KissMeData/070590/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	160649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1739	-1	5	-0.06	53495007	30878	137.63	1758	1844	1717	2260	1218	1740	1732.46	0.64	0	-1218	1792	1766	1752	1726	1712	1759	1719	69	520	500	1140	1	1	13879521	241	-5.33	1.08	12	0.22	-326.00	1613.00	2925	20230713	-40.55	1540	20230104	12.92	2925	-40.55	20230713	1540	12.92	20230104	2925	-40.55	20230713	1540	12.92	20230104	1.54	N	070590	500	69 억		89411	N	N	0	N	00	N
3	20231130	150650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1744	4	2	0.23	49655584	28671	127.80	1758	1844	1717	2260	1218	1740	1731.91	0.64	0	-1072	1792	1766	1752	1726	1712	1759	1719	69	520	500	1140	1	1	13879521	242	-5.35	1.08	12	0.21	-326.00	1613.00	2925	20230713	-40.38	1540	20230104	13.25	2925	-40.38	20230713	1540	13.25	20230104	2925	-40.38	20230713	1540	13.25	20230104	1.54	N	070590	500	69 억		89411	N	N	0	N	00	N
4	20231130	140646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1778	38	2	2.18	48423162	27966	124.65	1758	1844	1717	2260	1218	1740	1731.50	0.64	0	-1072	1792	1766	1752	1726	1712	1759	1719	69	520	500	1140	1	1	13879521	247	-5.45	1.10	12	0.20	-326.00	1613.00	2925	20230713	-39.21	1540	20230104	15.45	2925	-39.21	20230713	1540	15.45	20230104	2925	-39.21	20230713	1540	15.45	20230104	1.54	N	070590	500	69 억		89411	N	N	0	N	00	N
5	20231130	130644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1722	-18	5	-1.03	35303500	20491	91.33	1758	1759	1717	2260	1218	1740	1722.88	0.64	0	-758	1792	1766	1752	1726	1712	1759	1719	69	520	500	1140	1	1	13879521	239	-5.28	1.07	12	0.15	-326.00	1613.00	2925	20230713	-41.13	1540	20230104	11.82	2925	-41.13	20230713	1540	11.82	20230104	2925	-41.13	20230713	1540	11.82	20230104	1.54	N	070590	500	69 억		89411	N	N	0	N	00	N
6	20231130	120655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1724	-16	5	-0.92	33619262	19519	87.00	1758	1758	1717	2260	1218	1740	1722.39	0.64	0	-524	1792	1766	1752	1726	1712	1759	1719	69	520	500	1140	1	1	13879521	239	-5.29	1.07	12	0.14	-326.00	1613.00	2925	20230713	-41.06	1540	20230104	11.95	2925	-41.06	20230713	1540	11.95	20230104	2925	-41.06	20230713	1540	11.95	20230104	1.54	N	070590	500	69 억		89411	N	N	0	N	00	N
7	20231130	110649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1722	-18	5	-1.03	22825611	13245	59.04	1758	1758	1718	2260	1218	1740	1723.34	0.64	0	-723	1792	1766	1752	1726	1712	1759	1719	69	520	500	1140	1	1	13879521	239	-5.28	1.07	12	0.10	-326.00	1613.00	2925	20230713	-41.13	1540	20230104	11.82	2925	-41.13	20230713	1540	11.82	20230104	2925	-41.13	20230713	1540	11.82	20230104	1.54	N	070590	500	69 억		89411	N	N	0	N	00	N
8	20231130	100645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1724	-16	5	-0.92	15093501	8747	38.99	1758	1758	1720	2260	1218	1740	1725.56	0.64	0	-723	1792	1766	1752	1726	1712	1759	1719	69	520	500	1140	1	1	13879521	239	-5.29	1.07	12	0.06	-326.00	1613.00	2925	20230713	-41.06	1540	20230104	11.95	2925	-41.06	20230713	1540	11.95	20230104	2925	-41.06	20230713	1540	11.95	20230104	1.54	N	070590	500	69 억		89411	N	N	0	N	00	N
9	20231130	090646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1740	0	3	0.00	918387	524	2.34	1758	1758	1740	2260	1218	1740	1752.65	0.64	0	-154	1792	1766	1752	1726	1712	1759	1719	69	520	500	1140	1	1	13879521	242	-5.34	1.08	12	0.00	-326.00	1613.00	2925	20230713	-40.51	1540	20230104	12.99	2925	-40.51	20230713	1540	12.99	20230104	2925	-40.51	20230713	1540	12.99	20230104	1.54	N	070590	500	69 억		89411	N	N	0	N	00	N
10	20231129	160643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1740	-27	5	-1.53	39436620	22434	146.52	1767	1778	1738	2295	1237	1767	1757.90	0.65	0	-843	1787	1777	1761	1751	1735	1782	1756	69	528	500	1160	1	1	13879521	242	-5.34	1.08	12	0.16	-326.00	1613.00	2925	20230713	-40.51	1540	20230104	12.99	2925	-40.51	20230713	1540	12.99	20230104	2925	-40.51	20230713	1540	12.99	20230104	1.54	N	070590	500	69 억		90254	N	N	0	N	00	N
11	20231129	150647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1757	-10	5	-0.57	36356485	20678	135.05	1767	1778	1738	2295	1237	1767	1758.22	0.65	0	218	1787	1777	1761	1751	1735	1782	1756	69	528	500	1160	1	1	13879521	244	-5.39	1.09	12	0.15	-326.00	1613.00	2925	20230713	-39.93	1540	20230104	14.09	2925	-39.93	20230713	1540	14.09	20230104	2925	-39.93	20230713	1540	14.09	20230104	1.54	N	070590	500	69 억		90254	N	N	0	N	00	N
12	20231129	140644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1741	-26	5	-1.47	35254273	20050	130.95	1767	1778	1738	2295	1237	1767	1758.32	0.65	0	392	1787	1777	1761	1751	1735	1782	1756	69	528	500	1160	1	1	13879521	242	-5.34	1.08	12	0.14	-326.00	1613.00	2925	20230713	-40.48	1540	20230104	13.05	2925	-40.48	20230713	1540	13.05	20230104	2925	-40.48	20230713	1540	13.05	20230104	1.54	N	070590	500	69 억		90254	N	N	0	N	00	N
13	20231129	130646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1751	-16	5	-0.91	21578170	12240	79.94	1767	1778	1746	2295	1237	1767	1762.92	0.65	0	-450	1787	1777	1761	1751	1735	1782	1756	69	528	500	1160	1	1	13879521	243	-5.37	1.09	12	0.09	-326.00	1613.00	2925	20230713	-40.14	1540	20230104	13.70	2925	-40.14	20230713	1540	13.70	20230104	2925	-40.14	20230713	1540	13.70	20230104	1.54	N	070590	500	69 억		90254	N	N	0	N	00	N
14	20231129	120646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1772	5	2	0.28	15420967	8725	56.99	1767	1778	1746	2295	1237	1767	1767.45	0.65	0	-513	1787	1777	1761	1751	1735	1782	1756	69	528	500	1160	1	1	13879521	246	-5.44	1.10	12	0.06	-326.00	1613.00	2925	20230713	-39.42	1540	20230104	15.06	2925	-39.42	20230713	1540	15.06	20230104	2925	-39.42	20230713	1540	15.06	20230104	1.54	N	070590	500	69 억		90254	N	N	0	N	00	N
15	20231129	110647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1776	9	2	0.51	14105540	7976	52.09	1767	1778	1746	2295	1237	1767	1768.50	0.65	0	-510	1787	1777	1761	1751	1735	1782	1756	69	528	500	1160	1	1	13879521	247	-5.45	1.10	12	0.06	-326.00	1613.00	2925	20230713	-39.28	1540	20230104	15.32	2925	-39.28	20230713	1540	15.32	20230104	2925	-39.28	20230713	1540	15.32	20230104	1.54	N	070590	500	69 억		90254	N	N	0	N	00	N
16	20231129	100646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1754	-13	5	-0.74	14100232	7973	52.07	1767	1778	1746	2295	1237	1767	1768.50	0.65	0	-510	1787	1777	1761	1751	1735	1782	1756	69	528	500	1160	1	1	13879521	243	-5.38	1.09	12	0.06	-326.00	1613.00	2925	20230713	-40.03	1540	20230104	13.90	2925	-40.03	20230713	1540	13.90	20230104	2925	-40.03	20230713	1540	13.90	20230104	1.54	N	070590	500	69 억		90254	N	N	0	N	00	N
17	20231129	090643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1758	-9	5	-0.51	2532487	1447	9.45	1767	1767	1746	2295	1237	1767	1750.16	0.65	0	-50	1787	1777	1761	1751	1735	1782	1756	69	528	500	1160	1	1	13879521	244	-5.39	1.09	12	0.01	-326.00	1613.00	2925	20230713	-39.90	1540	20230104	14.16	2925	-39.90	20230713	1540	14.16	20230104	2925	-39.90	20230713	1540	14.16	20230104	1.54	N	070590	500	69 억		90254	N	N	0	N	00	N
18	20231128	160643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1767	-1	5	-0.06	26922608	15311	100.05	1757	1771	1745	2295	1238	1768	1758.38	0.68	0	-3801	1872	1820	1788	1736	1704	1804	1720	69	527	500	1160	1	1	13879521	245	-5.42	1.10	12	0.11	-326.00	1613.00	2925	20230713	-39.59	1540	20230104	14.74	2925	-39.59	20230713	1540	14.74	20230104	2925	-39.59	20230713	1540	14.74	20230104	1.54	N	070590	500	69 억		94055	N	N	0	N	00	N
19	20231128	150601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1765	-3	5	-0.17	26280126	14947	97.67	1757	1771	1745	2295	1238	1768	1758.22	0.68	0	-3799	1872	1820	1788	1736	1704	1804	1720	69	527	500	1160	1	1	13879521	245	-5.41	1.09	12	0.11	-326.00	1613.00	2925	20230713	-39.66	1540	20230104	14.61	2925	-39.66	20230713	1540	14.61	20230104	2925	-39.66	20230713	1540	14.61	20230104	1.54	N	070590	500	69 억		94055	N	N	0	N	00	N
20	20231128	140644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1756	-12	5	-0.68	20393205	11611	75.87	1757	1771	1745	2295	1238	1768	1756.37	0.68	0	-3519	1872	1820	1788	1736	1704	1804	1720	69	527	500	1160	1	1	13879521	244	-5.39	1.09	12	0.08	-326.00	1613.00	2925	20230713	-39.97	1540	20230104	14.03	2925	-39.97	20230713	1540	14.03	20230104	2925	-39.97	20230713	1540	14.03	20230104	1.54	N	070590	500	69 억		94055	N	N	0	N	00	N
21	20231128	130639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1745	-23	5	-1.30	19927998	11347	74.15	1757	1771	1745	2295	1238	1768	1756.23	0.68	0	-3277	1872	1820	1788	1736	1704	1804	1720	69	527	500	1160	1	1	13879521	242	-5.35	1.08	12	0.08	-326.00	1613.00	2925	20230713	-40.34	1540	20230104	13.31	2925	-40.34	20230713	1540	13.31	20230104	2925	-40.34	20230713	1540	13.31	20230104	1.54	N	070590	500	69 억		94055	N	N	0	N	00	N
22	20231128	120642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1754	-14	5	-0.79	9330442	5290	34.57	1757	1771	1751	2295	1238	1768	1763.79	0.68	0	-2834	1872	1820	1788	1736	1704	1804	1720	69	527	500	1160	1	1	13879521	243	-5.38	1.09	12	0.04	-326.00	1613.00	2925	20230713	-40.03	1540	20230104	13.90	2925	-40.03	20230713	1540	13.90	20230104	2925	-40.03	20230713	1540	13.90	20230104	1.54	N	070590	500	69 억		94055	N	N	0	N	00	N
23	20231128	110641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1753	-15	5	-0.85	9251538	5245	34.27	1757	1771	1751	2295	1238	1768	1763.88	0.68	0	-2823	1872	1820	1788	1736	1704	1804	1720	69	527	500	1160	1	1	13879521	243	-5.38	1.09	12	0.04	-326.00	1613.00	2925	20230713	-40.07	1540	20230104	13.83	2925	-40.07	20230713	1540	13.83	20230104	2925	-40.07	20230713	1540	13.83	20230104	1.54	N	070590	500	69 억		94055	N	N	0	N	00	N
24	20231128	100640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1759	-9	5	-0.51	8834689	5007	32.72	1757	1771	1752	2295	1238	1768	1764.47	0.68	0	-2800	1872	1820	1788	1736	1704	1804	1720	69	527	500	1160	1	1	13879521	244	-5.40	1.09	12	0.04	-326.00	1613.00	2925	20230713	-39.86	1540	20230104	14.22	2925	-39.86	20230713	1540	14.22	20230104	2925	-39.86	20230713	1540	14.22	20230104	1.54	N	070590	500	69 억		94055	N	N	0	N	00	N
25	20231128	090639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1765	-3	5	-0.17	409753	233	1.52	1757	1770	1755	2295	1238	1768	1758.60	0.68	0	-41	1872	1820	1788	1736	1704	1804	1720	69	527	500	1160	1	1	13879521	245	-5.41	1.09	12	0.00	-326.00	1613.00	2925	20230713	-39.66	1540	20230104	14.61	2925	-39.66	20230713	1540	14.61	20230104	2925	-39.66	20230713	1540	14.61	20230104	1.54	N	070590	500	69 억		94055	N	N	0	N	00	N
26	20231127	160638	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1768	-2	5	-0.11	27178170	15303	63.20	1840	1840	1756	2300	1239	1770	1776.00	0.68	0	-674	1801	1785	1768	1752	1735	1777	1744	69	530	500	1160	1	1	13879521	245	-5.42	1.10	12	0.11	-326.00	1613.00	2925	20230713	-39.56	1540	20230104	14.81	2925	-39.56	20230713	1540	14.81	20230104	2925	-39.56	20230713	1540	14.81	20230104	1.54	N	070590	500	69 억		94729	N	N	0	N	00	N
27	20231127	150639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1770	0	3	0.00	21392552	12031	49.69	1840	1840	1756	2300	1239	1770	1778.12	0.68	0	-597	1801	1785	1768	1752	1735	1777	1744	69	530	500	1160	1	1	13879521	246	-5.43	1.10	12	0.09	-326.00	1613.00	2925	20230713	-39.49	1540	20230104	14.94	2925	-39.49	20230713	1540	14.94	20230104	2925	-39.49	20230713	1540	14.94	20230104	1.54	N	070590	500	69 억		94729	N	N	0	N	00	N
28	20231127	140643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1774	4	2	0.23	20665203	11620	47.99	1840	1840	1756	2300	1239	1770	1778.42	0.68	0	-597	1801	1785	1768	1752	1735	1777	1744	69	530	500	1160	1	1	13879521	246	-5.44	1.10	12	0.08	-326.00	1613.00	2925	20230713	-39.35	1540	20230104	15.19	2925	-39.35	20230713	1540	15.19	20230104	2925	-39.35	20230713	1540	15.19	20230104	1.54	N	070590	500	69 억		94729	N	N	0	N	00	N
29	20231127	130642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1770	0	3	0.00	16188694	9093	37.55	1840	1840	1756	2300	1239	1770	1780.35	0.68	0	-664	1801	1785	1768	1752	1735	1777	1744	69	530	500	1160	1	1	13879521	246	-5.43	1.10	12	0.07	-326.00	1613.00	2925	20230713	-39.49	1540	20230104	14.94	2925	-39.49	20230713	1540	14.94	20230104	2925	-39.49	20230713	1540	14.94	20230104	1.54	N	070590	500	69 억		94729	N	N	0	N	00	N
30	20231127	120642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1771	1	2	0.06	15687502	8810	36.39	1840	1840	1756	2300	1239	1770	1780.65	0.68	0	-663	1801	1785	1768	1752	1735	1777	1744	69	530	500	1160	1	1	13879521	246	-5.43	1.10	12	0.06	-326.00	1613.00	2925	20230713	-39.45	1540	20230104	15.00	2925	-39.45	20230713	1540	15.00	20230104	2925	-39.45	20230713	1540	15.00	20230104	1.54	N	070590	500	69 억		94729	N	N	0	N	00	N
31	20231127	110634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1774	4	2	0.23	14525460	8153	33.67	1840	1840	1756	2300	1239	1770	1781.61	0.68	0	-591	1801	1785	1768	1752	1735	1777	1744	69	530	500	1160	1	1	13879521	246	-5.44	1.10	12	0.06	-326.00	1613.00	2925	20230713	-39.35	1540	20230104	15.19	2925	-39.35	20230713	1540	15.19	20230104	2925	-39.35	20230713	1540	15.19	20230104	1.54	N	070590	500	69 억		94729	N	N	0	N	00	N
32	20231127	100633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1776	6	2	0.34	13213216	7412	30.61	1840	1840	1756	2300	1239	1770	1782.68	0.68	0	-685	1801	1785	1768	1752	1735	1777	1744	69	530	500	1160	1	1	13879521	247	-5.45	1.10	12	0.05	-326.00	1613.00	2925	20230713	-39.28	1540	20230104	15.32	2925	-39.28	20230713	1540	15.32	20230104	2925	-39.28	20230713	1540	15.32	20230104	1.54	N	070590	500	69 억		94729	N	N	0	N	00	N
33	20231127	090635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1770	0	3	0.00	5190002	2884	11.91	1840	1840	1770	2300	1239	1770	1799.58	0.68	0	-874	1801	1785	1768	1752	1735	1777	1744	69	530	500	1160	1	1	13879521	246	-5.43	1.10	12	0.02	-326.00	1613.00	2925	20230713	-39.49	1540	20230104	14.94	2925	-39.49	20230713	1540	14.94	20230104	2925	-39.49	20230713	1540	14.94	20230104	1.54	N	070590	500	69 억		94729	N	N	0	N	00	N
34	20231124	160628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1770	10	2	0.57	42668549	24213	75.31	1784	1784	1751	2285	1232	1760	1762.22	0.69	0	-355	1785	1772	1756	1743	1727	1764	1735	69	525	500	1160	1	1	13879521	246	-5.43	1.10	12	0.17	-326.00	1613.00	2925	20230713	-39.49	1540	20230104	14.94	2925	-39.49	20230713	1540	14.94	20230104	2925	-39.49	20230713	1540	14.94	20230104	1.51	N	070590	500	69 억		95084	N	N	0	N	00	N
35	20231124	150635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1771	11	2	0.62	38392185	21780	67.74	1784	1784	1751	2285	1232	1760	1762.73	0.69	0	-339	1785	1772	1756	1743	1727	1764	1735	69	525	500	1160	1	1	13879521	246	-5.43	1.10	12	0.16	-326.00	1613.00	2925	20230713	-39.45	1540	20230104	15.00	2925	-39.45	20230713	1540	15.00	20230104	2925	-39.45	20230713	1540	15.00	20230104	1.51	N	070590	500	69 억		95084	N	N	0	N	00	N
36	20231124	140637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1767	7	2	0.40	36389867	20647	64.22	1784	1784	1751	2285	1232	1760	1762.48	0.69	0	-297	1785	1772	1756	1743	1727	1764	1735	69	525	500	1160	1	1	13879521	245	-5.42	1.10	12	0.15	-326.00	1613.00	2925	20230713	-39.59	1540	20230104	14.74	2925	-39.59	20230713	1540	14.74	20230104	2925	-39.59	20230713	1540	14.74	20230104	1.51	N	070590	500	69 억		95084	N	N	0	N	00	N
37	20231124	130632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1762	2	2	0.11	24730335	14036	43.66	1784	1784	1755	2285	1232	1760	1761.92	0.69	0	273	1785	1772	1756	1743	1727	1764	1735	69	525	500	1160	1	1	13879521	245	-5.40	1.09	12	0.10	-326.00	1613.00	2925	20230713	-39.76	1540	20230104	14.42	2925	-39.76	20230713	1540	14.42	20230104	2925	-39.76	20230713	1540	14.42	20230104	1.51	N	070590	500	69 억		95084	N	N	0	N	00	N
38	20231124	120637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1764	4	2	0.23	24642469	13986	43.50	1784	1784	1757	2285	1232	1760	1761.94	0.69	0	315	1785	1772	1756	1743	1727	1764	1735	69	525	500	1160	1	1	13879521	245	-5.41	1.09	12	0.10	-326.00	1613.00	2925	20230713	-39.69	1540	20230104	14.55	2925	-39.69	20230713	1540	14.55	20230104	2925	-39.69	20230713	1540	14.55	20230104	1.51	N	070590	500	69 억		95084	N	N	0	N	00	N
39	20231124	110634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1757	-3	5	-0.17	24224577	13749	42.77	1784	1784	1757	2285	1232	1760	1761.92	0.69	0	352	1785	1772	1756	1743	1727	1764	1735	69	525	500	1160	1	1	13879521	244	-5.39	1.09	12	0.10	-326.00	1613.00	2925	20230713	-39.93	1540	20230104	14.09	2925	-39.93	20230713	1540	14.09	20230104	2925	-39.93	20230713	1540	14.09	20230104	1.51	N	070590	500	69 억		95084	N	N	0	N	00	N
40	20231124	100632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1766	6	2	0.34	19801161	11235	34.95	1784	1784	1760	2285	1232	1760	1762.45	0.69	0	356	1785	1772	1756	1743	1727	1764	1735	69	525	500	1160	1	1	13879521	245	-5.42	1.09	12	0.08	-326.00	1613.00	2925	20230713	-39.62	1540	20230104	14.68	2925	-39.62	20230713	1540	14.68	20230104	2925	-39.62	20230713	1540	14.68	20230104	1.51	N	070590	500	69 억		95084	N	N	0	N	00	N
41	20231124	090632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1765	5	2	0.28	2873525	1622	5.05	1784	1784	1760	2285	1232	1760	1771.59	0.69	0	131	1785	1772	1756	1743	1727	1764	1735	69	525	500	1160	1	1	13879521	245	-5.41	1.09	12	0.01	-326.00	1613.00	2925	20230713	-39.66	1540	20230104	14.61	2925	-39.66	20230713	1540	14.61	20230104	2925	-39.66	20230713	1540	14.61	20230104	1.51	N	070590	500	69 억		95084	N	N	0	N	00	N
42	20231123	160625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1760	-6	5	-0.34	56354594	32150	200.52	1766	1769	1740	2295	1237	1766	1752.86	0.68	0	457	1792	1778	1763	1749	1734	1771	1742	69	529	500	1160	1	1	13879521	244	-5.40	1.09	12	0.23	-326.00	1613.00	2925	20230713	-39.83	1540	20230104	14.29	2925	-39.83	20230713	1540	14.29	20230104	2925	-39.83	20230713	1540	14.29	20230104	1.48	N	070590	500	69 억		94518	N	N	0	N	00	N
43	20231123	150648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1761	-5	5	-0.28	54756514	31242	194.86	1766	1769	1740	2295	1237	1766	1752.66	0.68	0	462	1792	1778	1763	1749	1734	1771	1742	69	529	500	1160	1	1	13879521	244	-5.40	1.09	12	0.23	-326.00	1613.00	2925	20230713	-39.79	1540	20230104	14.35	2925	-39.79	20230713	1540	14.35	20230104	2925	-39.79	20230713	1540	14.35	20230104	1.48	N	070590	500	69 억		94518	N	N	0	N	00	N
44	20231123	140642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1761	-5	5	-0.28	54756514	31242	194.86	1766	1769	1740	2295	1237	1766	1752.66	0.68	0	462	1792	1778	1763	1749	1734	1771	1742	69	529	500	1160	1	1	13879521	244	-5.40	1.09	12	0.23	-326.00	1613.00	2925	20230713	-39.79	1540	20230104	14.35	2925	-39.79	20230713	1540	14.35	20230104	2925	-39.79	20230713	1540	14.35	20230104	1.48	N	070590	500	69 억		94518	N	N	0	N	00	N
45	20231123	130643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1754	-12	5	-0.68	50706279	28941	180.51	1766	1769	1740	2295	1237	1766	1752.06	0.68	0	498	1792	1778	1763	1749	1734	1771	1742	69	529	500	1160	1	1	13879521	243	-5.38	1.09	12	0.21	-326.00	1613.00	2925	20230713	-40.03	1540	20230104	13.90	2925	-40.03	20230713	1540	13.90	20230104	2925	-40.03	20230713	1540	13.90	20230104	1.48	N	070590	500	69 억		94518	N	N	0	N	00	N
46	20231123	120635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1750	-16	5	-0.91	44330034	25302	157.81	1766	1769	1740	2295	1237	1766	1752.04	0.68	0	537	1792	1778	1763	1749	1734	1771	1742	69	529	500	1160	1	1	13879521	243	-5.37	1.08	12	0.18	-326.00	1613.00	2925	20230713	-40.17	1540	20230104	13.64	2925	-40.17	20230713	1540	13.64	20230104	2925	-40.17	20230713	1540	13.64	20230104	1.48	N	070590	500	69 억		94518	N	N	0	N	00	N
47	20231123	110650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1750	-16	5	-0.91	40202890	22944	143.10	1766	1769	1740	2295	1237	1766	1752.22	0.68	0	551	1792	1778	1763	1749	1734	1771	1742	69	529	500	1160	1	1	13879521	243	-5.37	1.08	12	0.17	-326.00	1613.00	2925	20230713	-40.17	1540	20230104	13.64	2925	-40.17	20230713	1540	13.64	20230104	2925	-40.17	20230713	1540	13.64	20230104	1.48	N	070590	500	69 억		94518	N	N	0	N	00	N
48	20231123	100636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1761	-5	5	-0.28	39080763	22303	139.11	1766	1769	1740	2295	1237	1766	1752.26	0.68	0	539	1792	1778	1763	1749	1734	1771	1742	69	529	500	1160	1	1	13879521	244	-5.40	1.09	12	0.16	-326.00	1613.00	2925	20230713	-39.79	1540	20230104	14.35	2925	-39.79	20230713	1540	14.35	20230104	2925	-39.79	20230713	1540	14.35	20230104	1.48	N	070590	500	69 억		94518	N	N	0	N	00	N
49	20231123	090632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1754	-12	5	-0.68	14897732	8491	52.96	1766	1769	1749	2295	1237	1766	1754.53	0.68	0	-69	1792	1778	1763	1749	1734	1771	1742	69	529	500	1160	1	1	13879521	243	-5.38	1.09	12	0.06	-326.00	1613.00	2925	20230713	-40.03	1540	20230104	13.90	2925	-40.03	20230713	1540	13.90	20230104	2925	-40.03	20230713	1540	13.90	20230104	1.48	N	070590	500	69 억		94518	N	N	0	N	00	N
50	20231122	160611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1766	1	2	0.06	28230278	16030	18.75	1777	1777	1748	2290	1236	1765	1761.07	0.70	0	-2618	1866	1815	1776	1725	1686	1796	1706	69	525	500	1160	1	1	13879521	245	-5.42	1.09	12	0.12	-326.00	1613.00	2925	20230713	-39.62	1540	20230104	14.68	2925	-39.62	20230713	1540	14.68	20230104	2925	-39.62	20230713	1540	14.68	20230104	1.48	N	070590	500	69 억		97100	N	N	0	N	00	N
51	20231122	150623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1759	-6	5	-0.34	23099920	13117	15.34	1777	1777	1748	2290	1236	1765	1761.04	0.70	0	-2521	1866	1815	1776	1725	1686	1796	1706	69	525	500	1160	1	1	13879521	244	-5.40	1.09	12	0.09	-326.00	1613.00	2925	20230713	-39.86	1540	20230104	14.22	2925	-39.86	20230713	1540	14.22	20230104	2925	-39.86	20230713	1540	14.22	20230104	1.48	N	070590	500	69 억		97100	N	N	0	N	00	N
52	20231122	140615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1768	3	2	0.17	19781826	11231	13.14	1777	1777	1748	2290	1236	1765	1761.33	0.70	0	-2688	1866	1815	1776	1725	1686	1796	1706	69	525	500	1160	1	1	13879521	245	-5.42	1.10	12	0.08	-326.00	1613.00	2925	20230713	-39.56	1540	20230104	14.81	2925	-39.56	20230713	1540	14.81	20230104	2925	-39.56	20230713	1540	14.81	20230104	1.48	N	070590	500	69 억		97100	N	N	0	N	00	N
53	20231122	130637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1769	4	2	0.23	19587346	11121	13.01	1777	1777	1748	2290	1236	1765	1761.27	0.70	0	-2679	1866	1815	1776	1725	1686	1796	1706	69	525	500	1160	1	1	13879521	246	-5.43	1.10	12	0.08	-326.00	1613.00	2925	20230713	-39.52	1540	20230104	14.87	2925	-39.52	20230713	1540	14.87	20230104	2925	-39.52	20230713	1540	14.87	20230104	1.48	N	070590	500	69 억		97100	N	N	0	N	00	N
54	20231122	120640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1769	4	2	0.23	17093662	9711	11.36	1777	1777	1748	2290	1236	1765	1760.20	0.70	0	-2689	1866	1815	1776	1725	1686	1796	1706	69	525	500	1160	1	1	13879521	246	-5.43	1.10	12	0.07	-326.00	1613.00	2925	20230713	-39.52	1540	20230104	14.87	2925	-39.52	20230713	1540	14.87	20230104	2925	-39.52	20230713	1540	14.87	20230104	1.48	N	070590	500	69 억		97100	N	N	0	N	00	N
55	20231122	110708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1757	-8	5	-0.45	13712927	7788	9.11	1777	1777	1748	2290	1236	1765	1760.74	0.70	0	-2710	1866	1815	1776	1725	1686	1796	1706	69	525	500	1160	1	1	13879521	244	-5.39	1.09	12	0.06	-326.00	1613.00	2925	20230713	-39.93	1540	20230104	14.09	2925	-39.93	20230713	1540	14.09	20230104	2925	-39.93	20230713	1540	14.09	20230104	1.48	N	070590	500	69 억		97100	N	N	0	N	00	N
56	20231122	100650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1757	-8	5	-0.45	11541879	6553	7.67	1777	1777	1748	2290	1236	1765	1761.27	0.70	0	-2737	1866	1815	1776	1725	1686	1796	1706	69	525	500	1160	1	1	13879521	244	-5.39	1.09	12	0.05	-326.00	1613.00	2925	20230713	-39.93	1540	20230104	14.09	2925	-39.93	20230713	1540	14.09	20230104	2925	-39.93	20230713	1540	14.09	20230104	1.48	N	070590	500	69 억		97100	N	N	0	N	00	N
57	20231122	090617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1773	8	2	0.45	5284116	2984	3.49	1777	1777	1763	2290	1236	1765	1770.97	0.70	0	-222	1866	1815	1776	1725	1686	1796	1706	69	525	500	1160	1	1	13879521	246	-5.44	1.10	12	0.02	-326.00	1613.00	2925	20230713	-39.38	1540	20230104	15.13	2925	-39.38	20230713	1540	15.13	20230104	2925	-39.38	20230713	1540	15.13	20230104	1.48	N	070590	500	69 억		97100	N	N	0	N	00	N
58	20231121	160619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1765	-64	5	-3.50	150350924	85492	342.42	1811	1827	1737	2375	1281	1829	1758.65	0.71	0	-1407	1875	1852	1821	1798	1767	1863	1809	69	546	500	1200	1	1	13879521	245	-5.41	1.09	12	0.62	-326.00	1613.00	2925	20230713	-39.66	1540	20230104	14.61	2925	-39.66	20230713	1540	14.61	20230104	2925	-39.66	20230713	1540	14.61	20230104	1.48	N	070590	500	69 억		98507	N	N	0	N	00	N
59	20231121	150619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1774	-55	5	-3.01	141796545	80655	323.05	1811	1827	1737	2375	1281	1829	1758.06	0.71	0	-1060	1875	1852	1821	1798	1767	1863	1809	69	546	500	1200	1	1	13879521	246	-5.44	1.10	12	0.58	-326.00	1613.00	2925	20230713	-39.35	1540	20230104	15.19	2925	-39.35	20230713	1540	15.19	20230104	2925	-39.35	20230713	1540	15.19	20230104	1.48	N	070590	500	69 억		98507	N	N	0	N	00	N
60	20231121	140614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1755	-74	5	-4.05	130835601	74407	298.02	1811	1827	1737	2375	1281	1829	1758.38	0.71	0	1607	1875	1852	1821	1798	1767	1863	1809	69	546	500	1200	1	1	13879521	244	-5.38	1.09	12	0.54	-326.00	1613.00	2925	20230713	-40.00	1540	20230104	13.96	2925	-40.00	20230713	1540	13.96	20230104	2925	-40.00	20230713	1540	13.96	20230104	1.48	N	070590	500	69 억		98507	N	N	0	N	00	N
61	20231121	130608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1748	-81	5	-4.43	97040526	55100	220.69	1811	1827	1737	2375	1281	1829	1761.17	0.71	0	1578	1875	1852	1821	1798	1767	1863	1809	69	546	500	1200	1	1	13879521	243	-5.36	1.08	12	0.40	-326.00	1613.00	2925	20230713	-40.24	1540	20230104	13.51	2925	-40.24	20230713	1540	13.51	20230104	2925	-40.24	20230713	1540	13.51	20230104	1.48	N	070590	500	69 억		98507	N	N	0	N	00	N
62	20231121	120609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1757	-72	5	-3.94	76071036	43071	172.51	1811	1827	1737	2375	1281	1829	1766.18	0.71	0	1715	1875	1852	1821	1798	1767	1863	1809	69	546	500	1200	1	1	13879521	244	-5.39	1.09	12	0.31	-326.00	1613.00	2925	20230713	-39.93	1540	20230104	14.09	2925	-39.93	20230713	1540	14.09	20230104	2925	-39.93	20230713	1540	14.09	20230104	1.48	N	070590	500	69 억		98507	N	N	0	N	00	N
63	20231121	110606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1756	-73	5	-3.99	74139133	41975	168.12	1811	1827	1737	2375	1281	1829	1766.27	0.71	0	2019	1875	1852	1821	1798	1767	1863	1809	69	546	500	1200	1	1	13879521	244	-5.39	1.09	12	0.30	-326.00	1613.00	2925	20230713	-39.97	1540	20230104	14.03	2925	-39.97	20230713	1540	14.03	20230104	2925	-39.97	20230713	1540	14.03	20230104	1.48	N	070590	500	69 억		98507	N	N	0	N	00	N
64	20231121	100552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1803	-26	5	-1.42	32645189	18399	73.69	1811	1827	1760	2375	1281	1829	1774.29	0.71	0	1003	1875	1852	1821	1798	1767	1863	1809	69	546	500	1200	1	1	13879521	250	-5.53	1.12	12	0.13	-326.00	1613.00	2925	20230713	-38.36	1540	20230104	17.08	2925	-38.36	20230713	1540	17.08	20230104	2925	-38.36	20230713	1540	17.08	20230104	1.48	N	070590	500	69 억		98507	N	N	0	N	00	N
65	20231121	090600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1810	-19	5	-1.04	5942282	3308	13.25	1811	1827	1786	2375	1281	1829	1796.34	0.71	0	-119	1875	1852	1821	1798	1767	1863	1809	69	546	500	1200	1	1	13879521	251	-5.55	1.12	12	0.02	-326.00	1613.00	2925	20230713	-38.12	1540	20230104	17.53	2925	-38.12	20230713	1540	17.53	20230104	2925	-38.12	20230713	1540	17.53	20230104	1.48	N	070590	500	69 억		98507	N	N	0	N	00	N
66	20231120	160606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1829	1	2	0.05	45521027	24966	101.76	1828	1844	1790	2375	1280	1828	1823.32	0.75	0	-5912	1870	1848	1811	1789	1752	1860	1801	69	547	500	1200	1	1	13879521	254	-5.61	1.13	12	0.18	-326.00	1613.00	2925	20230713	-37.47	1540	20230104	18.77	2925	-37.47	20230713	1540	18.77	20230104	2925	-37.47	20230713	1540	18.77	20230104	1.48	N	070590	500	69 억		104419	N	N	0	N	00	N
67	20231120	150609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1823	-5	5	-0.27	41897970	22985	93.68	1828	1844	1790	2375	1280	1828	1822.84	0.75	0	-5572	1870	1848	1811	1789	1752	1860	1801	69	547	500	1200	1	1	13879521	253	-5.59	1.13	12	0.17	-326.00	1613.00	2925	20230713	-37.68	1540	20230104	18.38	2925	-37.68	20230713	1540	18.38	20230104	2925	-37.68	20230713	1540	18.38	20230104	1.48	N	070590	500	69 억		104419	N	N	0	N	00	N
68	20231120	140608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1829	1	2	0.05	36181612	19853	80.92	1828	1844	1790	2375	1280	1828	1822.48	0.75	0	-4321	1870	1848	1811	1789	1752	1860	1801	69	547	500	1200	1	1	13879521	254	-5.61	1.13	12	0.14	-326.00	1613.00	2925	20230713	-37.47	1540	20230104	18.77	2925	-37.47	20230713	1540	18.77	20230104	2925	-37.47	20230713	1540	18.77	20230104	1.48	N	070590	500	69 억		104419	N	N	0	N	00	N
69	20231120	130605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1830	2	2	0.11	32595567	17890	72.92	1828	1844	1790	2375	1280	1828	1822.00	0.75	0	-3962	1870	1848	1811	1789	1752	1860	1801	69	547	500	1200	1	1	13879521	254	-5.61	1.13	12	0.13	-326.00	1613.00	2925	20230713	-37.44	1540	20230104	18.83	2925	-37.44	20230713	1540	18.83	20230104	2925	-37.44	20230713	1540	18.83	20230104	1.48	N	070590	500	69 억		104419	N	N	0	N	00	N
70	20231120	120607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1839	11	2	0.60	22099310	12119	49.39	1828	1844	1790	2375	1280	1828	1823.53	0.75	0	-1709	1870	1848	1811	1789	1752	1860	1801	69	547	500	1200	1	1	13879521	255	-5.64	1.14	12	0.09	-326.00	1613.00	2925	20230713	-37.13	1540	20230104	19.42	2925	-37.13	20230713	1540	19.42	20230104	2925	-37.13	20230713	1540	19.42	20230104	1.48	N	070590	500	69 억		104419	N	N	0	N	00	N
71	20231120	110605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1828	0	3	0.00	17051963	9362	38.16	1828	1828	1790	2375	1280	1828	1821.40	0.75	0	-1460	1870	1848	1811	1789	1752	1860	1801	69	547	500	1200	1	1	13879521	254	-5.61	1.13	12	0.07	-326.00	1613.00	2925	20230713	-37.50	1540	20230104	18.70	2925	-37.50	20230713	1540	18.70	20230104	2925	-37.50	20230713	1540	18.70	20230104	1.48	N	070590	500	69 억		104419	N	N	0	N	00	N
72	20231120	100602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1816	-12	5	-0.66	10521989	5788	23.59	1828	1828	1790	2375	1280	1828	1817.90	0.75	0	-275	1870	1848	1811	1789	1752	1860	1801	69	547	500	1200	1	1	13879521	252	-5.57	1.13	12	0.04	-326.00	1613.00	2925	20230713	-37.91	1540	20230104	17.92	2925	-37.91	20230713	1540	17.92	20230104	2925	-37.91	20230713	1540	17.92	20230104	1.48	N	070590	500	69 억		104419	N	N	0	N	00	N
73	20231120	090608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1816	-12	5	-0.66	6118914	3351	13.66	1828	1828	1815	2375	1280	1828	1826.00	0.75	0	-263	1870	1848	1811	1789	1752	1860	1801	69	547	500	1200	1	1	13879521	252	-5.57	1.13	12	0.02	-326.00	1613.00	2925	20230713	-37.91	1540	20230104	17.92	2925	-37.91	20230713	1540	17.92	20230104	2925	-37.91	20230713	1540	17.92	20230104	1.48	N	070590	500	69 억		104419	N	N	0	N	00	N
74	20231117	160619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1828	13	2	0.72	44298162	24522	75.97	1815	1833	1774	2355	1271	1815	1806.47	0.77	0	-3120	1870	1842	1791	1763	1712	1856	1777	69	540	500	1190	1	1	13879521	254	-5.61	1.13	12	0.18	-326.00	1613.00	2925	20230713	-37.50	1540	20230104	18.70	2925	-37.50	20230713	1540	18.70	20230104	2925	-37.50	20230713	1540	18.70	20230104	1.53	N	070590	500	69 억		107527	N	N	0	N	00	N
75	20231117	150623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1827	12	2	0.66	36084815	20028	62.05	1815	1833	1774	2355	1271	1815	1801.72	0.77	0	-2615	1870	1842	1791	1763	1712	1856	1777	69	540	500	1190	1	1	13879521	254	-5.60	1.13	12	0.14	-326.00	1613.00	2925	20230713	-37.54	1540	20230104	18.64	2925	-37.54	20230713	1540	18.64	20230104	2925	-37.54	20230713	1540	18.64	20230104	1.53	N	070590	500	69 억		107527	N	N	0	N	00	N
76	20231117	140621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1832	17	2	0.94	35816420	19881	61.59	1815	1833	1774	2355	1271	1815	1801.54	0.77	0	-2480	1870	1842	1791	1763	1712	1856	1777	69	540	500	1190	1	1	13879521	254	-5.62	1.14	12	0.14	-326.00	1613.00	2925	20230713	-37.37	1540	20230104	18.96	2925	-37.37	20230713	1540	18.96	20230104	2925	-37.37	20230713	1540	18.96	20230104	1.53	N	070590	500	69 억		107527	N	N	0	N	00	N
77	20231117	130619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1831	16	2	0.88	35493846	19705	61.05	1815	1833	1774	2355	1271	1815	1801.26	0.77	0	-2458	1870	1842	1791	1763	1712	1856	1777	69	540	500	1190	1	1	13879521	254	-5.62	1.14	12	0.14	-326.00	1613.00	2925	20230713	-37.40	1540	20230104	18.90	2925	-37.40	20230713	1540	18.90	20230104	2925	-37.40	20230713	1540	18.90	20230104	1.53	N	070590	500	69 억		107527	N	N	0	N	00	N
78	20231117	120621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1809	-6	5	-0.33	30245066	16827	52.13	1815	1830	1774	2355	1271	1815	1797.41	0.77	0	-2079	1870	1842	1791	1763	1712	1856	1777	69	540	500	1190	1	1	13879521	251	-5.55	1.12	12	0.12	-326.00	1613.00	2925	20230713	-38.15	1540	20230104	17.47	2925	-38.15	20230713	1540	17.47	20230104	2925	-38.15	20230713	1540	17.47	20230104	1.53	N	070590	500	69 억		107527	N	N	0	N	00	N
79	20231117	110622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1797	-18	5	-0.99	22886435	12773	39.57	1815	1815	1774	2355	1271	1815	1791.78	0.77	0	-1134	1870	1842	1791	1763	1712	1856	1777	69	540	500	1190	1	1	13879521	249	-5.51	1.11	12	0.09	-326.00	1613.00	2925	20230713	-38.56	1540	20230104	16.69	2925	-38.56	20230713	1540	16.69	20230104	2925	-38.56	20230713	1540	16.69	20230104	1.53	N	070590	500	69 억		107527	N	N	0	N	00	N
80	20231117	100621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1804	-11	5	-0.61	20406465	11393	35.30	1815	1815	1774	2355	1271	1815	1791.14	0.77	0	-893	1870	1842	1791	1763	1712	1856	1777	69	540	500	1190	1	1	13879521	250	-5.53	1.12	12	0.08	-326.00	1613.00	2925	20230713	-38.32	1540	20230104	17.14	2925	-38.32	20230713	1540	17.14	20230104	2925	-38.32	20230713	1540	17.14	20230104	1.53	N	070590	500	69 억		107527	N	N	0	N	00	N
81	20231117	090623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1814	-1	5	-0.06	1712662	944	2.92	1815	1815	1806	2355	1271	1815	1814.26	0.77	0	-81	1870	1842	1791	1763	1712	1856	1777	69	540	500	1190	1	1	13879521	252	-5.56	1.12	12	0.01	-326.00	1613.00	2925	20230713	-37.98	1540	20230104	17.79	2925	-37.98	20230713	1540	17.79	20230104	2925	-37.98	20230713	1540	17.79	20230104	1.53	N	070590	500	69 억		107527	N	N	0	N	00	N
82	20231116	160622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1797	53	2	3.04	54435468	30672	38.87	1745	1819	1740	2265	1221	1744	1774.76	0.75	0	3627	1863	1803	1760	1700	1657	1833	1730	69	521	500	1150	1	1	13879521	249	-5.51	1.11	12	0.22	-326.00	1613.00	2925	20230713	-38.56	1540	20230104	16.69	2925	-38.56	20230713	1540	16.69	20230104	2925	-38.56	20230713	1540	16.69	20230104	1.53	N	070590	500	69 억		103900	N	N	0	N	00	N
83	20231116	150618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1810	66	2	3.78	52256995	29471	37.35	1745	1819	1740	2265	1221	1744	1773.17	0.75	0	3627	1863	1803	1760	1700	1657	1833	1730	69	521	500	1150	1	1	13879521	251	-5.55	1.12	12	0.21	-326.00	1613.00	2925	20230713	-38.12	1540	20230104	17.53	2925	-38.12	20230713	1540	17.53	20230104	2925	-38.12	20230713	1540	17.53	20230104	1.53	N	070590	500	69 억		103900	N	N	0	N	00	N
84	20231116	140557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1800	56	2	3.21	46956689	26530	33.62	1745	1819	1740	2265	1221	1744	1769.95	0.75	0	3676	1863	1803	1760	1700	1657	1833	1730	69	521	500	1150	1	1	13879521	250	-5.52	1.12	12	0.19	-326.00	1613.00	2925	20230713	-38.46	1540	20230104	16.88	2925	-38.46	20230713	1540	16.88	20230104	2925	-38.46	20230713	1540	16.88	20230104	1.53	N	070590	500	69 억		103900	N	N	0	N	00	N
85	20231116	130617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1805	61	2	3.50	42896999	24283	30.78	1745	1819	1740	2265	1221	1744	1766.54	0.75	0	3732	1863	1803	1760	1700	1657	1833	1730	69	521	500	1150	1	1	13879521	251	-5.54	1.12	12	0.17	-326.00	1613.00	2925	20230713	-38.29	1540	20230104	17.21	2925	-38.29	20230713	1540	17.21	20230104	2925	-38.29	20230713	1540	17.21	20230104	1.53	N	070590	500	69 억		103900	N	N	0	N	00	N
86	20231116	120619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1798	54	2	3.10	33765999	19236	24.38	1745	1819	1740	2265	1221	1744	1755.35	0.75	0	4174	1863	1803	1760	1700	1657	1833	1730	69	521	500	1150	1	1	13879521	250	-5.52	1.11	12	0.14	-326.00	1613.00	2925	20230713	-38.53	1540	20230104	16.75	2925	-38.53	20230713	1540	16.75	20230104	2925	-38.53	20230713	1540	16.75	20230104	1.53	N	070590	500	69 억		103900	N	N	0	N	00	N
87	20231116	110615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1755	11	2	0.63	23486319	13433	17.02	1745	1762	1740	2265	1221	1744	1748.40	0.75	0	4187	1863	1803	1760	1700	1657	1833	1730	69	521	500	1150	1	1	13879521	244	-5.38	1.09	12	0.10	-326.00	1613.00	2925	20230713	-40.00	1540	20230104	13.96	2925	-40.00	20230713	1540	13.96	20230104	2925	-40.00	20230713	1540	13.96	20230104	1.53	N	070590	500	69 억		103900	N	N	0	N	00	N
88	20231116	100616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1762	18	2	1.03	3691226	2106	2.67	1745	1762	1745	2265	1221	1744	1752.72	0.75	0	427	1863	1803	1760	1700	1657	1833	1730	69	521	500	1150	1	1	13879521	245	-5.40	1.09	12	0.02	-326.00	1613.00	2925	20230713	-39.76	1540	20230104	14.42	2925	-39.76	20230713	1540	14.42	20230104	2925	-39.76	20230713	1540	14.42	20230104	1.53	N	070590	500	69 억		103900	N	N	0	N	00	N
89	20231116	090617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1744	0	3	0.00	0	0	0.00	0	0	0	2265	1221	1744	0.00	0.75	0	0	1863	1803	1760	1700	1657	1833	1730	69	521	500	1150	1	1	13879521	242	-5.35	1.08	12	0.00	-326.00	1613.00	2925	20230713	-40.38	1540	20230104	13.25	2925	-40.38	20230713	1540	13.25	20230104	2925	-40.38	20230713	1540	13.25	20230104	1.53	N	070590	500	69 억		103900	N	N	0	N	00	N
90	20231115	160539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1744	44	2	2.59	140272465	78894	222.69	1723	1820	1717	2210	1190	1700	1777.99	0.68	0	9459	1784	1741	1687	1644	1590	1763	1666	69	510	500	1120	1	1	13879521	242	-5.35	1.08	12	0.57	-326.00	1613.00	2925	20230713	-40.38	1540	20230104	13.25	2925	-40.38	20230713	1540	13.25	20230104	2925	-40.38	20230713	1540	13.25	20230104	1.53	N	070590	500	69 억		94441	N	N	0	N	00	N
91	20231115	150625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1766	66	2	3.88	126964338	71287	201.22	1723	1820	1717	2210	1190	1700	1781.03	0.68	0	10881	1784	1741	1687	1644	1590	1763	1666	69	510	500	1120	1	1	13879521	245	-5.42	1.09	12	0.51	-326.00	1613.00	2925	20230713	-39.62	1540	20230104	14.68	2925	-39.62	20230713	1540	14.68	20230104	2925	-39.62	20230713	1540	14.68	20230104	1.53	N	070590	500	69 억		94441	N	N	0	N	00	N
92	20231115	140623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1783	83	2	4.88	106732399	59893	169.06	1723	1820	1717	2210	1190	1700	1782.05	0.68	0	8759	1784	1741	1687	1644	1590	1763	1666	69	510	500	1120	1	1	13879521	247	-5.47	1.11	12	0.43	-326.00	1613.00	2925	20230713	-39.04	1540	20230104	15.78	2925	-39.04	20230713	1540	15.78	20230104	2925	-39.04	20230713	1540	15.78	20230104	1.53	N	070590	500	69 억		94441	N	N	0	N	00	N
93	20231115	130625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1815	115	2	6.76	92166793	51789	146.18	1723	1820	1717	2210	1190	1700	1779.66	0.68	0	9432	1784	1741	1687	1644	1590	1763	1666	69	510	500	1120	1	1	13879521	252	-5.57	1.13	12	0.37	-326.00	1613.00	2925	20230713	-37.95	1540	20230104	17.86	2925	-37.95	20230713	1540	17.86	20230104	2925	-37.95	20230713	1540	17.86	20230104	1.53	N	070590	500	69 억		94441	N	N	0	N	00	N
94	20231115	120628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1817	117	2	6.88	78894723	44444	125.45	1723	1817	1717	2210	1190	1700	1775.15	0.68	0	9574	1784	1741	1687	1644	1590	1763	1666	69	510	500	1120	1	1	13879521	252	-5.57	1.13	12	0.32	-326.00	1613.00	2925	20230713	-37.88	1540	20230104	17.99	2925	-37.88	20230713	1540	17.99	20230104	2925	-37.88	20230713	1540	17.99	20230104	1.53	N	070590	500	69 억		94441	N	N	0	N	00	N
95	20231115	110633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1782	82	2	4.82	48955988	27796	78.46	1723	1795	1717	2210	1190	1700	1761.26	0.68	0	6534	1784	1741	1687	1644	1590	1763	1666	69	510	500	1120	1	1	13879521	247	-5.47	1.10	12	0.20	-326.00	1613.00	2925	20230713	-39.08	1540	20230104	15.71	2925	-39.08	20230713	1540	15.71	20230104	2925	-39.08	20230713	1540	15.71	20230104	1.53	N	070590	500	69 억		94441	N	N	0	N	00	N
96	20231115	100627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1775	75	2	4.41	28671626	16395	46.28	1723	1775	1717	2210	1190	1700	1748.80	0.68	0	5920	1784	1741	1687	1644	1590	1763	1666	69	510	500	1120	1	1	13879521	246	-5.44	1.10	12	0.12	-326.00	1613.00	2925	20230713	-39.32	1540	20230104	15.26	2925	-39.32	20230713	1540	15.26	20230104	2925	-39.32	20230713	1540	15.26	20230104	1.53	N	070590	500	69 억		94441	N	N	0	N	00	N
97	20231115	090621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1725	25	2	1.47	1095518	636	1.80	1723	1726	1717	2210	1190	1700	1722.51	0.68	0	-180	1784	1741	1687	1644	1590	1763	1666	69	510	500	1120	1	1	13879521	239	-5.29	1.07	12	0.00	-326.00	1613.00	2925	20230713	-41.03	1540	20230104	12.01	2925	-41.03	20230713	1540	12.01	20230104	2925	-41.03	20230713	1540	12.01	20230104	1.53	N	070590	500	69 억		94441	N	N	0	N	00	N
98	20231114	160614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1700	43	2	2.60	59352644	35427	180.81	1640	1730	1633	2150	1160	1657	1675.35	0.66	0	2467	1707	1682	1666	1641	1625	1674	1633	69	493	500	1090	1	1	13879521	236	-5.21	1.05	12	0.26	-326.00	1613.00	2925	20230713	-41.88	1540	20230104	10.39	2925	-41.88	20230713	1540	10.39	20230104	2925	-41.88	20230713	1540	10.39	20230104	1.54	N	070590	500	69 억		91974	N	N	0	N	00	N
99	20231114	150616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1725	68	2	4.10	39901581	24016	122.57	1640	1730	1633	2150	1160	1657	1661.46	0.66	0	1975	1707	1682	1666	1641	1625	1674	1633	69	493	500	1090	1	1	13879521	239	-5.29	1.07	12	0.17	-326.00	1613.00	2925	20230713	-41.03	1540	20230104	12.01	2925	-41.03	20230713	1540	12.01	20230104	2925	-41.03	20230713	1540	12.01	20230104	1.54	N	070590	500	69 억		91974	N	N	0	N	00	N
100	20231114	140615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1730	73	2	4.41	36938601	22295	113.79	1640	1730	1633	2150	1160	1657	1656.81	0.66	0	2139	1707	1682	1666	1641	1625	1674	1633	69	493	500	1090	1	1	13879521	240	-5.31	1.07	12	0.16	-326.00	1613.00	2925	20230713	-40.85	1540	20230104	12.34	2925	-40.85	20230713	1540	12.34	20230104	2925	-40.85	20230713	1540	12.34	20230104	1.54	N	070590	500	69 억		91974	N	N	0	N	00	N
101	20231114	130617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1660	3	2	0.18	28363202	17185	87.71	1640	1660	1633	2150	1160	1657	1650.46	0.66	0	2172	1707	1682	1666	1641	1625	1674	1633	69	493	500	1090	1	1	13879521	230	-5.09	1.03	12	0.12	-326.00	1613.00	2925	20230713	-43.25	1540	20230104	7.79	2925	-43.25	20230713	1540	7.79	20230104	2925	-43.25	20230713	1540	7.79	20230104	1.54	N	070590	500	69 억		91974	N	N	0	N	00	N
102	20231114	120618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1655	-2	5	-0.12	16781457	10194	52.03	1640	1657	1633	2150	1160	1657	1646.21	0.66	0	1841	1707	1682	1666	1641	1625	1674	1633	69	493	500	1090	1	1	13879521	230	-5.08	1.03	12	0.07	-326.00	1613.00	2925	20230713	-43.42	1540	20230104	7.47	2925	-43.42	20230713	1540	7.47	20230104	2925	-43.42	20230713	1540	7.47	20230104	1.54	N	070590	500	69 억		91974	N	N	0	N	00	N
103	20231114	110625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1657	0	3	0.00	9651618	5886	30.04	1640	1657	1633	2150	1160	1657	1639.76	0.66	0	1843	1707	1682	1666	1641	1625	1674	1633	69	493	500	1090	1	1	13879521	230	-5.08	1.03	12	0.04	-326.00	1613.00	2925	20230713	-43.35	1540	20230104	7.60	2925	-43.35	20230713	1540	7.60	20230104	2925	-43.35	20230713	1540	7.60	20230104	1.54	N	070590	500	69 억		91974	N	N	0	N	00	N
104	20231114	100618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1640	-17	5	-1.03	8869096	5412	27.62	1640	1657	1633	2150	1160	1657	1638.78	0.66	0	1967	1707	1682	1666	1641	1625	1674	1633	69	493	500	1090	1	1	13879521	228	-5.03	1.02	12	0.04	-326.00	1613.00	2925	20230713	-43.93	1540	20230104	6.49	2925	-43.93	20230713	1540	6.49	20230104	2925	-43.93	20230713	1540	6.49	20230104	1.54	N	070590	500	69 억		91974	N	N	0	N	00	N
105	20231114	090612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1657	0	3	0.00	3874855	2367	12.08	1640	1657	1633	2150	1160	1657	1637.03	0.66	0	398	1707	1682	1666	1641	1625	1674	1633	69	493	500	1090	1	1	13879521	230	-5.08	1.03	12	0.02	-326.00	1613.00	2925	20230713	-43.35	1540	20230104	7.60	2925	-43.35	20230713	1540	7.60	20230104	2925	-43.35	20230713	1540	7.60	20230104	1.54	N	070590	500	69 억		91974	N	N	0	N	00	N
106	20231113	160607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1657	-13	5	-0.78	32659350	19593	84.29	1670	1691	1650	2170	1169	1670	1666.89	0.66	0	745	1716	1692	1677	1653	1638	1685	1646	69	500	500	1100	1	1	13879521	230	-5.08	1.03	12	0.14	-326.00	1613.00	2925	20230713	-43.35	1540	20230104	7.60	2925	-43.35	20230713	1540	7.60	20230104	2925	-43.35	20230713	1540	7.60	20230104	1.54	N	070590	500	69 억		91229	N	N	0	N	00	N
107	20231113	150607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1665	-5	5	-0.30	28807631	17269	74.29	1670	1691	1650	2170	1169	1670	1668.17	0.66	0	881	1716	1692	1677	1653	1638	1685	1646	69	500	500	1100	1	1	13879521	231	-5.11	1.03	12	0.12	-326.00	1613.00	2925	20230713	-43.08	1540	20230104	8.12	2925	-43.08	20230713	1540	8.12	20230104	2925	-43.08	20230713	1540	8.12	20230104	1.54	N	070590	500	69 억		91229	N	N	0	N	00	N
108	20231113	140605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1663	-7	5	-0.42	26134183	15662	67.38	1670	1691	1650	2170	1169	1670	1668.64	0.66	0	986	1716	1692	1677	1653	1638	1685	1646	69	500	500	1100	1	1	13879521	231	-5.10	1.03	12	0.11	-326.00	1613.00	2925	20230713	-43.15	1540	20230104	7.99	2925	-43.15	20230713	1540	7.99	20230104	2925	-43.15	20230713	1540	7.99	20230104	1.54	N	070590	500	69 억		91229	N	N	0	N	00	N
109	20231113	130603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1668	-2	5	-0.12	23460760	14052	60.45	1670	1691	1650	2170	1169	1670	1669.57	0.66	0	2487	1716	1692	1677	1653	1638	1685	1646	69	500	500	1100	1	1	13879521	232	-5.12	1.03	12	0.10	-326.00	1613.00	2925	20230713	-42.97	1540	20230104	8.31	2925	-42.97	20230713	1540	8.31	20230104	2925	-42.97	20230713	1540	8.31	20230104	1.54	N	070590	500	69 억		91229	N	N	0	N	00	N
110	20231113	120604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1678	8	2	0.48	23425655	14031	60.36	1670	1691	1650	2170	1169	1670	1669.56	0.66	0	2508	1716	1692	1677	1653	1638	1685	1646	69	500	500	1100	1	1	13879521	233	-5.15	1.04	12	0.10	-326.00	1613.00	2925	20230713	-42.63	1540	20230104	8.96	2925	-42.63	20230713	1540	8.96	20230104	2925	-42.63	20230713	1540	8.96	20230104	1.54	N	070590	500	69 억		91229	N	N	0	N	00	N
111	20231113	110603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1678	8	2	0.48	22445718	13447	57.85	1670	1691	1650	2170	1169	1670	1669.20	0.66	0	2592	1716	1692	1677	1653	1638	1685	1646	69	500	500	1100	1	1	13879521	233	-5.15	1.04	12	0.10	-326.00	1613.00	2925	20230713	-42.63	1540	20230104	8.96	2925	-42.63	20230713	1540	8.96	20230104	2925	-42.63	20230713	1540	8.96	20230104	1.54	N	070590	500	69 억		91229	N	N	0	N	00	N
112	20231113	100601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1671	1	2	0.06	20462565	12251	52.70	1670	1691	1658	2170	1169	1670	1670.28	0.66	0	2677	1716	1692	1677	1653	1638	1685	1646	69	500	500	1100	1	1	13879521	232	-5.13	1.04	12	0.09	-326.00	1613.00	2925	20230713	-42.87	1540	20230104	8.51	2925	-42.87	20230713	1540	8.51	20230104	2925	-42.87	20230713	1540	8.51	20230104	1.54	N	070590	500	69 억		91229	N	N	0	N	00	N
113	20231113	090606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1690	20	2	1.20	10591390	6346	27.30	1670	1690	1658	2170	1169	1670	1668.99	0.66	0	1637	1716	1692	1677	1653	1638	1685	1646	69	500	500	1100	1	1	13879521	235	-5.18	1.05	12	0.05	-326.00	1613.00	2925	20230713	-42.22	1540	20230104	9.74	2925	-42.22	20230713	1540	9.74	20230104	2925	-42.22	20230713	1540	9.74	20230104	1.54	N	070590	500	69 억		91229	N	N	0	N	00	N
114	20231110	160622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1670	-31	5	-1.82	38816986	23246	155.90	1701	1701	1662	2210	1191	1701	1669.84	0.69	0	-4168	1751	1726	1705	1680	1659	1738	1692	69	509	500	1120	1	1	13879521	232	-5.12	1.04	12	0.17	-326.00	1613.00	2925	20230713	-42.91	1540	20230104	8.44	2925	-42.91	20230713	1540	8.44	20230104	2925	-42.91	20230713	1540	8.44	20230104	1.54	N	070590	500	69 억		95457	N	N	0	N	00	N
115	20231110	150615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1675	-26	5	-1.53	36928481	22117	148.33	1701	1701	1662	2210	1191	1701	1669.69	0.69	0	-4159	1751	1726	1705	1680	1659	1738	1692	69	509	500	1120	1	1	13879521	232	-5.14	1.04	12	0.16	-326.00	1613.00	2925	20230713	-42.74	1540	20230104	8.77	2925	-42.74	20230713	1540	8.77	20230104	2925	-42.74	20230713	1540	8.77	20230104	1.54	N	070590	500	69 억		95457	N	N	0	N	00	N
116	20231110	140608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1682	-19	5	-1.12	34888189	20893	140.12	1701	1701	1662	2210	1191	1701	1669.85	0.69	0	-4297	1751	1726	1705	1680	1659	1738	1692	69	509	500	1120	1	1	13879521	233	-5.16	1.04	12	0.15	-326.00	1613.00	2925	20230713	-42.50	1540	20230104	9.22	2925	-42.50	20230713	1540	9.22	20230104	2925	-42.50	20230713	1540	9.22	20230104	1.54	N	070590	500	69 억		95457	N	N	0	N	00	N
117	20231110	130610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1674	-27	5	-1.59	33676349	20170	135.27	1701	1701	1662	2210	1191	1701	1669.63	0.69	0	-4290	1751	1726	1705	1680	1659	1738	1692	69	509	500	1120	1	1	13879521	232	-5.13	1.04	12	0.15	-326.00	1613.00	2925	20230713	-42.77	1540	20230104	8.70	2925	-42.77	20230713	1540	8.70	20230104	2925	-42.77	20230713	1540	8.70	20230104	1.54	N	070590	500	69 억		95457	N	N	0	N	00	N
118	20231110	120611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1665	-36	5	-2.12	33590975	20119	134.93	1701	1701	1662	2210	1191	1701	1669.61	0.69	0	-4290	1751	1726	1705	1680	1659	1738	1692	69	509	500	1120	1	1	13879521	231	-5.11	1.03	12	0.14	-326.00	1613.00	2925	20230713	-43.08	1540	20230104	8.12	2925	-43.08	20230713	1540	8.12	20230104	2925	-43.08	20230713	1540	8.12	20230104	1.54	N	070590	500	69 억		95457	N	N	0	N	00	N
119	20231110	110604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1688	-13	5	-0.76	32210653	19290	129.37	1701	1701	1662	2210	1191	1701	1669.81	0.69	0	-4630	1751	1726	1705	1680	1659	1738	1692	69	509	500	1120	1	1	13879521	234	-5.18	1.05	12	0.14	-326.00	1613.00	2925	20230713	-42.29	1540	20230104	9.61	2925	-42.29	20230713	1540	9.61	20230104	2925	-42.29	20230713	1540	9.61	20230104	1.54	N	070590	500	69 억		95457	N	N	0	N	00	N
120	20231110	100611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1665	-36	5	-2.12	25490836	15299	102.60	1701	1701	1662	2210	1191	1701	1666.18	0.69	0	-2885	1751	1726	1705	1680	1659	1738	1692	69	509	500	1120	1	1	13879521	231	-5.11	1.03	12	0.11	-326.00	1613.00	2925	20230713	-43.08	1540	20230104	8.12	2925	-43.08	20230713	1540	8.12	20230104	2925	-43.08	20230713	1540	8.12	20230104	1.54	N	070590	500	69 억		95457	N	N	0	N	00	N
121	20231110	090559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1696	-5	5	-0.29	244761	145	0.97	1701	1701	1668	2210	1191	1701	1688.01	0.69	0	-18	1751	1726	1705	1680	1659	1738	1692	69	509	500	1120	1	1	13879521	235	-5.20	1.05	12	0.00	-326.00	1613.00	2925	20230713	-42.02	1540	20230104	10.13	2925	-42.02	20230713	1540	10.13	20230104	2925	-42.02	20230713	1540	10.13	20230104	1.54	N	070590	500	69 억		95457	N	N	0	N	00	N
122	20231109	160553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1701	0	3	0.00	25293898	14911	58.73	1685	1730	1684	2210	1191	1701	1696.32	0.69	0	-172	1734	1717	1698	1681	1662	1708	1672	69	509	500	1120	1	1	13879521	236	-5.22	1.05	12	0.11	-326.00	1613.00	2925	20230713	-41.85	1540	20230104	10.45	2925	-41.85	20230713	1540	10.45	20230104	2925	-41.85	20230713	1540	10.45	20230104	1.54	N	070590	500	69 억		95628	N	N	0	N	00	N
123	20231109	150555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1695	-6	5	-0.35	23624964	13926	54.85	1685	1730	1684	2210	1191	1701	1696.46	0.69	0	7	1734	1717	1698	1681	1662	1708	1672	69	509	500	1120	1	1	13879521	235	-5.20	1.05	12	0.10	-326.00	1613.00	2925	20230713	-42.05	1540	20230104	10.06	2925	-42.05	20230713	1540	10.06	20230104	2925	-42.05	20230713	1540	10.06	20230104	1.54	N	070590	500	69 억		95628	N	N	0	N	00	N
124	20231109	140553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1698	-3	5	-0.18	19559883	11530	45.41	1685	1730	1684	2210	1191	1701	1696.43	0.69	0	20	1734	1717	1698	1681	1662	1708	1672	69	509	500	1120	1	1	13879521	236	-5.21	1.05	12	0.08	-326.00	1613.00	2925	20230713	-41.95	1540	20230104	10.26	2925	-41.95	20230713	1540	10.26	20230104	2925	-41.95	20230713	1540	10.26	20230104	1.54	N	070590	500	69 억		95628	N	N	0	N	00	N
125	20231109	130555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1702	1	2	0.06	19163413	11297	44.50	1685	1730	1684	2210	1191	1701	1696.33	0.69	0	32	1734	1717	1698	1681	1662	1708	1672	69	509	500	1120	1	1	13879521	236	-5.22	1.06	12	0.08	-326.00	1613.00	2925	20230713	-41.81	1540	20230104	10.52	2925	-41.81	20230713	1540	10.52	20230104	2925	-41.81	20230713	1540	10.52	20230104	1.54	N	070590	500	69 억		95628	N	N	0	N	00	N
126	20231109	120558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1695	-6	5	-0.35	19158308	11294	44.48	1685	1730	1684	2210	1191	1701	1696.33	0.69	0	33	1734	1717	1698	1681	1662	1708	1672	69	509	500	1120	1	1	13879521	235	-5.20	1.05	12	0.08	-326.00	1613.00	2925	20230713	-42.05	1540	20230104	10.06	2925	-42.05	20230713	1540	10.06	20230104	2925	-42.05	20230713	1540	10.06	20230104	1.54	N	070590	500	69 억		95628	N	N	0	N	00	N
127	20231109	110556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1715	14	2	0.82	18365047	10828	42.65	1685	1730	1684	2210	1191	1701	1696.07	0.69	0	-129	1734	1717	1698	1681	1662	1708	1672	69	509	500	1120	1	1	13879521	238	-5.26	1.06	12	0.08	-326.00	1613.00	2925	20230713	-41.37	1540	20230104	11.36	2925	-41.37	20230713	1540	11.36	20230104	2925	-41.37	20230713	1540	11.36	20230104	1.54	N	070590	500	69 억		95628	N	N	0	N	00	N
128	20231109	100552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1709	8	2	0.47	7947878	4700	18.51	1685	1730	1684	2210	1191	1701	1691.04	0.69	0	-224	1734	1717	1698	1681	1662	1708	1672	69	509	500	1120	1	1	13879521	237	-5.24	1.06	12	0.03	-326.00	1613.00	2925	20230713	-41.57	1540	20230104	10.97	2925	-41.57	20230713	1540	10.97	20230104	2925	-41.57	20230713	1540	10.97	20230104	1.54	N	070590	500	69 억		95628	N	N	0	N	00	N
129	20231109	090553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1710	9	2	0.53	5214217	3094	12.19	1685	1710	1685	2210	1191	1701	1685.27	0.69	0	-69	1734	1717	1698	1681	1662	1708	1672	69	509	500	1120	1	1	13879521	237	-5.25	1.06	12	0.02	-326.00	1613.00	2925	20230713	-41.54	1540	20230104	11.04	2925	-41.54	20230713	1540	11.04	20230104	2925	-41.54	20230713	1540	11.04	20230104	1.54	N	070590	500	69 억		95628	N	N	0	N	00	N
130	20231108	160550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1701	-14	5	-0.82	43168097	25389	117.53	1715	1715	1679	2225	1201	1715	1700.27	0.69	0	138	1787	1750	1703	1666	1619	1727	1643	69	510	500	1130	1	1	13879521	236	-5.22	1.05	12	0.18	-326.00	1613.00	2925	20230713	-41.85	1540	20230104	10.45	2925	-41.85	20230713	1540	10.45	20230104	2925	-41.85	20230713	1540	10.45	20230104	1.54	N	070590	500	69 억		95490	N	N	0	N	00	N
131	20231108	150552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1699	-16	5	-0.93	38900693	22866	105.85	1715	1715	1679	2225	1201	1715	1701.25	0.69	0	85	1787	1750	1703	1666	1619	1727	1643	69	510	500	1130	1	1	13879521	236	-5.21	1.05	12	0.16	-326.00	1613.00	2925	20230713	-41.91	1540	20230104	10.32	2925	-41.91	20230713	1540	10.32	20230104	2925	-41.91	20230713	1540	10.32	20230104	1.54	N	070590	500	69 억		95490	N	N	0	N	00	N
132	20231108	140550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1704	-11	5	-0.64	17878581	10508	48.64	1715	1715	1679	2225	1201	1715	1701.43	0.69	0	-703	1787	1750	1703	1666	1619	1727	1643	69	510	500	1130	1	1	13879521	237	-5.23	1.06	12	0.08	-326.00	1613.00	2925	20230713	-41.74	1540	20230104	10.65	2925	-41.74	20230713	1540	10.65	20230104	2925	-41.74	20230713	1540	10.65	20230104	1.54	N	070590	500	69 억		95490	N	N	0	N	00	N
133	20231108	130552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1704	-11	5	-0.64	16018985	9408	43.55	1715	1715	1679	2225	1201	1715	1702.70	0.69	0	-510	1787	1750	1703	1666	1619	1727	1643	69	510	500	1130	1	1	13879521	237	-5.23	1.06	12	0.07	-326.00	1613.00	2925	20230713	-41.74	1540	20230104	10.65	2925	-41.74	20230713	1540	10.65	20230104	2925	-41.74	20230713	1540	10.65	20230104	1.54	N	070590	500	69 억		95490	N	N	0	N	00	N
134	20231108	120546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1685	-30	5	-1.75	14814221	8699	40.27	1715	1715	1679	2225	1201	1715	1702.98	0.69	0	-338	1787	1750	1703	1666	1619	1727	1643	69	510	500	1130	1	1	13879521	234	-5.17	1.04	12	0.06	-326.00	1613.00	2925	20230713	-42.39	1540	20230104	9.42	2925	-42.39	20230713	1540	9.42	20230104	2925	-42.39	20230713	1540	9.42	20230104	1.54	N	070590	500	69 억		95490	N	N	0	N	00	N
135	20231108	110550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1711	-4	5	-0.23	9465808	5535	25.62	1715	1715	1681	2225	1201	1715	1710.17	0.69	0	-182	1787	1750	1703	1666	1619	1727	1643	69	510	500	1130	1	1	13879521	237	-5.25	1.06	12	0.04	-326.00	1613.00	2925	20230713	-41.50	1540	20230104	11.10	2925	-41.50	20230713	1540	11.10	20230104	2925	-41.50	20230713	1540	11.10	20230104	1.54	N	070590	500	69 억		95490	N	N	0	N	00	N
136	20231108	100551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1713	-2	5	-0.12	6677505	3906	18.08	1715	1715	1681	2225	1201	1715	1709.55	0.69	0	-153	1787	1750	1703	1666	1619	1727	1643	69	510	500	1130	1	1	13879521	238	-5.25	1.06	12	0.03	-326.00	1613.00	2925	20230713	-41.44	1540	20230104	11.23	2925	-41.44	20230713	1540	11.23	20230104	2925	-41.44	20230713	1540	11.23	20230104	1.54	N	070590	500	69 억		95490	N	N	0	N	00	N
137	20231108	090547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1715	0	3	0.00	2764536	1612	7.46	1715	1715	1714	2225	1201	1715	1714.97	0.69	0	-216	1787	1750	1703	1666	1619	1727	1643	69	510	500	1130	1	1	13879521	238	-5.26	1.06	12	0.01	-326.00	1613.00	2925	20230713	-41.37	1540	20230104	11.36	2925	-41.37	20230713	1540	11.36	20230104	2925	-41.37	20230713	1540	11.36	20230104	1.54	N	070590	500	69 억		95490	N	N	0	N	00	N
138	20231107	160551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1715	9	2	0.53	36673165	21602	88.31	1740	1740	1656	2215	1195	1706	1697.54	0.74	0	-7463	1840	1773	1722	1655	1604	1747	1629	69	509	500	1120	1	1	13879521	238	-5.26	1.06	12	0.16	-326.00	1613.00	2925	20230713	-41.37	1540	20230104	11.36	2925	-41.37	20230713	1540	11.36	20230104	2925	-41.37	20230713	1540	11.36	20230104	1.54	N	070590	500	69 억		102953	N	N	0	N	00	N
139	20231107	150550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1691	-15	5	-0.88	34141123	20111	82.21	1740	1740	1656	2215	1195	1706	1697.63	0.74	0	-7097	1840	1773	1722	1655	1604	1747	1629	69	509	500	1120	1	1	13879521	235	-5.19	1.05	12	0.14	-326.00	1613.00	2925	20230713	-42.19	1540	20230104	9.81	2925	-42.19	20230713	1540	9.81	20230104	2925	-42.19	20230713	1540	9.81	20230104	1.54	N	070590	500	69 억		102953	N	N	0	N	00	N
140	20231107	140554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1708	2	2	0.12	31901477	18794	76.83	1740	1740	1656	2215	1195	1706	1697.43	0.74	0	-5844	1840	1773	1722	1655	1604	1747	1629	69	509	500	1120	1	1	13879521	237	-5.24	1.06	12	0.14	-326.00	1613.00	2925	20230713	-41.61	1540	20230104	10.91	2925	-41.61	20230713	1540	10.91	20230104	2925	-41.61	20230713	1540	10.91	20230104	1.54	N	070590	500	69 억		102953	N	N	0	N	00	N
141	20231107	130552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1672	-34	5	-1.99	30691208	18075	73.89	1740	1740	1656	2215	1195	1706	1697.99	0.74	0	-5876	1840	1773	1722	1655	1604	1747	1629	69	509	500	1120	1	1	13879521	232	-5.13	1.04	12	0.13	-326.00	1613.00	2925	20230713	-42.84	1540	20230104	8.57	2925	-42.84	20230713	1540	8.57	20230104	2925	-42.84	20230713	1540	8.57	20230104	1.54	N	070590	500	69 억		102953	N	N	0	N	00	N
142	20231107	120548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1673	-33	5	-1.93	26781234	15734	64.32	1740	1740	1673	2215	1195	1706	1702.12	0.74	0	-4937	1840	1773	1722	1655	1604	1747	1629	69	509	500	1120	1	1	13879521	232	-5.13	1.04	12	0.11	-326.00	1613.00	2925	20230713	-42.80	1540	20230104	8.64	2925	-42.80	20230713	1540	8.64	20230104	2925	-42.80	20230713	1540	8.64	20230104	1.54	N	070590	500	69 억		102953	N	N	0	N	00	N
143	20231107	110549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1709	3	2	0.18	19050907	11159	45.62	1740	1740	1689	2215	1195	1706	1707.22	0.74	0	-4175	1840	1773	1722	1655	1604	1747	1629	69	509	500	1120	1	1	13879521	237	-5.24	1.06	12	0.08	-326.00	1613.00	2925	20230713	-41.57	1540	20230104	10.97	2925	-41.57	20230713	1540	10.97	20230104	2925	-41.57	20230713	1540	10.97	20230104	1.54	N	070590	500	69 억		102953	N	N	0	N	00	N
144	20231107	100556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1697	-9	5	-0.53	18723371	10966	44.83	1740	1740	1689	2215	1195	1706	1707.40	0.74	0	-4187	1840	1773	1722	1655	1604	1747	1629	69	509	500	1120	1	1	13879521	236	-5.21	1.05	12	0.08	-326.00	1613.00	2925	20230713	-41.98	1540	20230104	10.19	2925	-41.98	20230713	1540	10.19	20230104	2925	-41.98	20230713	1540	10.19	20230104	1.54	N	070590	500	69 억		102953	N	N	0	N	00	N
145	20231107	090542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1689	-17	5	-1.00	14838471	8679	35.48	1740	1740	1689	2215	1195	1706	1709.70	0.74	0	-3583	1840	1773	1722	1655	1604	1747	1629	69	509	500	1120	1	1	13879521	234	-5.18	1.05	12	0.06	-326.00	1613.00	2925	20230713	-42.26	1540	20230104	9.68	2925	-42.26	20230713	1540	9.68	20230104	2925	-42.26	20230713	1540	9.68	20230104	1.54	N	070590	500	69 억		102953	N	N	0	N	00	N
146	20231106	160537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1706	-4	5	-0.23	41826023	24462	58.90	1710	1789	1671	2220	1197	1710	1709.84	0.75	0	-1574	1772	1741	1679	1648	1586	1756	1663	69	510	500	1120	1	1	13879521	237	-5.23	1.06	12	0.18	-326.00	1613.00	2925	20230713	-41.68	1540	20230104	10.78	2925	-41.68	20230713	1540	10.78	20230104	2925	-41.68	20230713	1540	10.78	20230104	1.54	N	070590	500	69 억		104521	N	N	0	N	00	N
147	20231106	150539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1710	0	3	0.00	38367928	22437	54.03	1710	1789	1671	2220	1197	1710	1710.03	0.75	0	-178	1772	1741	1679	1648	1586	1756	1663	69	510	500	1120	1	1	13879521	237	-5.25	1.06	12	0.16	-326.00	1613.00	2925	20230713	-41.54	1540	20230104	11.04	2925	-41.54	20230713	1540	11.04	20230104	2925	-41.54	20230713	1540	11.04	20230104	1.54	N	070590	500	69 억		104521	N	N	0	N	00	N
148	20231106	140537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1710	0	3	0.00	37991732	22217	53.50	1710	1789	1671	2220	1197	1710	1710.03	0.75	0	-178	1772	1741	1679	1648	1586	1756	1663	69	510	500	1120	1	1	13879521	237	-5.25	1.06	12	0.16	-326.00	1613.00	2925	20230713	-41.54	1540	20230104	11.04	2925	-41.54	20230713	1540	11.04	20230104	2925	-41.54	20230713	1540	11.04	20230104	1.54	N	070590	500	69 억		104521	N	N	0	N	00	N
149	20231106	130544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1694	-16	5	-0.94	36213009	21174	50.99	1710	1789	1671	2220	1197	1710	1710.26	0.75	0	291	1772	1741	1679	1648	1586	1756	1663	69	510	500	1120	1	1	13879521	235	-5.20	1.05	12	0.15	-326.00	1613.00	2925	20230713	-42.09	1540	20230104	10.00	2925	-42.09	20230713	1540	10.00	20230104	2925	-42.09	20230713	1540	10.00	20230104	1.54	N	070590	500	69 억		104521	N	N	0	N	00	N
150	20231106	120540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1694	-16	5	-0.94	32641235	19053	45.88	1710	1789	1694	2220	1197	1710	1713.18	0.75	0	-257	1772	1741	1679	1648	1586	1756	1663	69	510	500	1120	1	1	13879521	235	-5.20	1.05	12	0.14	-326.00	1613.00	2925	20230713	-42.09	1540	20230104	10.00	2925	-42.09	20230713	1540	10.00	20230104	2925	-42.09	20230713	1540	10.00	20230104	1.54	N	070590	500	69 억		104521	N	N	0	N	00	N
151	20231106	110540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1702	-8	5	-0.47	32069321	18716	45.07	1710	1789	1695	2220	1197	1710	1713.47	0.75	0	-244	1772	1741	1679	1648	1586	1756	1663	69	510	500	1120	1	1	13879521	236	-5.22	1.06	12	0.13	-326.00	1613.00	2925	20230713	-41.81	1540	20230104	10.52	2925	-41.81	20230713	1540	10.52	20230104	2925	-41.81	20230713	1540	10.52	20230104	1.54	N	070590	500	69 억		104521	N	N	0	N	00	N
152	20231106	100518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1715	5	2	0.29	30508752	17798	42.86	1710	1789	1701	2220	1197	1710	1714.17	0.75	0	351	1772	1741	1679	1648	1586	1756	1663	69	510	500	1120	1	1	13879521	238	-5.26	1.06	12	0.13	-326.00	1613.00	2925	20230713	-41.37	1540	20230104	11.36	2925	-41.37	20230713	1540	11.36	20230104	2925	-41.37	20230713	1540	11.36	20230104	1.54	N	070590	500	69 억		104521	N	N	0	N	00	N
153	20231106	090541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1710	0	3	0.00	7802630	4563	10.99	1710	1710	1701	2220	1197	1710	1709.98	0.75	0	-413	1772	1741	1679	1648	1586	1756	1663	69	510	500	1120	1	1	13879521	237	-5.25	1.06	12	0.03	-326.00	1613.00	2925	20230713	-41.54	1540	20230104	11.04	2925	-41.54	20230713	1540	11.04	20230104	2925	-41.54	20230713	1540	11.04	20230104	1.54	N	070590	500	69 억		104521	N	N	0	N	00	N
154	20231103	160534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1710	44	2	2.64	69162246	41529	216.36	1675	1710	1617	2165	1167	1666	1665.40	0.74	0	7975	1700	1682	1648	1630	1596	1692	1640	69	499	500	1090	1	1	13879521	237	-5.25	1.06	12	0.30	-326.00	1613.00	2925	20230713	-41.54	1540	20230104	11.04	2925	-41.54	20230713	1540	11.04	20230104	2925	-41.54	20230713	1540	11.04	20230104	1.54	N	070590	500	69 억		102548	N	N	0	N	00	N
155	20231103	150532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1700	34	2	2.04	66507954	39959	208.18	1675	1701	1617	2165	1167	1666	1664.40	0.74	0	7799	1700	1682	1648	1630	1596	1692	1640	69	499	500	1090	1	1	13879521	236	-5.21	1.05	12	0.29	-326.00	1613.00	2925	20230713	-41.88	1540	20230104	10.39	2925	-41.88	20230713	1540	10.39	20230104	2925	-41.88	20230713	1540	10.39	20230104	1.54	N	070590	500	69 억		102548	N	N	0	N	00	N
156	20231103	140532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1700	34	2	2.04	65902521	39600	206.31	1675	1701	1617	2165	1167	1666	1664.21	0.74	0	7620	1700	1682	1648	1630	1596	1692	1640	69	499	500	1090	1	1	13879521	236	-5.21	1.05	12	0.29	-326.00	1613.00	2925	20230713	-41.88	1540	20230104	10.39	2925	-41.88	20230713	1540	10.39	20230104	2925	-41.88	20230713	1540	10.39	20230104	1.54	N	070590	500	69 억		102548	N	N	0	N	00	N
157	20231103	130533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1697	31	2	1.86	62154727	37388	194.79	1675	1699	1617	2165	1167	1666	1662.42	0.74	0	6858	1700	1682	1648	1630	1596	1692	1640	69	499	500	1090	1	1	13879521	236	-5.21	1.05	12	0.27	-326.00	1613.00	2925	20230713	-41.98	1540	20230104	10.19	2925	-41.98	20230713	1540	10.19	20230104	2925	-41.98	20230713	1540	10.19	20230104	1.54	N	070590	500	69 억		102548	N	N	0	N	00	N
158	20231103	120532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1675	9	2	0.54	61870902	37219	193.91	1675	1692	1617	2165	1167	1666	1662.35	0.74	0	6786	1700	1682	1648	1630	1596	1692	1640	69	499	500	1090	1	1	13879521	232	-5.14	1.04	12	0.27	-326.00	1613.00	2925	20230713	-42.74	1540	20230104	8.77	2925	-42.74	20230713	1540	8.77	20230104	2925	-42.74	20230713	1540	8.77	20230104	1.54	N	070590	500	69 억		102548	N	N	0	N	00	N
159	20231103	110536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1675	9	2	0.54	61266896	36857	192.02	1675	1692	1617	2165	1167	1666	1662.29	0.74	0	6734	1700	1682	1648	1630	1596	1692	1640	69	499	500	1090	1	1	13879521	232	-5.14	1.04	12	0.27	-326.00	1613.00	2925	20230713	-42.74	1540	20230104	8.77	2925	-42.74	20230713	1540	8.77	20230104	2925	-42.74	20230713	1540	8.77	20230104	1.54	N	070590	500	69 억		102548	N	N	0	N	00	N
160	20231103	100527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1660	-6	5	-0.36	58964794	35483	184.87	1675	1680	1617	2165	1167	1666	1661.78	0.74	0	7254	1700	1682	1648	1630	1596	1692	1640	69	499	500	1090	1	1	13879521	230	-5.09	1.03	12	0.26	-326.00	1613.00	2925	20230713	-43.25	1540	20230104	7.79	2925	-43.25	20230713	1540	7.79	20230104	2925	-43.25	20230713	1540	7.79	20230104	1.54	N	070590	500	69 억		102548	N	N	0	N	00	N
161	20231103	090527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1678	12	2	0.72	19400763	11582	60.34	1675	1680	1671	2165	1167	1666	1675.08	0.74	0	-650	1700	1682	1648	1630	1596	1692	1640	69	499	500	1090	1	1	13879521	233	-5.15	1.04	12	0.08	-326.00	1613.00	2925	20230713	-42.63	1540	20230104	8.96	2925	-42.63	20230713	1540	8.96	20230104	2925	-42.63	20230713	1540	8.96	20230104	1.54	N	070590	500	69 억		102548	N	N	0	N	00	N
162	20231102	160529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1666	61	2	3.80	31279865	19194	29.00	1614	1666	1614	2085	1124	1605	1629.67	0.71	0	4189	1640	1622	1606	1588	1572	1614	1580	69	480	500	1050	1	1	13879521	231	-5.11	1.03	12	0.14	-326.00	1613.00	2925	20230713	-43.04	1540	20230104	8.18	2925	-43.04	20230713	1540	8.18	20230104	2925	-43.04	20230713	1540	8.18	20230104	1.53	N	070590	500	69 억		98359	N	N	0	N	00	N
163	20231102	150534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1661	56	2	3.49	31023350	19040	28.77	1614	1661	1614	2085	1124	1605	1629.38	0.71	0	4189	1640	1622	1606	1588	1572	1614	1580	69	480	500	1050	1	1	13879521	231	-5.10	1.03	12	0.14	-326.00	1613.00	2925	20230713	-43.21	1540	20230104	7.86	2925	-43.21	20230713	1540	7.86	20230104	2925	-43.21	20230713	1540	7.86	20230104	1.53	N	070590	500	69 억		98359	N	N	0	N	00	N
164	20231102	140524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1659	54	2	3.36	29917156	18374	27.76	1614	1661	1614	2085	1124	1605	1628.23	0.71	0	3525	1640	1622	1606	1588	1572	1614	1580	69	480	500	1050	1	1	13879521	230	-5.09	1.03	12	0.13	-326.00	1613.00	2925	20230713	-43.28	1540	20230104	7.73	2925	-43.28	20230713	1540	7.73	20230104	2925	-43.28	20230713	1540	7.73	20230104	1.53	N	070590	500	69 억		98359	N	N	0	N	00	N
165	20231102	130529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1649	44	2	2.74	27935672	17175	25.95	1614	1650	1614	2085	1124	1605	1626.53	0.71	0	3619	1640	1622	1606	1588	1572	1614	1580	69	480	500	1050	1	1	13879521	229	-5.06	1.02	12	0.12	-326.00	1613.00	2925	20230713	-43.62	1540	20230104	7.08	2925	-43.62	20230713	1540	7.08	20230104	2925	-43.62	20230713	1540	7.08	20230104	1.53	N	070590	500	69 억		98359	N	N	0	N	00	N
166	20231102	120526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1644	39	2	2.43	26202238	16123	24.36	1614	1650	1614	2085	1124	1605	1625.15	0.71	0	3483	1640	1622	1606	1588	1572	1614	1580	69	480	500	1050	1	1	13879521	228	-5.04	1.02	12	0.12	-326.00	1613.00	2925	20230713	-43.79	1540	20230104	6.75	2925	-43.79	20230713	1540	6.75	20230104	2925	-43.79	20230713	1540	6.75	20230104	1.53	N	070590	500	69 억		98359	N	N	0	N	00	N
167	20231102	110527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1643	38	2	2.37	19501252	12046	18.20	1614	1650	1614	2085	1124	1605	1618.90	0.71	0	3599	1640	1622	1606	1588	1572	1614	1580	69	480	500	1050	1	1	13879521	228	-5.04	1.02	12	0.09	-326.00	1613.00	2925	20230713	-43.83	1540	20230104	6.69	2925	-43.83	20230713	1540	6.69	20230104	2925	-43.83	20230713	1540	6.69	20230104	1.53	N	070590	500	69 억		98359	N	N	0	N	00	N
168	20231102	100527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1648	43	2	2.68	18778842	11607	17.54	1614	1650	1614	2085	1124	1605	1617.89	0.71	0	3690	1640	1622	1606	1588	1572	1614	1580	69	480	500	1050	1	1	13879521	229	-5.06	1.02	12	0.08	-326.00	1613.00	2925	20230713	-43.66	1540	20230104	7.01	2925	-43.66	20230713	1540	7.01	20230104	2925	-43.66	20230713	1540	7.01	20230104	1.53	N	070590	500	69 억		98359	N	N	0	N	00	N
169	20231102	090531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1615	10	2	0.62	9934335	6153	9.30	1614	1623	1614	2085	1124	1605	1614.55	0.71	0	258	1640	1622	1606	1588	1572	1614	1580	69	480	500	1050	1	1	13879521	224	-4.95	1.00	12	0.04	-326.00	1613.00	2925	20230713	-44.79	1540	20230104	4.87	2925	-44.79	20230713	1540	4.87	20230104	2925	-44.79	20230713	1540	4.87	20230104	1.53	N	070590	500	69 억		98359	N	N	0	N	00	N
170	20231101	160525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1605	-6	5	-0.37	106193937	66183	201.32	1611	1624	1590	2090	1128	1611	1604.55	0.67	0	5346	1695	1653	1629	1587	1563	1641	1575	69	479	500	1060	1	1	13879521	223	-4.92	1.00	12	0.48	-326.00	1613.00	2925	20230713	-45.13	1540	20230104	4.22	2925	-45.13	20230713	1540	4.22	20230104	2925	-45.13	20230713	1540	4.22	20230104	1.53	N	070590	500	69 억		92744	N	N	0	N	00	N
171	20231101	150523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1605	-6	5	-0.37	104329027	65021	197.79	1611	1624	1590	2090	1128	1611	1604.54	0.67	0	5377	1695	1653	1629	1587	1563	1641	1575	69	479	500	1060	1	1	13879521	223	-4.92	1.00	12	0.47	-326.00	1613.00	2925	20230713	-45.13	1540	20230104	4.22	2925	-45.13	20230713	1540	4.22	20230104	2925	-45.13	20230713	1540	4.22	20230104	1.53	N	070590	500	69 억		92744	N	N	0	N	00	N
172	20231101	140520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1610	-1	5	-0.06	67657412	42129	128.15	1611	1624	1591	2090	1128	1611	1605.96	0.67	0	5921	1695	1653	1629	1587	1563	1641	1575	69	479	500	1060	1	1	13879521	223	-4.94	1.00	12	0.30	-326.00	1613.00	2925	20230713	-44.96	1540	20230104	4.55	2925	-44.96	20230713	1540	4.55	20230104	2925	-44.96	20230713	1540	4.55	20230104	1.53	N	070590	500	69 억		92744	N	N	0	N	00	N
173	20231101	130524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1610	-1	5	-0.06	62030649	38634	117.52	1611	1624	1591	2090	1128	1611	1605.60	0.67	0	6264	1695	1653	1629	1587	1563	1641	1575	69	479	500	1060	1	1	13879521	223	-4.94	1.00	12	0.28	-326.00	1613.00	2925	20230713	-44.96	1540	20230104	4.55	2925	-44.96	20230713	1540	4.55	20230104	2925	-44.96	20230713	1540	4.55	20230104	1.53	N	070590	500	69 억		92744	N	N	0	N	00	N
174	20231101	120536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1611	0	3	0.00	43361379	26979	82.07	1611	1624	1591	2090	1128	1611	1607.23	0.67	0	7263	1695	1653	1629	1587	1563	1641	1575	69	479	500	1060	1	1	13879521	224	-4.94	1.00	12	0.19	-326.00	1613.00	2925	20230713	-44.92	1540	20230104	4.61	2925	-44.92	20230713	1540	4.61	20230104	2925	-44.92	20230713	1540	4.61	20230104	1.53	N	070590	500	69 억		92744	N	N	0	N	00	N
175	20231101	110539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1615	4	2	0.25	36909926	22955	69.83	1611	1624	1591	2090	1128	1611	1607.93	0.67	0	7329	1695	1653	1629	1587	1563	1641	1575	69	479	500	1060	1	1	13879521	224	-4.95	1.00	12	0.17	-326.00	1613.00	2925	20230713	-44.79	1540	20230104	4.87	2925	-44.79	20230713	1540	4.87	20230104	2925	-44.79	20230713	1540	4.87	20230104	1.53	N	070590	500	69 억		92744	N	N	0	N	00	N
176	20231101	100532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1622	11	2	0.68	36585629	22754	69.22	1611	1624	1591	2090	1128	1611	1607.88	0.67	0	7338	1695	1653	1629	1587	1563	1641	1575	69	479	500	1060	1	1	13879521	225	-4.98	1.01	12	0.16	-326.00	1613.00	2925	20230713	-44.55	1540	20230104	5.32	2925	-44.55	20230713	1540	5.32	20230104	2925	-44.55	20230713	1540	5.32	20230104	1.53	N	070590	500	69 억		92744	N	N	0	N	00	N
177	20231101	090533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1597	-14	5	-0.87	6429818	4013	12.21	1611	1611	1594	2090	1128	1611	1602.25	0.67	0	-1199	1695	1653	1629	1587	1563	1641	1575	69	479	500	1060	1	1	13879521	222	-4.90	0.99	12	0.03	-326.00	1613.00	2925	20230713	-45.40	1540	20230104	3.70	2925	-45.40	20230713	1540	3.70	20230104	2925	-45.40	20230713	1540	3.70	20230104	1.53	N	070590	500	69 억		92744	N	N	0	N	00	N