KissMeData/038680/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4500	70	2	1.58	375727215	83525	81.90	4385	4680	4380	5750	3105	4430	4498.38	2.41	-14196	4593	4511	4463	4381	4333	4487	4357	92	1320	500	2830	5	1	18432874	829	-21.74	1.06	12	0.45	-207.00	4228.00	7050	20230207	-36.17	4120	20231016	9.22	7050	-36.17	20230207	4120	9.22	20231016	7050	-36.17	20230207	4120	9.22	20231016	2.10	N	038680	500	92 억	444648	N	N	N	N
3	20231130	150501	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4500	70	2	1.58	351440705	78104	76.58	4385	4680	4380	5750	3105	4430	4499.65	2.41	-14094	4593	4511	4463	4381	4333	4487	4357	92	1320	500	2830	5	1	18432874	829	-21.74	1.06	12	0.42	-207.00	4228.00	7050	20230207	-36.17	4120	20231016	9.22	7050	-36.17	20230207	4120	9.22	20231016	7050	-36.17	20230207	4120	9.22	20231016	2.10	N	038680	500	92 억	444648	N	N	N	N
4	20231130	140457	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4510	80	2	1.81	315586160	70133	68.77	4385	4680	4380	5750	3105	4430	4499.83	2.41	-13958	4593	4511	4463	4381	4333	4487	4357	92	1320	500	2830	5	1	18432874	831	-21.79	1.07	12	0.38	-207.00	4228.00	7050	20230207	-36.03	4120	20231016	9.47	7050	-36.03	20230207	4120	9.47	20231016	7050	-36.03	20230207	4120	9.47	20231016	2.10	N	038680	500	92 억	444648	N	N	N	N
5	20231130	130456	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4500	70	2	1.58	292597300	65025	63.76	4385	4680	4380	5750	3105	4430	4499.77	2.41	-13138	4593	4511	4463	4381	4333	4487	4357	92	1320	500	2830	5	1	18432874	829	-21.74	1.06	12	0.35	-207.00	4228.00	7050	20230207	-36.17	4120	20231016	9.22	7050	-36.17	20230207	4120	9.22	20231016	7050	-36.17	20230207	4120	9.22	20231016	2.10	N	038680	500	92 억	444648	N	N	N	N
6	20231130	120505	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4485	55	2	1.24	273575470	60807	59.62	4385	4680	4380	5750	3105	4430	4499.08	2.41	-9859	4593	4511	4463	4381	4333	4487	4357	92	1320	500	2830	5	1	18432874	827	-21.67	1.06	12	0.33	-207.00	4228.00	7050	20230207	-36.38	4120	20231016	8.86	7050	-36.38	20230207	4120	8.86	20231016	7050	-36.38	20230207	4120	8.86	20231016	2.10	N	038680	500	92 억	444648	N	N	N	N
7	20231130	110500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4435	5	2	0.11	101449450	22989	22.54	4385	4455	4380	5750	3105	4430	4412.95	2.41	4073	4593	4511	4463	4381	4333	4487	4357	92	1320	500	2830	5	1	18432874	817	-21.43	1.05	12	0.12	-207.00	4228.00	7050	20230207	-37.09	4120	20231016	7.65	7050	-37.09	20230207	4120	7.65	20231016	7050	-37.09	20230207	4120	7.65	20231016	2.10	N	038680	500	92 억	444648	N	N	N	N
8	20231130	100455	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4445	15	2	0.34	94456485	21415	21.00	4385	4455	4380	5750	3105	4430	4410.76	2.41	3837	4593	4511	4463	4381	4333	4487	4357	92	1320	500	2830	5	1	18432874	819	-21.47	1.05	12	0.12	-207.00	4228.00	7050	20230207	-36.95	4120	20231016	7.89	7050	-36.95	20230207	4120	7.89	20231016	7050	-36.95	20230207	4120	7.89	20231016	2.10	N	038680	500	92 억	444648	N	N	N	N
9	20231130	090458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4450	20	2	0.45	32384945	7363	7.22	4385	4450	4380	5750	3105	4430	4398.33	2.41	3189	4593	4511	4463	4381	4333	4487	4357	92	1320	500	2830	5	1	18432874	820	-21.50	1.05	12	0.04	-207.00	4228.00	7050	20230207	-36.88	4120	20231016	8.01	7050	-36.88	20230207	4120	8.01	20231016	7050	-36.88	20230207	4120	8.01	20231016	2.10	N	038680	500	92 억	444648	N	N	N	N
10	20231129	160455	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4430	-55	5	-1.23	355005320	79773	104.81	4540	4545	4415	5830	3140	4485	4450.23	2.40	2114	4598	4541	4488	4431	4378	4515	4405	92	1345	500	2870	5	1	18432874	817	-21.40	1.05	12	0.43	-207.00	4228.00	7050	20230207	-37.16	4120	20231016	7.52	7050	-37.16	20230207	4120	7.52	20231016	7050	-37.16	20230207	4120	7.52	20231016	2.12	N	038680	500	92 억	442002	N	N	N	N
11	20231129	150458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4425	-60	5	-1.34	312925815	70259	92.31	4540	4545	4415	5830	3140	4485	4453.89	2.40	2674	4598	4541	4488	4431	4378	4515	4405	92	1345	500	2870	5	1	18432874	816	-21.38	1.05	12	0.38	-207.00	4228.00	7050	20230207	-37.23	4120	20231016	7.40	7050	-37.23	20230207	4120	7.40	20231016	7050	-37.23	20230207	4120	7.40	20231016	2.12	N	038680	500	92 억	442002	N	N	N	N
12	20231129	140457	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4455	-30	5	-0.67	219552415	49201	64.64	4540	4545	4440	5830	3140	4485	4462.36	2.40	1069	4598	4541	4488	4431	4378	4515	4405	92	1345	500	2870	5	1	18432874	821	-21.52	1.05	12	0.27	-207.00	4228.00	7050	20230207	-36.81	4120	20231016	8.13	7050	-36.81	20230207	4120	8.13	20231016	7050	-36.81	20230207	4120	8.13	20231016	2.12	N	038680	500	92 억	442002	N	N	N	N
13	20231129	130459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4480	-5	5	-0.11	111819580	25005	32.85	4540	4545	4450	5830	3140	4485	4471.89	2.40	61	4598	4541	4488	4431	4378	4515	4405	92	1345	500	2870	5	1	18432874	826	-21.64	1.06	12	0.14	-207.00	4228.00	7050	20230207	-36.45	4120	20231016	8.74	7050	-36.45	20230207	4120	8.74	20231016	7050	-36.45	20230207	4120	8.74	20231016	2.12	N	038680	500	92 억	442002	N	N	N	N
14	20231129	120458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4465	-20	5	-0.45	105057215	23494	30.87	4540	4545	4450	5830	3140	4485	4471.66	2.40	-600	4598	4541	4488	4431	4378	4515	4405	92	1345	500	2870	5	1	18432874	823	-21.57	1.06	12	0.13	-207.00	4228.00	7050	20230207	-36.67	4120	20231016	8.37	7050	-36.67	20230207	4120	8.37	20231016	7050	-36.67	20230207	4120	8.37	20231016	2.12	N	038680	500	92 억	442002	N	N	N	N
15	20231129	110458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4475	-10	5	-0.22	89144360	19938	26.19	4540	4545	4450	5830	3140	4485	4471.08	2.40	4	4598	4541	4488	4431	4378	4515	4405	92	1345	500	2870	5	1	18432874	825	-21.62	1.06	12	0.11	-207.00	4228.00	7050	20230207	-36.52	4120	20231016	8.62	7050	-36.52	20230207	4120	8.62	20231016	7050	-36.52	20230207	4120	8.62	20231016	2.12	N	038680	500	92 억	442002	N	N	N	N
16	20231129	100456	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4490	5	2	0.11	19600875	4345	5.71	4540	4545	4485	5830	3140	4485	4511.13	2.40	-2227	4598	4541	4488	4431	4378	4515	4405	92	1345	500	2870	5	1	18432874	828	-21.69	1.06	12	0.02	-207.00	4228.00	7050	20230207	-36.31	4120	20231016	8.98	7050	-36.31	20230207	4120	8.98	20231016	7050	-36.31	20230207	4120	8.98	20231016	2.12	N	038680	500	92 억	442002	N	N	N	N
17	20231129	090454	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4510	25	2	0.56	4355630	962	1.26	4540	4540	4510	5830	3140	4485	4527.68	2.40	-750	4598	4541	4488	4431	4378	4515	4405	92	1345	500	2870	5	1	18432874	831	-21.79	1.07	12	0.01	-207.00	4228.00	7050	20230207	-36.03	4120	20231016	9.47	7050	-36.03	20230207	4120	9.47	20231016	7050	-36.03	20230207	4120	9.47	20231016	2.12	N	038680	500	92 억	442002	N	N	N	N
18	20231128	160456	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4485	10	2	0.22	339719790	76040	109.48	4500	4545	4435	5810	3135	4475	4467.44	2.29	19051	4655	4565	4520	4430	4385	4542	4407	92	1335	500	2860	5	1	18432874	827	-21.67	1.06	12	0.41	-207.00	4228.00	7050	20230207	-36.38	4120	20231016	8.86	7050	-36.38	20230207	4120	8.86	20231016	7050	-36.38	20230207	4120	8.86	20231016	2.13	N	038680	500	92 억	422951	N	N	N	N
19	20231128	150426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4480	5	2	0.11	327054115	73214	105.42	4500	4545	4435	5810	3135	4475	4467.10	2.29	18143	4655	4565	4520	4430	4385	4542	4407	92	1335	500	2860	5	1	18432874	826	-21.64	1.06	12	0.40	-207.00	4228.00	7050	20230207	-36.45	4120	20231016	8.74	7050	-36.45	20230207	4120	8.74	20231016	7050	-36.45	20230207	4120	8.74	20231016	2.13	N	038680	500	92 억	422951	N	N	N	N
20	20231128	140455	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4505	30	2	0.67	317900465	71173	102.48	4500	4545	4435	5810	3135	4475	4466.59	2.29	18032	4655	4565	4520	4430	4385	4542	4407	92	1335	500	2860	5	1	18432874	830	-21.76	1.07	12	0.39	-207.00	4228.00	7050	20230207	-36.10	4120	20231016	9.34	7050	-36.10	20230207	4120	9.34	20231016	7050	-36.10	20230207	4120	9.34	20231016	2.13	N	038680	500	92 억	422951	N	N	N	N
21	20231128	130453	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4475	0	3	0.00	289264855	64753	93.23	4500	4545	4435	5810	3135	4475	4467.20	2.29	17797	4655	4565	4520	4430	4385	4542	4407	92	1335	500	2860	5	1	18432874	825	-21.62	1.06	12	0.35	-207.00	4228.00	7050	20230207	-36.52	4120	20231016	8.62	7050	-36.52	20230207	4120	8.62	20231016	7050	-36.52	20230207	4120	8.62	20231016	2.13	N	038680	500	92 억	422951	N	N	N	N
22	20231128	120453	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4490	15	2	0.34	213241820	47699	68.68	4500	4545	4445	5810	3135	4475	4470.57	2.29	17916	4655	4565	4520	4430	4385	4542	4407	92	1335	500	2860	5	1	18432874	828	-21.69	1.06	12	0.26	-207.00	4228.00	7050	20230207	-36.31	4120	20231016	8.98	7050	-36.31	20230207	4120	8.98	20231016	7050	-36.31	20230207	4120	8.98	20231016	2.13	N	038680	500	92 억	422951	N	N	N	N
23	20231128	110454	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4500	25	2	0.56	208024630	46540	67.01	4500	4545	4445	5810	3135	4475	4469.80	2.29	17787	4655	4565	4520	4430	4385	4542	4407	92	1335	500	2860	5	1	18432874	829	-21.74	1.06	12	0.25	-207.00	4228.00	7050	20230207	-36.17	4120	20231016	9.22	7050	-36.17	20230207	4120	9.22	20231016	7050	-36.17	20230207	4120	9.22	20231016	2.13	N	038680	500	92 억	422951	N	N	N	N
24	20231128	100454	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4490	15	2	0.34	31616570	7021	10.11	4500	4545	4475	5810	3135	4475	4503.14	2.29	-993	4655	4565	4520	4430	4385	4542	4407	92	1335	500	2860	5	1	18432874	828	-21.69	1.06	12	0.04	-207.00	4228.00	7050	20230207	-36.31	4120	20231016	8.98	7050	-36.31	20230207	4120	8.98	20231016	7050	-36.31	20230207	4120	8.98	20231016	2.13	N	038680	500	92 억	422951	N	N	N	N
25	20231128	090452	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4535	60	2	1.34	3254555	723	1.04	4500	4535	4475	5810	3135	4475	4501.46	2.29	45	4655	4565	4520	4430	4385	4542	4407	92	1335	500	2860	5	1	18432874	836	-21.91	1.07	12	0.00	-207.00	4228.00	7050	20230207	-35.67	4120	20231016	10.07	7050	-35.67	20230207	4120	10.07	20231016	7050	-35.67	20230207	4120	10.07	20231016	2.13	N	038680	500	92 억	422951	N	N	N	N
26	20231127	160454	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4475	-90	5	-1.97	296861700	65703	88.13	4565	4610	4475	5930	3200	4565	4518.62	2.28	2947	4678	4621	4578	4521	4478	4600	4500	92	1365	500	2920	5	1	18432874	825	-21.62	1.06	12	0.36	-207.00	4228.00	7050	20230207	-36.52	4120	20231016	8.62	7050	-36.52	20230207	4120	8.62	20231016	7050	-36.52	20230207	4120	8.62	20231016	2.14	N	038680	500	92 억	420004	N	N	N	N
27	20231127	150452	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4515	-50	5	-1.10	241485565	53387	71.61	4565	4610	4495	5930	3200	4565	4523.30	2.28	3493	4678	4621	4578	4521	4478	4600	4500	92	1365	500	2920	5	1	18432874	832	-21.81	1.07	12	0.29	-207.00	4228.00	7050	20230207	-35.96	4120	20231016	9.59	7050	-35.96	20230207	4120	9.59	20231016	7050	-35.96	20230207	4120	9.59	20231016	2.14	N	038680	500	92 억	420004	N	N	N	N
28	20231127	140457	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4505	-60	5	-1.31	205564160	45414	60.91	4565	4610	4495	5930	3200	4565	4526.45	2.28	3851	4678	4621	4578	4521	4478	4600	4500	92	1365	500	2920	5	1	18432874	830	-21.76	1.07	12	0.25	-207.00	4228.00	7050	20230207	-36.10	4120	20231016	9.34	7050	-36.10	20230207	4120	9.34	20231016	7050	-36.10	20230207	4120	9.34	20231016	2.14	N	038680	500	92 억	420004	N	N	N	N
29	20231127	130454	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4520	-45	5	-0.99	165395975	36498	48.95	4565	4610	4495	5930	3200	4565	4531.64	2.28	-100	4678	4621	4578	4521	4478	4600	4500	92	1365	500	2920	5	1	18432874	833	-21.84	1.07	12	0.20	-207.00	4228.00	7050	20230207	-35.89	4120	20231016	9.71	7050	-35.89	20230207	4120	9.71	20231016	7050	-35.89	20230207	4120	9.71	20231016	2.14	N	038680	500	92 억	420004	N	N	N	N
30	20231127	120454	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4550	-15	5	-0.33	94979865	20898	28.03	4565	4610	4525	5930	3200	4565	4544.93	2.28	-1093	4678	4621	4578	4521	4478	4600	4500	92	1365	500	2920	5	1	18432874	839	-21.98	1.08	12	0.11	-207.00	4228.00	7050	20230207	-35.46	4120	20231016	10.44	7050	-35.46	20230207	4120	10.44	20231016	7050	-35.46	20230207	4120	10.44	20231016	2.14	N	038680	500	92 억	420004	N	N	N	N
31	20231127	110448	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4570	5	2	0.11	70170615	15436	20.70	4565	4610	4525	5930	3200	4565	4545.91	2.28	-1756	4678	4621	4578	4521	4478	4600	4500	92	1365	500	2920	5	1	18432874	842	-22.08	1.08	12	0.08	-207.00	4228.00	7050	20230207	-35.18	4120	20231016	10.92	7050	-35.18	20230207	4120	10.92	20231016	7050	-35.18	20230207	4120	10.92	20231016	2.14	N	038680	500	92 억	420004	N	N	N	N
32	20231127	100447	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4540	-25	5	-0.55	50455425	11102	14.89	4565	4610	4525	5930	3200	4565	4544.71	2.28	-1613	4678	4621	4578	4521	4478	4600	4500	92	1365	500	2920	5	1	18432874	837	-21.93	1.07	12	0.06	-207.00	4228.00	7050	20230207	-35.60	4120	20231016	10.19	7050	-35.60	20230207	4120	10.19	20231016	7050	-35.60	20230207	4120	10.19	20231016	2.14	N	038680	500	92 억	420004	N	N	N	N
33	20231127	090448	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4550	-15	5	-0.33	8643650	1895	2.54	4565	4610	4550	5930	3200	4565	4561.29	2.28	316	4678	4621	4578	4521	4478	4600	4500	92	1365	500	2920	5	1	18432874	839	-21.98	1.08	12	0.01	-207.00	4228.00	7050	20230207	-35.46	4120	20231016	10.44	7050	-35.46	20230207	4120	10.44	20231016	7050	-35.46	20230207	4120	10.44	20231016	2.14	N	038680	500	92 억	420004	N	N	N	N
34	20231124	160444	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4565	-35	5	-0.76	337955945	73756	88.36	4590	4635	4535	5980	3220	4600	4582.20	2.20	19761	4703	4651	4623	4571	4543	4637	4557	92	1380	500	2940	5	1	18432874	841	-22.05	1.08	12	0.40	-207.00	4228.00	7050	20230207	-35.25	4120	20231016	10.80	7050	-35.25	20230207	4120	10.80	20231016	7050	-35.25	20230207	4120	10.80	20231016	2.10	N	038680	500	92 억	404701	N	N	N	N
35	20231124	150450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4590	-10	5	-0.22	271484630	59217	70.95	4590	4635	4535	5980	3220	4600	4584.57	2.20	17935	4703	4651	4623	4571	4543	4637	4557	92	1380	500	2940	5	1	18432874	846	-22.17	1.09	12	0.32	-207.00	4228.00	7050	20230207	-34.89	4120	20231016	11.41	7050	-34.89	20230207	4120	11.41	20231016	7050	-34.89	20230207	4120	11.41	20231016	2.10	N	038680	500	92 억	404701	N	N	N	N
36	20231124	140451	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4585	-15	5	-0.33	210900360	45985	55.09	4590	4635	4535	5980	3220	4600	4586.29	2.20	12439	4703	4651	4623	4571	4543	4637	4557	92	1380	500	2940	5	1	18432874	845	-22.15	1.08	12	0.25	-207.00	4228.00	7050	20230207	-34.96	4120	20231016	11.29	7050	-34.96	20230207	4120	11.29	20231016	7050	-34.96	20230207	4120	11.29	20231016	2.10	N	038680	500	92 억	404701	N	N	N	N
37	20231124	130449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4600	0	3	0.00	197219540	43004	51.52	4590	4635	4535	5980	3220	4600	4586.07	2.20	12112	4703	4651	4623	4571	4543	4637	4557	92	1380	500	2940	5	1	18432874	848	-22.22	1.09	12	0.23	-207.00	4228.00	7050	20230207	-34.75	4120	20231016	11.65	7050	-34.75	20230207	4120	11.65	20231016	7050	-34.75	20230207	4120	11.65	20231016	2.10	N	038680	500	92 억	404701	N	N	N	N
38	20231124	120451	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4595	-5	5	-0.11	158987055	34684	41.55	4590	4635	4535	5980	3220	4600	4583.87	2.20	11599	4703	4651	4623	4571	4543	4637	4557	92	1380	500	2940	5	1	18432874	847	-22.20	1.09	12	0.19	-207.00	4228.00	7050	20230207	-34.82	4120	20231016	11.53	7050	-34.82	20230207	4120	11.53	20231016	7050	-34.82	20230207	4120	11.53	20231016	2.10	N	038680	500	92 억	404701	N	N	N	N
39	20231124	110450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4605	5	2	0.11	132844970	29002	34.75	4590	4635	4535	5980	3220	4600	4580.55	2.20	9475	4703	4651	4623	4571	4543	4637	4557	92	1380	500	2940	5	1	18432874	849	-22.25	1.09	12	0.16	-207.00	4228.00	7050	20230207	-34.68	4120	20231016	11.77	7050	-34.68	20230207	4120	11.77	20231016	7050	-34.68	20230207	4120	11.77	20231016	2.10	N	038680	500	92 억	404701	N	N	N	N
40	20231124	100447	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4595	-5	5	-0.11	86754215	18993	22.75	4590	4635	4535	5980	3220	4600	4567.69	2.20	5015	4703	4651	4623	4571	4543	4637	4557	92	1380	500	2940	5	1	18432874	847	-22.20	1.09	12	0.10	-207.00	4228.00	7050	20230207	-34.82	4120	20231016	11.53	7050	-34.82	20230207	4120	11.53	20231016	7050	-34.82	20230207	4120	11.53	20231016	2.10	N	038680	500	92 억	404701	N	N	N	N
41	20231124	090449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4605	5	2	0.11	781125	170	0.20	4590	4605	4590	5980	3220	4600	4594.85	2.20	-10	4703	4651	4623	4571	4543	4637	4557	92	1380	500	2940	5	1	18432874	849	-22.25	1.09	12	0.00	-207.00	4228.00	7050	20230207	-34.68	4120	20231016	11.77	7050	-34.68	20230207	4120	11.77	20231016	7050	-34.68	20230207	4120	11.77	20231016	2.10	N	038680	500	92 억	404701	N	N	N	N
42	20231123	160442	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4600	-40	5	-0.86	383290855	83097	136.79	4675	4675	4595	6030	3250	4640	4612.44	2.19	1524	4713	4676	4633	4596	4553	4655	4575	92	1390	500	2960	5	1	18432874	848	-22.22	1.09	12	0.45	-207.00	4228.00	7050	20230207	-34.75	4120	20231016	11.65	7050	-34.75	20230207	4120	11.65	20231016	7050	-34.75	20230207	4120	11.65	20231016	2.17	N	038680	500	92 억	403171	N	N	N	N
43	20231123	150459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4620	-20	5	-0.43	369982310	80204	132.02	4675	4675	4600	6030	3250	4640	4612.88	2.19	2414	4713	4676	4633	4596	4553	4655	4575	92	1390	500	2960	5	1	18432874	852	-22.32	1.09	12	0.44	-207.00	4228.00	7050	20230207	-34.47	4120	20231016	12.14	7050	-34.47	20230207	4120	12.14	20231016	7050	-34.47	20230207	4120	12.14	20231016	2.17	N	038680	500	92 억	403171	N	N	N	N
44	20231123	140452	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4610	-30	5	-0.65	304777140	66056	108.73	4675	4675	4600	6030	3250	4640	4613.76	2.19	5830	4713	4676	4633	4596	4553	4655	4575	92	1390	500	2960	5	1	18432874	850	-22.27	1.09	12	0.36	-207.00	4228.00	7050	20230207	-34.61	4120	20231016	11.89	7050	-34.61	20230207	4120	11.89	20231016	7050	-34.61	20230207	4120	11.89	20231016	2.17	N	038680	500	92 억	403171	N	N	N	N
45	20231123	130454	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4640	0	3	0.00	281901550	61101	100.58	4675	4675	4600	6030	3250	4640	4613.52	2.19	4086	4713	4676	4633	4596	4553	4655	4575	92	1390	500	2960	5	1	18432874	855	-22.42	1.10	12	0.33	-207.00	4228.00	7050	20230207	-34.18	4120	20231016	12.62	7050	-34.18	20230207	4120	12.62	20231016	7050	-34.18	20230207	4120	12.62	20231016	2.17	N	038680	500	92 억	403171	N	N	N	N
46	20231123	120448	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4610	-30	5	-0.65	159288565	34492	56.78	4675	4675	4600	6030	3250	4640	4617.87	2.19	5248	4713	4676	4633	4596	4553	4655	4575	92	1390	500	2960	5	1	18432874	850	-22.27	1.09	12	0.19	-207.00	4228.00	7050	20230207	-34.61	4120	20231016	11.89	7050	-34.61	20230207	4120	11.89	20231016	7050	-34.61	20230207	4120	11.89	20231016	2.17	N	038680	500	92 억	403171	N	N	N	N
47	20231123	110458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4635	-5	5	-0.11	134735675	29175	48.02	4675	4675	4600	6030	3250	4640	4617.89	2.19	3737	4713	4676	4633	4596	4553	4655	4575	92	1390	500	2960	5	1	18432874	854	-22.39	1.10	12	0.16	-207.00	4228.00	7050	20230207	-34.26	4120	20231016	12.50	7050	-34.26	20230207	4120	12.50	20231016	7050	-34.26	20230207	4120	12.50	20231016	2.17	N	038680	500	92 억	403171	N	N	N	N
48	20231123	100449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4620	-20	5	-0.43	118026635	25554	42.06	4675	4675	4600	6030	3250	4640	4618.38	2.19	2660	4713	4676	4633	4596	4553	4655	4575	92	1390	500	2960	5	1	18432874	852	-22.32	1.09	12	0.14	-207.00	4228.00	7050	20230207	-34.47	4120	20231016	12.14	7050	-34.47	20230207	4120	12.14	20231016	7050	-34.47	20230207	4120	12.14	20231016	2.17	N	038680	500	92 억	403171	N	N	N	N
49	20231123	090446	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4610	-30	5	-0.65	11071735	2397	3.95	4675	4675	4600	6030	3250	4640	4614.79	2.19	147	4713	4676	4633	4596	4553	4655	4575	92	1390	500	2960	5	1	18432874	850	-22.27	1.09	12	0.01	-207.00	4228.00	7050	20230207	-34.61	4120	20231016	11.89	7050	-34.61	20230207	4120	11.89	20231016	7050	-34.61	20230207	4120	11.89	20231016	2.17	N	038680	500	92 억	403171	N	N	N	N
50	20231122	160433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4640	25	2	0.54	280816545	60669	52.53	4650	4670	4590	5990	3235	4615	4628.67	2.26	-13695	4725	4670	4640	4585	4555	4655	4570	92	1375	500	2950	5	1	18432874	855	-22.42	1.10	12	0.33	-207.00	4228.00	7050	20230207	-34.18	4120	20231016	12.62	7050	-34.18	20230207	4120	12.62	20231016	7050	-34.18	20230207	4120	12.62	20231016	2.14	N	038680	500	92 억	416866	N	N	N	N
51	20231122	150442	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4625	10	2	0.22	252576785	54572	47.25	4650	4670	4590	5990	3235	4615	4628.35	2.26	-13479	4725	4670	4640	4585	4555	4655	4570	92	1375	500	2950	5	1	18432874	853	-22.34	1.09	12	0.30	-207.00	4228.00	7050	20230207	-34.40	4120	20231016	12.26	7050	-34.40	20230207	4120	12.26	20231016	7050	-34.40	20230207	4120	12.26	20231016	2.14	N	038680	500	92 억	416866	N	N	N	N
52	20231122	140436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4635	20	2	0.43	232115140	50146	43.41	4650	4670	4590	5990	3235	4615	4628.81	2.26	-14368	4725	4670	4640	4585	4555	4655	4570	92	1375	500	2950	5	1	18432874	854	-22.39	1.10	12	0.27	-207.00	4228.00	7050	20230207	-34.26	4120	20231016	12.50	7050	-34.26	20230207	4120	12.50	20231016	7050	-34.26	20230207	4120	12.50	20231016	2.14	N	038680	500	92 억	416866	N	N	N	N
53	20231122	130451	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4635	20	2	0.43	202993930	43821	37.94	4650	4670	4590	5990	3235	4615	4632.38	2.26	-16007	4725	4670	4640	4585	4555	4655	4570	92	1375	500	2950	5	1	18432874	854	-22.39	1.10	12	0.24	-207.00	4228.00	7050	20230207	-34.26	4120	20231016	12.50	7050	-34.26	20230207	4120	12.50	20231016	7050	-34.26	20230207	4120	12.50	20231016	2.14	N	038680	500	92 억	416866	N	N	N	N
54	20231122	120453	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4630	15	2	0.33	183950635	39726	34.39	4650	4670	4590	5990	3235	4615	4630.52	2.26	-14733	4725	4670	4640	4585	4555	4655	4570	92	1375	500	2950	5	1	18432874	853	-22.37	1.10	12	0.22	-207.00	4228.00	7050	20230207	-34.33	4120	20231016	12.38	7050	-34.33	20230207	4120	12.38	20231016	7050	-34.33	20230207	4120	12.38	20231016	2.14	N	038680	500	92 억	416866	N	N	N	N
55	20231122	110511	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4670	55	2	1.19	136627015	29557	25.59	4650	4670	4590	5990	3235	4615	4622.52	2.26	-8480	4725	4670	4640	4585	4555	4655	4570	92	1375	500	2950	5	1	18432874	861	-22.56	1.10	12	0.16	-207.00	4228.00	7050	20230207	-33.76	4120	20231016	13.35	7050	-33.76	20230207	4120	13.35	20231016	7050	-33.76	20230207	4120	13.35	20231016	2.14	N	038680	500	92 억	416866	N	N	N	N
56	20231122	100459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4615	0	3	0.00	53791375	11677	10.11	4650	4650	4590	5990	3235	4615	4606.54	2.26	-5129	4725	4670	4640	4585	4555	4655	4570	92	1375	500	2950	5	1	18432874	851	-22.29	1.09	12	0.06	-207.00	4228.00	7050	20230207	-34.54	4120	20231016	12.01	7050	-34.54	20230207	4120	12.01	20231016	7050	-34.54	20230207	4120	12.01	20231016	2.14	N	038680	500	92 억	416866	N	N	N	N
57	20231122	090435	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4620	5	2	0.11	12665495	2749	2.38	4650	4650	4590	5990	3235	4615	4607.02	2.26	1458	4725	4670	4640	4585	4555	4655	4570	92	1375	500	2950	5	1	18432874	852	-22.32	1.09	12	0.01	-207.00	4228.00	7050	20230207	-34.47	4120	20231016	12.14	7050	-34.47	20230207	4120	12.14	20231016	7050	-34.47	20230207	4120	12.14	20231016	2.14	N	038680	500	92 억	416866	N	N	N	N
58	20231121	160438	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4615	-30	5	-0.65	536762315	115373	65.93	4650	4695	4610	6030	3255	4645	4654.10	2.13	25042	4768	4706	4613	4551	4458	4737	4582	92	1385	500	2970	5	1	18432874	851	-22.29	1.09	12	0.63	-207.00	4228.00	7050	20230207	-34.54	4120	20231016	12.01	7050	-34.54	20230207	4120	12.01	20231016	7050	-34.54	20230207	4120	12.01	20231016	2.14	N	038680	500	92 억	391775	N	N	N	N
59	20231121	150439	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4645	0	3	0.00	462253950	99246	56.72	4650	4695	4610	6030	3255	4645	4657.66	2.13	22958	4768	4706	4613	4551	4458	4737	4582	92	1385	500	2970	5	1	18432874	856	-22.44	1.10	12	0.54	-207.00	4228.00	7050	20230207	-34.11	4120	20231016	12.74	7050	-34.11	20230207	4120	12.74	20231016	7050	-34.11	20230207	4120	12.74	20231016	2.14	N	038680	500	92 억	391775	N	N	N	N
60	20231121	140433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4620	-25	5	-0.54	424540840	91102	52.06	4650	4695	4610	6030	3255	4645	4660.06	2.13	21506	4768	4706	4613	4551	4458	4737	4582	92	1385	500	2970	5	1	18432874	852	-22.32	1.09	12	0.49	-207.00	4228.00	7050	20230207	-34.47	4120	20231016	12.14	7050	-34.47	20230207	4120	12.14	20231016	7050	-34.47	20230207	4120	12.14	20231016	2.14	N	038680	500	92 억	391775	N	N	N	N
61	20231121	130432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4660	15	2	0.32	358330685	76823	43.90	4650	4695	4625	6030	3255	4645	4664.37	2.13	24130	4768	4706	4613	4551	4458	4737	4582	92	1385	500	2970	5	1	18432874	859	-22.51	1.10	12	0.42	-207.00	4228.00	7050	20230207	-33.90	4120	20231016	13.11	7050	-33.90	20230207	4120	13.11	20231016	7050	-33.90	20230207	4120	13.11	20231016	2.14	N	038680	500	92 억	391775	N	N	N	N
62	20231121	120432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4680	35	2	0.75	327672860	70241	40.14	4650	4695	4625	6030	3255	4645	4664.98	2.13	24401	4768	4706	4613	4551	4458	4737	4582	92	1385	500	2970	5	1	18432874	863	-22.61	1.11	12	0.38	-207.00	4228.00	7050	20230207	-33.62	4120	20231016	13.59	7050	-33.62	20230207	4120	13.59	20231016	7050	-33.62	20230207	4120	13.59	20231016	2.14	N	038680	500	92 억	391775	N	N	N	N
63	20231121	110431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4670	25	2	0.54	263961350	56598	32.34	4650	4695	4625	6030	3255	4645	4663.79	2.13	16335	4768	4706	4613	4551	4458	4737	4582	92	1385	500	2970	5	1	18432874	861	-22.56	1.10	12	0.31	-207.00	4228.00	7050	20230207	-33.76	4120	20231016	13.35	7050	-33.76	20230207	4120	13.35	20231016	7050	-33.76	20230207	4120	13.35	20231016	2.14	N	038680	500	92 억	391775	N	N	N	N
64	20231121	100422	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4680	35	2	0.75	195336535	41873	23.93	4650	4695	4625	6030	3255	4645	4664.98	2.13	7276	4768	4706	4613	4551	4458	4737	4582	92	1385	500	2970	5	1	18432874	863	-22.61	1.11	12	0.23	-207.00	4228.00	7050	20230207	-33.62	4120	20231016	13.59	7050	-33.62	20230207	4120	13.59	20231016	7050	-33.62	20230207	4120	13.59	20231016	2.14	N	038680	500	92 억	391775	N	N	N	N
65	20231121	090427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4670	25	2	0.54	18611690	3979	2.27	4650	4690	4650	6030	3255	4645	4677.48	2.13	-1568	4768	4706	4613	4551	4458	4737	4582	92	1385	500	2970	5	1	18432874	861	-22.56	1.10	12	0.02	-207.00	4228.00	7050	20230207	-33.76	4120	20231016	13.35	7050	-33.76	20230207	4120	13.35	20231016	7050	-33.76	20230207	4120	13.35	20231016	2.14	N	038680	500	92 억	391775	N	N	N	N
66	20231120	160429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4645	135	2	2.99	808149960	174471	164.66	4550	4675	4520	5860	3160	4510	4632.00	1.99	24901	4683	4596	4523	4436	4363	4560	4400	92	1350	500	2880	5	1	18432874	856	-22.44	1.10	12	0.95	-207.00	4228.00	7050	20230207	-34.11	4120	20231016	12.74	7050	-34.11	20230207	4120	12.74	20231016	7050	-34.11	20230207	4120	12.74	20231016	2.12	N	038680	500	92 억	366918	N	N	N	N
67	20231120	150433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4630	120	2	2.66	715651325	154543	145.85	4550	4675	4520	5860	3160	4510	4630.76	1.99	22327	4683	4596	4523	4436	4363	4560	4400	92	1350	500	2880	5	1	18432874	853	-22.37	1.10	12	0.84	-207.00	4228.00	7050	20230207	-34.33	4120	20231016	12.38	7050	-34.33	20230207	4120	12.38	20231016	7050	-34.33	20230207	4120	12.38	20231016	2.12	N	038680	500	92 억	366918	N	N	N	N
68	20231120	140432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4640	130	2	2.88	670250230	144746	136.60	4550	4675	4520	5860	3160	4510	4630.53	1.99	22481	4683	4596	4523	4436	4363	4560	4400	92	1350	500	2880	5	1	18432874	855	-22.42	1.10	12	0.79	-207.00	4228.00	7050	20230207	-34.18	4120	20231016	12.62	7050	-34.18	20230207	4120	12.62	20231016	7050	-34.18	20230207	4120	12.62	20231016	2.12	N	038680	500	92 억	366918	N	N	N	N
69	20231120	130429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4650	140	2	3.10	623229830	134618	127.04	4550	4675	4520	5860	3160	4510	4629.62	1.99	20702	4683	4596	4523	4436	4363	4560	4400	92	1350	500	2880	5	1	18432874	857	-22.46	1.10	12	0.73	-207.00	4228.00	7050	20230207	-34.04	4120	20231016	12.86	7050	-34.04	20230207	4120	12.86	20231016	7050	-34.04	20230207	4120	12.86	20231016	2.12	N	038680	500	92 억	366918	N	N	N	N
70	20231120	120429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4655	145	2	3.22	546208405	117973	111.34	4550	4675	4520	5860	3160	4510	4629.94	1.99	20741	4683	4596	4523	4436	4363	4560	4400	92	1350	500	2880	5	1	18432874	858	-22.49	1.10	12	0.64	-207.00	4228.00	7050	20230207	-33.97	4120	20231016	12.99	7050	-33.97	20230207	4120	12.99	20231016	7050	-33.97	20230207	4120	12.99	20231016	2.12	N	038680	500	92 억	366918	N	N	N	N
71	20231120	110428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4665	155	2	3.44	419947680	90827	85.72	4550	4675	4520	5860	3160	4510	4623.60	1.99	19095	4683	4596	4523	4436	4363	4560	4400	92	1350	500	2880	5	1	18432874	860	-22.54	1.10	12	0.49	-207.00	4228.00	7050	20230207	-33.83	4120	20231016	13.23	7050	-33.83	20230207	4120	13.23	20231016	7050	-33.83	20230207	4120	13.23	20231016	2.12	N	038680	500	92 억	366918	N	N	N	N
72	20231120	100427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4610	100	2	2.22	245044350	53141	50.15	4550	4675	4520	5860	3160	4510	4611.21	1.99	12547	4683	4596	4523	4436	4363	4560	4400	92	1350	500	2880	5	1	18432874	850	-22.27	1.09	12	0.29	-207.00	4228.00	7050	20230207	-34.61	4120	20231016	11.89	7050	-34.61	20230207	4120	11.89	20231016	7050	-34.61	20230207	4120	11.89	20231016	2.12	N	038680	500	92 억	366918	N	N	N	N
73	20231120	090431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4620	110	2	2.44	70077480	15316	14.45	4550	4630	4520	5860	3160	4510	4575.44	1.99	8101	4683	4596	4523	4436	4363	4560	4400	92	1350	500	2880	5	1	18432874	852	-22.32	1.09	12	0.08	-207.00	4228.00	7050	20230207	-34.47	4120	20231016	12.14	7050	-34.47	20230207	4120	12.14	20231016	7050	-34.47	20230207	4120	12.14	20231016	2.12	N	038680	500	92 억	366918	N	N	N	N
74	20231117	160439	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4510	-20	5	-0.44	474786285	104594	83.08	4600	4610	4450	5880	3175	4530	4539.35	2.04	-10591	4673	4601	4538	4466	4403	4570	4435	92	1350	500	2890	5	1	18432874	831	-21.79	1.07	12	0.57	-207.00	4228.00	7050	20230207	-36.03	4120	20231016	9.47	7050	-36.03	20230207	4120	9.47	20231016	7050	-36.03	20230207	4120	9.47	20231016	2.11	N	038680	500	92 억	376621	N	N	N	N
75	20231117	150441	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4510	-20	5	-0.44	460549000	101439	80.58	4600	4610	4450	5880	3175	4530	4540.17	2.04	-10885	4673	4601	4538	4466	4403	4570	4435	92	1350	500	2890	5	1	18432874	831	-21.79	1.07	12	0.55	-207.00	4228.00	7050	20230207	-36.03	4120	20231016	9.47	7050	-36.03	20230207	4120	9.47	20231016	7050	-36.03	20230207	4120	9.47	20231016	2.11	N	038680	500	92 억	376621	N	N	N	N
76	20231117	140441	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4520	-10	5	-0.22	380196230	83514	66.34	4600	4610	4465	5880	3175	4530	4552.53	2.04	-14177	4673	4601	4538	4466	4403	4570	4435	92	1350	500	2890	5	1	18432874	833	-21.84	1.07	12	0.45	-207.00	4228.00	7050	20230207	-35.89	4120	20231016	9.71	7050	-35.89	20230207	4120	9.71	20231016	7050	-35.89	20230207	4120	9.71	20231016	2.11	N	038680	500	92 억	376621	N	N	N	N
77	20231117	130438	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4520	-10	5	-0.22	335980635	73703	58.55	4600	4610	4465	5880	3175	4530	4558.64	2.04	-10021	4673	4601	4538	4466	4403	4570	4435	92	1350	500	2890	5	1	18432874	833	-21.84	1.07	12	0.40	-207.00	4228.00	7050	20230207	-35.89	4120	20231016	9.71	7050	-35.89	20230207	4120	9.71	20231016	7050	-35.89	20230207	4120	9.71	20231016	2.11	N	038680	500	92 억	376621	N	N	N	N
78	20231117	120439	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4505	-25	5	-0.55	312845480	68556	54.46	4600	4610	4505	5880	3175	4530	4563.44	2.04	-7925	4673	4601	4538	4466	4403	4570	4435	92	1350	500	2890	5	1	18432874	830	-21.76	1.07	12	0.37	-207.00	4228.00	7050	20230207	-36.10	4120	20231016	9.34	7050	-36.10	20230207	4120	9.34	20231016	7050	-36.10	20230207	4120	9.34	20231016	2.11	N	038680	500	92 억	376621	N	N	N	N
79	20231117	110441	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4510	-20	5	-0.44	271427115	59376	47.17	4600	4610	4510	5880	3175	4530	4571.45	2.04	-116	4673	4601	4538	4466	4403	4570	4435	92	1350	500	2890	5	1	18432874	831	-21.79	1.07	12	0.32	-207.00	4228.00	7050	20230207	-36.03	4120	20231016	9.47	7050	-36.03	20230207	4120	9.47	20231016	7050	-36.03	20230207	4120	9.47	20231016	2.11	N	038680	500	92 억	376621	N	N	N	N
80	20231117	100440	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4550	20	2	0.44	212448645	46374	36.84	4600	4610	4530	5880	3175	4530	4581.39	2.04	1674	4673	4601	4538	4466	4403	4570	4435	92	1350	500	2890	5	1	18432874	839	-21.98	1.08	12	0.25	-207.00	4228.00	7050	20230207	-35.46	4120	20231016	10.44	7050	-35.46	20230207	4120	10.44	20231016	7050	-35.46	20230207	4120	10.44	20231016	2.11	N	038680	500	92 억	376621	N	N	N	N
81	20231117	090441	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4570	40	2	0.88	81502405	17722	14.08	4600	4610	4570	5880	3175	4530	4599.62	2.04	-401	4673	4601	4538	4466	4403	4570	4435	92	1350	500	2890	5	1	18432874	842	-22.08	1.08	12	0.10	-207.00	4228.00	7050	20230207	-35.18	4120	20231016	10.92	7050	-35.18	20230207	4120	10.92	20231016	7050	-35.18	20230207	4120	10.92	20231016	2.11	N	038680	500	92 억	376621	N	N	N	N
82	20231116	160439	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4545	70	2	1.56	547333340	120689	45.08	4555	4610	4475	5810	3135	4475	4535.07	1.92	19105	4715	4595	4425	4305	4135	4655	4365	92	1335	500	2860	5	1	18432874	838	-21.96	1.07	12	0.65	-207.00	4228.00	7050	20230207	-35.53	4120	20231016	10.32	7050	-35.53	20230207	4120	10.32	20231016	7050	-35.53	20230207	4120	10.32	20231016	2.15	N	038680	500	92 억	354804	N	N	N	N
83	20231116	150438	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4535	60	2	1.34	498586045	109914	41.05	4555	4610	4475	5810	3135	4475	4536.15	1.92	18234	4715	4595	4425	4305	4135	4655	4365	92	1335	500	2860	5	1	18432874	836	-21.91	1.07	12	0.60	-207.00	4228.00	7050	20230207	-35.67	4120	20231016	10.07	7050	-35.67	20230207	4120	10.07	20231016	7050	-35.67	20230207	4120	10.07	20231016	2.15	N	038680	500	92 억	354804	N	N	N	N
84	20231116	140427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4505	30	2	0.67	425864240	93947	35.09	4555	4610	4475	5810	3135	4475	4533.03	1.92	20172	4715	4595	4425	4305	4135	4655	4365	92	1335	500	2860	5	1	18432874	830	-21.76	1.07	12	0.51	-207.00	4228.00	7050	20230207	-36.10	4120	20231016	9.34	7050	-36.10	20230207	4120	9.34	20231016	7050	-36.10	20230207	4120	9.34	20231016	2.15	N	038680	500	92 억	354804	N	N	N	N
85	20231116	130437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4520	45	2	1.01	138984180	30827	11.51	4555	4560	4475	5810	3135	4475	4508.52	1.92	-4575	4715	4595	4425	4305	4135	4655	4365	92	1335	500	2860	5	1	18432874	833	-21.84	1.07	12	0.17	-207.00	4228.00	7050	20230207	-35.89	4120	20231016	9.71	7050	-35.89	20230207	4120	9.71	20231016	7050	-35.89	20230207	4120	9.71	20231016	2.15	N	038680	500	92 억	354804	N	N	N	N
86	20231116	120439	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4520	45	2	1.01	123445680	27382	10.23	4555	4560	4475	5810	3135	4475	4508.28	1.92	-4251	4715	4595	4425	4305	4135	4655	4365	92	1335	500	2860	5	1	18432874	833	-21.84	1.07	12	0.15	-207.00	4228.00	7050	20230207	-35.89	4120	20231016	9.71	7050	-35.89	20230207	4120	9.71	20231016	7050	-35.89	20230207	4120	9.71	20231016	2.15	N	038680	500	92 억	354804	N	N	N	N
87	20231116	110436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4525	50	2	1.12	86191145	19107	7.14	4555	4560	4475	5810	3135	4475	4510.97	1.92	-4247	4715	4595	4425	4305	4135	4655	4365	92	1335	500	2860	5	1	18432874	834	-21.86	1.07	12	0.10	-207.00	4228.00	7050	20230207	-35.82	4120	20231016	9.83	7050	-35.82	20230207	4120	9.83	20231016	7050	-35.82	20230207	4120	9.83	20231016	2.15	N	038680	500	92 억	354804	N	N	N	N
88	20231116	100436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4500	25	2	0.56	33139860	7327	2.74	4555	4560	4500	5810	3135	4475	4522.98	1.92	-1165	4715	4595	4425	4305	4135	4655	4365	92	1335	500	2860	5	1	18432874	829	-21.74	1.06	12	0.04	-207.00	4228.00	7050	20230207	-36.17	4120	20231016	9.22	7050	-36.17	20230207	4120	9.22	20231016	7050	-36.17	20230207	4120	9.22	20231016	2.15	N	038680	500	92 억	354804	N	N	N	N
89	20231116	090435	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4475	0	3	0.00	0	0	0.00	0	0	0	5810	3135	4475	0.00	1.92	0	4715	4595	4425	4305	4135	4655	4365	92	1335	500	2860	5	1	18432874	825	-21.62	1.06	12	0.00	-207.00	4228.00	7050	20230207	-36.52	4120	20231016	8.62	7050	-36.52	20230207	4120	8.62	20231016	7050	-36.52	20230207	4120	8.62	20231016	2.15	N	038680	500	92 억	354804	N	N	N	N
90	20231115	160411	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4475	120	2	2.76	1187993445	267128	402.78	4450	4545	4255	5660	3050	4355	4447.23	1.46	85337	4445	4400	4320	4275	4195	4422	4297	92	1305	500	2780	5	1	18432874	825	-21.62	1.06	12	1.45	-207.00	4228.00	7050	20230207	-36.52	4120	20231016	8.62	7050	-36.52	20230207	4120	8.62	20231016	7050	-36.52	20230207	4120	8.62	20231016	2.19	N	038680	500	92 억	269737	N	N	N	N
91	20231115	150443	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4460	105	2	2.41	1146657935	257869	388.82	4450	4545	4255	5660	3050	4355	4446.67	1.46	81400	4445	4400	4320	4275	4195	4422	4297	92	1305	500	2780	5	1	18432874	822	-21.55	1.05	12	1.40	-207.00	4228.00	7050	20230207	-36.74	4120	20231016	8.25	7050	-36.74	20230207	4120	8.25	20231016	7050	-36.74	20230207	4120	8.25	20231016	2.19	N	038680	500	92 억	269737	N	N	N	N
92	20231115	140445	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4520	165	2	3.79	1051765350	236664	356.85	4450	4545	4255	5660	3050	4355	4444.13	1.46	74236	4445	4400	4320	4275	4195	4422	4297	92	1305	500	2780	5	1	18432874	833	-21.84	1.07	12	1.28	-207.00	4228.00	7050	20230207	-35.89	4120	20231016	9.71	7050	-35.89	20230207	4120	9.71	20231016	7050	-35.89	20230207	4120	9.71	20231016	2.19	N	038680	500	92 억	269737	N	N	N	N
93	20231115	130443	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4515	160	2	3.67	1028408605	231475	349.02	4450	4545	4255	5660	3050	4355	4442.85	1.46	71769	4445	4400	4320	4275	4195	4422	4297	92	1305	500	2780	5	1	18432874	832	-21.81	1.07	12	1.26	-207.00	4228.00	7050	20230207	-35.96	4120	20231016	9.59	7050	-35.96	20230207	4120	9.59	20231016	7050	-35.96	20230207	4120	9.59	20231016	2.19	N	038680	500	92 억	269737	N	N	N	N
94	20231115	120444	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4490	135	2	3.10	613999150	137454	207.26	4450	4545	4255	5660	3050	4355	4466.94	1.46	37861	4445	4400	4320	4275	4195	4422	4297	92	1305	500	2780	5	1	18432874	828	-21.69	1.06	12	0.75	-207.00	4228.00	7050	20230207	-36.31	4120	20231016	8.98	7050	-36.31	20230207	4120	8.98	20231016	7050	-36.31	20230207	4120	8.98	20231016	2.19	N	038680	500	92 억	269737	N	N	N	N
95	20231115	110447	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4510	155	2	3.56	296102495	65781	99.19	4450	4545	4430	5660	3050	4355	4501.34	1.46	24819	4445	4400	4320	4275	4195	4422	4297	92	1305	500	2780	5	1	18432874	831	-21.79	1.07	12	0.36	-207.00	4228.00	7050	20230207	-36.03	4120	20231016	9.47	7050	-36.03	20230207	4120	9.47	20231016	7050	-36.03	20230207	4120	9.47	20231016	2.19	N	038680	500	92 억	269737	N	N	N	N
96	20231115	100445	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4525	170	2	3.90	204466440	45473	68.57	4450	4545	4430	5660	3050	4355	4496.44	1.46	16316	4445	4400	4320	4275	4195	4422	4297	92	1305	500	2780	5	1	18432874	834	-21.86	1.07	12	0.25	-207.00	4228.00	7050	20230207	-35.82	4120	20231016	9.83	7050	-35.82	20230207	4120	9.83	20231016	7050	-35.82	20230207	4120	9.83	20231016	2.19	N	038680	500	92 억	269737	N	N	N	N
97	20231115	090440	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4485	130	2	2.99	32618200	7314	11.03	4450	4485	4430	5660	3050	4355	4459.69	1.46	2006	4445	4400	4320	4275	4195	4422	4297	92	1305	500	2780	5	1	18432874	827	-21.67	1.06	12	0.04	-207.00	4228.00	7050	20230207	-36.38	4120	20231016	8.86	7050	-36.38	20230207	4120	8.86	20231016	7050	-36.38	20230207	4120	8.86	20231016	2.19	N	038680	500	92 억	269737	N	N	N	N
98	20231114	160436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4355	115	2	2.71	282279165	65195	51.40	4240	4365	4240	5510	2970	4240	4329.67	1.28	33356	4480	4360	4290	4170	4100	4325	4135	92	1270	500	2710	5	1	18432874	803	-21.04	1.03	12	0.35	-207.00	4228.00	7050	20230207	-38.23	4120	20231016	5.70	7050	-38.23	20230207	4120	5.70	20231016	7050	-38.23	20230207	4120	5.70	20231016	2.18	N	038680	500	92 억	236384	N	N	N	N
99	20231114	150436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4355	115	2	2.71	221813030	51308	40.45	4240	4360	4240	5510	2970	4240	4323.17	1.28	26174	4480	4360	4290	4170	4100	4325	4135	92	1270	500	2710	5	1	18432874	803	-21.04	1.03	12	0.28	-207.00	4228.00	7050	20230207	-38.23	4120	20231016	5.70	7050	-38.23	20230207	4120	5.70	20231016	7050	-38.23	20230207	4120	5.70	20231016	2.18	N	038680	500	92 억	236384	N	N	N	N
100	20231114	140436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4335	95	2	2.24	198816895	46003	36.27	4240	4360	4240	5510	2970	4240	4321.82	1.28	22633	4480	4360	4290	4170	4100	4325	4135	92	1270	500	2710	5	1	18432874	799	-20.94	1.03	12	0.25	-207.00	4228.00	7050	20230207	-38.51	4120	20231016	5.22	7050	-38.51	20230207	4120	5.22	20231016	7050	-38.51	20230207	4120	5.22	20231016	2.18	N	038680	500	92 억	236384	N	N	N	N
101	20231114	130438	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4330	90	2	2.12	187343620	43352	34.18	4240	4360	4240	5510	2970	4240	4321.45	1.28	21260	4480	4360	4290	4170	4100	4325	4135	92	1270	500	2710	5	1	18432874	798	-20.92	1.02	12	0.24	-207.00	4228.00	7050	20230207	-38.58	4120	20231016	5.10	7050	-38.58	20230207	4120	5.10	20231016	7050	-38.58	20230207	4120	5.10	20231016	2.18	N	038680	500	92 억	236384	N	N	N	N
102	20231114	120438	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4335	95	2	2.24	134523785	31177	24.58	4240	4350	4240	5510	2970	4240	4314.84	1.28	12592	4480	4360	4290	4170	4100	4325	4135	92	1270	500	2710	5	1	18432874	799	-20.94	1.03	12	0.17	-207.00	4228.00	7050	20230207	-38.51	4120	20231016	5.22	7050	-38.51	20230207	4120	5.22	20231016	7050	-38.51	20230207	4120	5.22	20231016	2.18	N	038680	500	92 억	236384	N	N	N	N
103	20231114	110442	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4325	85	2	2.00	98826100	22932	18.08	4240	4350	4240	5510	2970	4240	4309.53	1.28	8203	4480	4360	4290	4170	4100	4325	4135	92	1270	500	2710	5	1	18432874	797	-20.89	1.02	12	0.12	-207.00	4228.00	7050	20230207	-38.65	4120	20231016	4.98	7050	-38.65	20230207	4120	4.98	20231016	7050	-38.65	20230207	4120	4.98	20231016	2.18	N	038680	500	92 억	236384	N	N	N	N
104	20231114	100438	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4340	100	2	2.36	65895590	15277	12.04	4240	4350	4240	5510	2970	4240	4313.39	1.28	4382	4480	4360	4290	4170	4100	4325	4135	92	1270	500	2710	5	1	18432874	800	-20.97	1.03	12	0.08	-207.00	4228.00	7050	20230207	-38.44	4120	20231016	5.34	7050	-38.44	20230207	4120	5.34	20231016	7050	-38.44	20230207	4120	5.34	20231016	2.18	N	038680	500	92 억	236384	N	N	N	N
105	20231114	090434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4295	55	2	1.30	7544000	1767	1.39	4240	4295	4240	5510	2970	4240	4269.38	1.28	261	4480	4360	4290	4170	4100	4325	4135	92	1270	500	2710	5	1	18432874	792	-20.75	1.02	12	0.01	-207.00	4228.00	7050	20230207	-39.08	4120	20231016	4.25	7050	-39.08	20230207	4120	4.25	20231016	7050	-39.08	20230207	4120	4.25	20231016	2.18	N	038680	500	92 억	236384	N	N	N	N
106	20231113	160431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4240	-125	5	-2.86	543756415	126782	91.44	4400	4410	4220	5670	3060	4365	4289.03	1.51	-41720	4545	4455	4410	4320	4275	4432	4297	92	1305	500	2790	5	1	18432874	782	-20.48	1.00	12	0.69	-207.00	4228.00	7050	20230207	-39.86	4120	20231016	2.91	7050	-39.86	20230207	4120	2.91	20231016	7050	-39.86	20230207	4120	2.91	20231016	2.22	N	038680	500	92 억	278102	N	N	N	N
107	20231113	150430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4245	-120	5	-2.75	513294390	119587	86.25	4400	4410	4220	5670	3060	4365	4292.23	1.51	-41350	4545	4455	4410	4320	4275	4432	4297	92	1305	500	2790	5	1	18432874	782	-20.51	1.00	12	0.65	-207.00	4228.00	7050	20230207	-39.79	4120	20231016	3.03	7050	-39.79	20230207	4120	3.03	20231016	7050	-39.79	20230207	4120	3.03	20231016	2.22	N	038680	500	92 억	278102	N	N	N	N
108	20231113	140428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4265	-100	5	-2.29	403852110	93851	67.69	4400	4410	4265	5670	3060	4365	4303.12	1.51	-31896	4545	4455	4410	4320	4275	4432	4297	92	1305	500	2790	5	1	18432874	786	-20.60	1.01	12	0.51	-207.00	4228.00	7050	20230207	-39.50	4120	20231016	3.52	7050	-39.50	20230207	4120	3.52	20231016	7050	-39.50	20230207	4120	3.52	20231016	2.22	N	038680	500	92 억	278102	N	N	N	N
109	20231113	130428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4300	-65	5	-1.49	334346485	77598	55.97	4400	4410	4270	5670	3060	4365	4308.70	1.51	-25067	4545	4455	4410	4320	4275	4432	4297	92	1305	500	2790	5	1	18432874	793	-20.77	1.02	12	0.42	-207.00	4228.00	7050	20230207	-39.01	4120	20231016	4.37	7050	-39.01	20230207	4120	4.37	20231016	7050	-39.01	20230207	4120	4.37	20231016	2.22	N	038680	500	92 억	278102	N	N	N	N
110	20231113	120428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4300	-65	5	-1.49	183718470	42446	30.61	4400	4410	4300	5670	3060	4365	4328.29	1.51	-12787	4545	4455	4410	4320	4275	4432	4297	92	1305	500	2790	5	1	18432874	793	-20.77	1.02	12	0.23	-207.00	4228.00	7050	20230207	-39.01	4120	20231016	4.37	7050	-39.01	20230207	4120	4.37	20231016	7050	-39.01	20230207	4120	4.37	20231016	2.22	N	038680	500	92 억	278102	N	N	N	N
111	20231113	110428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4340	-25	5	-0.57	132783010	30636	22.10	4400	4410	4300	5670	3060	4365	4334.21	1.51	-8592	4545	4455	4410	4320	4275	4432	4297	92	1305	500	2790	5	1	18432874	800	-20.97	1.03	12	0.17	-207.00	4228.00	7050	20230207	-38.44	4120	20231016	5.34	7050	-38.44	20230207	4120	5.34	20231016	7050	-38.44	20230207	4120	5.34	20231016	2.22	N	038680	500	92 억	278102	N	N	N	N
112	20231113	100426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4365	0	3	0.00	89561410	20671	14.91	4400	4410	4300	5670	3060	4365	4332.71	1.51	-1863	4545	4455	4410	4320	4275	4432	4297	92	1305	500	2790	5	1	18432874	805	-21.09	1.03	12	0.11	-207.00	4228.00	7050	20230207	-38.09	4120	20231016	5.95	7050	-38.09	20230207	4120	5.95	20231016	7050	-38.09	20230207	4120	5.95	20231016	2.22	N	038680	500	92 억	278102	N	N	N	N
113	20231113	090429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4365	0	3	0.00	12012295	2741	1.98	4400	4410	4360	5670	3060	4365	4382.45	1.51	-1929	4545	4455	4410	4320	4275	4432	4297	92	1305	500	2790	5	1	18432874	805	-21.09	1.03	12	0.01	-207.00	4228.00	7050	20230207	-38.09	4120	20231016	5.95	7050	-38.09	20230207	4120	5.95	20231016	7050	-38.09	20230207	4120	5.95	20231016	2.22	N	038680	500	92 억	278102	N	N	N	N
114	20231110	160446	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4365	-185	5	-4.07	598806670	136242	154.75	4490	4500	4365	5910	3185	4550	4395.21	1.72	-38686	4636	4592	4546	4502	4456	4615	4525	92	1360	500	2910	5	1	18432874	805	-21.09	1.03	12	0.74	-207.00	4228.00	7050	20230207	-38.09	4120	20231016	5.95	7050	-38.09	20230207	4120	5.95	20231016	7050	-38.09	20230207	4120	5.95	20231016	2.15	N	038680	500	92 억	316788	N	N	N	N
115	20231110	150436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4380	-170	5	-3.74	554357355	126080	143.21	4490	4500	4365	5910	3185	4550	4396.87	1.72	-33856	4636	4592	4546	4502	4456	4615	4525	92	1360	500	2910	5	1	18432874	807	-21.16	1.04	12	0.68	-207.00	4228.00	7050	20230207	-37.87	4120	20231016	6.31	7050	-37.87	20230207	4120	6.31	20231016	7050	-37.87	20230207	4120	6.31	20231016	2.15	N	038680	500	92 억	316788	N	N	N	N
116	20231110	140432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4395	-155	5	-3.41	509337660	115792	131.53	4490	4500	4365	5910	3185	4550	4398.73	1.72	-32554	4636	4592	4546	4502	4456	4615	4525	92	1360	500	2910	5	1	18432874	810	-21.23	1.04	12	0.63	-207.00	4228.00	7050	20230207	-37.66	4120	20231016	6.67	7050	-37.66	20230207	4120	6.67	20231016	7050	-37.66	20230207	4120	6.67	20231016	2.15	N	038680	500	92 억	316788	N	N	N	N
117	20231110	130433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4405	-145	5	-3.19	491305330	111685	126.86	4490	4500	4365	5910	3185	4550	4399.03	1.72	-30696	4636	4592	4546	4502	4456	4615	4525	92	1360	500	2910	5	1	18432874	812	-21.28	1.04	12	0.61	-207.00	4228.00	7050	20230207	-37.52	4120	20231016	6.92	7050	-37.52	20230207	4120	6.92	20231016	7050	-37.52	20230207	4120	6.92	20231016	2.15	N	038680	500	92 억	316788	N	N	N	N
118	20231110	120433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4390	-160	5	-3.52	386942625	87855	99.79	4490	4500	4370	5910	3185	4550	4404.33	1.72	-28445	4636	4592	4546	4502	4456	4615	4525	92	1360	500	2910	5	1	18432874	809	-21.21	1.04	12	0.48	-207.00	4228.00	7050	20230207	-37.73	4120	20231016	6.55	7050	-37.73	20230207	4120	6.55	20231016	7050	-37.73	20230207	4120	6.55	20231016	2.15	N	038680	500	92 억	316788	N	N	N	N
119	20231110	110431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4390	-160	5	-3.52	325081090	73789	83.81	4490	4500	4370	5910	3185	4550	4405.55	1.72	-27151	4636	4592	4546	4502	4456	4615	4525	92	1360	500	2910	5	1	18432874	809	-21.21	1.04	12	0.40	-207.00	4228.00	7050	20230207	-37.73	4120	20231016	6.55	7050	-37.73	20230207	4120	6.55	20231016	7050	-37.73	20230207	4120	6.55	20231016	2.15	N	038680	500	92 억	316788	N	N	N	N
120	20231110	100433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4395	-155	5	-3.41	273271070	61987	70.41	4490	4500	4370	5910	3185	4550	4408.52	1.72	-22126	4636	4592	4546	4502	4456	4615	4525	92	1360	500	2910	5	1	18432874	810	-21.23	1.04	12	0.34	-207.00	4228.00	7050	20230207	-37.66	4120	20231016	6.67	7050	-37.66	20230207	4120	6.67	20231016	7050	-37.66	20230207	4120	6.67	20231016	2.15	N	038680	500	92 억	316788	N	N	N	N
121	20231110	090425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4470	-80	5	-1.76	27676430	6183	7.02	4490	4500	4445	5910	3185	4550	4476.21	1.72	-244	4636	4592	4546	4502	4456	4615	4525	92	1360	500	2910	5	1	18432874	824	-21.59	1.06	12	0.03	-207.00	4228.00	7050	20230207	-36.60	4120	20231016	8.50	7050	-36.60	20230207	4120	8.50	20231016	7050	-36.60	20230207	4120	8.50	20231016	2.15	N	038680	500	92 억	316788	N	N	N	N
122	20231109	160421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4550	-15	5	-0.33	398024725	87836	46.25	4515	4590	4500	5930	3200	4565	4531.36	1.70	2815	4715	4640	4590	4515	4465	4615	4490	92	1365	500	2920	5	1	18432874	839	-21.98	1.08	12	0.48	-207.00	4228.00	7050	20230207	-35.46	4120	20231016	10.44	7050	-35.46	20230207	4120	10.44	20231016	7050	-35.46	20230207	4120	10.44	20231016	2.27	N	038680	500	92 억	313976	N	N	N	N
123	20231109	150423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4555	-10	5	-0.22	353519030	78054	41.10	4515	4590	4500	5930	3200	4565	4529.16	1.70	4886	4715	4640	4590	4515	4465	4615	4490	92	1365	500	2920	5	1	18432874	840	-22.00	1.08	12	0.42	-207.00	4228.00	7050	20230207	-35.39	4120	20231016	10.56	7050	-35.39	20230207	4120	10.56	20231016	7050	-35.39	20230207	4120	10.56	20231016	2.27	N	038680	500	92 억	313976	N	N	N	N
124	20231109	140421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4515	-50	5	-1.10	305361990	67457	35.52	4515	4590	4500	5930	3200	4565	4526.76	1.70	4568	4715	4640	4590	4515	4465	4615	4490	92	1365	500	2920	5	1	18432874	832	-21.81	1.07	12	0.37	-207.00	4228.00	7050	20230207	-35.96	4120	20231016	9.59	7050	-35.96	20230207	4120	9.59	20231016	7050	-35.96	20230207	4120	9.59	20231016	2.27	N	038680	500	92 억	313976	N	N	N	N
125	20231109	130423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4525	-40	5	-0.88	240594665	53103	27.96	4515	4590	4510	5930	3200	4565	4530.72	1.70	2507	4715	4640	4590	4515	4465	4615	4490	92	1365	500	2920	5	1	18432874	834	-21.86	1.07	12	0.29	-207.00	4228.00	7050	20230207	-35.82	4120	20231016	9.83	7050	-35.82	20230207	4120	9.83	20231016	7050	-35.82	20230207	4120	9.83	20231016	2.27	N	038680	500	92 억	313976	N	N	N	N
126	20231109	120424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4550	-15	5	-0.33	155259925	34212	18.02	4515	4590	4515	5930	3200	4565	4538.17	1.70	33	4715	4640	4590	4515	4465	4615	4490	92	1365	500	2920	5	1	18432874	839	-21.98	1.08	12	0.19	-207.00	4228.00	7050	20230207	-35.46	4120	20231016	10.44	7050	-35.46	20230207	4120	10.44	20231016	7050	-35.46	20230207	4120	10.44	20231016	2.27	N	038680	500	92 억	313976	N	N	N	N
127	20231109	110424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4530	-35	5	-0.77	137598490	30317	15.96	4515	4590	4515	5930	3200	4565	4538.66	1.70	-569	4715	4640	4590	4515	4465	4615	4490	92	1365	500	2920	5	1	18432874	835	-21.88	1.07	12	0.16	-207.00	4228.00	7050	20230207	-35.74	4120	20231016	9.95	7050	-35.74	20230207	4120	9.95	20231016	7050	-35.74	20230207	4120	9.95	20231016	2.27	N	038680	500	92 억	313976	N	N	N	N
128	20231109	100420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4520	-45	5	-0.99	111909020	24654	12.98	4515	4590	4515	5930	3200	4565	4539.18	1.70	750	4715	4640	4590	4515	4465	4615	4490	92	1365	500	2920	5	1	18432874	833	-21.84	1.07	12	0.13	-207.00	4228.00	7050	20230207	-35.89	4120	20231016	9.71	7050	-35.89	20230207	4120	9.71	20231016	7050	-35.89	20230207	4120	9.71	20231016	2.27	N	038680	500	92 억	313976	N	N	N	N
129	20231109	090421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4550	-15	5	-0.33	25922475	5734	3.02	4515	4560	4515	5930	3200	4565	4520.83	1.70	714	4715	4640	4590	4515	4465	4615	4490	92	1365	500	2920	5	1	18432874	839	-21.98	1.08	12	0.03	-207.00	4228.00	7050	20230207	-35.46	4120	20231016	10.44	7050	-35.46	20230207	4120	10.44	20231016	7050	-35.46	20230207	4120	10.44	20231016	2.27	N	038680	500	92 억	313976	N	N	N	N
130	20231108	160418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4565	25	2	0.55	868047810	188628	179.83	4615	4665	4540	5900	3180	4540	4601.91	1.62	16073	4683	4611	4533	4461	4383	4572	4422	92	1360	500	2900	5	1	18432874	841	-22.05	1.08	12	1.02	-207.00	4228.00	7050	20230207	-35.25	4120	20231016	10.80	7050	-35.25	20230207	4120	10.80	20231016	7050	-35.25	20230207	4120	10.80	20231016	2.36	N	038680	500	92 억	298164	N	N	N	N
131	20231108	150421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4555	15	2	0.33	838698855	182191	173.69	4615	4665	4540	5900	3180	4540	4603.40	1.62	15860	4683	4611	4533	4461	4383	4572	4422	92	1360	500	2900	5	1	18432874	840	-22.00	1.08	12	0.99	-207.00	4228.00	7050	20230207	-35.39	4120	20231016	10.56	7050	-35.39	20230207	4120	10.56	20231016	7050	-35.39	20230207	4120	10.56	20231016	2.36	N	038680	500	92 억	298164	N	N	N	N
132	20231108	140420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4575	35	2	0.77	738254340	160142	152.67	4615	4665	4570	5900	3180	4540	4610.00	1.62	26243	4683	4611	4533	4461	4383	4572	4422	92	1360	500	2900	5	1	18432874	843	-22.10	1.08	12	0.87	-207.00	4228.00	7050	20230207	-35.11	4120	20231016	11.04	7050	-35.11	20230207	4120	11.04	20231016	7050	-35.11	20230207	4120	11.04	20231016	2.36	N	038680	500	92 억	298164	N	N	N	N
133	20231108	130420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4600	60	2	1.32	692354695	150149	143.14	4615	4665	4570	5900	3180	4540	4611.12	1.62	27858	4683	4611	4533	4461	4383	4572	4422	92	1360	500	2900	5	1	18432874	848	-22.22	1.09	12	0.81	-207.00	4228.00	7050	20230207	-34.75	4120	20231016	11.65	7050	-34.75	20230207	4120	11.65	20231016	7050	-34.75	20230207	4120	11.65	20231016	2.36	N	038680	500	92 억	298164	N	N	N	N
134	20231108	120421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4620	80	2	1.76	614603960	133249	127.03	4615	4665	4570	5900	3180	4540	4612.45	1.62	32999	4683	4611	4533	4461	4383	4572	4422	92	1360	500	2900	5	1	18432874	852	-22.32	1.09	12	0.72	-207.00	4228.00	7050	20230207	-34.47	4120	20231016	12.14	7050	-34.47	20230207	4120	12.14	20231016	7050	-34.47	20230207	4120	12.14	20231016	2.36	N	038680	500	92 억	298164	N	N	N	N
135	20231108	110419	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4605	65	2	1.43	576401315	124965	119.13	4615	4665	4570	5900	3180	4540	4612.50	1.62	32688	4683	4611	4533	4461	4383	4572	4422	92	1360	500	2900	5	1	18432874	849	-22.25	1.09	12	0.68	-207.00	4228.00	7050	20230207	-34.68	4120	20231016	11.77	7050	-34.68	20230207	4120	11.77	20231016	7050	-34.68	20230207	4120	11.77	20231016	2.36	N	038680	500	92 억	298164	N	N	N	N
136	20231108	100419	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4605	65	2	1.43	250390665	54231	51.70	4615	4640	4570	5900	3180	4540	4617.11	1.62	13285	4683	4611	4533	4461	4383	4572	4422	92	1360	500	2900	5	1	18432874	849	-22.25	1.09	12	0.29	-207.00	4228.00	7050	20230207	-34.68	4120	20231016	11.77	7050	-34.68	20230207	4120	11.77	20231016	7050	-34.68	20230207	4120	11.77	20231016	2.36	N	038680	500	92 억	298164	N	N	N	N
137	20231108	090418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4615	75	2	1.65	43982420	9555	9.11	4615	4615	4570	5900	3180	4540	4603.08	1.62	1535	4683	4611	4533	4461	4383	4572	4422	92	1360	500	2900	5	1	18432874	851	-22.29	1.09	12	0.05	-207.00	4228.00	7050	20230207	-34.54	4120	20231016	12.01	7050	-34.54	20230207	4120	12.01	20231016	7050	-34.54	20230207	4120	12.01	20231016	2.36	N	038680	500	92 억	298164	N	N	N	N
138	20231107	160419	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4540	-45	5	-0.98	473815850	104628	67.42	4560	4605	4455	5960	3210	4585	4528.55	1.59	5035	4665	4625	4580	4540	4495	4602	4517	92	1375	500	2930	5	1	18432874	837	-21.93	1.07	12	0.57	-207.00	4228.00	7050	20230207	-35.60	4120	20231016	10.19	7050	-35.60	20230207	4120	10.19	20231016	7050	-35.60	20230207	4120	10.19	20231016	2.37	N	038680	500	92 억	293129	N	N	N	N
139	20231107	150420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4535	-50	5	-1.09	446735585	98654	63.57	4560	4605	4455	5960	3210	4585	4528.28	1.59	3493	4665	4625	4580	4540	4495	4602	4517	92	1375	500	2930	5	1	18432874	836	-21.91	1.07	12	0.54	-207.00	4228.00	7050	20230207	-35.67	4120	20231016	10.07	7050	-35.67	20230207	4120	10.07	20231016	7050	-35.67	20230207	4120	10.07	20231016	2.37	N	038680	500	92 억	293129	N	N	N	N
140	20231107	140423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4560	-25	5	-0.55	430665235	95106	61.29	4560	4605	4455	5960	3210	4585	4528.24	1.59	2232	4665	4625	4580	4540	4495	4602	4517	92	1375	500	2930	5	1	18432874	841	-22.03	1.08	12	0.52	-207.00	4228.00	7050	20230207	-35.32	4120	20231016	10.68	7050	-35.32	20230207	4120	10.68	20231016	7050	-35.32	20230207	4120	10.68	20231016	2.37	N	038680	500	92 억	293129	N	N	N	N
141	20231107	130421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4540	-45	5	-0.98	406374545	89762	57.84	4560	4605	4455	5960	3210	4585	4527.21	1.59	2824	4665	4625	4580	4540	4495	4602	4517	92	1375	500	2930	5	1	18432874	837	-21.93	1.07	12	0.49	-207.00	4228.00	7050	20230207	-35.60	4120	20231016	10.19	7050	-35.60	20230207	4120	10.19	20231016	7050	-35.60	20230207	4120	10.19	20231016	2.37	N	038680	500	92 억	293129	N	N	N	N
142	20231107	120417	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4490	-95	5	-2.07	343604005	75808	48.85	4560	4605	4470	5960	3210	4585	4532.52	1.59	156	4665	4625	4580	4540	4495	4602	4517	92	1375	500	2930	5	1	18432874	828	-21.69	1.06	12	0.41	-207.00	4228.00	7050	20230207	-36.31	4120	20231016	8.98	7050	-36.31	20230207	4120	8.98	20231016	7050	-36.31	20230207	4120	8.98	20231016	2.37	N	038680	500	92 억	293129	N	N	N	N
143	20231107	110418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4520	-65	5	-1.42	244384355	53745	34.63	4560	4605	4515	5960	3210	4585	4547.07	1.59	11154	4665	4625	4580	4540	4495	4602	4517	92	1375	500	2930	5	1	18432874	833	-21.84	1.07	12	0.29	-207.00	4228.00	7050	20230207	-35.89	4120	20231016	9.71	7050	-35.89	20230207	4120	9.71	20231016	7050	-35.89	20230207	4120	9.71	20231016	2.37	N	038680	500	92 억	293129	N	N	N	N
144	20231107	100423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4555	-30	5	-0.65	105746830	23170	14.93	4560	4605	4520	5960	3210	4585	4563.91	1.59	-1365	4665	4625	4580	4540	4495	4602	4517	92	1375	500	2930	5	1	18432874	840	-22.00	1.08	12	0.13	-207.00	4228.00	7050	20230207	-35.39	4120	20231016	10.56	7050	-35.39	20230207	4120	10.56	20231016	7050	-35.39	20230207	4120	10.56	20231016	2.37	N	038680	500	92 억	293129	N	N	N	N
145	20231107	090413	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4530	-55	5	-1.20	30998405	6809	4.39	4560	4575	4530	5960	3210	4585	4552.32	1.59	-1815	4665	4625	4580	4540	4495	4602	4517	92	1375	500	2930	5	1	18432874	835	-21.88	1.07	12	0.04	-207.00	4228.00	7050	20230207	-35.74	4120	20231016	9.95	7050	-35.74	20230207	4120	9.95	20231016	7050	-35.74	20230207	4120	9.95	20231016	2.37	N	038680	500	92 억	293129	N	N	N	N
146	20231106	160410	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4585	30	2	0.66	700359040	153183	80.43	4605	4620	4535	5920	3190	4555	4572.00	1.31	51293	4765	4660	4535	4430	4305	4712	4482	92	1365	500	2910	5	1	18432874	845	-22.15	1.08	12	0.83	-207.00	4228.00	7050	20230207	-34.96	4120	20231016	11.29	7050	-34.96	20230207	4120	11.29	20231016	7050	-34.96	20230207	4120	11.29	20231016	2.37	N	038680	500	92 억	241793	N	N	N	N
147	20231106	150412	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4590	35	2	0.77	653500230	142968	75.06	4605	4620	4535	5920	3190	4555	4570.95	1.31	50305	4765	4660	4535	4430	4305	4712	4482	92	1365	500	2910	5	1	18432874	846	-22.17	1.09	12	0.78	-207.00	4228.00	7050	20230207	-34.89	4120	20231016	11.41	7050	-34.89	20230207	4120	11.41	20231016	7050	-34.89	20230207	4120	11.41	20231016	2.37	N	038680	500	92 억	241793	N	N	N	N
148	20231106	140410	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4570	15	2	0.33	602855510	131910	69.26	4605	4620	4535	5920	3190	4555	4570.20	1.31	45924	4765	4660	4535	4430	4305	4712	4482	92	1365	500	2910	5	1	18432874	842	-22.08	1.08	12	0.72	-207.00	4228.00	7050	20230207	-35.18	4120	20231016	10.92	7050	-35.18	20230207	4120	10.92	20231016	7050	-35.18	20230207	4120	10.92	20231016	2.37	N	038680	500	92 억	241793	N	N	N	N
149	20231106	130415	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4580	25	2	0.55	544874145	119243	62.61	4605	4620	4535	5920	3190	4555	4569.44	1.31	43686	4765	4660	4535	4430	4305	4712	4482	92	1365	500	2910	5	1	18432874	844	-22.13	1.08	12	0.65	-207.00	4228.00	7050	20230207	-35.04	4120	20231016	11.17	7050	-35.04	20230207	4120	11.17	20231016	7050	-35.04	20230207	4120	11.17	20231016	2.37	N	038680	500	92 억	241793	N	N	N	N
150	20231106	120412	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4570	15	2	0.33	493372915	108010	56.71	4605	4620	4535	5920	3190	4555	4567.84	1.31	40327	4765	4660	4535	4430	4305	4712	4482	92	1365	500	2910	5	1	18432874	842	-22.08	1.08	12	0.59	-207.00	4228.00	7050	20230207	-35.18	4120	20231016	10.92	7050	-35.18	20230207	4120	10.92	20231016	7050	-35.18	20230207	4120	10.92	20231016	2.37	N	038680	500	92 억	241793	N	N	N	N
151	20231106	110413	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4580	25	2	0.55	429113910	93944	49.32	4605	4620	4535	5920	3190	4555	4567.76	1.31	33847	4765	4660	4535	4430	4305	4712	4482	92	1365	500	2910	5	1	18432874	844	-22.13	1.08	12	0.51	-207.00	4228.00	7050	20230207	-35.04	4120	20231016	11.17	7050	-35.04	20230207	4120	11.17	20231016	7050	-35.04	20230207	4120	11.17	20231016	2.37	N	038680	500	92 억	241793	N	N	N	N
152	20231106	100351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4570	15	2	0.33	265320070	58092	30.50	4605	4620	4535	5920	3190	4555	4567.24	1.31	17457	4765	4660	4535	4430	4305	4712	4482	92	1365	500	2910	5	1	18432874	842	-22.08	1.08	12	0.32	-207.00	4228.00	7050	20230207	-35.18	4120	20231016	10.92	7050	-35.18	20230207	4120	10.92	20231016	7050	-35.18	20230207	4120	10.92	20231016	2.37	N	038680	500	92 억	241793	N	N	N	N
153	20231106	090413	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4595	40	2	0.88	26388870	5733	3.01	4605	4620	4580	5920	3190	4555	4602.98	1.31	-851	4765	4660	4535	4430	4305	4712	4482	92	1365	500	2910	5	1	18432874	847	-22.20	1.09	12	0.03	-207.00	4228.00	7050	20230207	-34.82	4120	20231016	11.53	7050	-34.82	20230207	4120	11.53	20231016	7050	-34.82	20230207	4120	11.53	20231016	2.37	N	038680	500	92 억	241793	N	N	N	N
154	20231103	160407	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4555	90	2	2.02	863667390	189894	129.43	4520	4640	4410	5800	3130	4465	4548.15	1.15	30597	4581	4522	4441	4382	4301	4552	4412	92	1335	500	2850	5	1	18432874	840	-22.00	1.08	12	1.03	-207.00	4228.00	7050	20230207	-35.39	4120	20231016	10.56	7050	-35.39	20230207	4120	10.56	20231016	7050	-35.39	20230207	4120	10.56	20231016	2.54	N	038680	500	92 억	211943	N	N	N	N
155	20231103	150408	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4570	105	2	2.35	821001710	180534	123.05	4520	4640	4410	5800	3130	4465	4547.63	1.15	25659	4581	4522	4441	4382	4301	4552	4412	92	1335	500	2850	5	1	18432874	842	-22.08	1.08	12	0.98	-207.00	4228.00	7050	20230207	-35.18	4120	20231016	10.92	7050	-35.18	20230207	4120	10.92	20231016	7050	-35.18	20230207	4120	10.92	20231016	2.54	N	038680	500	92 억	211943	N	N	N	N
156	20231103	140407	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4565	100	2	2.24	784108135	172457	117.55	4520	4640	4410	5800	3130	4465	4546.69	1.15	22048	4581	4522	4441	4382	4301	4552	4412	92	1335	500	2850	5	1	18432874	841	-22.05	1.08	12	0.94	-207.00	4228.00	7050	20230207	-35.25	4120	20231016	10.80	7050	-35.25	20230207	4120	10.80	20231016	7050	-35.25	20230207	4120	10.80	20231016	2.54	N	038680	500	92 억	211943	N	N	N	N
157	20231103	130407	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4570	105	2	2.35	751437990	165283	112.66	4520	4640	4410	5800	3130	4465	4546.37	1.15	20762	4581	4522	4441	4382	4301	4552	4412	92	1335	500	2850	5	1	18432874	842	-22.08	1.08	12	0.90	-207.00	4228.00	7050	20230207	-35.18	4120	20231016	10.92	7050	-35.18	20230207	4120	10.92	20231016	7050	-35.18	20230207	4120	10.92	20231016	2.54	N	038680	500	92 억	211943	N	N	N	N
158	20231103	120405	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4550	85	2	1.90	660272850	145353	99.07	4520	4640	4410	5800	3130	4465	4542.55	1.15	16970	4581	4522	4441	4382	4301	4552	4412	92	1335	500	2850	5	1	18432874	839	-21.98	1.08	12	0.79	-207.00	4228.00	7050	20230207	-35.46	4120	20231016	10.44	7050	-35.46	20230207	4120	10.44	20231016	7050	-35.46	20230207	4120	10.44	20231016	2.54	N	038680	500	92 억	211943	N	N	N	N
159	20231103	110410	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4560	95	2	2.13	630666910	138847	94.64	4520	4640	4410	5800	3130	4465	4542.17	1.15	16445	4581	4522	4441	4382	4301	4552	4412	92	1335	500	2850	5	1	18432874	841	-22.03	1.08	12	0.75	-207.00	4228.00	7050	20230207	-35.32	4120	20231016	10.68	7050	-35.32	20230207	4120	10.68	20231016	7050	-35.32	20230207	4120	10.68	20231016	2.54	N	038680	500	92 억	211943	N	N	N	N
160	20231103	100404	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4585	120	2	2.69	502392425	110820	75.54	4520	4640	4410	5800	3130	4465	4533.41	1.15	16001	4581	4522	4441	4382	4301	4552	4412	92	1335	500	2850	5	1	18432874	845	-22.15	1.08	12	0.60	-207.00	4228.00	7050	20230207	-34.96	4120	20231016	11.29	7050	-34.96	20230207	4120	11.29	20231016	7050	-34.96	20230207	4120	11.29	20231016	2.54	N	038680	500	92 억	211943	N	N	N	N
161	20231103	090403	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4470	5	2	0.11	51061620	11377	7.75	4520	4520	4460	5800	3130	4465	4488.14	1.15	-2709	4581	4522	4441	4382	4301	4552	4412	92	1335	500	2850	5	1	18432874	824	-21.59	1.06	12	0.06	-207.00	4228.00	7050	20230207	-36.60	4120	20231016	8.50	7050	-36.60	20230207	4120	8.50	20231016	7050	-36.60	20230207	4120	8.50	20231016	2.54	N	038680	500	92 억	211943	N	N	N	N
162	20231102	160404	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4465	200	2	4.69	638800015	143738	124.75	4390	4500	4360	5540	2990	4265	4444.19	0.87	50881	4448	4356	4303	4211	4158	4330	4185	92	1275	500	2720	5	1	18432874	823	-21.57	1.06	12	0.78	-207.00	4228.00	7050	20230207	-36.67	4120	20231016	8.37	7050	-36.67	20230207	4120	8.37	20231016	7050	-36.67	20230207	4120	8.37	20231016	2.56	N	038680	500	92 억	161077	N	N	N	N
163	20231102	150408	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4455	190	2	4.45	608641685	136982	118.89	4390	4500	4360	5540	2990	4265	4443.22	0.87	49428	4448	4356	4303	4211	4158	4330	4185	92	1275	500	2720	5	1	18432874	821	-21.52	1.05	12	0.74	-207.00	4228.00	7050	20230207	-36.81	4120	20231016	8.13	7050	-36.81	20230207	4120	8.13	20231016	7050	-36.81	20230207	4120	8.13	20231016	2.56	N	038680	500	92 억	161077	N	N	N	N
164	20231102	140401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4465	200	2	4.69	557560605	125516	108.94	4390	4500	4360	5540	2990	4265	4442.15	0.87	47983	4448	4356	4303	4211	4158	4330	4185	92	1275	500	2720	5	1	18432874	823	-21.57	1.06	12	0.68	-207.00	4228.00	7050	20230207	-36.67	4120	20231016	8.37	7050	-36.67	20230207	4120	8.37	20231016	7050	-36.67	20230207	4120	8.37	20231016	2.56	N	038680	500	92 억	161077	N	N	N	N
165	20231102	130405	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4440	175	2	4.10	494777035	111462	96.74	4390	4500	4360	5540	2990	4265	4438.98	0.87	46117	4448	4356	4303	4211	4158	4330	4185	92	1275	500	2720	5	1	18432874	818	-21.45	1.05	12	0.60	-207.00	4228.00	7050	20230207	-37.02	4120	20231016	7.77	7050	-37.02	20230207	4120	7.77	20231016	7050	-37.02	20230207	4120	7.77	20231016	2.56	N	038680	500	92 억	161077	N	N	N	N
166	20231102	120402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4440	175	2	4.10	419804330	94610	82.11	4390	4500	4360	5540	2990	4265	4437.21	0.87	38816	4448	4356	4303	4211	4158	4330	4185	92	1275	500	2720	5	1	18432874	818	-21.45	1.05	12	0.51	-207.00	4228.00	7050	20230207	-37.02	4120	20231016	7.77	7050	-37.02	20230207	4120	7.77	20231016	7050	-37.02	20230207	4120	7.77	20231016	2.56	N	038680	500	92 억	161077	N	N	N	N
167	20231102	110402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4480	215	2	5.04	370205725	83449	72.43	4390	4500	4360	5540	2990	4265	4436.31	0.87	36712	4448	4356	4303	4211	4158	4330	4185	92	1275	500	2720	5	1	18432874	826	-21.64	1.06	12	0.45	-207.00	4228.00	7050	20230207	-36.45	4120	20231016	8.74	7050	-36.45	20230207	4120	8.74	20231016	7050	-36.45	20230207	4120	8.74	20231016	2.56	N	038680	500	92 억	161077	N	N	N	N
168	20231102	100402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4450	185	2	4.34	226845530	51376	44.59	4390	4465	4360	5540	2990	4265	4415.40	0.87	26380	4448	4356	4303	4211	4158	4330	4185	92	1275	500	2720	5	1	18432874	820	-21.50	1.05	12	0.28	-207.00	4228.00	7050	20230207	-36.88	4120	20231016	8.01	7050	-36.88	20230207	4120	8.01	20231016	7050	-36.88	20230207	4120	8.01	20231016	2.56	N	038680	500	92 억	161077	N	N	N	N
169	20231102	090407	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4400	135	2	3.17	40075930	9126	7.92	4390	4415	4365	5540	2990	4265	4391.40	0.87	-235	4448	4356	4303	4211	4158	4330	4185	92	1275	500	2720	5	1	18432874	811	-21.26	1.04	12	0.05	-207.00	4228.00	7050	20230207	-37.59	4120	20231016	6.80	7050	-37.59	20230207	4120	6.80	20231016	7050	-37.59	20230207	4120	6.80	20231016	2.56	N	038680	500	92 억	161077	N	N	N	N
170	20231101	160402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4265	5	2	0.12	494498620	114793	64.42	4350	4395	4250	5530	2985	4260	4307.80	0.69	31567	4576	4417	4331	4172	4086	4375	4130	92	1270	500	2720	5	1	18432874	786	-20.60	1.01	12	0.62	-207.00	4228.00	7050	20230207	-39.50	4120	20231016	3.52	7050	-39.50	20230207	4120	3.52	20231016	7050	-39.50	20230207	4120	3.52	20231016	2.53	N	038680	500	92 억	128091	N	N	N	N
171	20231101	150400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4280	20	2	0.47	458309700	106309	59.66	4350	4395	4250	5530	2985	4260	4311.11	0.69	29009	4576	4417	4331	4172	4086	4375	4130	92	1270	500	2720	5	1	18432874	789	-20.68	1.01	12	0.58	-207.00	4228.00	7050	20230207	-39.29	4120	20231016	3.88	7050	-39.29	20230207	4120	3.88	20231016	7050	-39.29	20230207	4120	3.88	20231016	2.53	N	038680	500	92 억	128091	N	N	N	N
172	20231101	140357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4270	10	2	0.23	373487330	86420	48.49	4350	4395	4265	5530	2985	4260	4321.77	0.69	22176	4576	4417	4331	4172	4086	4375	4130	92	1270	500	2720	5	1	18432874	787	-20.63	1.01	12	0.47	-207.00	4228.00	7050	20230207	-39.43	4120	20231016	3.64	7050	-39.43	20230207	4120	3.64	20231016	7050	-39.43	20230207	4120	3.64	20231016	2.53	N	038680	500	92 억	128091	N	N	N	N
173	20231101	130401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4280	20	2	0.47	283292230	65332	36.66	4350	4395	4275	5530	2985	4260	4336.19	0.69	14570	4576	4417	4331	4172	4086	4375	4130	92	1270	500	2720	5	1	18432874	789	-20.68	1.01	12	0.35	-207.00	4228.00	7050	20230207	-39.29	4120	20231016	3.88	7050	-39.29	20230207	4120	3.88	20231016	7050	-39.29	20230207	4120	3.88	20231016	2.53	N	038680	500	92 억	128091	N	N	N	N
174	20231101	120408	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4290	30	2	0.70	262769480	60552	33.98	4350	4395	4275	5530	2985	4260	4339.57	0.69	14596	4576	4417	4331	4172	4086	4375	4130	92	1270	500	2720	5	1	18432874	791	-20.72	1.01	12	0.33	-207.00	4228.00	7050	20230207	-39.15	4120	20231016	4.13	7050	-39.15	20230207	4120	4.13	20231016	7050	-39.15	20230207	4120	4.13	20231016	2.53	N	038680	500	92 억	128091	N	N	N	N
175	20231101	110412	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4320	60	2	1.41	212247825	48791	27.38	4350	4395	4300	5530	2985	4260	4350.14	0.69	14696	4576	4417	4331	4172	4086	4375	4130	92	1270	500	2720	5	1	18432874	796	-20.87	1.02	12	0.26	-207.00	4228.00	7050	20230207	-38.72	4120	20231016	4.85	7050	-38.72	20230207	4120	4.85	20231016	7050	-38.72	20230207	4120	4.85	20231016	2.53	N	038680	500	92 억	128091	N	N	N	N
176	20231101	100406	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4350	90	2	2.11	167557315	38490	21.60	4350	4395	4300	5530	2985	4260	4353.27	0.69	10619	4576	4417	4331	4172	4086	4375	4130	92	1270	500	2720	5	1	18432874	802	-21.01	1.03	12	0.21	-207.00	4228.00	7050	20230207	-38.30	4120	20231016	5.58	7050	-38.30	20230207	4120	5.58	20231016	7050	-38.30	20230207	4120	5.58	20231016	2.53	N	038680	500	92 억	128091	N	N	N	N
177	20231101	090408	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4315	55	2	1.29	19020905	4387	2.46	4350	4355	4300	5530	2985	4260	4335.74	0.69	-373	4576	4417	4331	4172	4086	4375	4130	92	1270	500	2720	5	1	18432874	795	-20.85	1.02	12	0.02	-207.00	4228.00	7050	20230207	-38.79	4120	20231016	4.73	7050	-38.79	20230207	4120	4.73	20231016	7050	-38.79	20230207	4120	4.73	20231016	2.53	N	038680	500	92 억	128091	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History