KissMeData/028080/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4510	-10	5	-0.22	62067260	13726	60.57	4500	4580	4500	5870	3165	4520	4521.88	0.34	0	1884	4606	4562	4531	4487	4456	4547	4472	63	1350	500	2800	5	1	12577506	567	-4.02	0.49	12	0.11	-1122.00	9285.00	9160	20230622	-50.76	2965	20230103	52.11	9160	-50.76	20230622	2965	52.11	20230103	9160	-50.76	20230622	2965	52.11	20230103	0.22	N	028080	500	62 억		43264	N	N	0	N	00	N
3	20231130	150413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4510	-10	5	-0.22	54702310	12091	53.36	4500	4580	4500	5870	3165	4520	4524.22	0.34	0	2124	4606	4562	4531	4487	4456	4547	4472	63	1350	500	2800	5	1	12577506	567	-4.02	0.49	12	0.10	-1122.00	9285.00	9160	20230622	-50.76	2965	20230103	52.11	9160	-50.76	20230622	2965	52.11	20230103	9160	-50.76	20230622	2965	52.11	20230103	0.22	N	028080	500	62 억		43264	N	N	0	N	00	N
4	20231130	140411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4540	20	2	0.44	37365185	8250	36.41	4500	4580	4500	5870	3165	4520	4529.11	0.34	0	1579	4606	4562	4531	4487	4456	4547	4472	63	1350	500	2800	5	1	12577506	571	-4.05	0.49	12	0.07	-1122.00	9285.00	9160	20230622	-50.44	2965	20230103	53.12	9160	-50.44	20230622	2965	53.12	20230103	9160	-50.44	20230622	2965	53.12	20230103	0.22	N	028080	500	62 억		43264	N	N	0	N	00	N
5	20231130	130409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	0	3	0.00	33685525	7437	32.82	4500	4580	4500	5870	3165	4520	4529.45	0.34	0	1308	4606	4562	4531	4487	4456	4547	4472	63	1350	500	2800	5	1	12577506	569	-4.03	0.49	12	0.06	-1122.00	9285.00	9160	20230622	-50.66	2965	20230103	52.45	9160	-50.66	20230622	2965	52.45	20230103	9160	-50.66	20230622	2965	52.45	20230103	0.22	N	028080	500	62 억		43264	N	N	0	N	00	N
6	20231130	120417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4555	35	2	0.77	26871870	5931	26.17	4500	4580	4500	5870	3165	4520	4530.75	0.34	0	1514	4606	4562	4531	4487	4456	4547	4472	63	1350	500	2800	5	1	12577506	573	-4.06	0.49	12	0.05	-1122.00	9285.00	9160	20230622	-50.27	2965	20230103	53.63	9160	-50.27	20230622	2965	53.63	20230103	9160	-50.27	20230622	2965	53.63	20230103	0.22	N	028080	500	62 억		43264	N	N	0	N	00	N
7	20231130	110413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4525	5	2	0.11	22448105	4956	21.87	4500	4580	4500	5870	3165	4520	4529.48	0.34	0	1506	4606	4562	4531	4487	4456	4547	4472	63	1350	500	2800	5	1	12577506	569	-4.03	0.49	12	0.04	-1122.00	9285.00	9160	20230622	-50.60	2965	20230103	52.61	9160	-50.60	20230622	2965	52.61	20230103	9160	-50.60	20230622	2965	52.61	20230103	0.22	N	028080	500	62 억		43264	N	N	0	N	00	N
8	20231130	100409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4540	20	2	0.44	13264100	2930	12.93	4500	4580	4500	5870	3165	4520	4527.00	0.34	0	951	4606	4562	4531	4487	4456	4547	4472	63	1350	500	2800	5	1	12577506	571	-4.05	0.49	12	0.02	-1122.00	9285.00	9160	20230622	-50.44	2965	20230103	53.12	9160	-50.44	20230622	2965	53.12	20230103	9160	-50.44	20230622	2965	53.12	20230103	0.22	N	028080	500	62 억		43264	N	N	0	N	00	N
9	20231130	090412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4540	20	2	0.44	1062290	236	1.04	4500	4540	4500	5870	3165	4520	4501.23	0.34	0	-39	4606	4562	4531	4487	4456	4547	4472	63	1350	500	2800	5	1	12577506	571	-4.05	0.49	12	0.00	-1122.00	9285.00	9160	20230622	-50.44	2965	20230103	53.12	9160	-50.44	20230622	2965	53.12	20230103	9160	-50.44	20230622	2965	53.12	20230103	0.22	N	028080	500	62 억		43264	N	N	0	N	00	N
10	20231129	160409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	-15	5	-0.33	102623435	22660	112.09	4540	4575	4500	5890	3175	4535	4529.00	0.35	0	-488	4661	4597	4566	4502	4471	4582	4487	63	1355	500	2810	5	1	12577506	569	-4.03	0.49	12	0.18	-1122.00	9285.00	9160	20230622	-50.66	2965	20230103	52.45	9160	-50.66	20230622	2965	52.45	20230103	9160	-50.66	20230622	2965	52.45	20230103	0.22	N	028080	500	62 억		43761	N	N	0	N	00	N
11	20231129	150411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4530	-5	5	-0.11	88709735	19594	96.93	4540	4575	4500	5890	3175	4535	4527.39	0.35	0	952	4661	4597	4566	4502	4471	4582	4487	63	1355	500	2810	5	1	12577506	570	-4.04	0.49	12	0.16	-1122.00	9285.00	9160	20230622	-50.55	2965	20230103	52.78	9160	-50.55	20230622	2965	52.78	20230103	9160	-50.55	20230622	2965	52.78	20230103	0.22	N	028080	500	62 억		43761	N	N	0	N	00	N
12	20231129	140410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4550	15	2	0.33	76906060	16989	84.04	4540	4575	4500	5890	3175	4535	4526.81	0.35	0	1320	4661	4597	4566	4502	4471	4582	4487	63	1355	500	2810	5	1	12577506	572	-4.06	0.49	12	0.14	-1122.00	9285.00	9160	20230622	-50.33	2965	20230103	53.46	9160	-50.33	20230622	2965	53.46	20230103	9160	-50.33	20230622	2965	53.46	20230103	0.22	N	028080	500	62 억		43761	N	N	0	N	00	N
13	20231129	130412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4550	15	2	0.33	55254440	12204	60.37	4540	4575	4500	5890	3175	4535	4527.57	0.35	0	972	4661	4597	4566	4502	4471	4582	4487	63	1355	500	2810	5	1	12577506	572	-4.06	0.49	12	0.10	-1122.00	9285.00	9160	20230622	-50.33	2965	20230103	53.46	9160	-50.33	20230622	2965	53.46	20230103	9160	-50.33	20230622	2965	53.46	20230103	0.22	N	028080	500	62 억		43761	N	N	0	N	00	N
14	20231129	120412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4560	25	2	0.55	51289090	11335	56.07	4540	4565	4500	5890	3175	4535	4524.84	0.35	0	1238	4661	4597	4566	4502	4471	4582	4487	63	1355	500	2810	5	1	12577506	574	-4.06	0.49	12	0.09	-1122.00	9285.00	9160	20230622	-50.22	2965	20230103	53.79	9160	-50.22	20230622	2965	53.79	20230103	9160	-50.22	20230622	2965	53.79	20230103	0.22	N	028080	500	62 억		43761	N	N	0	N	00	N
15	20231129	110411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4545	10	2	0.22	48810930	10791	53.38	4540	4555	4500	5890	3175	4535	4523.30	0.35	0	1078	4661	4597	4566	4502	4471	4582	4487	63	1355	500	2810	5	1	12577506	572	-4.05	0.49	12	0.09	-1122.00	9285.00	9160	20230622	-50.38	2965	20230103	53.29	9160	-50.38	20230622	2965	53.29	20230103	9160	-50.38	20230622	2965	53.29	20230103	0.22	N	028080	500	62 억		43761	N	N	0	N	00	N
16	20231129	100409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4535	0	3	0.00	25949015	5737	28.38	4540	4555	4500	5890	3175	4535	4523.10	0.35	0	-736	4661	4597	4566	4502	4471	4582	4487	63	1355	500	2810	5	1	12577506	570	-4.04	0.49	12	0.05	-1122.00	9285.00	9160	20230622	-50.49	2965	20230103	52.95	9160	-50.49	20230622	2965	52.95	20230103	9160	-50.49	20230622	2965	52.95	20230103	0.22	N	028080	500	62 억		43761	N	N	0	N	00	N
17	20231129	090407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4530	-5	5	-0.11	5028355	1108	5.48	4540	4540	4525	5890	3175	4535	4538.23	0.35	0	-786	4661	4597	4566	4502	4471	4582	4487	63	1355	500	2810	5	1	12577506	570	-4.04	0.49	12	0.01	-1122.00	9285.00	9160	20230622	-50.55	2965	20230103	52.78	9160	-50.55	20230622	2965	52.78	20230103	9160	-50.55	20230622	2965	52.78	20230103	0.22	N	028080	500	62 억		43761	N	N	0	N	00	N
18	20231128	160410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4535	-65	5	-1.41	91687270	20086	56.32	4590	4630	4535	5980	3220	4600	4564.74	0.37	0	-2395	4906	4752	4636	4482	4366	4695	4425	63	1380	500	2850	5	1	12577506	570	-4.04	0.49	12	0.16	-1122.00	9285.00	9160	20230622	-50.49	2965	20230103	52.95	9160	-50.49	20230622	2965	52.95	20230103	9160	-50.49	20230622	2965	52.95	20230103	0.22	N	028080	500	62 억		45919	N	N	0	N	00	N
19	20231128	150345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4620	20	2	0.43	60664925	13258	37.17	4590	4630	4550	5980	3220	4600	4575.72	0.37	0	-1790	4906	4752	4636	4482	4366	4695	4425	63	1380	500	2850	5	1	12577506	581	-4.12	0.50	12	0.11	-1122.00	9285.00	9160	20230622	-49.56	2965	20230103	55.82	9160	-49.56	20230622	2965	55.82	20230103	9160	-49.56	20230622	2965	55.82	20230103	0.22	N	028080	500	62 억		45919	N	N	0	N	00	N
20	20231128	140408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4560	-40	5	-0.87	53947545	11796	33.07	4590	4610	4550	5980	3220	4600	4573.38	0.37	0	-1264	4906	4752	4636	4482	4366	4695	4425	63	1380	500	2850	5	1	12577506	574	-4.06	0.49	12	0.09	-1122.00	9285.00	9160	20230622	-50.22	2965	20230103	53.79	9160	-50.22	20230622	2965	53.79	20230103	9160	-50.22	20230622	2965	53.79	20230103	0.22	N	028080	500	62 억		45919	N	N	0	N	00	N
21	20231128	130407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4595	-5	5	-0.11	47891585	10469	29.35	4590	4610	4550	5980	3220	4600	4574.61	0.37	0	-909	4906	4752	4636	4482	4366	4695	4425	63	1380	500	2850	5	1	12577506	578	-4.10	0.49	12	0.08	-1122.00	9285.00	9160	20230622	-49.84	2965	20230103	54.97	9160	-49.84	20230622	2965	54.97	20230103	9160	-49.84	20230622	2965	54.97	20230103	0.22	N	028080	500	62 억		45919	N	N	0	N	00	N
22	20231128	120407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4590	-10	5	-0.22	46077520	10074	28.24	4590	4610	4550	5980	3220	4600	4573.91	0.37	0	-739	4906	4752	4636	4482	4366	4695	4425	63	1380	500	2850	5	1	12577506	577	-4.09	0.49	12	0.08	-1122.00	9285.00	9160	20230622	-49.89	2965	20230103	54.81	9160	-49.89	20230622	2965	54.81	20230103	9160	-49.89	20230622	2965	54.81	20230103	0.22	N	028080	500	62 억		45919	N	N	0	N	00	N
23	20231128	110407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4580	-20	5	-0.43	29989680	6552	18.37	4590	4610	4550	5980	3220	4600	4577.18	0.37	0	-1265	4906	4752	4636	4482	4366	4695	4425	63	1380	500	2850	5	1	12577506	576	-4.08	0.49	12	0.05	-1122.00	9285.00	9160	20230622	-50.00	2965	20230103	54.47	9160	-50.00	20230622	2965	54.47	20230103	9160	-50.00	20230622	2965	54.47	20230103	0.22	N	028080	500	62 억		45919	N	N	0	N	00	N
24	20231128	100408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4560	-40	5	-0.87	26097995	5701	15.98	4590	4610	4550	5980	3220	4600	4577.79	0.37	0	-1521	4906	4752	4636	4482	4366	4695	4425	63	1380	500	2850	5	1	12577506	574	-4.06	0.49	12	0.05	-1122.00	9285.00	9160	20230622	-50.22	2965	20230103	53.79	9160	-50.22	20230622	2965	53.79	20230103	9160	-50.22	20230622	2965	53.79	20230103	0.22	N	028080	500	62 억		45919	N	N	0	N	00	N
25	20231128	090406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4605	5	2	0.11	5790195	1261	3.54	4590	4610	4590	5980	3220	4600	4591.75	0.37	0	-826	4906	4752	4636	4482	4366	4695	4425	63	1380	500	2850	5	1	12577506	579	-4.10	0.50	12	0.01	-1122.00	9285.00	9160	20230622	-49.73	2965	20230103	55.31	9160	-49.73	20230622	2965	55.31	20230103	9160	-49.73	20230622	2965	55.31	20230103	0.22	N	028080	500	62 억		45919	N	N	0	N	00	N
26	20231127	160408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4600	-40	5	-0.86	162373140	35528	130.44	4660	4790	4520	6030	3250	4640	4570.28	0.34	0	2776	4803	4721	4663	4581	4523	4692	4552	63	1390	500	2870	5	1	12577506	579	-4.10	0.50	12	0.28	-1122.00	9285.00	9160	20230622	-49.78	2965	20230103	55.14	9160	-49.78	20230622	2965	55.14	20230103	9160	-49.78	20230622	2965	55.14	20230103	0.22	N	028080	500	62 억		43124	N	N	0	N	00	N
27	20231127	150406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4585	-55	5	-1.19	157549070	34477	126.58	4660	4790	4520	6030	3250	4640	4569.69	0.34	0	2858	4803	4721	4663	4581	4523	4692	4552	63	1390	500	2870	5	1	12577506	577	-4.09	0.49	12	0.27	-1122.00	9285.00	9160	20230622	-49.95	2965	20230103	54.64	9160	-49.95	20230622	2965	54.64	20230103	9160	-49.95	20230622	2965	54.64	20230103	0.22	N	028080	500	62 억		43124	N	N	0	N	00	N
28	20231127	140409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4560	-80	5	-1.72	149972630	32821	120.50	4660	4790	4520	6030	3250	4640	4569.41	0.34	0	3162	4803	4721	4663	4581	4523	4692	4552	63	1390	500	2870	5	1	12577506	574	-4.06	0.49	12	0.26	-1122.00	9285.00	9160	20230622	-50.22	2965	20230103	53.79	9160	-50.22	20230622	2965	53.79	20230103	9160	-50.22	20230622	2965	53.79	20230103	0.22	N	028080	500	62 억		43124	N	N	0	N	00	N
29	20231127	130408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4545	-95	5	-2.05	143962210	31500	115.65	4660	4790	4520	6030	3250	4640	4570.23	0.34	0	2266	4803	4721	4663	4581	4523	4692	4552	63	1390	500	2870	5	1	12577506	572	-4.05	0.49	12	0.25	-1122.00	9285.00	9160	20230622	-50.38	2965	20230103	53.29	9160	-50.38	20230622	2965	53.29	20230103	9160	-50.38	20230622	2965	53.29	20230103	0.22	N	028080	500	62 억		43124	N	N	0	N	00	N
30	20231127	120408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4580	-60	5	-1.29	129930260	28416	104.32	4660	4790	4520	6030	3250	4640	4572.43	0.34	0	2398	4803	4721	4663	4581	4523	4692	4552	63	1390	500	2870	5	1	12577506	576	-4.08	0.49	12	0.23	-1122.00	9285.00	9160	20230622	-50.00	2965	20230103	54.47	9160	-50.00	20230622	2965	54.47	20230103	9160	-50.00	20230622	2965	54.47	20230103	0.22	N	028080	500	62 억		43124	N	N	0	N	00	N
31	20231127	110403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4560	-80	5	-1.72	123821995	27077	99.41	4660	4790	4520	6030	3250	4640	4572.96	0.34	0	2841	4803	4721	4663	4581	4523	4692	4552	63	1390	500	2870	5	1	12577506	574	-4.06	0.49	12	0.22	-1122.00	9285.00	9160	20230622	-50.22	2965	20230103	53.79	9160	-50.22	20230622	2965	53.79	20230103	9160	-50.22	20230622	2965	53.79	20230103	0.22	N	028080	500	62 억		43124	N	N	0	N	00	N
32	20231127	100402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4555	-85	5	-1.83	99417450	21715	79.72	4660	4790	4520	6030	3250	4640	4578.28	0.34	0	-404	4803	4721	4663	4581	4523	4692	4552	63	1390	500	2870	5	1	12577506	573	-4.06	0.49	12	0.17	-1122.00	9285.00	9160	20230622	-50.27	2965	20230103	53.63	9160	-50.27	20230622	2965	53.63	20230103	9160	-50.27	20230622	2965	53.63	20230103	0.22	N	028080	500	62 억		43124	N	N	0	N	00	N
33	20231127	090403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4605	-35	5	-0.75	19247575	4081	14.98	4660	4790	4605	6030	3250	4640	4716.39	0.34	0	-496	4803	4721	4663	4581	4523	4692	4552	63	1390	500	2870	5	1	12577506	579	-4.10	0.50	12	0.03	-1122.00	9285.00	9160	20230622	-49.73	2965	20230103	55.31	9160	-49.73	20230622	2965	55.31	20230103	9160	-49.73	20230622	2965	55.31	20230103	0.22	N	028080	500	62 억		43124	N	N	0	N	00	N
34	20231124	160359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4640	-10	5	-0.22	126912935	27238	43.76	4745	4745	4605	6040	3255	4650	4659.48	0.32	0	2642	4966	4807	4691	4532	4416	4750	4475	63	1390	500	2880	5	1	12577506	584	-4.14	0.50	12	0.22	-1122.00	9285.00	9160	20230622	-49.34	2965	20230103	56.49	9160	-49.34	20230622	2965	56.49	20230103	9160	-49.34	20230622	2965	56.49	20230103	0.22	N	028080	500	62 억		40508	N	N	0	N	00	N
35	20231124	150405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4650	0	3	0.00	116427010	24979	40.13	4745	4745	4605	6040	3255	4650	4661.08	0.32	0	2247	4966	4807	4691	4532	4416	4750	4475	63	1390	500	2880	5	1	12577506	585	-4.14	0.50	12	0.20	-1122.00	9285.00	9160	20230622	-49.24	2965	20230103	56.83	9160	-49.24	20230622	2965	56.83	20230103	9160	-49.24	20230622	2965	56.83	20230103	0.22	N	028080	500	62 억		40508	N	N	0	N	00	N
36	20231124	140405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4655	5	2	0.11	111542470	23928	38.44	4745	4745	4605	6040	3255	4650	4661.69	0.32	0	2682	4966	4807	4691	4532	4416	4750	4475	63	1390	500	2880	5	1	12577506	585	-4.15	0.50	12	0.19	-1122.00	9285.00	9160	20230622	-49.18	2965	20230103	57.00	9160	-49.18	20230622	2965	57.00	20230103	9160	-49.18	20230622	2965	57.00	20230103	0.22	N	028080	500	62 억		40508	N	N	0	N	00	N
37	20231124	130403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4640	-10	5	-0.22	107442775	23047	37.03	4745	4745	4605	6040	3255	4650	4662.00	0.32	0	2843	4966	4807	4691	4532	4416	4750	4475	63	1390	500	2880	5	1	12577506	584	-4.14	0.50	12	0.18	-1122.00	9285.00	9160	20230622	-49.34	2965	20230103	56.49	9160	-49.34	20230622	2965	56.49	20230103	9160	-49.34	20230622	2965	56.49	20230103	0.22	N	028080	500	62 억		40508	N	N	0	N	00	N
38	20231124	120406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4630	-20	5	-0.43	105115905	22545	36.22	4745	4745	4605	6040	3255	4650	4662.60	0.32	0	2600	4966	4807	4691	4532	4416	4750	4475	63	1390	500	2880	5	1	12577506	582	-4.13	0.50	12	0.18	-1122.00	9285.00	9160	20230622	-49.45	2965	20230103	56.16	9160	-49.45	20230622	2965	56.16	20230103	9160	-49.45	20230622	2965	56.16	20230103	0.22	N	028080	500	62 억		40508	N	N	0	N	00	N
39	20231124	110404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4655	5	2	0.11	85883175	18396	29.55	4745	4745	4605	6040	3255	4650	4668.78	0.32	0	119	4966	4807	4691	4532	4416	4750	4475	63	1390	500	2880	5	1	12577506	585	-4.15	0.50	12	0.15	-1122.00	9285.00	9160	20230622	-49.18	2965	20230103	57.00	9160	-49.18	20230622	2965	57.00	20230103	9160	-49.18	20230622	2965	57.00	20230103	0.22	N	028080	500	62 억		40508	N	N	0	N	00	N
40	20231124	100402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4680	30	2	0.65	76766755	16442	26.41	4745	4745	4605	6040	3255	4650	4669.18	0.32	0	-882	4966	4807	4691	4532	4416	4750	4475	63	1390	500	2880	5	1	12577506	589	-4.17	0.50	12	0.13	-1122.00	9285.00	9160	20230622	-48.91	2965	20230103	57.84	9160	-48.91	20230622	2965	57.84	20230103	9160	-48.91	20230622	2965	57.84	20230103	0.22	N	028080	500	62 억		40508	N	N	0	N	00	N
41	20231124	090403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4735	85	2	1.83	3423715	729	1.17	4745	4745	4675	6040	3255	4650	4714.02	0.32	0	-89	4966	4807	4691	4532	4416	4750	4475	63	1390	500	2880	5	1	12577506	596	-4.22	0.51	12	0.01	-1122.00	9285.00	9160	20230622	-48.31	2965	20230103	59.70	9160	-48.31	20230622	2965	59.70	20230103	9160	-48.31	20230622	2965	59.70	20230103	0.22	N	028080	500	62 억		40508	N	N	0	N	00	N
42	20231123	160358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4650	-5	5	-0.11	292678285	62197	106.37	4675	4850	4575	6050	3260	4655	4705.89	0.32	0	1068	4838	4746	4658	4566	4478	4702	4522	63	1395	500	2880	5	1	12577506	585	-4.14	0.50	12	0.49	-1122.00	9285.00	9160	20230622	-49.24	2965	20230103	56.83	9160	-49.24	20230622	2965	56.83	20230103	9160	-49.24	20230622	2965	56.83	20230103	0.20	N	028080	500	62 억		40524	N	N	0	N	00	N
43	20231123	150412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4685	30	2	0.64	277406910	58922	100.77	4675	4850	4575	6050	3260	4655	4708.29	0.32	0	2725	4838	4746	4658	4566	4478	4702	4522	63	1395	500	2880	5	1	12577506	589	-4.18	0.50	12	0.47	-1122.00	9285.00	9160	20230622	-48.85	2965	20230103	58.01	9160	-48.85	20230622	2965	58.01	20230103	9160	-48.85	20230622	2965	58.01	20230103	0.20	N	028080	500	62 억		40524	N	N	0	N	00	N
44	20231123	140406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	20	2	0.43	130018800	27862	47.65	4675	4720	4575	6050	3260	4655	4666.64	0.32	0	6782	4838	4746	4658	4566	4478	4702	4522	63	1395	500	2880	5	1	12577506	588	-4.17	0.50	12	0.22	-1122.00	9285.00	9160	20230622	-48.96	2965	20230103	57.67	9160	-48.96	20230622	2965	57.67	20230103	9160	-48.96	20230622	2965	57.67	20230103	0.20	N	028080	500	62 억		40524	N	N	0	N	00	N
45	20231123	130409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4685	30	2	0.64	85787765	18369	31.41	4675	4720	4575	6050	3260	4655	4670.48	0.32	0	8287	4838	4746	4658	4566	4478	4702	4522	63	1395	500	2880	5	1	12577506	589	-4.18	0.50	12	0.15	-1122.00	9285.00	9160	20230622	-48.85	2965	20230103	58.01	9160	-48.85	20230622	2965	58.01	20230103	9160	-48.85	20230622	2965	58.01	20230103	0.20	N	028080	500	62 억		40524	N	N	0	N	00	N
46	20231123	120403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4690	35	2	0.75	83845365	17956	30.71	4675	4720	4575	6050	3260	4655	4669.72	0.32	0	8462	4838	4746	4658	4566	4478	4702	4522	63	1395	500	2880	5	1	12577506	590	-4.18	0.51	12	0.14	-1122.00	9285.00	9160	20230622	-48.80	2965	20230103	58.18	9160	-48.80	20230622	2965	58.18	20230103	9160	-48.80	20230622	2965	58.18	20230103	0.20	N	028080	500	62 억		40524	N	N	0	N	00	N
47	20231123	110410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4690	35	2	0.75	81732345	17506	29.94	4675	4720	4575	6050	3260	4655	4669.04	0.32	0	8604	4838	4746	4658	4566	4478	4702	4522	63	1395	500	2880	5	1	12577506	590	-4.18	0.51	12	0.14	-1122.00	9285.00	9160	20230622	-48.80	2965	20230103	58.18	9160	-48.80	20230622	2965	58.18	20230103	9160	-48.80	20230622	2965	58.18	20230103	0.20	N	028080	500	62 억		40524	N	N	0	N	00	N
48	20231123	100404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4690	35	2	0.75	55524335	11917	20.38	4675	4720	4575	6050	3260	4655	4659.36	0.32	0	5114	4838	4746	4658	4566	4478	4702	4522	63	1395	500	2880	5	1	12577506	590	-4.18	0.51	12	0.09	-1122.00	9285.00	9160	20230622	-48.80	2965	20230103	58.18	9160	-48.80	20230622	2965	58.18	20230103	9160	-48.80	20230622	2965	58.18	20230103	0.20	N	028080	500	62 억		40524	N	N	0	N	00	N
49	20231123	090400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4605	-50	5	-1.07	4052905	872	1.49	4675	4675	4605	6050	3260	4655	4644.51	0.32	0	-381	4838	4746	4658	4566	4478	4702	4522	63	1395	500	2880	5	1	12577506	579	-4.10	0.50	12	0.01	-1122.00	9285.00	9160	20230622	-49.73	2965	20230103	55.31	9160	-49.73	20230622	2965	55.31	20230103	9160	-49.73	20230622	2965	55.31	20230103	0.20	N	028080	500	62 억		40524	N	N	0	N	00	N
50	20231122	160351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4655	-80	5	-1.69	270106940	58374	171.77	4735	4750	4570	6150	3315	4735	4627.18	0.60	0	-34606	5085	4910	4680	4505	4275	4795	4390	63	1415	500	2930	5	1	12577506	585	-4.15	0.50	12	0.46	-1122.00	9285.00	9160	20230622	-49.18	2965	20230103	57.00	9160	-49.18	20230622	2965	57.00	20230103	9160	-49.18	20230622	2965	57.00	20230103	0.20	N	028080	500	62 억		75116	N	N	0	N	00	N
51	20231122	150359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4600	-135	5	-2.85	203560220	44102	129.77	4735	4750	4570	6150	3315	4735	4615.67	0.60	0	-26606	5085	4910	4680	4505	4275	4795	4390	63	1415	500	2930	5	1	12577506	579	-4.10	0.50	12	0.35	-1122.00	9285.00	9160	20230622	-49.78	2965	20230103	55.14	9160	-49.78	20230622	2965	55.14	20230103	9160	-49.78	20230622	2965	55.14	20230103	0.20	N	028080	500	62 억		75116	N	N	0	N	00	N
52	20231122	140353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4585	-150	5	-3.17	171281005	37063	109.06	4735	4750	4585	6150	3315	4735	4621.35	0.60	0	-21967	5085	4910	4680	4505	4275	4795	4390	63	1415	500	2930	5	1	12577506	577	-4.09	0.49	12	0.29	-1122.00	9285.00	9160	20230622	-49.95	2965	20230103	54.64	9160	-49.95	20230622	2965	54.64	20230103	9160	-49.95	20230622	2965	54.64	20230103	0.20	N	028080	500	62 억		75116	N	N	0	N	00	N
53	20231122	130406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4615	-120	5	-2.53	141073245	30497	89.74	4735	4750	4600	6150	3315	4735	4625.81	0.60	0	-17035	5085	4910	4680	4505	4275	4795	4390	63	1415	500	2930	5	1	12577506	580	-4.11	0.50	12	0.24	-1122.00	9285.00	9160	20230622	-49.62	2965	20230103	55.65	9160	-49.62	20230622	2965	55.65	20230103	9160	-49.62	20230622	2965	55.65	20230103	0.20	N	028080	500	62 억		75116	N	N	0	N	00	N
54	20231122	120408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4600	-135	5	-2.85	122550845	26479	77.92	4735	4750	4600	6150	3315	4735	4628.23	0.60	0	-13903	5085	4910	4680	4505	4275	4795	4390	63	1415	500	2930	5	1	12577506	579	-4.10	0.50	12	0.21	-1122.00	9285.00	9160	20230622	-49.78	2965	20230103	55.14	9160	-49.78	20230622	2965	55.14	20230103	9160	-49.78	20230622	2965	55.14	20230103	0.20	N	028080	500	62 억		75116	N	N	0	N	00	N
55	20231122	110421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4615	-120	5	-2.53	75993035	16369	48.17	4735	4750	4600	6150	3315	4735	4642.50	0.60	0	-8060	5085	4910	4680	4505	4275	4795	4390	63	1415	500	2930	5	1	12577506	580	-4.11	0.50	12	0.13	-1122.00	9285.00	9160	20230622	-49.62	2965	20230103	55.65	9160	-49.62	20230622	2965	55.65	20230103	9160	-49.62	20230622	2965	55.65	20230103	0.20	N	028080	500	62 억		75116	N	N	0	N	00	N
56	20231122	100412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4730	-5	5	-0.11	13562665	2889	8.50	4735	4750	4665	6150	3315	4735	4694.59	0.60	0	-379	5085	4910	4680	4505	4275	4795	4390	63	1415	500	2930	5	1	12577506	595	-4.22	0.51	12	0.02	-1122.00	9285.00	9160	20230622	-48.36	2965	20230103	59.53	9160	-48.36	20230622	2965	59.53	20230103	9160	-48.36	20230622	2965	59.53	20230103	0.20	N	028080	500	62 억		75116	N	N	0	N	00	N
57	20231122	090353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4670	-65	5	-1.37	1290765	273	0.80	4735	4750	4670	6150	3315	4735	4728.08	0.60	0	-271	5085	4910	4680	4505	4275	4795	4390	63	1415	500	2930	5	1	12577506	587	-4.16	0.50	12	0.00	-1122.00	9285.00	9160	20230622	-49.02	2965	20230103	57.50	9160	-49.02	20230622	2965	57.50	20230103	9160	-49.02	20230622	2965	57.50	20230103	0.20	N	028080	500	62 억		75116	N	N	0	N	00	N
58	20231121	160356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4735	30	2	0.64	160082985	33954	210.97	4855	4855	4450	6110	3295	4705	4714.70	0.55	0	5322	4895	4800	4675	4580	4455	4847	4627	63	1405	500	2910	5	1	12577506	596	-4.22	0.51	12	0.27	-1122.00	9285.00	9160	20230622	-48.31	2965	20230103	59.70	9160	-48.31	20230622	2965	59.70	20230103	9160	-48.31	20230622	2965	59.70	20230103	0.20	N	028080	500	62 억		69794	N	N	0	N	00	N
59	20231121	150356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4770	65	2	1.38	155000970	32880	204.30	4855	4855	4450	6110	3295	4705	4714.14	0.55	0	4945	4895	4800	4675	4580	4455	4847	4627	63	1405	500	2910	5	1	12577506	600	-4.25	0.51	12	0.26	-1122.00	9285.00	9160	20230622	-47.93	2965	20230103	60.88	9160	-47.93	20230622	2965	60.88	20230103	9160	-47.93	20230622	2965	60.88	20230103	0.20	N	028080	500	62 억		69794	N	N	0	N	00	N
60	20231121	140351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4740	35	2	0.74	130146830	27674	171.95	4855	4855	4450	6110	3295	4705	4702.86	0.55	0	7204	4895	4800	4675	4580	4455	4847	4627	63	1405	500	2910	5	1	12577506	596	-4.22	0.51	12	0.22	-1122.00	9285.00	9160	20230622	-48.25	2965	20230103	59.87	9160	-48.25	20230622	2965	59.87	20230103	9160	-48.25	20230622	2965	59.87	20230103	0.20	N	028080	500	62 억		69794	N	N	0	N	00	N
61	20231121	130351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4720	15	2	0.32	129512420	27540	171.12	4855	4855	4450	6110	3295	4705	4702.70	0.55	0	7178	4895	4800	4675	4580	4455	4847	4627	63	1405	500	2910	5	1	12577506	594	-4.21	0.51	12	0.22	-1122.00	9285.00	9160	20230622	-48.47	2965	20230103	59.19	9160	-48.47	20230622	2965	59.19	20230103	9160	-48.47	20230622	2965	59.19	20230103	0.20	N	028080	500	62 억		69794	N	N	0	N	00	N
62	20231121	120350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4725	20	2	0.43	119882265	25506	158.48	4855	4855	4450	6110	3295	4705	4700.16	0.55	0	6977	4895	4800	4675	4580	4455	4847	4627	63	1405	500	2910	5	1	12577506	594	-4.21	0.51	12	0.20	-1122.00	9285.00	9160	20230622	-48.42	2965	20230103	59.36	9160	-48.42	20230622	2965	59.36	20230103	9160	-48.42	20230622	2965	59.36	20230103	0.20	N	028080	500	62 억		69794	N	N	0	N	00	N
63	20231121	110349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4750	45	2	0.96	113861510	24233	150.57	4855	4855	4450	6110	3295	4705	4698.61	0.55	0	6656	4895	4800	4675	4580	4455	4847	4627	63	1405	500	2910	5	1	12577506	597	-4.23	0.51	12	0.19	-1122.00	9285.00	9160	20230622	-48.14	2965	20230103	60.20	9160	-48.14	20230622	2965	60.20	20230103	9160	-48.14	20230622	2965	60.20	20230103	0.20	N	028080	500	62 억		69794	N	N	0	N	00	N
64	20231121	100342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4755	50	2	1.06	81853165	17484	108.64	4855	4855	4450	6110	3295	4705	4681.60	0.55	0	3189	4895	4800	4675	4580	4455	4847	4627	63	1405	500	2910	5	1	12577506	598	-4.24	0.51	12	0.14	-1122.00	9285.00	9160	20230622	-48.09	2965	20230103	60.37	9160	-48.09	20230622	2965	60.37	20230103	9160	-48.09	20230622	2965	60.37	20230103	0.20	N	028080	500	62 억		69794	N	N	0	N	00	N
65	20231121	090346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4770	65	2	1.38	7873390	1645	10.22	4855	4855	4710	6110	3295	4705	4786.26	0.55	0	-813	4895	4800	4675	4580	4455	4847	4627	63	1405	500	2910	5	1	12577506	600	-4.25	0.51	12	0.01	-1122.00	9285.00	9160	20230622	-47.93	2965	20230103	60.88	9160	-47.93	20230622	2965	60.88	20230103	9160	-47.93	20230622	2965	60.88	20230103	0.20	N	028080	500	62 억		69794	N	N	0	N	00	N
66	20231120	160347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4705	5	2	0.11	74971360	15873	45.65	4665	4770	4550	6110	3290	4700	4723.20	0.56	0	114	5013	4856	4743	4586	4473	4800	4530	63	1410	500	2910	5	1	12577506	592	-4.19	0.51	12	0.13	-1122.00	9285.00	9160	20230622	-48.64	2965	20230103	58.68	9160	-48.64	20230622	2965	58.68	20230103	9160	-48.64	20230622	2965	58.68	20230103	0.20	N	028080	500	62 억		69815	N	N	0	N	00	N
67	20231120	150350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4725	25	2	0.53	63461160	13433	38.63	4665	4770	4550	6110	3290	4700	4724.27	0.56	0	620	5013	4856	4743	4586	4473	4800	4530	63	1410	500	2910	5	1	12577506	594	-4.21	0.51	12	0.11	-1122.00	9285.00	9160	20230622	-48.42	2965	20230103	59.36	9160	-48.42	20230622	2965	59.36	20230103	9160	-48.42	20230622	2965	59.36	20230103	0.20	N	028080	500	62 억		69815	N	N	0	N	00	N
68	20231120	140350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4745	45	2	0.96	57223980	12115	34.84	4665	4770	4550	6110	3290	4700	4723.40	0.56	0	894	5013	4856	4743	4586	4473	4800	4530	63	1410	500	2910	5	1	12577506	597	-4.23	0.51	12	0.10	-1122.00	9285.00	9160	20230622	-48.20	2965	20230103	60.03	9160	-48.20	20230622	2965	60.03	20230103	9160	-48.20	20230622	2965	60.03	20230103	0.20	N	028080	500	62 억		69815	N	N	0	N	00	N
69	20231120	130347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4745	45	2	0.96	53066010	11238	32.32	4665	4770	4550	6110	3290	4700	4722.02	0.56	0	1137	5013	4856	4743	4586	4473	4800	4530	63	1410	500	2910	5	1	12577506	597	-4.23	0.51	12	0.09	-1122.00	9285.00	9160	20230622	-48.20	2965	20230103	60.03	9160	-48.20	20230622	2965	60.03	20230103	9160	-48.20	20230622	2965	60.03	20230103	0.20	N	028080	500	62 억		69815	N	N	0	N	00	N
70	20231120	120348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4765	65	2	1.38	46381815	9833	28.28	4665	4770	4550	6110	3290	4700	4716.95	0.56	0	1616	5013	4856	4743	4586	4473	4800	4530	63	1410	500	2910	5	1	12577506	599	-4.25	0.51	12	0.08	-1122.00	9285.00	9160	20230622	-47.98	2965	20230103	60.71	9160	-47.98	20230622	2965	60.71	20230103	9160	-47.98	20230622	2965	60.71	20230103	0.20	N	028080	500	62 억		69815	N	N	0	N	00	N
71	20231120	110347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4745	45	2	0.96	38324860	8140	23.41	4665	4760	4550	6110	3290	4700	4708.21	0.56	0	1592	5013	4856	4743	4586	4473	4800	4530	63	1410	500	2910	5	1	12577506	597	-4.23	0.51	12	0.06	-1122.00	9285.00	9160	20230622	-48.20	2965	20230103	60.03	9160	-48.20	20230622	2965	60.03	20230103	9160	-48.20	20230622	2965	60.03	20230103	0.20	N	028080	500	62 억		69815	N	N	0	N	00	N
72	20231120	100347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	10	2	0.21	17525310	3744	10.77	4665	4740	4550	6110	3290	4700	4680.91	0.56	0	-182	5013	4856	4743	4586	4473	4800	4530	63	1410	500	2910	5	1	12577506	592	-4.20	0.51	12	0.03	-1122.00	9285.00	9160	20230622	-48.58	2965	20230103	58.85	9160	-48.58	20230622	2965	58.85	20230103	9160	-48.58	20230622	2965	58.85	20230103	0.20	N	028080	500	62 억		69815	N	N	0	N	00	N
73	20231120	090350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4655	-45	5	-0.96	3886870	838	2.41	4665	4665	4550	6110	3290	4700	4638.27	0.56	0	-7	5013	4856	4743	4586	4473	4800	4530	63	1410	500	2910	5	1	12577506	585	-4.15	0.50	12	0.01	-1122.00	9285.00	9160	20230622	-49.18	2965	20230103	57.00	9160	-49.18	20230622	2965	57.00	20230103	9160	-49.18	20230622	2965	57.00	20230103	0.20	N	028080	500	62 억		69815	N	N	0	N	00	N
74	20231117	160356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4700	-180	5	-3.69	163600605	34693	67.27	4900	4900	4630	6340	3420	4880	4715.67	0.68	0	-15756	5016	4947	4821	4752	4626	4982	4787	63	1460	500	3020	5	1	12577506	591	-4.19	0.51	12	0.28	-1122.00	9285.00	9160	20230622	-48.69	2965	20230103	58.52	9160	-48.69	20230622	2965	58.52	20230103	9160	-48.69	20230622	2965	58.52	20230103	0.22	N	028080	500	62 억		85571	N	N	0	N	00	N
75	20231117	150358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4670	-210	5	-4.30	152560660	32332	62.70	4900	4900	4630	6340	3420	4880	4718.57	0.68	0	-15595	5016	4947	4821	4752	4626	4982	4787	63	1460	500	3020	5	1	12577506	587	-4.16	0.50	12	0.26	-1122.00	9285.00	9160	20230622	-49.02	2965	20230103	57.50	9160	-49.02	20230622	2965	57.50	20230103	9160	-49.02	20230622	2965	57.50	20230103	0.22	N	028080	500	62 억		85571	N	N	0	N	00	N
76	20231117	140357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	-170	5	-3.48	138811120	29394	57.00	4900	4900	4630	6340	3420	4880	4722.43	0.68	0	-14456	5016	4947	4821	4752	4626	4982	4787	63	1460	500	3020	5	1	12577506	592	-4.20	0.51	12	0.23	-1122.00	9285.00	9160	20230622	-48.58	2965	20230103	58.85	9160	-48.58	20230622	2965	58.85	20230103	9160	-48.58	20230622	2965	58.85	20230103	0.22	N	028080	500	62 억		85571	N	N	0	N	00	N
77	20231117	130356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4665	-215	5	-4.41	134718530	28517	55.30	4900	4900	4630	6340	3420	4880	4724.15	0.68	0	-14306	5016	4947	4821	4752	4626	4982	4787	63	1460	500	3020	5	1	12577506	587	-4.16	0.50	12	0.23	-1122.00	9285.00	9160	20230622	-49.07	2965	20230103	57.34	9160	-49.07	20230622	2965	57.34	20230103	9160	-49.07	20230622	2965	57.34	20230103	0.22	N	028080	500	62 억		85571	N	N	0	N	00	N
78	20231117	120355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4645	-235	5	-4.82	127389885	26939	52.24	4900	4900	4630	6340	3420	4880	4728.83	0.68	0	-13236	5016	4947	4821	4752	4626	4982	4787	63	1460	500	3020	5	1	12577506	584	-4.14	0.50	12	0.21	-1122.00	9285.00	9160	20230622	-49.29	2965	20230103	56.66	9160	-49.29	20230622	2965	56.66	20230103	9160	-49.29	20230622	2965	56.66	20230103	0.22	N	028080	500	62 억		85571	N	N	0	N	00	N
79	20231117	110357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4630	-250	5	-5.12	120483315	25452	49.36	4900	4900	4630	6340	3420	4880	4733.75	0.68	0	-12344	5016	4947	4821	4752	4626	4982	4787	63	1460	500	3020	5	1	12577506	582	-4.13	0.50	12	0.20	-1122.00	9285.00	9160	20230622	-49.45	2965	20230103	56.16	9160	-49.45	20230622	2965	56.16	20230103	9160	-49.45	20230622	2965	56.16	20230103	0.22	N	028080	500	62 억		85571	N	N	0	N	00	N
80	20231117	100357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4745	-135	5	-2.77	83034500	17432	33.80	4900	4900	4710	6340	3420	4880	4763.34	0.68	0	-12288	5016	4947	4821	4752	4626	4982	4787	63	1460	500	3020	5	1	12577506	597	-4.23	0.51	12	0.14	-1122.00	9285.00	9160	20230622	-48.20	2965	20230103	60.03	9160	-48.20	20230622	2965	60.03	20230103	9160	-48.20	20230622	2965	60.03	20230103	0.22	N	028080	500	62 억		85571	N	N	0	N	00	N
81	20231117	090357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4800	-80	5	-1.64	6274775	1296	2.51	4900	4900	4750	6340	3420	4880	4841.65	0.68	0	-1011	5016	4947	4821	4752	4626	4982	4787	63	1460	500	3020	5	1	12577506	604	-4.28	0.52	12	0.01	-1122.00	9285.00	9160	20230622	-47.60	2965	20230103	61.89	9160	-47.60	20230622	2965	61.89	20230103	9160	-47.60	20230622	2965	61.89	20230103	0.22	N	028080	500	62 억		85571	N	N	0	N	00	N
82	20231116	160356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4850	155	2	3.30	234555285	48671	112.99	4745	4890	4695	6100	3290	4695	4819.20	0.61	0	7969	4908	4801	4673	4566	4438	4855	4620	63	1405	500	2910	5	1	12577506	610	-4.32	0.52	12	0.39	-1122.00	9285.00	9160	20230622	-47.05	2965	20230103	63.58	9160	-47.05	20230622	2965	63.58	20230103	9160	-47.05	20230622	2965	63.58	20230103	0.22	N	028080	500	62 억		77292	N	N	0	N	00	N
83	20231116	150355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4875	180	2	3.83	228098695	47343	109.91	4745	4890	4695	6100	3290	4695	4818.00	0.61	0	7488	4908	4801	4673	4566	4438	4855	4620	63	1405	500	2910	5	1	12577506	613	-4.34	0.53	12	0.38	-1122.00	9285.00	9160	20230622	-46.78	2965	20230103	64.42	9160	-46.78	20230622	2965	64.42	20230103	9160	-46.78	20230622	2965	64.42	20230103	0.22	N	028080	500	62 억		77292	N	N	0	N	00	N
84	20231116	140349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4815	120	2	2.56	146691735	30542	70.91	4745	4850	4695	6100	3290	4695	4802.95	0.61	0	461	4908	4801	4673	4566	4438	4855	4620	63	1405	500	2910	5	1	12577506	606	-4.29	0.52	12	0.24	-1122.00	9285.00	9160	20230622	-47.43	2965	20230103	62.39	9160	-47.43	20230622	2965	62.39	20230103	9160	-47.43	20230622	2965	62.39	20230103	0.22	N	028080	500	62 억		77292	N	N	0	N	00	N
85	20231116	130355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4795	100	2	2.13	136698450	28452	66.05	4745	4850	4695	6100	3290	4695	4804.53	0.61	0	665	4908	4801	4673	4566	4438	4855	4620	63	1405	500	2910	5	1	12577506	603	-4.27	0.52	12	0.23	-1122.00	9285.00	9160	20230622	-47.65	2965	20230103	61.72	9160	-47.65	20230622	2965	61.72	20230103	9160	-47.65	20230622	2965	61.72	20230103	0.22	N	028080	500	62 억		77292	N	N	0	N	00	N
86	20231116	120356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4835	140	2	2.98	120361145	25055	58.17	4745	4850	4695	6100	3290	4695	4803.88	0.61	0	63	4908	4801	4673	4566	4438	4855	4620	63	1405	500	2910	5	1	12577506	608	-4.31	0.52	12	0.20	-1122.00	9285.00	9160	20230622	-47.22	2965	20230103	63.07	9160	-47.22	20230622	2965	63.07	20230103	9160	-47.22	20230622	2965	63.07	20230103	0.22	N	028080	500	62 억		77292	N	N	0	N	00	N
87	20231116	110353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4775	80	2	1.70	77009825	15975	37.09	4745	4850	4695	6100	3290	4695	4820.65	0.61	0	-2780	4908	4801	4673	4566	4438	4855	4620	63	1405	500	2910	5	1	12577506	601	-4.26	0.51	12	0.13	-1122.00	9285.00	9160	20230622	-47.87	2965	20230103	61.05	9160	-47.87	20230622	2965	61.05	20230103	9160	-47.87	20230622	2965	61.05	20230103	0.22	N	028080	500	62 억		77292	N	N	0	N	00	N
88	20231116	100352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4720	25	2	0.53	22571560	4691	10.89	4745	4830	4695	6100	3290	4695	4811.67	0.61	0	-2195	4908	4801	4673	4566	4438	4855	4620	63	1405	500	2910	5	1	12577506	594	-4.21	0.51	12	0.04	-1122.00	9285.00	9160	20230622	-48.47	2965	20230103	59.19	9160	-48.47	20230622	2965	59.19	20230103	9160	-48.47	20230622	2965	59.19	20230103	0.22	N	028080	500	62 억		77292	N	N	0	N	00	N
89	20231116	090351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4695	0	3	0.00	0	0	0.00	0	0	0	6100	3290	4695	0.00	0.61	0	0	4908	4801	4673	4566	4438	4855	4620	63	1405	500	2910	5	1	12577506	591	-4.18	0.51	12	0.00	-1122.00	9285.00	9160	20230622	-48.74	2965	20230103	58.35	9160	-48.74	20230622	2965	58.35	20230103	9160	-48.74	20230622	2965	58.35	20230103	0.22	N	028080	500	62 억		77292	N	N	0	N	00	N
90	20231115	160334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4695	190	2	4.22	202878295	43066	152.21	4635	4780	4545	5850	3155	4505	4710.87	0.49	0	15603	4661	4582	4506	4427	4351	4622	4467	63	1345	500	2790	5	1	12577506	591	-4.18	0.51	12	0.34	-1122.00	9285.00	9160	20230622	-48.74	2965	20230103	58.35	9160	-48.74	20230622	2965	58.35	20230103	9160	-48.74	20230622	2965	58.35	20230103	0.23	N	028080	500	62 억		61689	N	N	0	N	00	N
91	20231115	150358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4715	210	2	4.66	188609975	40032	141.49	4635	4780	4545	5850	3155	4505	4711.48	0.49	0	15271	4661	4582	4506	4427	4351	4622	4467	63	1345	500	2790	5	1	12577506	593	-4.20	0.51	12	0.32	-1122.00	9285.00	9160	20230622	-48.53	2965	20230103	59.02	9160	-48.53	20230622	2965	59.02	20230103	9160	-48.53	20230622	2965	59.02	20230103	0.23	N	028080	500	62 억		61689	N	N	0	N	00	N
92	20231115	140400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	205	2	4.55	152499835	32353	114.35	4635	4780	4545	5850	3155	4505	4713.62	0.49	0	13163	4661	4582	4506	4427	4351	4622	4467	63	1345	500	2790	5	1	12577506	592	-4.20	0.51	12	0.26	-1122.00	9285.00	9160	20230622	-48.58	2965	20230103	58.85	9160	-48.58	20230622	2965	58.85	20230103	9160	-48.58	20230622	2965	58.85	20230103	0.23	N	028080	500	62 억		61689	N	N	0	N	00	N
93	20231115	130359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4720	215	2	4.77	142205805	30168	106.62	4635	4780	4545	5850	3155	4505	4713.80	0.49	0	11855	4661	4582	4506	4427	4351	4622	4467	63	1345	500	2790	5	1	12577506	594	-4.21	0.51	12	0.24	-1122.00	9285.00	9160	20230622	-48.47	2965	20230103	59.19	9160	-48.47	20230622	2965	59.19	20230103	9160	-48.47	20230622	2965	59.19	20230103	0.23	N	028080	500	62 억		61689	N	N	0	N	00	N
94	20231115	120401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4690	185	2	4.11	129303855	27426	96.93	4635	4780	4545	5850	3155	4505	4714.65	0.49	0	9973	4661	4582	4506	4427	4351	4622	4467	63	1345	500	2790	5	1	12577506	590	-4.18	0.51	12	0.22	-1122.00	9285.00	9160	20230622	-48.80	2965	20230103	58.18	9160	-48.80	20230622	2965	58.18	20230103	9160	-48.80	20230622	2965	58.18	20230103	0.23	N	028080	500	62 억		61689	N	N	0	N	00	N
95	20231115	110402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4720	215	2	4.77	122057455	25887	91.49	4635	4780	4545	5850	3155	4505	4715.01	0.49	0	9542	4661	4582	4506	4427	4351	4622	4467	63	1345	500	2790	5	1	12577506	594	-4.21	0.51	12	0.21	-1122.00	9285.00	9160	20230622	-48.47	2965	20230103	59.19	9160	-48.47	20230622	2965	59.19	20230103	9160	-48.47	20230622	2965	59.19	20230103	0.23	N	028080	500	62 억		61689	N	N	0	N	00	N
96	20231115	100400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4730	225	2	4.99	73809380	15708	55.52	4635	4780	4545	5850	3155	4505	4698.84	0.49	0	4340	4661	4582	4506	4427	4351	4622	4467	63	1345	500	2790	5	1	12577506	595	-4.22	0.51	12	0.12	-1122.00	9285.00	9160	20230622	-48.36	2965	20230103	59.53	9160	-48.36	20230622	2965	59.53	20230103	9160	-48.36	20230622	2965	59.53	20230103	0.23	N	028080	500	62 억		61689	N	N	0	N	00	N
97	20231115	090356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4605	100	2	2.22	4900270	1061	3.75	4635	4635	4545	5850	3155	4505	4618.54	0.49	0	-528	4661	4582	4506	4427	4351	4622	4467	63	1345	500	2790	5	1	12577506	579	-4.10	0.50	12	0.01	-1122.00	9285.00	9160	20230622	-49.73	2965	20230103	55.31	9160	-49.73	20230622	2965	55.31	20230103	9160	-49.73	20230622	2965	55.31	20230103	0.23	N	028080	500	62 억		61689	N	N	0	N	00	N
98	20231114	160353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4505	80	2	1.81	127447945	28181	120.82	4490	4585	4430	5750	3100	4425	4522.49	0.39	0	11653	4588	4506	4378	4296	4168	4530	4320	63	1325	500	2740	5	1	12577506	567	-4.02	0.49	12	0.22	-1122.00	9285.00	9160	20230622	-50.82	2965	20230103	51.94	9160	-50.82	20230622	2965	51.94	20230103	9160	-50.82	20230622	2965	51.94	20230103	0.22	N	028080	500	62 억		49439	N	N	0	N	00	N
99	20231114	150354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4540	115	2	2.60	117405790	25956	111.28	4490	4585	4430	5750	3100	4425	4523.26	0.39	0	11042	4588	4506	4378	4296	4168	4530	4320	63	1325	500	2740	5	1	12577506	571	-4.05	0.49	12	0.21	-1122.00	9285.00	9160	20230622	-50.44	2965	20230103	53.12	9160	-50.44	20230622	2965	53.12	20230103	9160	-50.44	20230622	2965	53.12	20230103	0.22	N	028080	500	62 억		49439	N	N	0	N	00	N
100	20231114	140355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4545	120	2	2.71	100552945	22229	95.31	4490	4585	4430	5750	3100	4425	4523.50	0.39	0	10264	4588	4506	4378	4296	4168	4530	4320	63	1325	500	2740	5	1	12577506	572	-4.05	0.49	12	0.18	-1122.00	9285.00	9160	20230622	-50.38	2965	20230103	53.29	9160	-50.38	20230622	2965	53.29	20230103	9160	-50.38	20230622	2965	53.29	20230103	0.22	N	028080	500	62 억		49439	N	N	0	N	00	N
101	20231114	130355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4570	145	2	3.28	91063090	20151	86.40	4490	4585	4430	5750	3100	4425	4519.04	0.39	0	9571	4588	4506	4378	4296	4168	4530	4320	63	1325	500	2740	5	1	12577506	575	-4.07	0.49	12	0.16	-1122.00	9285.00	9160	20230622	-50.11	2965	20230103	54.13	9160	-50.11	20230622	2965	54.13	20230103	9160	-50.11	20230622	2965	54.13	20230103	0.22	N	028080	500	62 억		49439	N	N	0	N	00	N
102	20231114	120355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4550	125	2	2.82	84164980	18643	79.93	4490	4580	4430	5750	3100	4425	4514.56	0.39	0	9281	4588	4506	4378	4296	4168	4530	4320	63	1325	500	2740	5	1	12577506	572	-4.06	0.49	12	0.15	-1122.00	9285.00	9160	20230622	-50.33	2965	20230103	53.46	9160	-50.33	20230622	2965	53.46	20230103	9160	-50.33	20230622	2965	53.46	20230103	0.22	N	028080	500	62 억		49439	N	N	0	N	00	N
103	20231114	110359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4535	110	2	2.49	60381320	13414	57.51	4490	4550	4430	5750	3100	4425	4501.37	0.39	0	8215	4588	4506	4378	4296	4168	4530	4320	63	1325	500	2740	5	1	12577506	570	-4.04	0.49	12	0.11	-1122.00	9285.00	9160	20230622	-50.49	2965	20230103	52.95	9160	-50.49	20230622	2965	52.95	20230103	9160	-50.49	20230622	2965	52.95	20230103	0.22	N	028080	500	62 억		49439	N	N	0	N	00	N
104	20231114	100355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4480	55	2	1.24	41764665	9290	39.83	4490	4525	4430	5750	3100	4425	4495.66	0.39	0	6315	4588	4506	4378	4296	4168	4530	4320	63	1325	500	2740	5	1	12577506	563	-3.99	0.48	12	0.07	-1122.00	9285.00	9160	20230622	-51.09	2965	20230103	51.10	9160	-51.09	20230622	2965	51.10	20230103	9160	-51.09	20230622	2965	51.10	20230103	0.22	N	028080	500	62 억		49439	N	N	0	N	00	N
105	20231114	090352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4490	65	2	1.47	4290750	956	4.10	4490	4490	4430	5750	3100	4425	4488.23	0.39	0	-154	4588	4506	4378	4296	4168	4530	4320	63	1325	500	2740	5	1	12577506	565	-4.00	0.48	12	0.01	-1122.00	9285.00	9160	20230622	-50.98	2965	20230103	51.43	9160	-50.98	20230622	2965	51.43	20230103	9160	-50.98	20230622	2965	51.43	20230103	0.22	N	028080	500	62 억		49439	N	N	0	N	00	N
106	20231113	160350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4425	100	2	2.31	101001295	23193	44.13	4425	4460	4250	5620	3030	4325	4354.79	0.48	0	-10154	4678	4501	4413	4236	4148	4457	4192	63	1295	500	2680	5	1	12577506	557	-3.94	0.48	12	0.18	-1122.00	9285.00	9160	20230622	-51.69	2965	20230103	49.24	9160	-51.69	20230622	2965	49.24	20230103	9160	-51.69	20230622	2965	49.24	20230103	0.22	N	028080	500	62 억		59849	N	N	0	N	00	N
107	20231113	150349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4330	5	2	0.12	80436000	18519	35.24	4425	4460	4250	5620	3030	4325	4343.43	0.48	0	-7817	4678	4501	4413	4236	4148	4457	4192	63	1295	500	2680	5	1	12577506	545	-3.86	0.47	12	0.15	-1122.00	9285.00	9160	20230622	-52.73	2965	20230103	46.04	9160	-52.73	20230622	2965	46.04	20230103	9160	-52.73	20230622	2965	46.04	20230103	0.22	N	028080	500	62 억		59849	N	N	0	N	00	N
108	20231113	140348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4320	-5	5	-0.12	71155910	16372	31.15	4425	4460	4250	5620	3030	4325	4346.20	0.48	0	-7440	4678	4501	4413	4236	4148	4457	4192	63	1295	500	2680	5	1	12577506	543	-3.85	0.47	12	0.13	-1122.00	9285.00	9160	20230622	-52.84	2965	20230103	45.70	9160	-52.84	20230622	2965	45.70	20230103	9160	-52.84	20230622	2965	45.70	20230103	0.22	N	028080	500	62 억		59849	N	N	0	N	00	N
109	20231113	130347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4300	-25	5	-0.58	57206785	13124	24.97	4425	4460	4280	5620	3030	4325	4358.94	0.48	0	-6810	4678	4501	4413	4236	4148	4457	4192	63	1295	500	2680	5	1	12577506	541	-3.83	0.46	12	0.10	-1122.00	9285.00	9160	20230622	-53.06	2965	20230103	45.03	9160	-53.06	20230622	2965	45.03	20230103	9160	-53.06	20230622	2965	45.03	20230103	0.22	N	028080	500	62 억		59849	N	N	0	N	00	N
110	20231113	120348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4330	5	2	0.12	41354390	9448	17.98	4425	4460	4325	5620	3030	4325	4377.05	0.48	0	-4119	4678	4501	4413	4236	4148	4457	4192	63	1295	500	2680	5	1	12577506	545	-3.86	0.47	12	0.08	-1122.00	9285.00	9160	20230622	-52.73	2965	20230103	46.04	9160	-52.73	20230622	2965	46.04	20230103	9160	-52.73	20230622	2965	46.04	20230103	0.22	N	028080	500	62 억		59849	N	N	0	N	00	N
111	20231113	110345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4375	50	2	1.16	23780815	5402	10.28	4425	4460	4325	5620	3030	4325	4402.22	0.48	0	-2022	4678	4501	4413	4236	4148	4457	4192	63	1295	500	2680	5	1	12577506	550	-3.90	0.47	12	0.04	-1122.00	9285.00	9160	20230622	-52.24	2965	20230103	47.55	9160	-52.24	20230622	2965	47.55	20230103	9160	-52.24	20230622	2965	47.55	20230103	0.22	N	028080	500	62 억		59849	N	N	0	N	00	N
112	20231113	100345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4375	50	2	1.16	17288300	3914	7.45	4425	4460	4325	5620	3030	4325	4417.04	0.48	0	-1228	4678	4501	4413	4236	4148	4457	4192	63	1295	500	2680	5	1	12577506	550	-3.90	0.47	12	0.03	-1122.00	9285.00	9160	20230622	-52.24	2965	20230103	47.55	9160	-52.24	20230622	2965	47.55	20230103	9160	-52.24	20230622	2965	47.55	20230103	0.22	N	028080	500	62 억		59849	N	N	0	N	00	N
113	20231113	090347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4450	125	2	2.89	5563530	1252	2.38	4425	4450	4380	5620	3030	4325	4443.71	0.48	0	-610	4678	4501	4413	4236	4148	4457	4192	63	1295	500	2680	5	1	12577506	560	-3.97	0.48	12	0.01	-1122.00	9285.00	9160	20230622	-51.42	2965	20230103	50.08	9160	-51.42	20230622	2965	50.08	20230103	9160	-51.42	20230622	2965	50.08	20230103	0.22	N	028080	500	62 억		59849	N	N	0	N	00	N
114	20231110	160349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4325	-265	5	-5.77	231431080	52512	301.20	4590	4590	4325	5960	3215	4590	4407.21	0.36	0	14008	4810	4700	4600	4490	4390	4650	4440	63	1370	500	2840	5	1	12577506	544	-3.85	0.47	12	0.42	-1122.00	9285.00	9160	20230622	-52.78	2965	20230103	45.87	9160	-52.78	20230622	2965	45.87	20230103	9160	-52.78	20230622	2965	45.87	20230103	0.24	N	028080	500	62 억		45798	N	N	0	N	00	N
115	20231110	150353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4390	-200	5	-4.36	180647485	40837	234.24	4590	4590	4390	5960	3215	4590	4423.62	0.36	0	12958	4810	4700	4600	4490	4390	4650	4440	63	1370	500	2840	5	1	12577506	552	-3.91	0.47	12	0.32	-1122.00	9285.00	9160	20230622	-52.07	2965	20230103	48.06	9160	-52.07	20230622	2965	48.06	20230103	9160	-52.07	20230622	2965	48.06	20230103	0.24	N	028080	500	62 억		45798	N	N	0	N	00	N
116	20231110	140349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4425	-165	5	-3.59	148242365	33487	192.08	4590	4590	4400	5960	3215	4590	4426.86	0.36	0	14318	4810	4700	4600	4490	4390	4650	4440	63	1370	500	2840	5	1	12577506	557	-3.94	0.48	12	0.27	-1122.00	9285.00	9160	20230622	-51.69	2965	20230103	49.24	9160	-51.69	20230622	2965	49.24	20230103	9160	-51.69	20230622	2965	49.24	20230103	0.24	N	028080	500	62 억		45798	N	N	0	N	00	N
117	20231110	130352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4455	-135	5	-2.94	44394185	9920	56.90	4590	4590	4415	5960	3215	4590	4475.22	0.36	0	-1421	4810	4700	4600	4490	4390	4650	4440	63	1370	500	2840	5	1	12577506	560	-3.97	0.48	12	0.08	-1122.00	9285.00	9160	20230622	-51.36	2965	20230103	50.25	9160	-51.36	20230622	2965	50.25	20230103	9160	-51.36	20230622	2965	50.25	20230103	0.24	N	028080	500	62 억		45798	N	N	0	N	00	N
118	20231110	120350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4455	-135	5	-2.94	37024175	8267	47.42	4590	4590	4415	5960	3215	4590	4478.55	0.36	0	-941	4810	4700	4600	4490	4390	4650	4440	63	1370	500	2840	5	1	12577506	560	-3.97	0.48	12	0.07	-1122.00	9285.00	9160	20230622	-51.36	2965	20230103	50.25	9160	-51.36	20230622	2965	50.25	20230103	9160	-51.36	20230622	2965	50.25	20230103	0.24	N	028080	500	62 억		45798	N	N	0	N	00	N
119	20231110	110349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4470	-120	5	-2.61	25270010	5618	32.22	4590	4590	4415	5960	3215	4590	4498.04	0.36	0	-2824	4810	4700	4600	4490	4390	4650	4440	63	1370	500	2840	5	1	12577506	562	-3.98	0.48	12	0.04	-1122.00	9285.00	9160	20230622	-51.20	2965	20230103	50.76	9160	-51.20	20230622	2965	50.76	20230103	9160	-51.20	20230622	2965	50.76	20230103	0.24	N	028080	500	62 억		45798	N	N	0	N	00	N
120	20231110	100350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4450	-140	5	-3.05	20321370	4519	25.92	4590	4590	4415	5960	3215	4590	4496.87	0.36	0	-2853	4810	4700	4600	4490	4390	4650	4440	63	1370	500	2840	5	1	12577506	560	-3.97	0.48	12	0.04	-1122.00	9285.00	9160	20230622	-51.42	2965	20230103	50.08	9160	-51.42	20230622	2965	50.08	20230103	9160	-51.42	20230622	2965	50.08	20230103	0.24	N	028080	500	62 억		45798	N	N	0	N	00	N
121	20231110	090345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4535	-55	5	-1.20	2466600	538	3.09	4590	4590	4525	5960	3215	4590	4584.76	0.36	0	-143	4810	4700	4600	4490	4390	4650	4440	63	1370	500	2840	5	1	12577506	570	-4.04	0.49	12	0.00	-1122.00	9285.00	9160	20230622	-50.49	2965	20230103	52.95	9160	-50.49	20230622	2965	52.95	20230103	9160	-50.49	20230622	2965	52.95	20230103	0.24	N	028080	500	62 억		45798	N	N	0	N	00	N
122	20231109	160341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4590	-5	5	-0.11	79165485	17291	60.08	4620	4710	4500	5970	3220	4595	4578.40	0.38	0	-1454	4858	4726	4658	4526	4458	4692	4492	63	1375	500	2840	5	1	12577506	577	-4.09	0.49	12	0.14	-1122.00	9285.00	9160	20230622	-49.89	2965	20230103	54.81	9160	-49.89	20230622	2965	54.81	20230103	9160	-49.89	20230622	2965	54.81	20230103	0.24	N	028080	500	62 억		47285	N	N	0	N	00	N
123	20231109	150343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4565	-30	5	-0.65	67293685	14684	51.02	4620	4710	4500	5970	3220	4595	4582.79	0.38	0	-1615	4858	4726	4658	4526	4458	4692	4492	63	1375	500	2840	5	1	12577506	574	-4.07	0.49	12	0.12	-1122.00	9285.00	9160	20230622	-50.16	2965	20230103	53.96	9160	-50.16	20230622	2965	53.96	20230103	9160	-50.16	20230622	2965	53.96	20230103	0.24	N	028080	500	62 억		47285	N	N	0	N	00	N
124	20231109	140341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4545	-50	5	-1.09	55085695	12002	41.70	4620	4710	4500	5970	3220	4595	4589.71	0.38	0	-1458	4858	4726	4658	4526	4458	4692	4492	63	1375	500	2840	5	1	12577506	572	-4.05	0.49	12	0.10	-1122.00	9285.00	9160	20230622	-50.38	2965	20230103	53.29	9160	-50.38	20230622	2965	53.29	20230103	9160	-50.38	20230622	2965	53.29	20230103	0.24	N	028080	500	62 억		47285	N	N	0	N	00	N
125	20231109	130343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4580	-15	5	-0.33	47781840	10403	36.15	4620	4710	4500	5970	3220	4595	4593.08	0.38	0	-2216	4858	4726	4658	4526	4458	4692	4492	63	1375	500	2840	5	1	12577506	576	-4.08	0.49	12	0.08	-1122.00	9285.00	9160	20230622	-50.00	2965	20230103	54.47	9160	-50.00	20230622	2965	54.47	20230103	9160	-50.00	20230622	2965	54.47	20230103	0.24	N	028080	500	62 억		47285	N	N	0	N	00	N
126	20231109	120343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4610	15	2	0.33	45410515	9886	34.35	4620	4710	4500	5970	3220	4595	4593.42	0.38	0	-2244	4858	4726	4658	4526	4458	4692	4492	63	1375	500	2840	5	1	12577506	580	-4.11	0.50	12	0.08	-1122.00	9285.00	9160	20230622	-49.67	2965	20230103	55.48	9160	-49.67	20230622	2965	55.48	20230103	9160	-49.67	20230622	2965	55.48	20230103	0.24	N	028080	500	62 억		47285	N	N	0	N	00	N
127	20231109	110343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4645	50	2	1.09	34769665	7597	26.40	4620	4690	4500	5970	3220	4595	4576.76	0.38	0	-2301	4858	4726	4658	4526	4458	4692	4492	63	1375	500	2840	5	1	12577506	584	-4.14	0.50	12	0.06	-1122.00	9285.00	9160	20230622	-49.29	2965	20230103	56.66	9160	-49.29	20230622	2965	56.66	20230103	9160	-49.29	20230622	2965	56.66	20230103	0.24	N	028080	500	62 억		47285	N	N	0	N	00	N
128	20231109	100339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4560	-35	5	-0.76	22812420	5003	17.38	4620	4690	4500	5970	3220	4595	4559.75	0.38	0	-2580	4858	4726	4658	4526	4458	4692	4492	63	1375	500	2840	5	1	12577506	574	-4.06	0.49	12	0.04	-1122.00	9285.00	9160	20230622	-50.22	2965	20230103	53.79	9160	-50.22	20230622	2965	53.79	20230103	9160	-50.22	20230622	2965	53.79	20230103	0.24	N	028080	500	62 억		47285	N	N	0	N	00	N
129	20231109	090342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4625	30	2	0.65	1027045	222	0.77	4620	4690	4620	5970	3220	4595	4626.33	0.38	0	-208	4858	4726	4658	4526	4458	4692	4492	63	1375	500	2840	5	1	12577506	582	-4.12	0.50	12	0.00	-1122.00	9285.00	9160	20230622	-49.51	2965	20230103	55.99	9160	-49.51	20230622	2965	55.99	20230103	9160	-49.51	20230622	2965	55.99	20230103	0.24	N	028080	500	62 억		47285	N	N	0	N	00	N
130	20231108	160340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4595	-150	5	-3.16	133752660	28681	67.73	4745	4790	4590	6160	3325	4745	4663.46	0.39	0	-1973	5015	4880	4760	4625	4505	4820	4565	63	1415	500	2940	5	1	12577506	578	-4.10	0.49	12	0.23	-1122.00	9285.00	9160	20230622	-49.84	2965	20230103	54.97	9160	-49.84	20230622	2965	54.97	20230103	9160	-49.84	20230622	2965	54.97	20230103	0.24	N	028080	500	62 억		49242	N	N	0	N	00	N
131	20231108	150342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-70	5	-1.48	121899495	26105	61.65	4745	4790	4590	6160	3325	4745	4669.58	0.39	0	-1944	5015	4880	4760	4625	4505	4820	4565	63	1415	500	2940	5	1	12577506	588	-4.17	0.50	12	0.21	-1122.00	9285.00	9160	20230622	-48.96	2965	20230103	57.67	9160	-48.96	20230622	2965	57.67	20230103	9160	-48.96	20230622	2965	57.67	20230103	0.24	N	028080	500	62 억		49242	N	N	0	N	00	N
132	20231108	140340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-70	5	-1.48	76815455	16356	38.63	4745	4790	4665	6160	3325	4745	4696.47	0.39	0	3725	5015	4880	4760	4625	4505	4820	4565	63	1415	500	2940	5	1	12577506	588	-4.17	0.50	12	0.13	-1122.00	9285.00	9160	20230622	-48.96	2965	20230103	57.67	9160	-48.96	20230622	2965	57.67	20230103	9160	-48.96	20230622	2965	57.67	20230103	0.24	N	028080	500	62 억		49242	N	N	0	N	00	N
133	20231108	130341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4690	-55	5	-1.16	71907235	15306	36.15	4745	4790	4665	6160	3325	4745	4697.98	0.39	0	4119	5015	4880	4760	4625	4505	4820	4565	63	1415	500	2940	5	1	12577506	590	-4.18	0.51	12	0.12	-1122.00	9285.00	9160	20230622	-48.80	2965	20230103	58.18	9160	-48.80	20230622	2965	58.18	20230103	9160	-48.80	20230622	2965	58.18	20230103	0.24	N	028080	500	62 억		49242	N	N	0	N	00	N
134	20231108	120341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4730	-15	5	-0.32	60171455	12810	30.25	4745	4790	4665	6160	3325	4745	4697.23	0.39	0	3719	5015	4880	4760	4625	4505	4820	4565	63	1415	500	2940	5	1	12577506	595	-4.22	0.51	12	0.10	-1122.00	9285.00	9160	20230622	-48.36	2965	20230103	59.53	9160	-48.36	20230622	2965	59.53	20230103	9160	-48.36	20230622	2965	59.53	20230103	0.24	N	028080	500	62 억		49242	N	N	0	N	00	N
135	20231108	110340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	-35	5	-0.74	56964675	12128	28.64	4745	4790	4665	6160	3325	4745	4696.96	0.39	0	3505	5015	4880	4760	4625	4505	4820	4565	63	1415	500	2940	5	1	12577506	592	-4.20	0.51	12	0.10	-1122.00	9285.00	9160	20230622	-48.58	2965	20230103	58.85	9160	-48.58	20230622	2965	58.85	20230103	9160	-48.58	20230622	2965	58.85	20230103	0.24	N	028080	500	62 억		49242	N	N	0	N	00	N
136	20231108	100340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4665	-80	5	-1.69	20294375	4293	10.14	4745	4790	4665	6160	3325	4745	4727.32	0.39	0	-1824	5015	4880	4760	4625	4505	4820	4565	63	1415	500	2940	5	1	12577506	587	-4.16	0.50	12	0.03	-1122.00	9285.00	9160	20230622	-49.07	2965	20230103	57.34	9160	-49.07	20230622	2965	57.34	20230103	9160	-49.07	20230622	2965	57.34	20230103	0.24	N	028080	500	62 억		49242	N	N	0	N	00	N
137	20231108	090339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4785	40	2	0.84	4738660	997	2.35	4745	4785	4735	6160	3325	4745	4752.92	0.39	0	297	5015	4880	4760	4625	4505	4820	4565	63	1415	500	2940	5	1	12577506	602	-4.26	0.52	12	0.01	-1122.00	9285.00	9160	20230622	-47.76	2965	20230103	61.38	9160	-47.76	20230622	2965	61.38	20230103	9160	-47.76	20230622	2965	61.38	20230103	0.24	N	028080	500	62 억		49242	N	N	0	N	00	N
138	20231107	160340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4745	-175	5	-3.56	199027900	42072	40.80	4895	4895	4640	6390	3445	4920	4730.64	0.37	0	2045	5206	5062	4841	4697	4476	5135	4770	63	1470	500	3050	5	1	12577506	597	-4.23	0.51	12	0.33	-1122.00	9285.00	9160	20230622	-48.20	2965	20230103	60.03	9160	-48.20	20230622	2965	60.03	20230103	9160	-48.20	20230622	2965	60.03	20230103	0.24	N	028080	500	62 억		47158	N	N	0	N	00	N
139	20231107	150341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4725	-195	5	-3.96	194525895	41123	39.88	4895	4895	4640	6390	3445	4920	4730.34	0.37	0	2044	5206	5062	4841	4697	4476	5135	4770	63	1470	500	3050	5	1	12577506	594	-4.21	0.51	12	0.33	-1122.00	9285.00	9160	20230622	-48.42	2965	20230103	59.36	9160	-48.42	20230622	2965	59.36	20230103	9160	-48.42	20230622	2965	59.36	20230103	0.24	N	028080	500	62 억		47158	N	N	0	N	00	N
140	20231107	140343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4705	-215	5	-4.37	178829185	37794	36.65	4895	4895	4640	6390	3445	4920	4731.68	0.37	0	930	5206	5062	4841	4697	4476	5135	4770	63	1470	500	3050	5	1	12577506	592	-4.19	0.51	12	0.30	-1122.00	9285.00	9160	20230622	-48.64	2965	20230103	58.68	9160	-48.64	20230622	2965	58.68	20230103	9160	-48.64	20230622	2965	58.68	20230103	0.24	N	028080	500	62 억		47158	N	N	0	N	00	N
141	20231107	130341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4690	-230	5	-4.67	176983130	37402	36.27	4895	4895	4640	6390	3445	4920	4731.92	0.37	0	588	5206	5062	4841	4697	4476	5135	4770	63	1470	500	3050	5	1	12577506	590	-4.18	0.51	12	0.30	-1122.00	9285.00	9160	20230622	-48.80	2965	20230103	58.18	9160	-48.80	20230622	2965	58.18	20230103	9160	-48.80	20230622	2965	58.18	20230103	0.24	N	028080	500	62 억		47158	N	N	0	N	00	N
142	20231107	120338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4695	-225	5	-4.57	138877270	29245	28.36	4895	4895	4695	6390	3445	4920	4748.75	0.37	0	1447	5206	5062	4841	4697	4476	5135	4770	63	1470	500	3050	5	1	12577506	591	-4.18	0.51	12	0.23	-1122.00	9285.00	9160	20230622	-48.74	2965	20230103	58.35	9160	-48.74	20230622	2965	58.35	20230103	9160	-48.74	20230622	2965	58.35	20230103	0.24	N	028080	500	62 억		47158	N	N	0	N	00	N
143	20231107	110340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4770	-150	5	-3.05	109300400	22973	22.28	4895	4895	4700	6390	3445	4920	4757.78	0.37	0	5692	5206	5062	4841	4697	4476	5135	4770	63	1470	500	3050	5	1	12577506	600	-4.25	0.51	12	0.18	-1122.00	9285.00	9160	20230622	-47.93	2965	20230103	60.88	9160	-47.93	20230622	2965	60.88	20230103	9160	-47.93	20230622	2965	60.88	20230103	0.24	N	028080	500	62 억		47158	N	N	0	N	00	N
144	20231107	100343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4760	-160	5	-3.25	63587790	13304	12.90	4895	4895	4730	6390	3445	4920	4779.60	0.37	0	2964	5206	5062	4841	4697	4476	5135	4770	63	1470	500	3050	5	1	12577506	599	-4.24	0.51	12	0.11	-1122.00	9285.00	9160	20230622	-48.03	2965	20230103	60.54	9160	-48.03	20230622	2965	60.54	20230103	9160	-48.03	20230622	2965	60.54	20230103	0.24	N	028080	500	62 억		47158	N	N	0	N	00	N
145	20231107	090335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4760	-160	5	-3.25	20472265	4264	4.14	4895	4895	4760	6390	3445	4920	4801.19	0.37	0	-1475	5206	5062	4841	4697	4476	5135	4770	63	1470	500	3050	5	1	12577506	599	-4.24	0.51	12	0.03	-1122.00	9285.00	9160	20230622	-48.03	2965	20230103	60.54	9160	-48.03	20230622	2965	60.54	20230103	9160	-48.03	20230622	2965	60.54	20230103	0.24	N	028080	500	62 억		47158	N	N	0	N	00	N
146	20231106	160332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4920	280	2	6.03	500696720	102892	308.74	4620	4985	4620	6030	3250	4640	4866.24	0.13	0	29893	4783	4711	4618	4546	4453	4665	4500	63	1390	500	2870	5	1	12577506	619	-4.39	0.53	12	0.82	-1122.00	9285.00	9160	20230622	-46.29	2965	20230103	65.94	9160	-46.29	20230622	2965	65.94	20230103	9160	-46.29	20230622	2965	65.94	20230103	0.25	N	028080	500	62 억		16864	N	N	0	N	00	N
147	20231106	150334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4935	295	2	6.36	449835000	92549	277.71	4620	4985	4620	6030	3250	4640	4860.51	0.13	0	27728	4783	4711	4618	4546	4453	4665	4500	63	1390	500	2870	5	1	12577506	621	-4.40	0.53	12	0.74	-1122.00	9285.00	9160	20230622	-46.12	2965	20230103	66.44	9160	-46.12	20230622	2965	66.44	20230103	9160	-46.12	20230622	2965	66.44	20230103	0.25	N	028080	500	62 억		16864	N	N	0	N	00	N
148	20231106	140332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4865	225	2	4.85	345797580	71441	214.37	4620	4940	4620	6030	3250	4640	4840.32	0.13	0	22188	4783	4711	4618	4546	4453	4665	4500	63	1390	500	2870	5	1	12577506	612	-4.34	0.52	12	0.57	-1122.00	9285.00	9160	20230622	-46.89	2965	20230103	64.08	9160	-46.89	20230622	2965	64.08	20230103	9160	-46.89	20230622	2965	64.08	20230103	0.25	N	028080	500	62 억		16864	N	N	0	N	00	N
149	20231106	130336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4880	240	2	5.17	335965650	69418	208.30	4620	4940	4620	6030	3250	4640	4839.75	0.13	0	21287	4783	4711	4618	4546	4453	4665	4500	63	1390	500	2870	5	1	12577506	614	-4.35	0.53	12	0.55	-1122.00	9285.00	9160	20230622	-46.72	2965	20230103	64.59	9160	-46.72	20230622	2965	64.59	20230103	9160	-46.72	20230622	2965	64.59	20230103	0.25	N	028080	500	62 억		16864	N	N	0	N	00	N
150	20231106	120335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4875	235	2	5.06	315604005	65240	195.76	4620	4940	4620	6030	3250	4640	4837.58	0.13	0	18709	4783	4711	4618	4546	4453	4665	4500	63	1390	500	2870	5	1	12577506	613	-4.34	0.53	12	0.52	-1122.00	9285.00	9160	20230622	-46.78	2965	20230103	64.42	9160	-46.78	20230622	2965	64.42	20230103	9160	-46.78	20230622	2965	64.42	20230103	0.25	N	028080	500	62 억		16864	N	N	0	N	00	N
151	20231106	110335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4905	265	2	5.71	272038650	56307	168.96	4620	4940	4620	6030	3250	4640	4831.35	0.13	0	13091	4783	4711	4618	4546	4453	4665	4500	63	1390	500	2870	5	1	12577506	617	-4.37	0.53	12	0.45	-1122.00	9285.00	9160	20230622	-46.45	2965	20230103	65.43	9160	-46.45	20230622	2965	65.43	20230103	9160	-46.45	20230622	2965	65.43	20230103	0.25	N	028080	500	62 억		16864	N	N	0	N	00	N
152	20231106	100317	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4850	210	2	4.53	147104850	30628	91.90	4620	4900	4620	6030	3250	4640	4802.95	0.13	0	3020	4783	4711	4618	4546	4453	4665	4500	63	1390	500	2870	5	1	12577506	610	-4.32	0.52	12	0.24	-1122.00	9285.00	9160	20230622	-47.05	2965	20230103	63.58	9160	-47.05	20230622	2965	63.58	20230103	9160	-47.05	20230622	2965	63.58	20230103	0.25	N	028080	500	62 억		16864	N	N	0	N	00	N
153	20231106	090336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4715	75	2	1.62	9398620	2026	6.08	4620	4715	4620	6030	3250	4640	4639.00	0.13	0	34	4783	4711	4618	4546	4453	4665	4500	63	1390	500	2870	5	1	12577506	593	-4.20	0.51	12	0.02	-1122.00	9285.00	9160	20230622	-48.53	2965	20230103	59.02	9160	-48.53	20230622	2965	59.02	20230103	9160	-48.53	20230622	2965	59.02	20230103	0.25	N	028080	500	62 억		16864	N	N	0	N	00	N
154	20231103	160329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4640	10	2	0.22	153330000	33275	33.80	4650	4690	4525	6010	3245	4630	4607.87	0.10	0	4213	4963	4796	4568	4401	4173	4880	4485	63	1380	500	2870	5	1	12577506	584	-4.14	0.50	12	0.26	-1122.00	9285.00	9160	20230622	-49.34	2965	20230103	56.49	9160	-49.34	20230622	2965	56.49	20230103	9160	-49.34	20230622	2965	56.49	20230103	0.25	N	028080	500	62 억		12609	N	N	0	N	00	N
155	20231103	150331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4640	10	2	0.22	143990940	31264	31.76	4650	4690	4525	6010	3245	4630	4605.65	0.10	0	3629	4963	4796	4568	4401	4173	4880	4485	63	1380	500	2870	5	1	12577506	584	-4.14	0.50	12	0.25	-1122.00	9285.00	9160	20230622	-49.34	2965	20230103	56.49	9160	-49.34	20230622	2965	56.49	20230103	9160	-49.34	20230622	2965	56.49	20230103	0.25	N	028080	500	62 억		12609	N	N	0	N	00	N
156	20231103	140331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4625	-5	5	-0.11	112017495	24338	24.72	4650	4690	4525	6010	3245	4630	4602.58	0.10	0	3124	4963	4796	4568	4401	4173	4880	4485	63	1380	500	2870	5	1	12577506	582	-4.12	0.50	12	0.19	-1122.00	9285.00	9160	20230622	-49.51	2965	20230103	55.99	9160	-49.51	20230622	2965	55.99	20230103	9160	-49.51	20230622	2965	55.99	20230103	0.25	N	028080	500	62 억		12609	N	N	0	N	00	N
157	20231103	130330	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4655	25	2	0.54	106843955	23223	23.59	4650	4690	4525	6010	3245	4630	4600.78	0.10	0	2983	4963	4796	4568	4401	4173	4880	4485	63	1380	500	2870	5	1	12577506	585	-4.15	0.50	12	0.18	-1122.00	9285.00	9160	20230622	-49.18	2965	20230103	57.00	9160	-49.18	20230622	2965	57.00	20230103	9160	-49.18	20230622	2965	57.00	20230103	0.25	N	028080	500	62 억		12609	N	N	0	N	00	N
158	20231103	120329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4640	10	2	0.22	97206160	21152	21.49	4650	4660	4525	6010	3245	4630	4595.60	0.10	0	3737	4963	4796	4568	4401	4173	4880	4485	63	1380	500	2870	5	1	12577506	584	-4.14	0.50	12	0.17	-1122.00	9285.00	9160	20230622	-49.34	2965	20230103	56.49	9160	-49.34	20230622	2965	56.49	20230103	9160	-49.34	20230622	2965	56.49	20230103	0.25	N	028080	500	62 억		12609	N	N	0	N	00	N
159	20231103	110332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4605	-25	5	-0.54	82747930	18031	18.32	4650	4650	4525	6010	3245	4630	4589.20	0.10	0	3166	4963	4796	4568	4401	4173	4880	4485	63	1380	500	2870	5	1	12577506	579	-4.10	0.50	12	0.14	-1122.00	9285.00	9160	20230622	-49.73	2965	20230103	55.31	9160	-49.73	20230622	2965	55.31	20230103	9160	-49.73	20230622	2965	55.31	20230103	0.25	N	028080	500	62 억		12609	N	N	0	N	00	N
160	20231103	100328	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4555	-75	5	-1.62	67247825	14646	14.88	4650	4650	4525	6010	3245	4630	4591.55	0.10	0	1842	4963	4796	4568	4401	4173	4880	4485	63	1380	500	2870	5	1	12577506	573	-4.06	0.49	12	0.12	-1122.00	9285.00	9160	20230622	-50.27	2965	20230103	53.63	9160	-50.27	20230622	2965	53.63	20230103	9160	-50.27	20230622	2965	53.63	20230103	0.25	N	028080	500	62 억		12609	N	N	0	N	00	N
161	20231103	090327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4610	-20	5	-0.43	13652150	2946	2.99	4650	4650	4600	6010	3245	4630	4634.13	0.10	0	-1342	4963	4796	4568	4401	4173	4880	4485	63	1380	500	2870	5	1	12577506	580	-4.11	0.50	12	0.02	-1122.00	9285.00	9160	20230622	-49.67	2965	20230103	55.48	9160	-49.67	20230622	2965	55.48	20230103	9160	-49.67	20230622	2965	55.48	20230103	0.25	N	028080	500	62 억		12609	N	N	0	N	00	N
162	20231102	160327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4630	300	2	6.93	444984295	97454	314.46	4380	4735	4340	5620	3035	4330	4566.09	0.00	0	37918	4530	4430	4340	4240	4150	4480	4290	63	1290	500	2680	5	1	12577506	582	-4.13	0.50	12	0.77	-1122.00	9285.00	9160	20230622	-49.45	2965	20230103	56.16	9160	-49.45	20230622	2965	56.16	20230103	9160	-49.45	20230622	2965	56.16	20230103	0.28	N	028080	500	62 억		0	N	N	0	N	00	N
163	20231102	150331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4545	215	2	4.97	418502055	91666	295.78	4380	4735	4340	5620	3035	4330	4565.51	0.00	0	35242	4530	4430	4340	4240	4150	4480	4290	63	1290	500	2680	5	1	12577506	572	-4.05	0.49	12	0.73	-1122.00	9285.00	9160	20230622	-50.38	2965	20230103	53.29	9160	-50.38	20230622	2965	53.29	20230103	9160	-50.38	20230622	2965	53.29	20230103	0.28	N	028080	500	62 억		0	N	N	0	N	00	N
164	20231102	140326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4555	225	2	5.20	261460930	57731	186.28	4380	4605	4340	5620	3035	4330	4528.95	0.00	0	27364	4530	4430	4340	4240	4150	4480	4290	63	1290	500	2680	5	1	12577506	573	-4.06	0.49	12	0.46	-1122.00	9285.00	9160	20230622	-50.27	2965	20230103	53.63	9160	-50.27	20230622	2965	53.63	20230103	9160	-50.27	20230622	2965	53.63	20230103	0.28	N	028080	500	62 억		0	N	N	0	N	00	N
165	20231102	130328	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4530	200	2	4.62	234023840	51647	166.65	4380	4605	4340	5620	3035	4330	4531.22	0.00	0	24801	4530	4430	4340	4240	4150	4480	4290	63	1290	500	2680	5	1	12577506	570	-4.04	0.49	12	0.41	-1122.00	9285.00	9160	20230622	-50.55	2965	20230103	52.78	9160	-50.55	20230622	2965	52.78	20230103	9160	-50.55	20230622	2965	52.78	20230103	0.28	N	028080	500	62 억		0	N	N	0	N	00	N
166	20231102	120326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4585	255	2	5.89	221928060	48997	158.10	4380	4605	4340	5620	3035	4330	4529.42	0.00	0	23835	4530	4430	4340	4240	4150	4480	4290	63	1290	500	2680	5	1	12577506	577	-4.09	0.49	12	0.39	-1122.00	9285.00	9160	20230622	-49.95	2965	20230103	54.64	9160	-49.95	20230622	2965	54.64	20230103	9160	-49.95	20230622	2965	54.64	20230103	0.28	N	028080	500	62 억		0	N	N	0	N	00	N
167	20231102	110326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4515	185	2	4.27	122082425	27158	87.63	4380	4590	4340	5620	3035	4330	4495.27	0.00	0	9091	4530	4430	4340	4240	4150	4480	4290	63	1290	500	2680	5	1	12577506	568	-4.02	0.49	12	0.22	-1122.00	9285.00	9160	20230622	-50.71	2965	20230103	52.28	9160	-50.71	20230622	2965	52.28	20230103	9160	-50.71	20230622	2965	52.28	20230103	0.28	N	028080	500	62 억		0	N	N	0	N	00	N
168	20231102	100326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4435	105	2	2.42	40618620	9178	29.62	4380	4465	4340	5620	3035	4330	4425.65	0.00	0	5589	4530	4430	4340	4240	4150	4480	4290	63	1290	500	2680	5	1	12577506	558	-3.95	0.48	12	0.07	-1122.00	9285.00	9160	20230622	-51.58	2965	20230103	49.58	9160	-51.58	20230622	2965	49.58	20230103	9160	-51.58	20230622	2965	49.58	20230103	0.28	N	028080	500	62 억		0	N	N	0	N	00	N
169	20231102	090330	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4355	25	2	0.58	2981430	681	2.20	4380	4380	4340	5620	3035	4330	4378.02	0.00	0	308	4530	4430	4340	4240	4150	4480	4290	63	1290	500	2680	5	1	12577506	548	-3.88	0.47	12	0.01	-1122.00	9285.00	9160	20230622	-52.46	2965	20230103	46.88	9160	-52.46	20230622	2965	46.88	20230103	9160	-52.46	20230622	2965	46.88	20230103	0.28	N	028080	500	62 억		0	N	N	0	N	00	N
170	20231101	160327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4330	125	2	2.97	134057690	30888	87.70	4250	4440	4250	5460	2945	4205	4340.19	0.00	0	11639	4585	4395	4275	4085	3965	4335	4025	63	1255	500	2600	5	1	12577506	545	-3.86	0.47	12	0.25	-1122.00	9285.00	9160	20230622	-52.73	2965	20230103	46.04	9160	-52.73	20230622	2965	46.04	20230103	9160	-52.73	20230622	2965	46.04	20230103	0.29	N	028080	500	62 억		0	N	N	0	N	00	N
171	20231101	150326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4280	75	2	1.78	131401260	30273	85.95	4250	4440	4250	5460	2945	4205	4340.54	0.00	0	11535	4585	4395	4275	4085	3965	4335	4025	63	1255	500	2600	5	1	12577506	538	-3.81	0.46	12	0.24	-1122.00	9285.00	9160	20230622	-53.28	2965	20230103	44.35	9160	-53.28	20230622	2965	44.35	20230103	9160	-53.28	20230622	2965	44.35	20230103	0.29	N	028080	500	62 억		0	N	N	0	N	00	N
172	20231101	140322	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4305	100	2	2.38	113688555	26149	74.24	4250	4440	4250	5460	2945	4205	4347.72	0.00	0	11458	4585	4395	4275	4085	3965	4335	4025	63	1255	500	2600	5	1	12577506	541	-3.84	0.46	12	0.21	-1122.00	9285.00	9160	20230622	-53.00	2965	20230103	45.19	9160	-53.00	20230622	2965	45.19	20230103	9160	-53.00	20230622	2965	45.19	20230103	0.29	N	028080	500	62 억		0	N	N	0	N	00	N
173	20231101	130326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4320	115	2	2.73	107920810	24812	70.44	4250	4440	4250	5460	2945	4205	4349.54	0.00	0	11013	4585	4395	4275	4085	3965	4335	4025	63	1255	500	2600	5	1	12577506	543	-3.85	0.47	12	0.20	-1122.00	9285.00	9160	20230622	-52.84	2965	20230103	45.70	9160	-52.84	20230622	2965	45.70	20230103	9160	-52.84	20230622	2965	45.70	20230103	0.29	N	028080	500	62 억		0	N	N	0	N	00	N
174	20231101	120331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4295	90	2	2.14	104605175	24043	68.26	4250	4440	4250	5460	2945	4205	4350.75	0.00	0	10764	4585	4395	4275	4085	3965	4335	4025	63	1255	500	2600	5	1	12577506	540	-3.83	0.46	12	0.19	-1122.00	9285.00	9160	20230622	-53.11	2965	20230103	44.86	9160	-53.11	20230622	2965	44.86	20230103	9160	-53.11	20230622	2965	44.86	20230103	0.29	N	028080	500	62 억		0	N	N	0	N	00	N
175	20231101	110333	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4310	105	2	2.50	98058300	22521	63.94	4250	4440	4250	5460	2945	4205	4354.08	0.00	0	10372	4585	4395	4275	4085	3965	4335	4025	63	1255	500	2600	5	1	12577506	542	-3.84	0.46	12	0.18	-1122.00	9285.00	9160	20230622	-52.95	2965	20230103	45.36	9160	-52.95	20230622	2965	45.36	20230103	9160	-52.95	20230622	2965	45.36	20230103	0.29	N	028080	500	62 억		0	N	N	0	N	00	N
176	20231101	100329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4355	150	2	3.57	82293705	18909	53.69	4250	4440	4250	5460	2945	4205	4352.09	0.00	0	9526	4585	4395	4275	4085	3965	4335	4025	63	1255	500	2600	5	1	12577506	548	-3.88	0.47	12	0.15	-1122.00	9285.00	9160	20230622	-52.46	2965	20230103	46.88	9160	-52.46	20230622	2965	46.88	20230103	9160	-52.46	20230622	2965	46.88	20230103	0.29	N	028080	500	62 억		0	N	N	0	N	00	N
177	20231101	090331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4255	50	2	1.19	5708340	1343	3.81	4250	4255	4250	5460	2945	4205	4250.44	0.00	0	-125	4585	4395	4275	4085	3965	4335	4025	63	1255	500	2600	5	1	12577506	535	-3.79	0.46	12	0.01	-1122.00	9285.00	9160	20230622	-53.55	2965	20230103	43.51	9160	-53.55	20230622	2965	43.51	20230103	9160	-53.55	20230622	2965	43.51	20230103	0.29	N	028080	500	62 억		0	N	N	0	N	00	N