.65	764	20230726	25.26	1191	-19.65	20230307	764	25.26	20230726	1191	-19.65	20230307	764	25.26	20230726	3.50	N	039980	500	230 억		779228	N	N	0	N	00	N
40	20231025	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	965	5	2	0.52	75175273	78060	18.53	960	979	957	1248	672	960	963.04	1.69	0	1391	1012	985	947	920	882	999	934	231	288	500	670	1	1	46194879	446	-15.56	0.61	12	0.17	-62.00	1576.00	1191	20230307	-18.98	764	20230726	26.31	1191	-18.98	20230307	764	26.31	20230726	1191	-18.98	20230307	764	26.31	20230726	3.50	N	039980	500	230 억		779228	N	N	0	N	00	N
41	20231025	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	965	5	2	0.52	11548479	11945	2.84	960	979	960	1248	672	960	966.80	1.69	0	-6682	1012	985	947	920	882	999	934	231	288	500	670	1	1	46194879	446	-15.56	0.61	12	0.03	-62.00	1576.00	1191	20230307	-18.98	764	20230726	26.31	1191	-18.98	20230307	764	26.31	20230726	1191	-18.98	20230307	764	26.31	20230726	3.50	N	039980	500	230 억		779228	N	N	0	N	00	N
42	20231024	160424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	960	44	2	4.80	384950928	411408	92.28	919	974	909	1190	642	916	935.02	1.53	0	71367	1003	959	936	892	869	948	881	231	274	500	640	1	1	46194879	443	-15.48	0.61	12	0.89	-62.00	1576.00	1191	20230307	-19.40	764	20230726	25.65	1191	-19.40	20230307	764	25.65	20230726	1191	-19.40	20230307	764	25.65	20230726	3.46	N	039980	500	230 억		707043	N	N	0	N	00	N
43	20231024	150431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	944	28	2	3.06	317204988	340502	76.37	919	974	909	1190	642	916	931.58	1.53	0	58037	1003	959	936	892	869	948	881	231	274	500	640	1	1	46194879	436	-15.23	0.60	12	0.74	-62.00	1576.00	1191	20230307	-20.74	764	20230726	23.56	1191	-20.74	20230307	764	23.56	20230726	1191	-20.74	20230307	764	23.56	20230726	3.46	N	039980	500	230 억		707043	N	N	0	N	00	N
44	20231024	140422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	931	15	2	1.64	265000180	284917	63.90	919	974	909	1190	642	916	930.10	1.53	0	25209	1003	959	936	892	869	948	881	231	274	500	640	1	1	46194879	430	-15.02	0.59	12	0.62	-62.00	1576.00	1191	20230307	-21.83	764	20230726	21.86	1191	-21.83	20230307	764	21.86	20230726	1191	-21.83	20230307	764	21.86	20230726	3.46	N	039980	500	230 억		707043	N	N	0	N	00	N
45	20231024	130429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	930	14	2	1.53	217369008	233503	52.37	919	974	909	1190	642	916	930.90	1.53	0	15216	1003	959	936	892	869	948	881	231	274	500	640	1	1	46194879	430	-15.00	0.59	12	0.51	-62.00	1576.00	1191	20230307	-21.91	764	20230726	21.73	1191	-21.91	20230307	764	21.73	20230726	1191	-21.91	20230307	764	21.73	20230726	3.46	N	039980	500	230 억		707043	N	N	0	N	00	N
46	20231024	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	923	7	2	0.76	176970559	189698	42.55	919	974	909	1190	642	916	932.91	1.53	0	8463	1003	959	936	892	869	948	881	231	274	500	640	1	1	46194879	426	-14.89	0.59	12	0.41	-62.00	1576.00	1191	20230307	-22.50	764	20230726	20.81	1191	-22.50	20230307	764	20.81	20230726	1191	-22.50	20230307	764	20.81	20230726	3.46	N	039980	500	230 억		707043	N	N	0	N	00	N
47	20231024	110428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	918	2	2	0.22	167681330	179636	40.29	919	974	909	1190	642	916	933.45	1.53	0	3784	1003	959	936	892	869	948	881	231	274	500	640	1	1	46194879	424	-14.81	0.58	12	0.39	-62.00	1576.00	1191	20230307	-22.92	764	20230726	20.16	1191	-22.92	20230307	764	20.16	20230726	1191	-22.92	20230307	764	20.16	20230726	3.46	N	039980	500	230 억		707043	N	N	0	N	00	N
48	20231024	100424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	921	5	2	0.55	118867430	126242	28.32	919	974	919	1190	642	916	941.58	1.53	0	1849	1003	959	936	892	869	948	881	231	274	500	640	1	1	46194879	425	-14.85	0.58	12	0.27	-62.00	1576.00	1191	20230307	-22.67	764	20230726	20.55	1191	-22.67	20230307	764	20.55	20230726	1191	-22.67	20230307	764	20.55	20230726	3.46	N	039980	500	230 억		707043	N	N	0	N	00	N
49	20231024	090428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	955	39	2	4.26	42127821	44300	9.94	919	974	919	1190	642	916	950.97	1.53	0	-3477	1003	959	936	892	869	948	881	231	274	500	640	1	1	46194879	441	-15.40	0.61	12	0.10	-62.00	1576.00	1191	20230307	-19.82	764	20230726	25.00	1191	-19.82	20230307	764	25.00	20230726	1191	-19.82	20230307	764	25.00	20230726	3.46	N	039980	500	230 억		707043	N	N	0	N	00	N
50	20231023	160422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	916	-14	5	-1.51	419465982	443414	62.44	946	980	913	1209	651	930	946.06	1.51	0	5449	1007	968	946	907	885	957	896	231	279	500	650	1	1	46194879	423	-14.77	0.58	12	0.96	-62.00	1576.00	1191	20230307	-23.09	764	20230726	19.90	1191	-23.09	20230307	764	19.90	20230726	1191	-23.09	20230307	764	19.90	20230726	3.45	N	039980	500	230 억		699816	N	N	0	N	00	N
51	20231023	150421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	930	0	3	0.00	377138981	397254	55.94	946	980	920	1209	651	930	949.40	1.51	0	1416	1007	968	946	907	885	957	896	231	279	500	650	1	1	46194879	430	-15.00	0.59	12	0.86	-62.00	1576.00	1191	20230307	-21.91	764	20230726	21.73	1191	-21.91	20230307	764	21.73	20230726	1191	-21.91	20230307	764	21.73	20230726	3.45	N	039980	500	230 억		699816	N	N	0	N	00	N
52	20231023	140423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	926	-4	5	-0.43	362769100	381702	53.75	946	980	920	1209	651	930	950.43	1.51	0	1153	1007	968	946	907	885	957	896	231	279	500	650	1	1	46194879	428	-14.94	0.59	12	0.83	-62.00	1576.00	1191	20230307	-22.25	764	20230726	21.20	1191	-22.25	20230307	764	21.20	20230726	1191	-22.25	20230307	764	21.20	20230726	3.45	N	039980	500	230 억		699816	N	N	0	N	00	N
53	20231023	130425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	940	10	2	1.08	326375634	342435	48.22	946	980	933	1209	651	930	953.15	1.51	0	3618	1007	968	946	907	885	957	896	231	279	500	650	1	1	46194879	434	-15.16	0.60	12	0.74	-62.00	1576.00	1191	20230307	-21.07	764	20230726	23.04	1191	-21.07	20230307	764	23.04	20230726	1191	-21.07	20230307	764	23.04	20230726	3.45	N	039980	500	230 억		699816	N	N	0	N	00	N
54	20231023	120422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	946	16	2	1.72	296132147	310204	43.69	946	980	939	1209	651	930	954.69	1.51	0	10166	1007	968	946	907	885	957	896	231	279	500	650	1	1	46194879	437	-15.26	0.60	12	0.67	-62.00	1576.00	1191	20230307	-20.57	764	20230726	23.82	1191	-20.57	20230307	764	23.82	20230726	1191	-20.57	20230307	764	23.82	20230726	3.45	N	039980	500	230 억		699816	N	N	0	N	00	N
55	20231023	110421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	957	27	2	2.90	233040132	243954	34.36	946	980	939	1209	651	930	955.33	1.51	0	6272	1007	968	946	907	885	957	896	231	279	500	650	1	1	46194879	442	-15.44	0.61	12	0.53	-62.00	1576.00	1191	20230307	-19.65	764	20230726	25.26	1191	-19.65	20230307	764	25.26	20230726	1191	-19.65	20230307	764	25.26	20230726	3.45	N	039980	500	230 억		699816	N	N	0	N	00	N
56	20231023	100418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	969	39	2	4.19	201014767	210402	29.63	946	980	939	1209	651	930	955.46	1.51	0	7625	1007	968	946	907	885	957	896	231	279	500	650	1	1	46194879	448	-15.63	0.61	12	0.46	-62.00	1576.00	1191	20230307	-18.64	764	20230726	26.83	1191	-18.64	20230307	764	26.83	20230726	1191	-18.64	20230307	764	26.83	20230726	3.45	N	039980	500	230 억		699816	N	N	0	N	00	N
57	20231023	090426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	949	19	2	2.04	71078442	74256	10.46	946	980	946	1209	651	930	957.45	1.51	0	-6620	1007	968	946	907	885	957	896	231	279	500	650	1	1	46194879	438	-15.31	0.60	12	0.16	-62.00	1576.00	1191	20230307	-20.32	764	20230726	24.21	1191	-20.32	20230307	764	24.21	20230726	1191	-20.32	20230307	764	24.21	20230726	3.45	N	039980	500	230 억		699816	N	N	0	N	00	N
58	20231020	160422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	930	-18	5	-1.90	652741824	688810	28.46	947	985	924	1232	664	948	947.69	1.61	0	-51344	1087	1017	980	910	873	999	892	231	284	500	660	1	1	46194879	430	-15.00	0.59	12	1.49	-62.00	1576.00	1191	20230307	-21.91	764	20230726	21.73	1191	-21.91	20230307	764	21.73	20230726	1191	-21.91	20230307	764	21.73	20230726	2.83	N	039980	500	230 억		743831	N	N	0	N	00	N
59	20231020	150421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	940	-8	5	-0.84	587378484	618742	25.56	947	985	924	1232	664	948	949.31	1.61	0	-47939	1087	1017	980	910	873	999	892	231	284	500	660	1	1	46194879	434	-15.16	0.60	12	1.34	-62.00	1576.00	1191	20230307	-21.07	764	20230726	23.04	1191	-21.07	20230307	764	23.04	20230726	1191	-21.07	20230307	764	23.04	20230726	2.83	N	039980	500	230 억		743831	N	N	0	N	00	N
60	20231020	140423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	949	1	2	0.11	571632685	602050	24.87	947	985	924	1232	664	948	949.48	1.61	0	-40667	1087	1017	980	910	873	999	892	231	284	500	660	1	1	46194879	438	-15.31	0.60	12	1.30	-62.00	1576.00	1191	20230307	-20.32	764	20230726	24.21	1191	-20.32	20230307	764	24.21	20230726	1191	-20.32	20230307	764	24.21	20230726	2.83	N	039980	500	230 억		743831	N	N	0	N	00	N
61	20231020	130412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	940	-8	5	-0.84	539351884	567843	23.46	947	985	924	1232	664	948	949.83	1.61	0	-41416	1087	1017	980	910	873	999	892	231	284	500	660	1	1	46194879	434	-15.16	0.60	12	1.23	-62.00	1576.00	1191	20230307	-21.07	764	20230726	23.04	1191	-21.07	20230307	764	23.04	20230726	1191	-21.07	20230307	764	23.04	20230726	2.83	N	039980	500	230 억		743831	N	N	0	N	00	N
62	20231020	120418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	930	-18	5	-1.90	517514121	544544	22.50	947	985	924	1232	664	948	950.36	1.61	0	-39905	1087	1017	980	910	873	999	892	231	284	500	660	1	1	46194879	430	-15.00	0.59	12	1.18	-62.00	1576.00	1191	20230307	-21.91	764	20230726	21.73	1191	-21.91	20230307	764	21.73	20230726	1191	-21.91	20230307	764	21.73	20230726	2.83	N	039980	500	230 억		743831	N	N	0	N	00	N
63	20231020	110423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	925	-23	5	-2.43	470105987	493306	20.38	947	985	925	1232	664	948	952.97	1.61	0	-38454	1087	1017	980	910	873	999	892	231	284	500	660	1	1	46194879	427	-14.92	0.59	12	1.07	-62.00	1576.00	1191	20230307	-22.33	764	20230726	21.07	1191	-22.33	20230307	764	21.07	20230726	1191	-22.33	20230307	764	21.07	20230726	2.83	N	039980	500	230 억		743831	N	N	0	N	00	N
64	20231020	100418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	932	-16	5	-1.69	429574737	449701	18.58	947	985	926	1232	664	948	955.25	1.61	0	-44731	1087	1017	980	910	873	999	892	231	284	500	660	1	1	46194879	431	-15.03	0.59	12	0.97	-62.00	1576.00	1191	20230307	-21.75	764	20230726	21.99	1191	-21.75	20230307	764	21.99	20230726	1191	-21.75	20230307	764	21.99	20230726	2.83	N	039980	500	230 억		743831	N	N	0	N	00	N
65	20231020	090421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	957	9	2	0.95	8449392	8896	0.37	947	958	942	1232	664	948	949.80	1.61	0	2222	1087	1017	980	910	873	999	892	231	284	500	660	1	1	46194879	442	-15.44	0.61	12	0.02	-62.00	1576.00	1191	20230307	-19.65	764	20230726	25.26	1191	-19.65	20230307	764	25.26	20230726	1191	-19.65	20230307	764	25.26	20230726	2.83	N	039980	500	230 억		743831	N	N	0	N	00	N
66	20231019	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	948	-64	5	-6.32	2379271898	2411940	29.65	1015	1050	943	1315	709	1012	986.47	1.68	0	-69537	1114	1062	966	914	818	1089	941	231	303	500	700	1	1	46194879	438	-15.29	0.60	12	5.22	-62.00	1576.00	1191	20230307	-20.40	764	20230726	24.08	1191	-20.40	20230307	764	24.08	20230726	1191	-20.40	20230307	764	24.08	20230726	2.77	N	039980	500	230 억		775379	N	N	0	N	00	N
67	20231019	150416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	950	-62	5	-6.13	2306392452	2334922	28.70	1015	1050	945	1315	709	1012	987.78	1.68	0	-84343	1114	1062	966	914	818	1089	941	231	303	500	700	1	1	46194879	439	-15.32	0.60	12	5.05	-62.00	1576.00	1191	20230307	-20.24	764	20230726	24.35	1191	-20.24	20230307	764	24.35	20230726	1191	-20.24	20230307	764	24.35	20230726	2.77	N	039980	500	230 억		775379	N	N	0	N	00	N
68	20231019	140418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	946	-66	5	-6.52	2201043505	2223909	27.34	1015	1050	945	1315	709	1012	989.71	1.68	0	-89137	1114	1062	966	914	818	1089	941	231	303	500	700	1	1	46194879	437	-15.26	0.60	12	4.81	-62.00	1576.00	1191	20230307	-20.57	764	20230726	23.82	1191	-20.57	20230307	764	23.82	20230726	1191	-20.57	20230307	764	23.82	20230726	2.77	N	039980	500	230 억		775379	N	N	0	N	00	N
69	20231019	130415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	950	-62	5	-6.13	2102574276	2119895	26.06	1015	1050	946	1315	709	1012	991.82	1.68	0	-85492	1114	1062	966	914	818	1089	941	231	303	500	700	1	1	46194879	439	-15.32	0.60	12	4.59	-62.00	1576.00	1191	20230307	-20.24	764	20230726	24.35	1191	-20.24	20230307	764	24.35	20230726	1191	-20.24	20230307	764	24.35	20230726	2.77	N	039980	500	230 억		775379	N	N	0	N	00	N
70	20231019	120416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	950	-62	5	-6.13	2082280715	2098564	25.80	1015	1050	946	1315	709	1012	992.24	1.68	0	-84446	1114	1062	966	914	818	1089	941	231	303	500	700	1	1	46194879	439	-15.32	0.60	12	4.54	-62.00	1576.00	1191	20230307	-20.24	764	20230726	24.35	1191	-20.24	20230307	764	24.35	20230726	1191	-20.24	20230307	764	24.35	20230726	2.77	N	039980	500	230 억		775379	N	N	0	N	00	N
71	20231019	110417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	955	-57	5	-5.63	1934223966	1942784	23.88	1015	1050	951	1315	709	1012	995.59	1.68	0	-74956	1114	1062	966	914	818	1089	941	231	303	500	700	1	1	46194879	441	-15.40	0.61	12	4.21	-62.00	1576.00	1191	20230307	-19.82	764	20230726	25.00	1191	-19.82	20230307	764	25.00	20230726	1191	-19.82	20230307	764	25.00	20230726	2.77	N	039980	500	230 억		775379	N	N	0	N	00	N
72	20231019	100414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	956	-56	5	-5.53	1837115080	1841163	22.63	1015	1050	951	1315	709	1012	997.80	1.68	0	-74042	1114	1062	966	914	818	1089	941	231	303	500	700	1	1	46194879	442	-15.42	0.61	12	3.99	-62.00	1576.00	1191	20230307	-19.73	764	20230726	25.13	1191	-19.73	20230307	764	25.13	20230726	1191	-19.73	20230307	764	25.13	20230726	2.77	N	039980	500	230 억		775379	N	N	0	N	00	N
73	20231019	090418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1031	19	2	1.88	547508079	543288	6.68	1015	1039	982	1315	709	1012	1007.76	1.68	0	34290	1114	1062	966	914	818	1089	941	231	303	500	700	1	1	46194879	476	-16.63	0.65	12	1.18	-62.00	1576.00	1191	20230307	-13.43	764	20230726	34.95	1191	-13.43	20230307	764	34.95	20230726	1191	-13.43	20230307	764	34.95	20230726	2.77	N	039980	500	230 억		775379	N	N	0	N	00	N
74	20231018	160419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1012	150	2	17.40	7546323079	7852356	6193.83	871	1018	870	1120	604	862	960.70	1.72	0	23638	884	872	858	846	832	879	853	231	258	500	600	1	1	46194879	467	-16.32	0.64	12	17.00	-62.00	1576.00	1191	20230307	-15.03	764	20230726	32.46	1191	-15.03	20230307	764	32.46	20230726	1191	-15.03	20230307	764	32.46	20230726	3.01	N	039980	500	230 억		793440	N	N	0	N	00	N
75	20231018	150414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	977	115	2	13.34	6517506172	6823416	5382.22	871	1006	870	1120	604	862	955.17	1.72	0	-6837	884	872	858	846	832	879	853	231	258	500	600	1	1	46194879	451	-15.76	0.62	12	14.77	-62.00	1576.00	1191	20230307	-17.97	764	20230726	27.88	1191	-17.97	20230307	764	27.88	20230726	1191	-17.97	20230307	764	27.88	20230726	3.01	N	039980	500	230 억		793440	N	N	0	N	00	N
76	20231018	140411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	954	92	2	10.67	6194535747	6489287	5118.66	871	1006	870	1120	604	862	954.58	1.72	0	-28882	884	872	858	846	832	879	853	231	258	500	600	1	1	46194879	441	-15.39	0.61	12	14.05	-62.00	1576.00	1191	20230307	-19.90	764	20230726	24.87	1191	-19.90	20230307	764	24.87	20230726	1191	-19.90	20230307	764	24.87	20230726	3.01	N	039980	500	230 억		793440	N	N	0	N	00	N
77	20231018	130409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	983	121	2	14.04	4918967090	5174174	4081.32	871	1006	870	1120	604	862	950.68	1.72	0	-28477	884	872	858	846	832	879	853	231	258	500	600	1	1	46194879	454	-15.85	0.62	12	11.20	-62.00	1576.00	1191	20230307	-17.46	764	20230726	28.66	1191	-17.46	20230307	764	28.66	20230726	1191	-17.46	20230307	764	28.66	20230726	3.01	N	039980	500	230 억		793440	N	N	0	N	00	N
78	20231018	120415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	949	87	2	10.09	3654967921	3856732	3042.14	871	1006	870	1120	604	862	947.69	1.72	0	-1184	884	872	858	846	832	879	853	231	258	500	600	1	1	46194879	438	-15.31	0.60	12	8.35	-62.00	1576.00	1191	20230307	-20.32	764	20230726	24.21	1191	-20.32	20230307	764	24.21	20230726	1191	-20.32	20230307	764	24.21	20230726	3.01	N	039980	500	230 억		793440	N	N	0	N	00	N
79	20231018	110412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	930	68	2	7.89	1816638531	1946984	1535.75	871	965	870	1120	604	862	933.05	1.72	0	-49404	884	872	858	846	832	879	853	231	258	500	600	1	1	46194879	430	-15.00	0.59	12	4.21	-62.00	1576.00	1191	20230307	-21.91	764	20230726	21.73	1191	-21.91	20230307	764	21.73	20230726	1191	-21.91	20230307	764	21.73	20230726	3.01	N	039980	500	230 억		793440	N	N	0	N	00	N
80	20231018	100415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	930	68	2	7.89	713495605	771926	608.88	871	950	870	1120	604	862	924.31	1.72	0	-19821	884	872	858	846	832	879	853	231	258	500	600	1	1	46194879	430	-15.00	0.59	12	1.67	-62.00	1576.00	1191	20230307	-21.91	764	20230726	21.73	1191	-21.91	20230307	764	21.73	20230726	1191	-21.91	20230307	764	21.73	20230726	3.01	N	039980	500	230 억		793440	N	N	0	N	00	N
81	20231018	090412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	909	47	2	5.45	66652789	74631	58.87	871	916	870	1120	604	862	893.10	1.72	0	5474	884	872	858	846	832	879	853	231	258	500	600	1	1	46194879	420	-14.66	0.58	12	0.16	-62.00	1576.00	1191	20230307	-23.68	764	20230726	18.98	1191	-23.68	20230307	764	18.98	20230726	1191	-23.68	20230307	764	18.98	20230726	3.01	N	039980	500	230 억		793440	N	N	0	N	00	N
82	20231017	160414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	862	18	2	2.13	108173488	126680	32.42	844	870	844	1097	591	844	853.90	1.68	0	17113	889	866	851	828	813	859	821	231	253	500	590	1	1	46194879	398	-13.90	0.55	12	0.27	-62.00	1576.00	1191	20230307	-27.62	764	20230726	12.83	1191	-27.62	20230307	764	12.83	20230726	1191	-27.62	20230307	764	12.83	20230726	3.00	N	039980	500	230 억		776327	N	N	0	N	00	N
83	20231017	150413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	853	9	2	1.07	101163264	118508	30.33	844	870	844	1097	591	844	853.64	1.68	0	16822	889	866	851	828	813	859	821	231	253	500	590	1	1	46194879	394	-13.76	0.54	12	0.26	-62.00	1576.00	1191	20230307	-28.38	764	20230726	11.65	1191	-28.38	20230307	764	11.65	20230726	1191	-28.38	20230307	764	11.65	20230726	3.00	N	039980	500	230 억		776327	N	N	0	N	00	N
84	20231017	140415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	856	12	2	1.42	77919109	91235	23.35	844	870	844	1097	591	844	854.05	1.68	0	12768	889	866	851	828	813	859	821	231	253	500	590	1	1	46194879	395	-13.81	0.54	12	0.20	-62.00	1576.00	1191	20230307	-28.13	764	20230726	12.04	1191	-28.13	20230307	764	12.04	20230726	1191	-28.13	20230307	764	12.04	20230726	3.00	N	039980	500	230 억		776327	N	N	0	N	00	N
85	20231017	130413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	850	6	2	0.71	48462430	56623	14.49	844	870	844	1097	591	844	855.88	1.68	0	8966	889	866	851	828	813	859	821	231	253	500	590	1	1	46194879	393	-13.71	0.54	12	0.12	-62.00	1576.00	1191	20230307	-28.63	764	20230726	11.26	1191	-28.63	20230307	764	11.26	20230726	1191	-28.63	20230307	764	11.26	20230726	3.00	N	039980	500	230 억		776327	N	N	0	N	00	N
86	20231017	120415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	859	15	2	1.78	39143796	45720	11.70	844	870	844	1097	591	844	856.16	1.68	0	8974	889	866	851	828	813	859	821	231	253	500	590	1	1	46194879	397	-13.85	0.55	12	0.10	-62.00	1576.00	1191	20230307	-27.88	764	20230726	12.43	1191	-27.88	20230307	764	12.43	20230726	1191	-27.88	20230307	764	12.43	20230726	3.00	N	039980	500	230 억		776327	N	N	0	N	00	N
87	20231017	110410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	864	20	2	2.37	37688694	44028	11.27	844	870	844	1097	591	844	856.02	1.68	0	8974	889	866	851	828	813	859	821	231	253	500	590	1	1	46194879	399	-13.94	0.55	12	0.10	-62.00	1576.00	1191	20230307	-27.46	764	20230726	13.09	1191	-27.46	20230307	764	13.09	20230726	1191	-27.46	20230307	764	13.09	20230726	3.00	N	039980	500	230 억		776327	N	N	0	N	00	N
88	20231017	100408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	856	12	2	1.42	24051960	28115	7.20	844	870	844	1097	591	844	855.48	1.68	0	6497	889	866	851	828	813	859	821	231	253	500	590	1	1	46194879	395	-13.81	0.54	12	0.06	-62.00	1576.00	1191	20230307	-28.13	764	20230726	12.04	1191	-28.13	20230307	764	12.04	20230726	1191	-28.13	20230307	764	12.04	20230726	3.00	N	039980	500	230 억		776327	N	N	0	N	00	N
89	20231017	090411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	850	6	2	0.71	3867715	4581	1.17	844	850	844	1097	591	844	844.29	1.68	0	1789	889	866	851	828	813	859	821	231	253	500	590	1	1	46194879	393	-13.71	0.54	12	0.01	-62.00	1576.00	1191	20230307	-28.63	764	20230726	11.26	1191	-28.63	20230307	764	11.26	20230726	1191	-28.63	20230307	764	11.26	20230726	3.00	N	039980	500	230 억		776327	N	N	0	N	00	N
90	20231016	160410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	844	-31	5	-3.54	332428454	390684	307.65	874	874	836	1137	613	875	850.89	1.75	0	-21578	889	881	875	867	861	879	865	231	262	500	610	1	1	46194879	390	-13.61	0.54	12	0.85	-62.00	1576.00	1191	20230307	-29.14	764	20230726	10.47	1191	-29.14	20230307	764	10.47	20230726	1191	-29.14	20230307	764	10.47	20230726	3.01	N	039980	500	230 억		807260	N	N	0	N	00	N
91	20231016	150410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	843	-32	5	-3.66	329013738	386637	304.47	874	874	836	1137	613	875	850.96	1.75	0	-21603	889	881	875	867	861	879	865	231	262	500	610	1	1	46194879	389	-13.60	0.53	12	0.84	-62.00	1576.00	1191	20230307	-29.22	764	20230726	10.34	1191	-29.22	20230307	764	10.34	20230726	1191	-29.22	20230307	764	10.34	20230726	3.01	N	039980	500	230 억		807260	N	N	0	N	00	N
92	20231016	140409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	843	-32	5	-3.66	301883234	354512	279.17	874	874	836	1137	613	875	851.55	1.75	0	-17378	889	881	875	867	861	879	865	231	262	500	610	1	1	46194879	389	-13.60	0.53	12	0.77	-62.00	1576.00	1191	20230307	-29.22	764	20230726	10.34	1191	-29.22	20230307	764	10.34	20230726	1191	-29.22	20230307	764	10.34	20230726	3.01	N	039980	500	230 억		807260	N	N	0	N	00	N
93	20231016	130409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	842	-33	5	-3.77	281541820	330330	260.13	874	874	836	1137	613	875	852.30	1.75	0	-2682	889	881	875	867	861	879	865	231	262	500	610	1	1	46194879	389	-13.58	0.53	12	0.72	-62.00	1576.00	1191	20230307	-29.30	764	20230726	10.21	1191	-29.30	20230307	764	10.21	20230726	1191	-29.30	20230307	764	10.21	20230726	3.01	N	039980	500	230 억		807260	N	N	0	N	00	N
94	20231016	120409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	847	-28	5	-3.20	228455495	267283	210.48	874	874	845	1137	613	875	854.73	1.75	0	12061	889	881	875	867	861	879	865	231	262	500	610	1	1	46194879	391	-13.66	0.54	12	0.58	-62.00	1576.00	1191	20230307	-28.88	764	20230726	10.86	1191	-28.88	20230307	764	10.86	20230726	1191	-28.88	20230307	764	10.86	20230726	3.01	N	039980	500	230 억		807260	N	N	0	N	00	N
95	20231016	110408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	846	-29	5	-3.31	199129070	232606	183.17	874	874	846	1137	613	875	856.08	1.75	0	14414	889	881	875	867	861	879	865	231	262	500	610	1	1	46194879	391	-13.65	0.54	12	0.50	-62.00	1576.00	1191	20230307	-28.97	764	20230726	10.73	1191	-28.97	20230307	764	10.73	20230726	1191	-28.97	20230307	764	10.73	20230726	3.01	N	039980	500	230 억		807260	N	N	0	N	00	N
96	20231016	100404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	854	-21	5	-2.40	105455009	122554	96.51	874	874	852	1137	613	875	860.48	1.75	0	2944	889	881	875	867	861	879	865	231	262	500	610	1	1	46194879	395	-13.77	0.54	12	0.27	-62.00	1576.00	1191	20230307	-28.30	764	20230726	11.78	1191	-28.30	20230307	764	11.78	20230726	1191	-28.30	20230307	764	11.78	20230726	3.01	N	039980	500	230 억		807260	N	N	0	N	00	N
97	20231016	090406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	874	-1	5	-0.11	4198381	4814	3.79	874	874	871	1137	613	875	872.12	1.75	0	-3111	889	881	875	867	861	879	865	231	262	500	610	1	1	46194879	404	-14.10	0.55	12	0.01	-62.00	1576.00	1191	20230307	-26.62	764	20230726	14.40	1191	-26.62	20230307	764	14.40	20230726	1191	-26.62	20230307	764	14.40	20230726	3.01	N	039980	500	230 억		807260	N	N	0	N	00	N
98	20231012	160415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	880	-12	5	-1.35	179930784	200746	155.78	892	910	880	1159	625	892	896.34	1.66	0	57633	913	902	885	874	857	908	880	231	267	500	620	1	1	46194879	407	-14.19	0.56	12	0.43	-62.00	1576.00	1191	20230307	-26.11	764	20230726	15.18	1191	-26.11	20230307	764	15.18	20230726	1191	-26.11	20230307	764	15.18	20230726	3.15	N	039980	500	230 억		764589	N	N	0	N	00	N
99	20231012	150409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	891	-1	5	-0.11	157415058	175246	135.99	892	910	888	1159	625	892	898.25	1.66	0	64686	913	902	885	874	857	908	880	231	267	500	620	1	1	46194879	412	-14.37	0.57	12	0.38	-62.00	1576.00	1191	20230307	-25.19	764	20230726	16.62	1191	-25.19	20230307	764	16.62	20230726	1191	-25.19	20230307	764	16.62	20230726	3.15	N	039980	500	230 억		764589	N	N	0	N	00	N
100	20231012	140408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	892	0	3	0.00	148566946	165308	128.28	892	910	890	1159	625	892	898.73	1.66	0	65606	913	902	885	874	857	908	880	231	267	500	620	1	1	46194879	412	-14.39	0.57	12	0.36	-62.00	1576.00	1191	20230307	-25.10	764	20230726	16.75	1191	-25.10	20230307	764	16.75	20230726	1191	-25.10	20230307	764	16.75	20230726	3.15	N	039980	500	230 억		764589	N	N	0	N	00	N
101	20231012	130409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	898	6	2	0.67	146353366	162833	126.36	892	910	890	1159	625	892	898.79	1.66	0	65613	913	902	885	874	857	908	880	231	267	500	620	1	1	46194879	415	-14.48	0.57	12	0.35	-62.00	1576.00	1191	20230307	-24.60	764	20230726	17.54	1191	-24.60	20230307	764	17.54	20230726	1191	-24.60	20230307	764	17.54	20230726	3.15	N	039980	500	230 억		764589	N	N	0	N	00	N
102	20231012	120415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	893	1	2	0.11	124729182	138644	107.59	892	910	892	1159	625	892	899.64	1.66	0	62813	913	902	885	874	857	908	880	231	267	500	620	1	1	46194879	413	-14.40	0.57	12	0.30	-62.00	1576.00	1191	20230307	-25.02	764	20230726	16.88	1191	-25.02	20230307	764	16.88	20230726	1191	-25.02	20230307	764	16.88	20230726	3.15	N	039980	500	230 억		764589	N	N	0	N	00	N
103	20231012	110413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	897	5	2	0.56	116818330	129830	100.75	892	910	892	1159	625	892	899.78	1.66	0	63120	913	902	885	874	857	908	880	231	267	500	620	1	1	46194879	414	-14.47	0.57	12	0.28	-62.00	1576.00	1191	20230307	-24.69	764	20230726	17.41	1191	-24.69	20230307	764	17.41	20230726	1191	-24.69	20230307	764	17.41	20230726	3.15	N	039980	500	230 억		764589	N	N	0	N	00	N
104	20231012	100412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	902	10	2	1.12	89869926	99912	77.53	892	910	892	1159	625	892	899.49	1.66	0	52845	913	902	885	874	857	908	880	231	267	500	620	1	1	46194879	417	-14.55	0.57	12	0.22	-62.00	1576.00	1191	20230307	-24.27	764	20230726	18.06	1191	-24.27	20230307	764	18.06	20230726	1191	-24.27	20230307	764	18.06	20230726	3.15	N	039980	500	230 억		764589	N	N	0	N	00	N
105	20231012	090413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	905	13	2	1.46	15185982	16999	13.19	892	905	892	1159	625	892	893.35	1.66	0	7452	913	902	885	874	857	908	880	231	267	500	620	1	1	46194879	418	-14.60	0.57	12	0.04	-62.00	1576.00	1191	20230307	-24.01	764	20230726	18.46	1191	-24.01	20230307	764	18.46	20230726	1191	-24.01	20230307	764	18.46	20230726	3.15	N	039980	500	230 억		764589	N	N	0	N	00	N
106	20231011	160409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	892	24	2	2.76	113990101	128839	38.93	868	896	868	1128	608	868	884.75	1.62	0	15264	932	900	877	845	822	888	833	231	260	500	600	1	1	46194879	412	-14.39	0.57	12	0.28	-62.00	1576.00	1191	20230307	-25.10	764	20230726	16.75	1191	-25.10	20230307	764	16.75	20230726	1191	-25.10	20230307	764	16.75	20230726	3.17	N	039980	500	230 억		749268	N	N	0	N	00	N
107	20231011	150409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	895	27	2	3.11	110847770	125314	37.86	868	896	868	1128	608	868	884.56	1.62	0	15264	932	900	877	845	822	888	833	231	260	500	600	1	1	46194879	413	-14.44	0.57	12	0.27	-62.00	1576.00	1191	20230307	-24.85	764	20230726	17.15	1191	-24.85	20230307	764	17.15	20230726	1191	-24.85	20230307	764	17.15	20230726	3.17	N	039980	500	230 억		749268	N	N	0	N	00	N
108	20231011	140414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	884	16	2	1.84	95618998	108276	32.71	868	893	868	1128	608	868	883.10	1.62	0	15234	932	900	877	845	822	888	833	231	260	500	600	1	1	46194879	408	-14.26	0.56	12	0.23	-62.00	1576.00	1191	20230307	-25.78	764	20230726	15.71	1191	-25.78	20230307	764	15.71	20230726	1191	-25.78	20230307	764	15.71	20230726	3.17	N	039980	500	230 억		749268	N	N	0	N	00	N
109	20231011	130407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	893	25	2	2.88	76622825	86904	26.26	868	893	868	1128	608	868	881.70	1.62	0	14894	932	900	877	845	822	888	833	231	260	500	600	1	1	46194879	413	-14.40	0.57	12	0.19	-62.00	1576.00	1191	20230307	-25.02	764	20230726	16.88	1191	-25.02	20230307	764	16.88	20230726	1191	-25.02	20230307	764	16.88	20230726	3.17	N	039980	500	230 억		749268	N	N	0	N	00	N
110	20231011	120415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	886	18	2	2.07	52673300	59936	18.11	868	887	868	1128	608	868	878.83	1.62	0	5256	932	900	877	845	822	888	833	231	260	500	600	1	1	46194879	409	-14.29	0.56	12	0.13	-62.00	1576.00	1191	20230307	-25.61	764	20230726	15.97	1191	-25.61	20230307	764	15.97	20230726	1191	-25.61	20230307	764	15.97	20230726	3.17	N	039980	500	230 억		749268	N	N	0	N	00	N
111	20231011	110411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	885	17	2	1.96	47081723	53602	16.20	868	887	868	1128	608	868	878.36	1.62	0	2141	932	900	877	845	822	888	833	231	260	500	600	1	1	46194879	409	-14.27	0.56	12	0.12	-62.00	1576.00	1191	20230307	-25.69	764	20230726	15.84	1191	-25.69	20230307	764	15.84	20230726	1191	-25.69	20230307	764	15.84	20230726	3.17	N	039980	500	230 억		749268	N	N	0	N	00	N
112	20231011	100408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	886	18	2	2.07	39399791	44883	13.56	868	887	868	1128	608	868	877.83	1.62	0	1498	932	900	877	845	822	888	833	231	260	500	600	1	1	46194879	409	-14.29	0.56	12	0.10	-62.00	1576.00	1191	20230307	-25.61	764	20230726	15.97	1191	-25.61	20230307	764	15.97	20230726	1191	-25.61	20230307	764	15.97	20230726	3.17	N	039980	500	230 억		749268	N	N	0	N	00	N
113	20231011	090410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	870	2	2	0.23	14153594	16290	4.92	868	881	868	1128	608	868	868.85	1.62	0	-1703	932	900	877	845	822	888	833	231	260	500	600	1	1	46194879	402	-14.03	0.55	12	0.04	-62.00	1576.00	1191	20230307	-26.95	764	20230726	13.87	1191	-26.95	20230307	764	13.87	20230726	1191	-26.95	20230307	764	13.87	20230726	3.17	N	039980	500	230 억		749268	N	N	0	N	00	N
114	20231010	160407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	868	-24	5	-2.69	293414494	330922	153.41	892	909	854	1159	625	892	886.66	1.65	0	-7626	922	906	889	873	856	915	882	231	267	500	620	1	1	46194879	401	-14.00	0.55	12	0.72	-62.00	1576.00	1191	20230307	-27.12	764	20230726	13.61	1191	-27.12	20230307	764	13.61	20230726	1191	-27.12	20230307	764	13.61	20230726	3.21	N	039980	500	230 억		760742	N	N	0	N	00	N
115	20231010	150406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	862	-30	5	-3.36	288317202	325035	150.68	892	909	854	1159	625	892	887.03	1.65	0	-7739	922	906	889	873	856	915	882	231	267	500	620	1	1	46194879	398	-13.90	0.55	12	0.70	-62.00	1576.00	1191	20230307	-27.62	764	20230726	12.83	1191	-27.62	20230307	764	12.83	20230726	1191	-27.62	20230307	764	12.83	20230726	3.21	N	039980	500	230 억		760742	N	N	0	N	00	N
116	20231010	140406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	866	-26	5	-2.91	236005751	264242	122.50	892	909	866	1159	625	892	893.14	1.65	0	-772	922	906	889	873	856	915	882	231	267	500	620	1	1	46194879	400	-13.97	0.55	12	0.57	-62.00	1576.00	1191	20230307	-27.29	764	20230726	13.35	1191	-27.29	20230307	764	13.35	20230726	1191	-27.29	20230307	764	13.35	20230726	3.21	N	039980	500	230 억		760742	N	N	0	N	00	N
117	20231010	130403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	882	-10	5	-1.12	215493845	240830	111.64	892	909	882	1159	625	892	894.80	1.65	0	1234	922	906	889	873	856	915	882	231	267	500	620	1	1	46194879	407	-14.23	0.56	12	0.52	-62.00	1576.00	1191	20230307	-25.94	764	20230726	15.45	1191	-25.94	20230307	764	15.45	20230726	1191	-25.94	20230307	764	15.45	20230726	3.21	N	039980	500	230 억		760742	N	N	0	N	00	N
118	20231010	120405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	898	6	2	0.67	195694549	218488	101.29	892	909	885	1159	625	892	895.68	1.65	0	6530	922	906	889	873	856	915	882	231	267	500	620	1	1	46194879	415	-14.48	0.57	12	0.47	-62.00	1576.00	1191	20230307	-24.60	764	20230726	17.54	1191	-24.60	20230307	764	17.54	20230726	1191	-24.60	20230307	764	17.54	20230726	3.21	N	039980	500	230 억		760742	N	N	0	N	00	N
119	20231010	110357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	901	9	2	1.01	185619030	207254	96.08	892	909	885	1159	625	892	895.61	1.65	0	5107	922	906	889	873	856	915	882	231	267	500	620	1	1	46194879	416	-14.53	0.57	12	0.45	-62.00	1576.00	1191	20230307	-24.35	764	20230726	17.93	1191	-24.35	20230307	764	17.93	20230726	1191	-24.35	20230307	764	17.93	20230726	3.21	N	039980	500	230 억		760742	N	N	0	N	00	N
120	20231010	100401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	891	-1	5	-0.11	129772458	145212	67.32	892	905	885	1159	625	892	893.68	1.65	0	14918	922	906	889	873	856	915	882	231	267	500	620	1	1	46194879	412	-14.37	0.57	12	0.31	-62.00	1576.00	1191	20230307	-25.19	764	20230726	16.62	1191	-25.19	20230307	764	16.62	20230726	1191	-25.19	20230307	764	16.62	20230726	3.21	N	039980	500	230 억		760742	N	N	0	N	00	N
121	20231010	090401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	892	0	3	0.00	27188579	30471	14.13	892	897	892	1159	625	892	892.28	1.65	0	9826	922	906	889	873	856	915	882	231	267	500	620	1	1	46194879	412	-14.39	0.57	12	0.07	-62.00	1576.00	1191	20230307	-25.10	764	20230726	16.75	1191	-25.10	20230307	764	16.75	20230726	1191	-25.10	20230307	764	16.75	20230726	3.21	N	039980	500	230 억		760742	N	N	0	N	00	N
122	20231006	160405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	892	16	2	1.83	191954451	215205	37.83	875	905	872	1138	614	876	891.96	1.56	0	39505	969	922	896	849	823	909	836	231	262	500	610	1	1	46194879	412	-14.39	0.57	12	0.47	-62.00	1576.00	1191	20230307	-25.10	764	20230726	16.75	1191	-25.10	20230307	764	16.75	20230726	1191	-25.10	20230307	764	16.75	20230726	3.36	N	039980	500	230 억		721529	N	N	0	N	00	N
123	20231006	150357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	898	22	2	2.51	162861272	182421	32.06	875	905	872	1138	614	876	892.78	1.56	0	38243	969	922	896	849	823	909	836	231	262	500	610	1	1	46194879	415	-14.48	0.57	12	0.39	-62.00	1576.00	1191	20230307	-24.60	764	20230726	17.54	1191	-24.60	20230307	764	17.54	20230726	1191	-24.60	20230307	764	17.54	20230726	3.36	N	039980	500	230 억		721529	N	N	0	N	00	N
124	20231006	140358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	900	24	2	2.74	127691420	143122	25.16	875	905	872	1138	614	876	892.19	1.56	0	38241	969	922	896	849	823	909	836	231	262	500	610	1	1	46194879	416	-14.52	0.57	12	0.31	-62.00	1576.00	1191	20230307	-24.43	764	20230726	17.80	1191	-24.43	20230307	764	17.80	20230726	1191	-24.43	20230307	764	17.80	20230726	3.36	N	039980	500	230 억		721529	N	N	0	N	00	N
125	20231006	130356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	902	26	2	2.97	102148414	114727	20.16	875	905	872	1138	614	876	890.36	1.56	0	37598	969	922	896	849	823	909	836	231	262	500	610	1	1	46194879	417	-14.55	0.57	12	0.25	-62.00	1576.00	1191	20230307	-24.27	764	20230726	18.06	1191	-24.27	20230307	764	18.06	20230726	1191	-24.27	20230307	764	18.06	20230726	3.36	N	039980	500	230 억		721529	N	N	0	N	00	N
126	20231006	120353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	896	20	2	2.28	90706801	101992	17.93	875	903	872	1138	614	876	889.35	1.56	0	34834	969	922	896	849	823	909	836	231	262	500	610	1	1	46194879	414	-14.45	0.57	12	0.22	-62.00	1576.00	1191	20230307	-24.77	764	20230726	17.28	1191	-24.77	20230307	764	17.28	20230726	1191	-24.77	20230307	764	17.28	20230726	3.36	N	039980	500	230 억		721529	N	N	0	N	00	N
127	20231006	110352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	896	20	2	2.28	73031860	82351	14.47	875	901	872	1138	614	876	886.84	1.56	0	33977	969	922	896	849	823	909	836	231	262	500	610	1	1	46194879	414	-14.45	0.57	12	0.18	-62.00	1576.00	1191	20230307	-24.77	764	20230726	17.28	1191	-24.77	20230307	764	17.28	20230726	1191	-24.77	20230307	764	17.28	20230726	3.36	N	039980	500	230 억		721529	N	N	0	N	00	N
128	20231006	100354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	891	15	2	1.71	48426814	54884	9.65	875	894	872	1138	614	876	882.35	1.56	0	18229	969	922	896	849	823	909	836	231	262	500	610	1	1	46194879	412	-14.37	0.57	12	0.12	-62.00	1576.00	1191	20230307	-25.19	764	20230726	16.62	1191	-25.19	20230307	764	16.62	20230726	1191	-25.19	20230307	764	16.62	20230726	3.36	N	039980	500	230 억		721529	N	N	0	N	00	N
129	20231006	090350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	874	-2	5	-0.23	8281582	9472	1.66	875	875	872	1138	614	876	874.32	1.56	0	-1392	969	922	896	849	823	909	836	231	262	500	610	1	1	46194879	404	-14.10	0.55	12	0.02	-62.00	1576.00	1191	20230307	-26.62	764	20230726	14.40	1191	-26.62	20230307	764	14.40	20230726	1191	-26.62	20230307	764	14.40	20230726	3.36	N	039980	500	230 억		721529	N	N	0	N	00	N