KissMeData/052460/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	marginalRateClassCode	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	160547	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3745	-35	5	-0.93	489481785	130489	76.57	3800	3825	3720	4910	2650	3780	3751.13	1.26	-7830	3940	3860	3800	3720	3660	3830	3690	73	1130	500	2340	5	1	14607936	547	107.00	1.34	12	0.89	35.00	2794.00	6420	20230614	-41.67	2225	20230103	68.31	6420	-41.67	20230614	2225	68.31	20230103	6420	-41.67	20230614	2225	68.31	20230103	2.92	N	052460	500	73 억	184445	N	N	N	N
3	20231130	150549	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3750	-30	5	-0.79	466149835	124256	72.91	3800	3825	3720	4910	2650	3780	3751.52	1.26	-8686	3940	3860	3800	3720	3660	3830	3690	73	1130	500	2340	5	1	14607936	548	107.14	1.34	12	0.85	35.00	2794.00	6420	20230614	-41.59	2225	20230103	68.54	6420	-41.59	20230614	2225	68.54	20230103	6420	-41.59	20230614	2225	68.54	20230103	2.92	N	052460	500	73 억	184445	N	N	N	N
4	20231130	140545	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3745	-35	5	-0.93	406628380	108362	63.59	3800	3825	3720	4910	2650	3780	3752.50	1.26	-6588	3940	3860	3800	3720	3660	3830	3690	73	1130	500	2340	5	1	14607936	547	107.00	1.34	12	0.74	35.00	2794.00	6420	20230614	-41.67	2225	20230103	68.31	6420	-41.67	20230614	2225	68.31	20230103	6420	-41.67	20230614	2225	68.31	20230103	2.92	N	052460	500	73 억	184445	N	N	N	N
5	20231130	130544	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3745	-35	5	-0.93	365362595	97341	57.12	3800	3825	3720	4910	2650	3780	3753.43	1.26	-6622	3940	3860	3800	3720	3660	3830	3690	73	1130	500	2340	5	1	14607936	547	107.00	1.34	12	0.67	35.00	2794.00	6420	20230614	-41.67	2225	20230103	68.31	6420	-41.67	20230614	2225	68.31	20230103	6420	-41.67	20230614	2225	68.31	20230103	2.92	N	052460	500	73 억	184445	N	N	N	N
6	20231130	120553	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3730	-50	5	-1.32	283552485	75420	44.26	3800	3825	3725	4910	2650	3780	3759.64	1.26	-6517	3940	3860	3800	3720	3660	3830	3690	73	1130	500	2340	5	1	14607936	545	106.57	1.34	12	0.52	35.00	2794.00	6420	20230614	-41.90	2225	20230103	67.64	6420	-41.90	20230614	2225	67.64	20230103	6420	-41.90	20230614	2225	67.64	20230103	2.92	N	052460	500	73 억	184445	N	N	N	N
7	20231130	110549	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3735	-45	5	-1.19	222766475	59138	34.70	3800	3825	3725	4910	2650	3780	3766.89	1.26	-5872	3940	3860	3800	3720	3660	3830	3690	73	1130	500	2340	5	1	14607936	546	106.71	1.34	12	0.40	35.00	2794.00	6420	20230614	-41.82	2225	20230103	67.87	6420	-41.82	20230614	2225	67.87	20230103	6420	-41.82	20230614	2225	67.87	20230103	2.92	N	052460	500	73 억	184445	N	N	N	N
8	20231130	100543	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3760	-20	5	-0.53	127476785	33667	19.76	3800	3825	3755	4910	2650	3780	3786.40	1.26	-6063	3940	3860	3800	3720	3660	3830	3690	73	1130	500	2340	5	1	14607936	549	107.43	1.35	12	0.23	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.92	N	052460	500	73 억	184445	N	N	N	N
9	20231130	090545	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3815	35	2	0.93	39427460	10413	6.11	3800	3815	3755	4910	2650	3780	3786.38	1.26	-249	3940	3860	3800	3720	3660	3830	3690	73	1130	500	2340	5	1	14607936	557	109.00	1.37	12	0.07	35.00	2794.00	6420	20230614	-40.58	2225	20230103	71.46	6420	-40.58	20230614	2225	71.46	20230103	6420	-40.58	20230614	2225	71.46	20230103	2.92	N	052460	500	73 억	184445	N	N	N	N
10	20231129	160543	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3780	-40	5	-1.05	640197010	168089	61.83	3820	3880	3740	4965	2675	3820	3808.67	1.20	13651	3966	3892	3846	3772	3726	3870	3750	73	1145	500	2360	5	1	14607936	552	108.00	1.35	12	1.15	35.00	2794.00	6420	20230614	-41.12	2225	20230103	69.89	6420	-41.12	20230614	2225	69.89	20230103	6420	-41.12	20230614	2225	69.89	20230103	3.11	N	052460	500	73 억	175783	N	N	N	N
11	20231129	150546	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3795	-25	5	-0.65	601939300	157970	58.10	3820	3880	3740	4965	2675	3820	3810.46	1.20	12354	3966	3892	3846	3772	3726	3870	3750	73	1145	500	2360	5	1	14607936	554	108.43	1.36	12	1.08	35.00	2794.00	6420	20230614	-40.89	2225	20230103	70.56	6420	-40.89	20230614	2225	70.56	20230103	6420	-40.89	20230614	2225	70.56	20230103	3.11	N	052460	500	73 억	175783	N	N	N	N
12	20231129	140544	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3815	-5	5	-0.13	420504210	109850	40.41	3820	3880	3795	4965	2675	3820	3827.99	1.20	10712	3966	3892	3846	3772	3726	3870	3750	73	1145	500	2360	5	1	14607936	557	109.00	1.37	12	0.75	35.00	2794.00	6420	20230614	-40.58	2225	20230103	71.46	6420	-40.58	20230614	2225	71.46	20230103	6420	-40.58	20230614	2225	71.46	20230103	3.11	N	052460	500	73 억	175783	N	N	N	N
13	20231129	130546	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3795	-25	5	-0.65	370491870	96700	35.57	3820	3880	3795	4965	2675	3820	3831.36	1.20	7730	3966	3892	3846	3772	3726	3870	3750	73	1145	500	2360	5	1	14607936	554	108.43	1.36	12	0.66	35.00	2794.00	6420	20230614	-40.89	2225	20230103	70.56	6420	-40.89	20230614	2225	70.56	20230103	6420	-40.89	20230614	2225	70.56	20230103	3.11	N	052460	500	73 억	175783	N	N	N	N
14	20231129	120546	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3805	-15	5	-0.39	310647205	80958	29.78	3820	3880	3795	4965	2675	3820	3837.16	1.20	10263	3966	3892	3846	3772	3726	3870	3750	73	1145	500	2360	5	1	14607936	556	108.71	1.36	12	0.55	35.00	2794.00	6420	20230614	-40.73	2225	20230103	71.01	6420	-40.73	20230614	2225	71.01	20230103	6420	-40.73	20230614	2225	71.01	20230103	3.11	N	052460	500	73 억	175783	N	N	N	N
15	20231129	110546	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3835	15	2	0.39	253118485	65896	24.24	3820	3880	3795	4965	2675	3820	3841.21	1.20	15107	3966	3892	3846	3772	3726	3870	3750	73	1145	500	2360	5	1	14607936	560	109.57	1.37	12	0.45	35.00	2794.00	6420	20230614	-40.26	2225	20230103	72.36	6420	-40.26	20230614	2225	72.36	20230103	6420	-40.26	20230614	2225	72.36	20230103	3.11	N	052460	500	73 억	175783	N	N	N	N
16	20231129	100544	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3865	45	2	1.18	199192105	51856	19.07	3820	3880	3795	4965	2675	3820	3841.29	1.20	16693	3966	3892	3846	3772	3726	3870	3750	73	1145	500	2360	5	1	14607936	565	110.43	1.38	12	0.35	35.00	2794.00	6420	20230614	-39.80	2225	20230103	73.71	6420	-39.80	20230614	2225	73.71	20230103	6420	-39.80	20230614	2225	73.71	20230103	3.11	N	052460	500	73 억	175783	N	N	N	N
17	20231129	090542	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3815	-5	5	-0.13	17454850	4574	1.68	3820	3850	3795	4965	2675	3820	3816.02	1.20	-2397	3966	3892	3846	3772	3726	3870	3750	73	1145	500	2360	5	1	14607936	557	109.00	1.37	12	0.03	35.00	2794.00	6420	20230614	-40.58	2225	20230103	71.46	6420	-40.58	20230614	2225	71.46	20230103	6420	-40.58	20230614	2225	71.46	20230103	3.11	N	052460	500	73 억	175783	N	N	N	N
18	20231128	160543	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3820	-100	5	-2.55	1040385475	270763	137.83	3880	3920	3800	5090	2745	3920	3842.41	0.79	61512	4060	3990	3930	3860	3800	3960	3830	73	1170	500	2430	5	1	14607936	558	109.14	1.37	12	1.85	35.00	2794.00	6420	20230614	-40.50	2225	20230103	71.69	6420	-40.50	20230614	2225	71.69	20230103	6420	-40.50	20230614	2225	71.69	20230103	3.26	N	052460	500	73 억	115124	N	N	N	N
19	20231128	150508	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3835	-85	5	-2.17	978107225	254481	129.55	3880	3920	3800	5090	2745	3920	3843.52	0.79	59527	4060	3990	3930	3860	3800	3960	3830	73	1170	500	2430	5	1	14607936	560	109.57	1.37	12	1.74	35.00	2794.00	6420	20230614	-40.26	2225	20230103	72.36	6420	-40.26	20230614	2225	72.36	20230103	6420	-40.26	20230614	2225	72.36	20230103	3.26	N	052460	500	73 억	115124	N	N	N	N
20	20231128	140543	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3865	-55	5	-1.40	837283705	217783	110.86	3880	3920	3800	5090	2745	3920	3844.55	0.79	63117	4060	3990	3930	3860	3800	3960	3830	73	1170	500	2430	5	1	14607936	565	110.43	1.38	12	1.49	35.00	2794.00	6420	20230614	-39.80	2225	20230103	73.71	6420	-39.80	20230614	2225	73.71	20230103	6420	-39.80	20230614	2225	73.71	20230103	3.26	N	052460	500	73 억	115124	N	N	N	N
21	20231128	130540	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3855	-65	5	-1.66	800269200	208205	105.99	3880	3920	3800	5090	2745	3920	3843.63	0.79	62727	4060	3990	3930	3860	3800	3960	3830	73	1170	500	2430	5	1	14607936	563	110.14	1.38	12	1.43	35.00	2794.00	6420	20230614	-39.95	2225	20230103	73.26	6420	-39.95	20230614	2225	73.26	20230103	6420	-39.95	20230614	2225	73.26	20230103	3.26	N	052460	500	73 억	115124	N	N	N	N
22	20231128	120541	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3865	-55	5	-1.40	739741855	192475	97.98	3880	3920	3800	5090	2745	3920	3843.29	0.79	62720	4060	3990	3930	3860	3800	3960	3830	73	1170	500	2430	5	1	14607936	565	110.43	1.38	12	1.32	35.00	2794.00	6420	20230614	-39.80	2225	20230103	73.71	6420	-39.80	20230614	2225	73.71	20230103	6420	-39.80	20230614	2225	73.71	20230103	3.26	N	052460	500	73 억	115124	N	N	N	N
23	20231128	110541	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3850	-70	5	-1.79	661189155	172068	87.59	3880	3920	3800	5090	2745	3920	3842.57	0.79	57325	4060	3990	3930	3860	3800	3960	3830	73	1170	500	2430	5	1	14607936	562	110.00	1.38	12	1.18	35.00	2794.00	6420	20230614	-40.03	2225	20230103	73.03	6420	-40.03	20230614	2225	73.03	20230103	6420	-40.03	20230614	2225	73.03	20230103	3.26	N	052460	500	73 억	115124	N	N	N	N
24	20231128	100541	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3840	-80	5	-2.04	530874390	138159	70.33	3880	3920	3805	5090	2745	3920	3842.45	0.79	48116	4060	3990	3930	3860	3800	3960	3830	73	1170	500	2430	5	1	14607936	561	109.71	1.37	12	0.95	35.00	2794.00	6420	20230614	-40.19	2225	20230103	72.58	6420	-40.19	20230614	2225	72.58	20230103	6420	-40.19	20230614	2225	72.58	20230103	3.26	N	052460	500	73 억	115124	N	N	N	N
25	20231128	090540	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3920	0	3	0.00	41136355	10525	5.36	3880	3920	3880	5090	2745	3920	3908.37	0.79	2825	4060	3990	3930	3860	3800	3960	3830	73	1170	500	2430	5	1	14607936	573	112.00	1.40	12	0.07	35.00	2794.00	6420	20230614	-38.94	2225	20230103	76.18	6420	-38.94	20230614	2225	76.18	20230103	6420	-38.94	20230614	2225	76.18	20230103	3.26	N	052460	500	73 억	115124	N	N	N	N
26	20231127	160539	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3920	-25	5	-0.63	759876810	193290	49.85	3935	4000	3870	5120	2765	3945	3931.34	0.64	22007	4288	4116	4028	3856	3768	4072	3812	73	1175	500	2440	5	1	14607936	573	112.00	1.40	12	1.32	35.00	2794.00	6420	20230614	-38.94	2225	20230103	76.18	6420	-38.94	20230614	2225	76.18	20230103	6420	-38.94	20230614	2225	76.18	20230103	2.72	N	052460	500	73 억	93391	N	N	N	N
27	20231127	150539	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3925	-20	5	-0.51	684342555	174074	44.90	3935	4000	3870	5120	2765	3945	3931.26	0.64	21752	4288	4116	4028	3856	3768	4072	3812	73	1175	500	2440	5	1	14607936	573	112.14	1.40	12	1.19	35.00	2794.00	6420	20230614	-38.86	2225	20230103	76.40	6420	-38.86	20230614	2225	76.40	20230103	6420	-38.86	20230614	2225	76.40	20230103	2.72	N	052460	500	73 억	93391	N	N	N	N
28	20231127	140544	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3915	-30	5	-0.76	605844120	154021	39.73	3935	4000	3870	5120	2765	3945	3933.45	0.64	17412	4288	4116	4028	3856	3768	4072	3812	73	1175	500	2440	5	1	14607936	572	111.86	1.40	12	1.05	35.00	2794.00	6420	20230614	-39.02	2225	20230103	75.96	6420	-39.02	20230614	2225	75.96	20230103	6420	-39.02	20230614	2225	75.96	20230103	2.72	N	052460	500	73 억	93391	N	N	N	N
29	20231127	130541	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3900	-45	5	-1.14	564375835	143421	36.99	3935	4000	3870	5120	2765	3945	3935.04	0.64	15863	4288	4116	4028	3856	3768	4072	3812	73	1175	500	2440	5	1	14607936	570	111.43	1.40	12	0.98	35.00	2794.00	6420	20230614	-39.25	2225	20230103	75.28	6420	-39.25	20230614	2225	75.28	20230103	6420	-39.25	20230614	2225	75.28	20230103	2.72	N	052460	500	73 억	93391	N	N	N	N
30	20231127	120541	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3950	5	2	0.13	452162835	114649	29.57	3935	4000	3890	5120	2765	3945	3943.88	0.64	14472	4288	4116	4028	3856	3768	4072	3812	73	1175	500	2440	5	1	14607936	577	112.86	1.41	12	0.78	35.00	2794.00	6420	20230614	-38.47	2225	20230103	77.53	6420	-38.47	20230614	2225	77.53	20230103	6420	-38.47	20230614	2225	77.53	20230103	2.72	N	052460	500	73 억	93391	N	N	N	N
31	20231127	110535	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3935	-10	5	-0.25	398716050	101088	26.07	3935	4000	3890	5120	2765	3945	3944.24	0.64	17147	4288	4116	4028	3856	3768	4072	3812	73	1175	500	2440	5	1	14607936	575	112.43	1.41	12	0.69	35.00	2794.00	6420	20230614	-38.71	2225	20230103	76.85	6420	-38.71	20230614	2225	76.85	20230103	6420	-38.71	20230614	2225	76.85	20230103	2.72	N	052460	500	73 억	93391	N	N	N	N
32	20231127	100534	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3920	-25	5	-0.63	280559690	70924	18.29	3935	4000	3915	5120	2765	3945	3955.91	0.64	8277	4288	4116	4028	3856	3768	4072	3812	73	1175	500	2440	5	1	14607936	573	112.00	1.40	12	0.49	35.00	2794.00	6420	20230614	-38.94	2225	20230103	76.18	6420	-38.94	20230614	2225	76.18	20230103	6420	-38.94	20230614	2225	76.18	20230103	2.72	N	052460	500	73 억	93391	N	N	N	N
33	20231127	090535	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3970	25	2	0.63	65210285	16463	4.25	3935	3995	3930	5120	2765	3945	3961.92	0.64	6200	4288	4116	4028	3856	3768	4072	3812	73	1175	500	2440	5	1	14607936	580	113.43	1.42	12	0.11	35.00	2794.00	6420	20230614	-38.16	2225	20230103	78.43	6420	-38.16	20230614	2225	78.43	20230103	6420	-38.16	20230614	2225	78.43	20230103	2.72	N	052460	500	73 억	93391	N	N	N	N
34	20231124	160530	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3945	-145	5	-3.55	1511604170	378178	46.06	4200	4200	3940	5310	2865	4090	3997.14	0.53	18027	4383	4236	4133	3986	3883	4185	3935	73	1220	500	2530	5	1	14607936	576	112.71	1.41	12	2.59	35.00	2794.00	6420	20230614	-38.55	2225	20230103	77.30	6420	-38.55	20230614	2225	77.30	20230103	6420	-38.55	20230614	2225	77.30	20230103	2.51	N	052460	500	73 억	76887	N	N	N	N
35	20231124	150537	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3980	-110	5	-2.69	1315538145	328587	40.02	4200	4200	3940	5310	2865	4090	4003.54	0.53	9272	4383	4236	4133	3986	3883	4185	3935	73	1220	500	2530	5	1	14607936	581	113.71	1.42	12	2.25	35.00	2794.00	6420	20230614	-38.01	2225	20230103	78.88	6420	-38.01	20230614	2225	78.88	20230103	6420	-38.01	20230614	2225	78.88	20230103	2.51	N	052460	500	73 억	76887	N	N	N	N
36	20231124	140538	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3960	-130	5	-3.18	1212785545	302629	36.86	4200	4200	3940	5310	2865	4090	4007.41	0.53	10784	4383	4236	4133	3986	3883	4185	3935	73	1220	500	2530	5	1	14607936	578	113.14	1.42	12	2.07	35.00	2794.00	6420	20230614	-38.32	2225	20230103	77.98	6420	-38.32	20230614	2225	77.98	20230103	6420	-38.32	20230614	2225	77.98	20230103	2.51	N	052460	500	73 억	76887	N	N	N	N
37	20231124	130534	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3990	-100	5	-2.44	1050681680	261717	31.88	4200	4200	3940	5310	2865	4090	4014.48	0.53	13532	4383	4236	4133	3986	3883	4185	3935	73	1220	500	2530	5	1	14607936	583	114.00	1.43	12	1.79	35.00	2794.00	6420	20230614	-37.85	2225	20230103	79.33	6420	-37.85	20230614	2225	79.33	20230103	6420	-37.85	20230614	2225	79.33	20230103	2.51	N	052460	500	73 억	76887	N	N	N	N
38	20231124	120538	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4010	-80	5	-1.96	967216490	240743	29.32	4200	4200	3940	5310	2865	4090	4017.54	0.53	15641	4383	4236	4133	3986	3883	4185	3935	73	1220	500	2530	5	1	14607936	586	114.57	1.44	12	1.65	35.00	2794.00	6420	20230614	-37.54	2225	20230103	80.22	6420	-37.54	20230614	2225	80.22	20230103	6420	-37.54	20230614	2225	80.22	20230103	2.51	N	052460	500	73 억	76887	N	N	N	N
39	20231124	110535	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4000	-90	5	-2.20	885922395	220358	26.84	4200	4200	3940	5310	2865	4090	4020.28	0.53	11499	4383	4236	4133	3986	3883	4185	3935	73	1220	500	2530	5	1	14607936	584	114.29	1.43	12	1.51	35.00	2794.00	6420	20230614	-37.69	2225	20230103	79.78	6420	-37.69	20230614	2225	79.78	20230103	6420	-37.69	20230614	2225	79.78	20230103	2.51	N	052460	500	73 억	76887	N	N	N	N
40	20231124	100534	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4030	-60	5	-1.47	448549510	110285	13.43	4200	4200	4000	5310	2865	4090	4067.12	0.53	2827	4383	4236	4133	3986	3883	4185	3935	73	1220	500	2530	5	1	14607936	589	115.14	1.44	12	0.75	35.00	2794.00	6420	20230614	-37.23	2225	20230103	81.12	6420	-37.23	20230614	2225	81.12	20230103	6420	-37.23	20230614	2225	81.12	20230103	2.51	N	052460	500	73 억	76887	N	N	N	N
41	20231124	090534	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4130	40	2	0.98	105558125	25398	3.09	4200	4200	4090	5310	2865	4090	4156.99	0.53	-1606	4383	4236	4133	3986	3883	4185	3935	73	1220	500	2530	5	1	14607936	603	118.00	1.48	12	0.17	35.00	2794.00	6420	20230614	-35.67	2225	20230103	85.62	6420	-35.67	20230614	2225	85.62	20230103	6420	-35.67	20230614	2225	85.62	20230103	2.51	N	052460	500	73 억	76887	N	N	N	N
42	20231123	160528	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4090	-210	5	-4.88	3361272160	813616	48.87	4130	4280	4030	5590	3010	4300	4131.27	1.07	-81058	5580	4940	4490	3850	3400	4845	3755	73	1290	500	2660	5	1	14607936	597	116.86	1.46	12	5.57	35.00	2794.00	6420	20230614	-36.29	2225	20230103	83.82	6420	-36.29	20230614	2225	83.82	20230103	6420	-36.29	20230614	2225	83.82	20230103	2.58	N	052460	500	73 억	156222	N	N	N	N
43	20231123	150547	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4095	-205	5	-4.77	3225513990	780447	46.88	4130	4280	4030	5590	3010	4300	4132.78	1.07	-78957	5580	4940	4490	3850	3400	4845	3755	73	1290	500	2660	5	1	14607936	598	117.00	1.47	12	5.34	35.00	2794.00	6420	20230614	-36.21	2225	20230103	84.04	6420	-36.21	20230614	2225	84.04	20230103	6420	-36.21	20230614	2225	84.04	20230103	2.58	N	052460	500	73 억	156222	N	N	N	N
44	20231123	140540	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4120	-180	5	-4.19	2923230785	706761	42.45	4130	4280	4030	5590	3010	4300	4135.96	1.07	-71441	5580	4940	4490	3850	3400	4845	3755	73	1290	500	2660	5	1	14607936	602	117.71	1.47	12	4.84	35.00	2794.00	6420	20230614	-35.83	2225	20230103	85.17	6420	-35.83	20230614	2225	85.17	20230103	6420	-35.83	20230614	2225	85.17	20230103	2.58	N	052460	500	73 억	156222	N	N	N	N
45	20231123	130541	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4140	-160	5	-3.72	2591120070	625882	37.60	4130	4280	4030	5590	3010	4300	4139.80	1.07	-58924	5580	4940	4490	3850	3400	4845	3755	73	1290	500	2660	5	1	14607936	605	118.29	1.48	12	4.28	35.00	2794.00	6420	20230614	-35.51	2225	20230103	86.07	6420	-35.51	20230614	2225	86.07	20230103	6420	-35.51	20230614	2225	86.07	20230103	2.58	N	052460	500	73 억	156222	N	N	N	N
46	20231123	120535	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4155	-145	5	-3.37	2442510790	590006	35.44	4130	4280	4030	5590	3010	4300	4139.65	1.07	-51162	5580	4940	4490	3850	3400	4845	3755	73	1290	500	2660	5	1	14607936	607	118.71	1.49	12	4.04	35.00	2794.00	6420	20230614	-35.28	2225	20230103	86.74	6420	-35.28	20230614	2225	86.74	20230103	6420	-35.28	20230614	2225	86.74	20230103	2.58	N	052460	500	73 억	156222	N	N	N	N
47	20231123	110547	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4145	-155	5	-3.60	2157468760	521418	31.32	4130	4280	4030	5590	3010	4300	4137.52	1.07	-40116	5580	4940	4490	3850	3400	4845	3755	73	1290	500	2660	5	1	14607936	605	118.43	1.48	12	3.57	35.00	2794.00	6420	20230614	-35.44	2225	20230103	86.29	6420	-35.44	20230614	2225	86.29	20230103	6420	-35.44	20230614	2225	86.29	20230103	2.58	N	052460	500	73 억	156222	N	N	N	N
48	20231123	100538	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4110	-190	5	-4.42	1090194740	267202	16.05	4130	4170	4030	5590	3010	4300	4079.57	1.07	-1825	5580	4940	4490	3850	3400	4845	3755	73	1290	500	2660	5	1	14607936	600	117.43	1.47	12	1.83	35.00	2794.00	6420	20230614	-35.98	2225	20230103	84.72	6420	-35.98	20230614	2225	84.72	20230103	6420	-35.98	20230614	2225	84.72	20230103	2.58	N	052460	500	73 억	156222	N	N	N	N
49	20231123	090532	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4035	-265	5	-6.16	435404705	106583	6.40	4130	4170	4030	5590	3010	4300	4083.96	1.07	-3081	5580	4940	4490	3850	3400	4845	3755	73	1290	500	2660	5	1	14607936	589	115.29	1.44	12	0.73	35.00	2794.00	6420	20230614	-37.15	2225	20230103	81.35	6420	-37.15	20230614	2225	81.35	20230103	6420	-37.15	20230614	2225	81.35	20230103	2.58	N	052460	500	73 억	156222	N	N	N	N
50	20231122	160517	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4300	-70	5	-1.60	7163571200	1582645	381.43	4300	5130	4040	5680	3060	4370	4530.35	2.48	-202233	4516	4442	4331	4257	4146	4480	4295	73	1310	500	2700	5	1	14607936	628	122.86	1.54	12	10.83	35.00	2794.00	6420	20230614	-33.02	2225	20230103	93.26	6420	-33.02	20230614	2225	93.26	20230103	6420	-33.02	20230614	2225	93.26	20230103	2.48	N	052460	500	73 억	362080	N	N	N	N
51	20231122	150527	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4165	-205	5	-4.69	1410551105	340860	82.15	4300	4325	4040	5680	3060	4370	4135.37	2.48	-87942	4516	4442	4331	4257	4146	4480	4295	73	1310	500	2700	5	1	14607936	608	119.00	1.49	12	2.33	35.00	2794.00	6420	20230614	-35.12	2225	20230103	87.19	6420	-35.12	20230614	2225	87.19	20230103	6420	-35.12	20230614	2225	87.19	20230103	2.48	N	052460	500	73 억	362080	N	N	N	N
52	20231122	140518	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4145	-225	5	-5.15	1324652400	320185	77.17	4300	4325	4040	5680	3060	4370	4134.11	2.48	-89380	4516	4442	4331	4257	4146	4480	4295	73	1310	500	2700	5	1	14607936	605	118.43	1.48	12	2.19	35.00	2794.00	6420	20230614	-35.44	2225	20230103	86.29	6420	-35.44	20230614	2225	86.29	20230103	6420	-35.44	20230614	2225	86.29	20230103	2.48	N	052460	500	73 억	362080	N	N	N	N
53	20231122	130538	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4130	-240	5	-5.49	1277869235	308905	74.45	4300	4325	4040	5680	3060	4370	4133.61	2.48	-90598	4516	4442	4331	4257	4146	4480	4295	73	1310	500	2700	5	1	14607936	603	118.00	1.48	12	2.11	35.00	2794.00	6420	20230614	-35.67	2225	20230103	85.62	6420	-35.67	20230614	2225	85.62	20230103	6420	-35.67	20230614	2225	85.62	20230103	2.48	N	052460	500	73 억	362080	N	N	N	N
54	20231122	120541	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4145	-225	5	-5.15	1228772790	297014	71.58	4300	4325	4040	5680	3060	4370	4133.81	2.48	-88775	4516	4442	4331	4257	4146	4480	4295	73	1310	500	2700	5	1	14607936	605	118.43	1.48	12	2.03	35.00	2794.00	6420	20230614	-35.44	2225	20230103	86.29	6420	-35.44	20230614	2225	86.29	20230103	6420	-35.44	20230614	2225	86.29	20230103	2.48	N	052460	500	73 억	362080	N	N	N	N
55	20231122	110603	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4130	-240	5	-5.49	1159142620	280184	67.53	4300	4325	4040	5680	3060	4370	4133.60	2.48	-87355	4516	4442	4331	4257	4146	4480	4295	73	1310	500	2700	5	1	14607936	603	118.00	1.48	12	1.92	35.00	2794.00	6420	20230614	-35.67	2225	20230103	85.62	6420	-35.67	20230614	2225	85.62	20230103	6420	-35.67	20230614	2225	85.62	20230103	2.48	N	052460	500	73 억	362080	N	N	N	N
56	20231122	100548	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4090	-280	5	-6.41	1026870585	248240	59.83	4300	4325	4040	5680	3060	4370	4132.66	2.48	-80201	4516	4442	4331	4257	4146	4480	4295	73	1310	500	2700	5	1	14607936	597	116.86	1.46	12	1.70	35.00	2794.00	6420	20230614	-36.29	2225	20230103	83.82	6420	-36.29	20230614	2225	83.82	20230103	6420	-36.29	20230614	2225	83.82	20230103	2.48	N	052460	500	73 억	362080	N	N	N	N
57	20231122	090520	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4120	-250	5	-5.72	414489375	98328	23.70	4300	4325	4110	5680	3060	4370	4208.60	2.48	-29991	4516	4442	4331	4257	4146	4480	4295	73	1310	500	2700	5	1	14607936	602	117.71	1.47	12	0.67	35.00	2794.00	6420	20230614	-35.83	2225	20230103	85.17	6420	-35.83	20230614	2225	85.17	20230103	6420	-35.83	20230614	2225	85.17	20230103	2.48	N	052460	500	73 억	362080	N	N	N	N
58	20231121	160522	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4370	170	2	4.05	1616873125	374762	67.83	4220	4405	4220	5460	2940	4200	4314.19	2.14	49022	4616	4407	4246	4037	3876	4385	4015	73	1260	500	2600	5	1	14607936	638	124.86	1.56	12	2.57	35.00	2794.00	6420	20230614	-31.93	2225	20230103	96.40	6420	-31.93	20230614	2225	96.40	20230103	6420	-31.93	20230614	2225	96.40	20230103	2.40	N	052460	500	73 억	312291	N	N	N	N
59	20231121	150523	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4320	120	2	2.86	1193503110	277655	50.26	4220	4365	4220	5460	2940	4200	4298.54	2.14	29324	4616	4407	4246	4037	3876	4385	4015	73	1260	500	2600	5	1	14607936	631	123.43	1.55	12	1.90	35.00	2794.00	6420	20230614	-32.71	2225	20230103	94.16	6420	-32.71	20230614	2225	94.16	20230103	6420	-32.71	20230614	2225	94.16	20230103	2.40	N	052460	500	73 억	312291	N	N	N	N
60	20231121	140517	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4310	110	2	2.62	1030811085	239995	43.44	4220	4365	4220	5460	2940	4200	4295.17	2.14	32718	4616	4407	4246	4037	3876	4385	4015	73	1260	500	2600	5	1	14607936	630	123.14	1.54	12	1.64	35.00	2794.00	6420	20230614	-32.87	2225	20230103	93.71	6420	-32.87	20230614	2225	93.71	20230103	6420	-32.87	20230614	2225	93.71	20230103	2.40	N	052460	500	73 억	312291	N	N	N	N
61	20231121	130515	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4350	150	2	3.57	906363580	211139	38.22	4220	4365	4220	5460	2940	4200	4292.77	2.14	40832	4616	4407	4246	4037	3876	4385	4015	73	1260	500	2600	5	1	14607936	635	124.29	1.56	12	1.45	35.00	2794.00	6420	20230614	-32.24	2225	20230103	95.51	6420	-32.24	20230614	2225	95.51	20230103	6420	-32.24	20230614	2225	95.51	20230103	2.40	N	052460	500	73 억	312291	N	N	N	N
62	20231121	120514	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4300	100	2	2.38	702460530	163988	29.68	4220	4345	4220	5460	2940	4200	4283.66	2.14	24602	4616	4407	4246	4037	3876	4385	4015	73	1260	500	2600	5	1	14607936	628	122.86	1.54	12	1.12	35.00	2794.00	6420	20230614	-33.02	2225	20230103	93.26	6420	-33.02	20230614	2225	93.26	20230103	6420	-33.02	20230614	2225	93.26	20230103	2.40	N	052460	500	73 억	312291	N	N	N	N
63	20231121	110514	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4295	95	2	2.26	641080290	149748	27.10	4220	4345	4220	5460	2940	4200	4281.11	2.14	27395	4616	4407	4246	4037	3876	4385	4015	73	1260	500	2600	5	1	14607936	627	122.71	1.54	12	1.03	35.00	2794.00	6420	20230614	-33.10	2225	20230103	93.03	6420	-33.10	20230614	2225	93.03	20230103	6420	-33.10	20230614	2225	93.03	20230103	2.40	N	052460	500	73 억	312291	N	N	N	N
64	20231121	100502	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4270	70	2	1.67	384591515	90092	16.31	4220	4335	4220	5460	2940	4200	4268.94	2.14	15384	4616	4407	4246	4037	3876	4385	4015	73	1260	500	2600	5	1	14607936	624	122.00	1.53	12	0.62	35.00	2794.00	6420	20230614	-33.49	2225	20230103	91.91	6420	-33.49	20230614	2225	91.91	20230103	6420	-33.49	20230614	2225	91.91	20230103	2.40	N	052460	500	73 억	312291	N	N	N	N
65	20231121	090508	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4280	80	2	1.90	169996245	39671	7.18	4220	4335	4220	5460	2940	4200	4285.35	2.14	9037	4616	4407	4246	4037	3876	4385	4015	73	1260	500	2600	5	1	14607936	625	122.29	1.53	12	0.27	35.00	2794.00	6420	20230614	-33.33	2225	20230103	92.36	6420	-33.33	20230614	2225	92.36	20230103	6420	-33.33	20230614	2225	92.36	20230103	2.40	N	052460	500	73 억	312291	N	N	N	N
66	20231120	160512	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4200	5	2	0.12	2340996100	549452	212.77	4200	4455	4085	5450	2940	4195	4260.87	2.65	-69391	4378	4286	4148	4056	3918	4332	4102	73	1255	500	2600	5	1	14607936	614	120.00	1.50	12	3.76	35.00	2794.00	6420	20230614	-34.58	2225	20230103	88.76	6420	-34.58	20230614	2225	88.76	20230103	6420	-34.58	20230614	2225	88.76	20230103	2.51	N	052460	500	73 억	386679	N	N	N	N
67	20231120	150515	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4190	-5	5	-0.12	2286179740	536377	207.71	4200	4455	4085	5450	2940	4195	4262.52	2.65	-67681	4378	4286	4148	4056	3918	4332	4102	73	1255	500	2600	5	1	14607936	612	119.71	1.50	12	3.67	35.00	2794.00	6420	20230614	-34.74	2225	20230103	88.31	6420	-34.74	20230614	2225	88.31	20230103	6420	-34.74	20230614	2225	88.31	20230103	2.51	N	052460	500	73 억	386679	N	N	N	N
68	20231120	140514	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4210	15	2	0.36	2051321010	480061	185.90	4200	4455	4085	5450	2940	4195	4273.37	2.65	-73148	4378	4286	4148	4056	3918	4332	4102	73	1255	500	2600	5	1	14607936	615	120.29	1.51	12	3.29	35.00	2794.00	6420	20230614	-34.42	2225	20230103	89.21	6420	-34.42	20230614	2225	89.21	20230103	6420	-34.42	20230614	2225	89.21	20230103	2.51	N	052460	500	73 억	386679	N	N	N	N
69	20231120	130512	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4285	90	2	2.15	1837406715	429502	166.32	4200	4455	4085	5450	2940	4195	4278.38	2.65	-83913	4378	4286	4148	4056	3918	4332	4102	73	1255	500	2600	5	1	14607936	626	122.43	1.53	12	2.94	35.00	2794.00	6420	20230614	-33.26	2225	20230103	92.58	6420	-33.26	20230614	2225	92.58	20230103	6420	-33.26	20230614	2225	92.58	20230103	2.51	N	052460	500	73 억	386679	N	N	N	N
70	20231120	120512	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4320	125	2	2.98	1730251435	404492	156.64	4200	4455	4085	5450	2940	4195	4278.00	2.65	-71308	4378	4286	4148	4056	3918	4332	4102	73	1255	500	2600	5	1	14607936	631	123.43	1.55	12	2.77	35.00	2794.00	6420	20230614	-32.71	2225	20230103	94.16	6420	-32.71	20230614	2225	94.16	20230103	6420	-32.71	20230614	2225	94.16	20230103	2.51	N	052460	500	73 억	386679	N	N	N	N
71	20231120	110511	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4310	115	2	2.74	1637158400	382917	148.28	4200	4455	4085	5450	2940	4195	4275.92	2.65	-72652	4378	4286	4148	4056	3918	4332	4102	73	1255	500	2600	5	1	14607936	630	123.14	1.54	12	2.62	35.00	2794.00	6420	20230614	-32.87	2225	20230103	93.71	6420	-32.87	20230614	2225	93.71	20230103	6420	-32.87	20230614	2225	93.71	20230103	2.51	N	052460	500	73 억	386679	N	N	N	N
72	20231120	100509	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4355	160	2	3.81	1290703935	302179	117.02	4200	4455	4085	5450	2940	4195	4271.83	2.65	-51138	4378	4286	4148	4056	3918	4332	4102	73	1255	500	2600	5	1	14607936	636	124.43	1.56	12	2.07	35.00	2794.00	6420	20230614	-32.17	2225	20230103	95.73	6420	-32.17	20230614	2225	95.73	20230103	6420	-32.17	20230614	2225	95.73	20230103	2.51	N	052460	500	73 억	386679	N	N	N	N
73	20231120	090514	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4185	-10	5	-0.24	166143210	39913	15.46	4200	4200	4085	5450	2940	4195	4160.92	2.65	-20355	4378	4286	4148	4056	3918	4332	4102	73	1255	500	2600	5	1	14607936	611	119.57	1.50	12	0.27	35.00	2794.00	6420	20230614	-34.81	2225	20230103	88.09	6420	-34.81	20230614	2225	88.09	20230103	6420	-34.81	20230614	2225	88.09	20230103	2.51	N	052460	500	73 억	386679	N	N	N	N
74	20231117	160523	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4195	105	2	2.57	1023276520	247425	142.70	4150	4240	4010	5310	2865	4090	4135.28	2.87	-35414	4200	4145	4070	4015	3940	4155	4025	73	1220	500	2530	5	1	14607936	613	119.86	1.50	12	1.69	35.00	2794.00	6420	20230614	-34.66	2225	20230103	88.54	6420	-34.66	20230614	2225	88.54	20230103	6420	-34.66	20230614	2225	88.54	20230103	2.36	N	052460	500	73 억	419164	N	N	N	N
75	20231117	150527	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4135	45	2	1.10	702698780	171083	98.67	4150	4155	4010	5310	2865	4090	4107.37	2.87	-23893	4200	4145	4070	4015	3940	4155	4025	73	1220	500	2530	5	1	14607936	604	118.14	1.48	12	1.17	35.00	2794.00	6420	20230614	-35.59	2225	20230103	85.84	6420	-35.59	20230614	2225	85.84	20230103	6420	-35.59	20230614	2225	85.84	20230103	2.36	N	052460	500	73 억	419164	N	N	N	N
76	20231117	140525	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4135	45	2	1.10	576119175	140424	80.99	4150	4155	4010	5310	2865	4090	4102.72	2.87	-18231	4200	4145	4070	4015	3940	4155	4025	73	1220	500	2530	5	1	14607936	604	118.14	1.48	12	0.96	35.00	2794.00	6420	20230614	-35.59	2225	20230103	85.84	6420	-35.59	20230614	2225	85.84	20230103	6420	-35.59	20230614	2225	85.84	20230103	2.36	N	052460	500	73 억	419164	N	N	N	N
77	20231117	130523	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4120	30	2	0.73	516796070	125991	72.67	4150	4155	4010	5310	2865	4090	4101.86	2.87	-15165	4200	4145	4070	4015	3940	4155	4025	73	1220	500	2530	5	1	14607936	602	117.71	1.47	12	0.86	35.00	2794.00	6420	20230614	-35.83	2225	20230103	85.17	6420	-35.83	20230614	2225	85.17	20230103	6420	-35.83	20230614	2225	85.17	20230103	2.36	N	052460	500	73 억	419164	N	N	N	N
78	20231117	120524	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4130	40	2	0.98	475641190	115984	66.89	4150	4155	4010	5310	2865	4090	4100.93	2.87	-10939	4200	4145	4070	4015	3940	4155	4025	73	1220	500	2530	5	1	14607936	603	118.00	1.48	12	0.79	35.00	2794.00	6420	20230614	-35.67	2225	20230103	85.62	6420	-35.67	20230614	2225	85.62	20230103	6420	-35.67	20230614	2225	85.62	20230103	2.36	N	052460	500	73 억	419164	N	N	N	N
79	20231117	110526	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4095	5	2	0.12	314202020	76981	44.40	4150	4150	4010	5310	2865	4090	4081.54	2.87	-13520	4200	4145	4070	4015	3940	4155	4025	73	1220	500	2530	5	1	14607936	598	117.00	1.47	12	0.53	35.00	2794.00	6420	20230614	-36.21	2225	20230103	84.04	6420	-36.21	20230614	2225	84.04	20230103	6420	-36.21	20230614	2225	84.04	20230103	2.36	N	052460	500	73 억	419164	N	N	N	N
80	20231117	100524	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4095	5	2	0.12	171531385	42173	24.32	4150	4150	4010	5310	2865	4090	4067.25	2.87	-3100	4200	4145	4070	4015	3940	4155	4025	73	1220	500	2530	5	1	14607936	598	117.00	1.47	12	0.29	35.00	2794.00	6420	20230614	-36.21	2225	20230103	84.04	6420	-36.21	20230614	2225	84.04	20230103	6420	-36.21	20230614	2225	84.04	20230103	2.36	N	052460	500	73 억	419164	N	N	N	N
81	20231117	090525	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4020	-70	5	-1.71	50222745	12321	7.11	4150	4150	4010	5310	2865	4090	4076.03	2.87	-7372	4200	4145	4070	4015	3940	4155	4025	73	1220	500	2530	5	1	14607936	587	114.86	1.44	12	0.08	35.00	2794.00	6420	20230614	-37.38	2225	20230103	80.67	6420	-37.38	20230614	2225	80.67	20230103	6420	-37.38	20230614	2225	80.67	20230103	2.36	N	052460	500	73 억	419164	N	N	N	N
82	20231116	160522	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4065	-30	5	-0.73	671034825	164924	32.70	4090	4125	3995	5320	2870	4095	4068.45	2.91	-9499	4288	4191	4058	3961	3828	4240	4010	73	1225	500	2530	5	1	14607936	594	116.14	1.45	12	1.13	35.00	2794.00	6420	20230614	-36.68	2225	20230103	82.70	6420	-36.68	20230614	2225	82.70	20230103	6420	-36.68	20230614	2225	82.70	20230103	2.41	N	052460	500	73 억	424693	N	N	N	N
83	20231116	150521	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4075	-20	5	-0.49	626620080	154014	30.54	4090	4125	3995	5320	2870	4095	4068.26	2.91	-8809	4288	4191	4058	3961	3828	4240	4010	73	1225	500	2530	5	1	14607936	595	116.43	1.46	12	1.05	35.00	2794.00	6420	20230614	-36.53	2225	20230103	83.15	6420	-36.53	20230614	2225	83.15	20230103	6420	-36.53	20230614	2225	83.15	20230103	2.41	N	052460	500	73 억	424693	N	N	N	N
84	20231116	140508	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4080	-15	5	-0.37	534616830	131369	26.05	4090	4125	3995	5320	2870	4095	4069.21	2.91	-1713	4288	4191	4058	3961	3828	4240	4010	73	1225	500	2530	5	1	14607936	596	116.57	1.46	12	0.90	35.00	2794.00	6420	20230614	-36.45	2225	20230103	83.37	6420	-36.45	20230614	2225	83.37	20230103	6420	-36.45	20230614	2225	83.37	20230103	2.41	N	052460	500	73 억	424693	N	N	N	N
85	20231116	130521	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4090	-5	5	-0.12	494969865	121658	24.12	4090	4125	3995	5320	2870	4095	4068.12	2.91	-778	4288	4191	4058	3961	3828	4240	4010	73	1225	500	2530	5	1	14607936	597	116.86	1.46	12	0.83	35.00	2794.00	6420	20230614	-36.29	2225	20230103	83.82	6420	-36.29	20230614	2225	83.82	20230103	6420	-36.29	20230614	2225	83.82	20230103	2.41	N	052460	500	73 억	424693	N	N	N	N
86	20231116	120524	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4095	0	3	0.00	428646900	105413	20.90	4090	4125	3995	5320	2870	4095	4065.84	2.91	-1239	4288	4191	4058	3961	3828	4240	4010	73	1225	500	2530	5	1	14607936	598	117.00	1.47	12	0.72	35.00	2794.00	6420	20230614	-36.21	2225	20230103	84.04	6420	-36.21	20230614	2225	84.04	20230103	6420	-36.21	20230614	2225	84.04	20230103	2.41	N	052460	500	73 억	424693	N	N	N	N
87	20231116	110520	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4080	-15	5	-0.37	376869595	92744	18.39	4090	4125	3995	5320	2870	4095	4062.89	2.91	50	4288	4191	4058	3961	3828	4240	4010	73	1225	500	2530	5	1	14607936	596	116.57	1.46	12	0.63	35.00	2794.00	6420	20230614	-36.45	2225	20230103	83.37	6420	-36.45	20230614	2225	83.37	20230103	6420	-36.45	20230614	2225	83.37	20230103	2.41	N	052460	500	73 억	424693	N	N	N	N
88	20231116	100520	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4095	0	3	0.00	194432480	47992	9.52	4090	4095	3995	5320	2870	4095	4049.57	2.91	33	4288	4191	4058	3961	3828	4240	4010	73	1225	500	2530	5	1	14607936	598	117.00	1.47	12	0.33	35.00	2794.00	6420	20230614	-36.21	2225	20230103	84.04	6420	-36.21	20230614	2225	84.04	20230103	6420	-36.21	20230614	2225	84.04	20230103	2.41	N	052460	500	73 억	424693	N	N	N	N
89	20231116	090520	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4095	0	3	0.00	0	0	0.00	0	0	0	5320	2870	4095	0.00	2.91	0	4288	4191	4058	3961	3828	4240	4010	73	1225	500	2530	5	1	14607936	598	117.00	1.47	12	0.00	35.00	2794.00	6420	20230614	-36.21	2225	20230103	84.04	6420	-36.21	20230614	2225	84.04	20230103	6420	-36.21	20230614	2225	84.04	20230103	2.41	N	052460	500	73 억	424693	N	N	N	N
90	20231115	160449	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4095	260	2	6.78	2032854830	501956	419.18	3970	4155	3925	4985	2685	3835	4049.21	2.46	63548	3955	3895	3815	3755	3675	3925	3785	73	1150	500	2370	5	1	14607936	598	117.00	1.47	12	3.44	35.00	2794.00	6420	20230614	-36.21	2225	20230103	84.04	6420	-36.21	20230614	2225	84.04	20230103	6420	-36.21	20230614	2225	84.04	20230103	2.37	N	052460	500	73 억	360006	N	N	N	N
91	20231115	150528	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4095	260	2	6.78	1890540245	467186	390.15	3970	4155	3925	4985	2685	3835	4046.66	2.46	61391	3955	3895	3815	3755	3675	3925	3785	73	1150	500	2370	5	1	14607936	598	117.00	1.47	12	3.20	35.00	2794.00	6420	20230614	-36.21	2225	20230103	84.04	6420	-36.21	20230614	2225	84.04	20230103	6420	-36.21	20230614	2225	84.04	20230103	2.37	N	052460	500	73 억	360006	N	N	N	N
92	20231115	140526	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4085	250	2	6.52	1715767285	424552	354.54	3970	4155	3925	4985	2685	3835	4041.36	2.46	51682	3955	3895	3815	3755	3675	3925	3785	73	1150	500	2370	5	1	14607936	597	116.71	1.46	12	2.91	35.00	2794.00	6420	20230614	-36.37	2225	20230103	83.60	6420	-36.37	20230614	2225	83.60	20230103	6420	-36.37	20230614	2225	83.60	20230103	2.37	N	052460	500	73 억	360006	N	N	N	N
93	20231115	130529	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4070	235	2	6.13	1510995635	374565	312.80	3970	4155	3925	4985	2685	3835	4034.00	2.46	50994	3955	3895	3815	3755	3675	3925	3785	73	1150	500	2370	5	1	14607936	595	116.29	1.46	12	2.56	35.00	2794.00	6420	20230614	-36.60	2225	20230103	82.92	6420	-36.60	20230614	2225	82.92	20230103	6420	-36.60	20230614	2225	82.92	20230103	2.37	N	052460	500	73 억	360006	N	N	N	N
94	20231115	120529	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4070	235	2	6.13	1457440240	361375	301.78	3970	4155	3925	4985	2685	3835	4033.04	2.46	50423	3955	3895	3815	3755	3675	3925	3785	73	1150	500	2370	5	1	14607936	595	116.29	1.46	12	2.47	35.00	2794.00	6420	20230614	-36.60	2225	20230103	82.92	6420	-36.60	20230614	2225	82.92	20230103	6420	-36.60	20230614	2225	82.92	20230103	2.37	N	052460	500	73 억	360006	N	N	N	N
95	20231115	110533	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4045	210	2	5.48	1390807535	344907	288.03	3970	4155	3925	4985	2685	3835	4032.42	2.46	52482	3955	3895	3815	3755	3675	3925	3785	73	1150	500	2370	5	1	14607936	591	115.57	1.45	12	2.36	35.00	2794.00	6420	20230614	-36.99	2225	20230103	81.80	6420	-36.99	20230614	2225	81.80	20230103	6420	-36.99	20230614	2225	81.80	20230103	2.37	N	052460	500	73 억	360006	N	N	N	N
96	20231115	100531	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4095	260	2	6.78	1131967505	280481	234.23	3970	4155	3925	4985	2685	3835	4035.81	2.46	39244	3955	3895	3815	3755	3675	3925	3785	73	1150	500	2370	5	1	14607936	598	117.00	1.47	12	1.92	35.00	2794.00	6420	20230614	-36.21	2225	20230103	84.04	6420	-36.21	20230614	2225	84.04	20230103	6420	-36.21	20230614	2225	84.04	20230103	2.37	N	052460	500	73 억	360006	N	N	N	N
97	20231115	090525	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	4015	180	2	4.69	423432940	106286	88.76	3970	4045	3925	4985	2685	3835	3983.91	2.46	-44	3955	3895	3815	3755	3675	3925	3785	73	1150	500	2370	5	1	14607936	587	114.71	1.44	12	0.73	35.00	2794.00	6420	20230614	-37.46	2225	20230103	80.45	6420	-37.46	20230614	2225	80.45	20230103	6420	-37.46	20230614	2225	80.45	20230103	2.37	N	052460	500	73 억	360006	N	N	N	N
98	20231114	160520	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3835	95	2	2.54	453834500	118935	66.74	3810	3875	3735	4860	2620	3740	3815.93	2.40	5877	3956	3847	3761	3652	3566	3902	3707	73	1120	500	2310	5	1	14607936	560	109.57	1.37	12	0.81	35.00	2794.00	6420	20230614	-40.26	2225	20230103	72.36	6420	-40.26	20230614	2225	72.36	20230103	6420	-40.26	20230614	2225	72.36	20230103	2.39	N	052460	500	73 억	350959	N	N	N	N
99	20231114	150520	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3820	80	2	2.14	440460080	115439	64.78	3810	3875	3735	4860	2620	3740	3815.66	2.40	6745	3956	3847	3761	3652	3566	3902	3707	73	1120	500	2310	5	1	14607936	558	109.14	1.37	12	0.79	35.00	2794.00	6420	20230614	-40.50	2225	20230103	71.69	6420	-40.50	20230614	2225	71.69	20230103	6420	-40.50	20230614	2225	71.69	20230103	2.39	N	052460	500	73 억	350959	N	N	N	N
100	20231114	140519	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3815	75	2	2.01	381057310	99895	56.06	3810	3875	3735	4860	2620	3740	3814.73	2.40	-291	3956	3847	3761	3652	3566	3902	3707	73	1120	500	2310	5	1	14607936	557	109.00	1.37	12	0.68	35.00	2794.00	6420	20230614	-40.58	2225	20230103	71.46	6420	-40.58	20230614	2225	71.46	20230103	6420	-40.58	20230614	2225	71.46	20230103	2.39	N	052460	500	73 억	350959	N	N	N	N
101	20231114	130521	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3835	95	2	2.54	313557920	82372	46.22	3810	3870	3735	4860	2620	3740	3806.78	2.40	1659	3956	3847	3761	3652	3566	3902	3707	73	1120	500	2310	5	1	14607936	560	109.57	1.37	12	0.56	35.00	2794.00	6420	20230614	-40.26	2225	20230103	72.36	6420	-40.26	20230614	2225	72.36	20230103	6420	-40.26	20230614	2225	72.36	20230103	2.39	N	052460	500	73 억	350959	N	N	N	N
102	20231114	120522	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3795	55	2	1.47	244275010	64300	36.08	3810	3870	3735	4860	2620	3740	3799.18	2.40	-1484	3956	3847	3761	3652	3566	3902	3707	73	1120	500	2310	5	1	14607936	554	108.43	1.36	12	0.44	35.00	2794.00	6420	20230614	-40.89	2225	20230103	70.56	6420	-40.89	20230614	2225	70.56	20230103	6420	-40.89	20230614	2225	70.56	20230103	2.39	N	052460	500	73 억	350959	N	N	N	N
103	20231114	110527	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3785	45	2	1.20	201354240	53034	29.76	3810	3870	3735	4860	2620	3740	3796.93	2.40	-1778	3956	3847	3761	3652	3566	3902	3707	73	1120	500	2310	5	1	14607936	553	108.14	1.35	12	0.36	35.00	2794.00	6420	20230614	-41.04	2225	20230103	70.11	6420	-41.04	20230614	2225	70.11	20230103	6420	-41.04	20230614	2225	70.11	20230103	2.39	N	052460	500	73 억	350959	N	N	N	N
104	20231114	100522	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3750	10	2	0.27	159651880	41988	23.56	3810	3870	3735	4860	2620	3740	3802.63	2.40	-5946	3956	3847	3761	3652	3566	3902	3707	73	1120	500	2310	5	1	14607936	548	107.14	1.34	12	0.29	35.00	2794.00	6420	20230614	-41.59	2225	20230103	68.54	6420	-41.59	20230614	2225	68.54	20230103	6420	-41.59	20230614	2225	68.54	20230103	2.39	N	052460	500	73 억	350959	N	N	N	N
105	20231114	090517	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3800	60	2	1.60	86716385	22655	12.71	3810	3870	3780	4860	2620	3740	3828.51	2.40	-6918	3956	3847	3761	3652	3566	3902	3707	73	1120	500	2310	5	1	14607936	555	108.57	1.36	12	0.16	35.00	2794.00	6420	20230614	-40.81	2225	20230103	70.79	6420	-40.81	20230614	2225	70.79	20230103	6420	-40.81	20230614	2225	70.79	20230103	2.39	N	052460	500	73 억	350959	N	N	N	N
106	20231113	160513	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3740	60	2	1.63	667490085	177656	289.49	3680	3870	3675	4780	2580	3680	3757.32	2.53	-16342	3793	3736	3673	3616	3553	3765	3645	73	1100	500	2280	5	1	14607936	546	106.86	1.34	12	1.22	35.00	2794.00	6420	20230614	-41.74	2225	20230103	68.09	6420	-41.74	20230614	2225	68.09	20230103	6420	-41.74	20230614	2225	68.09	20230103	2.46	N	052460	500	73 억	368912	N	N	N	N
107	20231113	150513	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3760	80	2	2.17	598872070	159377	259.71	3680	3870	3675	4780	2580	3680	3757.70	2.53	-11796	3793	3736	3673	3616	3553	3765	3645	73	1100	500	2280	5	1	14607936	549	107.43	1.35	12	1.09	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.46	N	052460	500	73 억	368912	N	N	N	N
108	20231113	140511	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3715	35	2	0.95	171515965	46238	75.35	3680	3750	3675	4780	2580	3680	3709.58	2.53	-6964	3793	3736	3673	3616	3553	3765	3645	73	1100	500	2280	5	1	14607936	543	106.14	1.33	12	0.32	35.00	2794.00	6420	20230614	-42.13	2225	20230103	66.97	6420	-42.13	20230614	2225	66.97	20230103	6420	-42.13	20230614	2225	66.97	20230103	2.46	N	052460	500	73 억	368912	N	N	N	N
109	20231113	130510	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3710	30	2	0.82	154303465	41619	67.82	3680	3750	3675	4780	2580	3680	3707.69	2.53	-5793	3793	3736	3673	3616	3553	3765	3645	73	1100	500	2280	5	1	14607936	542	106.00	1.33	12	0.28	35.00	2794.00	6420	20230614	-42.21	2225	20230103	66.74	6420	-42.21	20230614	2225	66.74	20230103	6420	-42.21	20230614	2225	66.74	20230103	2.46	N	052460	500	73 억	368912	N	N	N	N
110	20231113	120511	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3690	10	2	0.27	130659560	35231	57.41	3680	3750	3675	4780	2580	3680	3708.86	2.53	-5333	3793	3736	3673	3616	3553	3765	3645	73	1100	500	2280	5	1	14607936	539	105.43	1.32	12	0.24	35.00	2794.00	6420	20230614	-42.52	2225	20230103	65.84	6420	-42.52	20230614	2225	65.84	20230103	6420	-42.52	20230614	2225	65.84	20230103	2.46	N	052460	500	73 억	368912	N	N	N	N
111	20231113	110509	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3715	35	2	0.95	89855670	24276	39.56	3680	3750	3675	4780	2580	3680	3701.64	2.53	-2083	3793	3736	3673	3616	3553	3765	3645	73	1100	500	2280	5	1	14607936	543	106.14	1.33	12	0.17	35.00	2794.00	6420	20230614	-42.13	2225	20230103	66.97	6420	-42.13	20230614	2225	66.97	20230103	6420	-42.13	20230614	2225	66.97	20230103	2.46	N	052460	500	73 억	368912	N	N	N	N
112	20231113	100508	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3720	40	2	1.09	48456265	13097	21.34	3680	3750	3675	4780	2580	3680	3700.19	2.53	810	3793	3736	3673	3616	3553	3765	3645	73	1100	500	2280	5	1	14607936	543	106.29	1.33	12	0.09	35.00	2794.00	6420	20230614	-42.06	2225	20230103	67.19	6420	-42.06	20230614	2225	67.19	20230103	6420	-42.06	20230614	2225	67.19	20230103	2.46	N	052460	500	73 억	368912	N	N	N	N
113	20231113	090512	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3730	50	2	1.36	6208835	1672	2.72	3680	3750	3680	4780	2580	3680	3719.35	2.53	-675	3793	3736	3673	3616	3553	3765	3645	73	1100	500	2280	5	1	14607936	545	106.57	1.34	12	0.01	35.00	2794.00	6420	20230614	-41.90	2225	20230103	67.64	6420	-41.90	20230614	2225	67.64	20230103	6420	-41.90	20230614	2225	67.64	20230103	2.46	N	052460	500	73 억	368912	N	N	N	N
114	20231110	160528	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3680	5	2	0.14	223305200	61062	116.29	3670	3730	3610	4775	2575	3675	3656.52	2.52	240	3781	3727	3676	3622	3571	3702	3597	73	1100	500	2270	5	1	14607936	538	105.14	1.32	12	0.42	35.00	2794.00	6420	20230614	-42.68	2225	20230103	65.39	6420	-42.68	20230614	2225	65.39	20230103	6420	-42.68	20230614	2225	65.39	20230103	2.48	N	052460	500	73 억	368316	N	N	N	N
115	20231110	150520	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3665	-10	5	-0.27	209688960	57349	109.22	3670	3730	3610	4775	2575	3675	3655.80	2.52	-197	3781	3727	3676	3622	3571	3702	3597	73	1100	500	2270	5	1	14607936	535	104.71	1.31	12	0.39	35.00	2794.00	6420	20230614	-42.91	2225	20230103	64.72	6420	-42.91	20230614	2225	64.72	20230103	6420	-42.91	20230614	2225	64.72	20230103	2.48	N	052460	500	73 억	368316	N	N	N	N
116	20231110	140515	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3680	5	2	0.14	198241335	54229	103.28	3670	3730	3610	4775	2575	3675	3655.01	2.52	-402	3781	3727	3676	3622	3571	3702	3597	73	1100	500	2270	5	1	14607936	538	105.14	1.32	12	0.37	35.00	2794.00	6420	20230614	-42.68	2225	20230103	65.39	6420	-42.68	20230614	2225	65.39	20230103	6420	-42.68	20230614	2225	65.39	20230103	2.48	N	052460	500	73 억	368316	N	N	N	N
117	20231110	130516	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3640	-35	5	-0.95	160787620	43917	83.64	3670	3730	3615	4775	2575	3675	3660.62	2.52	741	3781	3727	3676	3622	3571	3702	3597	73	1100	500	2270	5	1	14607936	532	104.00	1.30	12	0.30	35.00	2794.00	6420	20230614	-43.30	2225	20230103	63.60	6420	-43.30	20230614	2225	63.60	20230103	6420	-43.30	20230614	2225	63.60	20230103	2.48	N	052460	500	73 억	368316	N	N	N	N
118	20231110	120516	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3640	-35	5	-0.95	153753070	41981	79.95	3670	3730	3615	4775	2575	3675	3661.92	2.52	811	3781	3727	3676	3622	3571	3702	3597	73	1100	500	2270	5	1	14607936	532	104.00	1.30	12	0.29	35.00	2794.00	6420	20230614	-43.30	2225	20230103	63.60	6420	-43.30	20230614	2225	63.60	20230103	6420	-43.30	20230614	2225	63.60	20230103	2.48	N	052460	500	73 억	368316	N	N	N	N
119	20231110	110512	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3690	15	2	0.41	110237825	30112	57.35	3670	3730	3615	4775	2575	3675	3660.10	2.52	237	3781	3727	3676	3622	3571	3702	3597	73	1100	500	2270	5	1	14607936	539	105.43	1.32	12	0.21	35.00	2794.00	6420	20230614	-42.52	2225	20230103	65.84	6420	-42.52	20230614	2225	65.84	20230103	6420	-42.52	20230614	2225	65.84	20230103	2.48	N	052460	500	73 억	368316	N	N	N	N
120	20231110	100516	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3645	-30	5	-0.82	69108275	18970	36.13	3670	3675	3615	4775	2575	3675	3639.92	2.52	794	3781	3727	3676	3622	3571	3702	3597	73	1100	500	2270	5	1	14607936	532	104.14	1.30	12	0.13	35.00	2794.00	6420	20230614	-43.22	2225	20230103	63.82	6420	-43.22	20230614	2225	63.82	20230103	6420	-43.22	20230614	2225	63.82	20230103	2.48	N	052460	500	73 억	368316	N	N	N	N
121	20231110	090506	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3650	-25	5	-0.68	20056950	5475	10.43	3670	3675	3615	4775	2575	3675	3658.22	2.52	-829	3781	3727	3676	3622	3571	3702	3597	73	1100	500	2270	5	1	14607936	533	104.29	1.31	12	0.04	35.00	2794.00	6420	20230614	-43.15	2225	20230103	64.04	6420	-43.15	20230614	2225	64.04	20230103	6420	-43.15	20230614	2225	64.04	20230103	2.48	N	052460	500	73 억	368316	N	N	N	N
122	20231109	160502	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3675	-15	5	-0.41	192570855	52369	80.84	3690	3730	3625	4795	2585	3690	3677.01	2.38	19950	3916	3802	3736	3622	3556	3860	3680	73	1105	500	2280	5	1	14607936	537	105.00	1.32	12	0.36	35.00	2794.00	6420	20230614	-42.76	2225	20230103	65.17	6420	-42.76	20230614	2225	65.17	20230103	6420	-42.76	20230614	2225	65.17	20230103	2.51	N	052460	500	73 억	348291	N	N	N	N
123	20231109	150503	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3670	-20	5	-0.54	171429495	46617	71.96	3690	3730	3625	4795	2585	3690	3677.20	2.38	19567	3916	3802	3736	3622	3556	3860	3680	73	1105	500	2280	5	1	14607936	536	104.86	1.31	12	0.32	35.00	2794.00	6420	20230614	-42.83	2225	20230103	64.94	6420	-42.83	20230614	2225	64.94	20230103	6420	-42.83	20230614	2225	64.94	20230103	2.51	N	052460	500	73 억	348291	N	N	N	N
124	20231109	140502	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3675	-15	5	-0.41	162361810	44150	68.15	3690	3730	3625	4795	2585	3690	3677.29	2.38	18211	3916	3802	3736	3622	3556	3860	3680	73	1105	500	2280	5	1	14607936	537	105.00	1.32	12	0.30	35.00	2794.00	6420	20230614	-42.76	2225	20230103	65.17	6420	-42.76	20230614	2225	65.17	20230103	6420	-42.76	20230614	2225	65.17	20230103	2.51	N	052460	500	73 억	348291	N	N	N	N
125	20231109	130503	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3690	0	3	0.00	149526705	40678	62.80	3690	3730	3625	4795	2585	3690	3675.59	2.38	17236	3916	3802	3736	3622	3556	3860	3680	73	1105	500	2280	5	1	14607936	539	105.43	1.32	12	0.28	35.00	2794.00	6420	20230614	-42.52	2225	20230103	65.84	6420	-42.52	20230614	2225	65.84	20230103	6420	-42.52	20230614	2225	65.84	20230103	2.51	N	052460	500	73 억	348291	N	N	N	N
126	20231109	120505	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3700	10	2	0.27	140961865	38361	59.22	3690	3730	3625	4795	2585	3690	3674.31	2.38	17016	3916	3802	3736	3622	3556	3860	3680	73	1105	500	2280	5	1	14607936	540	105.71	1.32	12	0.26	35.00	2794.00	6420	20230614	-42.37	2225	20230103	66.29	6420	-42.37	20230614	2225	66.29	20230103	6420	-42.37	20230614	2225	66.29	20230103	2.51	N	052460	500	73 억	348291	N	N	N	N
127	20231109	110505	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3675	-15	5	-0.41	116518215	31698	48.93	3690	3730	3625	4795	2585	3690	3675.54	2.38	14959	3916	3802	3736	3622	3556	3860	3680	73	1105	500	2280	5	1	14607936	537	105.00	1.32	12	0.22	35.00	2794.00	6420	20230614	-42.76	2225	20230103	65.17	6420	-42.76	20230614	2225	65.17	20230103	6420	-42.76	20230614	2225	65.17	20230103	2.51	N	052460	500	73 억	348291	N	N	N	N
128	20231109	100501	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3660	-30	5	-0.81	97967285	26632	41.11	3690	3730	3625	4795	2585	3690	3678.22	2.38	12520	3916	3802	3736	3622	3556	3860	3680	73	1105	500	2280	5	1	14607936	535	104.57	1.31	12	0.18	35.00	2794.00	6420	20230614	-42.99	2225	20230103	64.49	6420	-42.99	20230614	2225	64.49	20230103	6420	-42.99	20230614	2225	64.49	20230103	2.51	N	052460	500	73 억	348291	N	N	N	N
129	20231109	090502	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3730	40	2	1.08	3709330	1005	1.55	3690	3730	3690	4795	2585	3690	3693.51	2.38	159	3916	3802	3736	3622	3556	3860	3680	73	1105	500	2280	5	1	14607936	545	106.57	1.34	12	0.01	35.00	2794.00	6420	20230614	-41.90	2225	20230103	67.64	6420	-41.90	20230614	2225	67.64	20230103	6420	-41.90	20230614	2225	67.64	20230103	2.51	N	052460	500	73 억	348291	N	N	N	N
130	20231108	160458	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3690	-10	5	-0.27	243068595	64750	90.44	3680	3850	3670	4810	2590	3700	3754.27	2.37	1853	3863	3781	3698	3616	3533	3740	3575	73	1110	500	2290	5	1	14607936	539	105.43	1.32	12	0.44	35.00	2794.00	6420	20230614	-42.52	2225	20230103	65.84	6420	-42.52	20230614	2225	65.84	20230103	6420	-42.52	20230614	2225	65.84	20230103	2.44	N	052460	500	73 억	346232	N	N	N	N
131	20231108	150501	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3695	-5	5	-0.14	235911325	62817	87.74	3680	3850	3670	4810	2590	3700	3755.87	2.37	2209	3863	3781	3698	3616	3533	3740	3575	73	1110	500	2290	5	1	14607936	540	105.57	1.32	12	0.43	35.00	2794.00	6420	20230614	-42.45	2225	20230103	66.07	6420	-42.45	20230614	2225	66.07	20230103	6420	-42.45	20230614	2225	66.07	20230103	2.44	N	052460	500	73 억	346232	N	N	N	N
132	20231108	140459	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3735	35	2	0.95	190901715	50660	70.76	3680	3850	3670	4810	2590	3700	3768.81	2.37	5126	3863	3781	3698	3616	3533	3740	3575	73	1110	500	2290	5	1	14607936	546	106.71	1.34	12	0.35	35.00	2794.00	6420	20230614	-41.82	2225	20230103	67.87	6420	-41.82	20230614	2225	67.87	20230103	6420	-41.82	20230614	2225	67.87	20230103	2.44	N	052460	500	73 억	346232	N	N	N	N
133	20231108	130500	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3735	35	2	0.95	179437285	47594	66.48	3680	3850	3670	4810	2590	3700	3770.73	2.37	7045	3863	3781	3698	3616	3533	3740	3575	73	1110	500	2290	5	1	14607936	546	106.71	1.34	12	0.33	35.00	2794.00	6420	20230614	-41.82	2225	20230103	67.87	6420	-41.82	20230614	2225	67.87	20230103	6420	-41.82	20230614	2225	67.87	20230103	2.44	N	052460	500	73 억	346232	N	N	N	N
134	20231108	120502	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3760	60	2	1.62	156500685	41484	57.95	3680	3850	3670	4810	2590	3700	3773.22	2.37	10968	3863	3781	3698	3616	3533	3740	3575	73	1110	500	2290	5	1	14607936	549	107.43	1.35	12	0.28	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.44	N	052460	500	73 억	346232	N	N	N	N
135	20231108	110458	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3760	60	2	1.62	152344890	40378	56.40	3680	3850	3670	4810	2590	3700	3773.66	2.37	11319	3863	3781	3698	3616	3533	3740	3575	73	1110	500	2290	5	1	14607936	549	107.43	1.35	12	0.28	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.44	N	052460	500	73 억	346232	N	N	N	N
136	20231108	100500	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3775	75	2	2.03	116393535	30786	43.00	3680	3850	3670	4810	2590	3700	3781.74	2.37	6238	3863	3781	3698	3616	3533	3740	3575	73	1110	500	2290	5	1	14607936	551	107.86	1.35	12	0.21	35.00	2794.00	6420	20230614	-41.20	2225	20230103	69.66	6420	-41.20	20230614	2225	69.66	20230103	6420	-41.20	20230614	2225	69.66	20230103	2.44	N	052460	500	73 억	346232	N	N	N	N
137	20231108	090457	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3780	80	2	2.16	37635095	10002	13.97	3680	3850	3670	4810	2590	3700	3765.23	2.37	2896	3863	3781	3698	3616	3533	3740	3575	73	1110	500	2290	5	1	14607936	552	108.00	1.35	12	0.07	35.00	2794.00	6420	20230614	-41.12	2225	20230103	69.89	6420	-41.12	20230614	2225	69.89	20230103	6420	-41.12	20230614	2225	69.89	20230103	2.44	N	052460	500	73 억	346232	N	N	N	N
138	20231107	160500	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3700	-80	5	-2.12	262652605	70690	58.84	3760	3780	3615	4910	2650	3780	3715.29	2.34	4630	3856	3817	3781	3742	3706	3800	3725	73	1130	500	2340	5	1	14607936	540	105.71	1.32	12	0.48	35.00	2794.00	6420	20230614	-42.37	2225	20230103	66.29	6420	-42.37	20230614	2225	66.29	20230103	6420	-42.37	20230614	2225	66.29	20230103	2.50	N	052460	500	73 억	341297	N	N	N	N
139	20231107	150500	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3740	-40	5	-1.06	248493275	66870	55.66	3760	3780	3615	4910	2650	3780	3715.79	2.34	2062	3856	3817	3781	3742	3706	3800	3725	73	1130	500	2340	5	1	14607936	546	106.86	1.34	12	0.46	35.00	2794.00	6420	20230614	-41.74	2225	20230103	68.09	6420	-41.74	20230614	2225	68.09	20230103	6420	-41.74	20230614	2225	68.09	20230103	2.50	N	052460	500	73 억	341297	N	N	N	N
140	20231107	140502	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3740	-40	5	-1.06	225482740	60694	50.52	3760	3780	3615	4910	2650	3780	3714.77	2.34	3427	3856	3817	3781	3742	3706	3800	3725	73	1130	500	2340	5	1	14607936	546	106.86	1.34	12	0.42	35.00	2794.00	6420	20230614	-41.74	2225	20230103	68.09	6420	-41.74	20230614	2225	68.09	20230103	6420	-41.74	20230614	2225	68.09	20230103	2.50	N	052460	500	73 억	341297	N	N	N	N
141	20231107	130501	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3690	-90	5	-2.38	203571690	54784	45.60	3760	3780	3615	4910	2650	3780	3715.56	2.34	34	3856	3817	3781	3742	3706	3800	3725	73	1130	500	2340	5	1	14607936	539	105.43	1.32	12	0.38	35.00	2794.00	6420	20230614	-42.52	2225	20230103	65.84	6420	-42.52	20230614	2225	65.84	20230103	6420	-42.52	20230614	2225	65.84	20230103	2.50	N	052460	500	73 억	341297	N	N	N	N
142	20231107	120458	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3690	-90	5	-2.38	169280130	45434	37.82	3760	3780	3615	4910	2650	3780	3725.50	2.34	-4596	3856	3817	3781	3742	3706	3800	3725	73	1130	500	2340	5	1	14607936	539	105.43	1.32	12	0.31	35.00	2794.00	6420	20230614	-42.52	2225	20230103	65.84	6420	-42.52	20230614	2225	65.84	20230103	6420	-42.52	20230614	2225	65.84	20230103	2.50	N	052460	500	73 억	341297	N	N	N	N
143	20231107	110459	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3750	-30	5	-0.79	135343675	36274	30.19	3760	3780	3615	4910	2650	3780	3730.76	2.34	1964	3856	3817	3781	3742	3706	3800	3725	73	1130	500	2340	5	1	14607936	548	107.14	1.34	12	0.25	35.00	2794.00	6420	20230614	-41.59	2225	20230103	68.54	6420	-41.59	20230614	2225	68.54	20230103	6420	-41.59	20230614	2225	68.54	20230103	2.50	N	052460	500	73 억	341297	N	N	N	N
144	20231107	100504	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3750	-30	5	-0.79	126594845	33938	28.25	3760	3780	3615	4910	2650	3780	3729.76	2.34	1908	3856	3817	3781	3742	3706	3800	3725	73	1130	500	2340	5	1	14607936	548	107.14	1.34	12	0.23	35.00	2794.00	6420	20230614	-41.59	2225	20230103	68.54	6420	-41.59	20230614	2225	68.54	20230103	6420	-41.59	20230614	2225	68.54	20230103	2.50	N	052460	500	73 억	341297	N	N	N	N
145	20231107	090452	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3700	-80	5	-2.12	44255135	11981	9.97	3760	3775	3615	4910	2650	3780	3691.67	2.34	-2339	3856	3817	3781	3742	3706	3800	3725	73	1130	500	2340	5	1	14607936	540	105.71	1.32	12	0.08	35.00	2794.00	6420	20230614	-42.37	2225	20230103	66.29	6420	-42.37	20230614	2225	66.29	20230103	6420	-42.37	20230614	2225	66.29	20230103	2.50	N	052460	500	73 억	341297	N	N	N	N
146	20231106	160448	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3780	-10	5	-0.26	453176595	119834	112.66	3815	3820	3745	4925	2655	3790	3781.69	2.42	-12469	3856	3822	3756	3722	3656	3840	3740	73	1135	500	2340	5	1	14607936	552	108.00	1.35	12	0.82	35.00	2794.00	6420	20230614	-41.12	2225	20230103	69.89	6420	-41.12	20230614	2225	69.89	20230103	6420	-41.12	20230614	2225	69.89	20230103	2.47	N	052460	500	73 억	353303	N	N	N	N
147	20231106	150451	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3760	-30	5	-0.79	443048860	117153	110.14	3815	3820	3745	4925	2655	3790	3781.79	2.42	-12879	3856	3822	3756	3722	3656	3840	3740	73	1135	500	2340	5	1	14607936	549	107.43	1.35	12	0.80	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.47	N	052460	500	73 억	353303	N	N	N	N
148	20231106	140448	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3800	10	2	0.26	373005925	98681	92.77	3815	3820	3745	4925	2655	3790	3779.90	2.42	-14011	3856	3822	3756	3722	3656	3840	3740	73	1135	500	2340	5	1	14607936	555	108.57	1.36	12	0.68	35.00	2794.00	6420	20230614	-40.81	2225	20230103	70.79	6420	-40.81	20230614	2225	70.79	20230103	6420	-40.81	20230614	2225	70.79	20230103	2.47	N	052460	500	73 억	353303	N	N	N	N
149	20231106	130455	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3760	-30	5	-0.79	343384005	90869	85.43	3815	3820	3745	4925	2655	3790	3778.87	2.42	-13935	3856	3822	3756	3722	3656	3840	3740	73	1135	500	2340	5	1	14607936	549	107.43	1.35	12	0.62	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.47	N	052460	500	73 억	353303	N	N	N	N
150	20231106	120451	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3760	-30	5	-0.79	290464465	76853	72.25	3815	3820	3745	4925	2655	3790	3779.46	2.42	-15087	3856	3822	3756	3722	3656	3840	3740	73	1135	500	2340	5	1	14607936	549	107.43	1.35	12	0.53	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.47	N	052460	500	73 억	353303	N	N	N	N
151	20231106	110451	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3780	-10	5	-0.26	193758965	51185	48.12	3815	3820	3765	4925	2655	3790	3785.45	2.42	-15344	3856	3822	3756	3722	3656	3840	3740	73	1135	500	2340	5	1	14607936	552	108.00	1.35	12	0.35	35.00	2794.00	6420	20230614	-41.12	2225	20230103	69.89	6420	-41.12	20230614	2225	69.89	20230103	6420	-41.12	20230614	2225	69.89	20230103	2.47	N	052460	500	73 억	353303	N	N	N	N
152	20231106	100430	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3805	15	2	0.40	153417575	40539	38.11	3815	3820	3765	4925	2655	3790	3784.43	2.42	-10737	3856	3822	3756	3722	3656	3840	3740	73	1135	500	2340	5	1	14607936	556	108.71	1.36	12	0.28	35.00	2794.00	6420	20230614	-40.73	2225	20230103	71.01	6420	-40.73	20230614	2225	71.01	20230103	6420	-40.73	20230614	2225	71.01	20230103	2.47	N	052460	500	73 억	353303	N	N	N	N
153	20231106	090451	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3810	20	2	0.53	32551885	8583	8.07	3815	3820	3765	4925	2655	3790	3792.64	2.42	-4238	3856	3822	3756	3722	3656	3840	3740	73	1135	500	2340	5	1	14607936	557	108.86	1.36	12	0.06	35.00	2794.00	6420	20230614	-40.65	2225	20230103	71.24	6420	-40.65	20230614	2225	71.24	20230103	6420	-40.65	20230614	2225	71.24	20230103	2.47	N	052460	500	73 억	353303	N	N	N	N
154	20231103	160445	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3790	75	2	2.02	395137400	105781	110.97	3750	3790	3690	4825	2605	3715	3735.19	2.32	15048	3811	3762	3711	3662	3611	3787	3687	73	1110	500	2300	5	1	14607936	554	108.29	1.36	12	0.72	35.00	2794.00	6420	20230614	-40.97	2225	20230103	70.34	6420	-40.97	20230614	2225	70.34	20230103	6420	-40.97	20230614	2225	70.34	20230103	2.57	N	052460	500	73 억	338225	N	N	N	N
155	20231103	150445	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3770	55	2	1.48	348095450	93344	97.92	3750	3790	3690	4825	2605	3715	3729.17	2.32	17155	3811	3762	3711	3662	3611	3787	3687	73	1110	500	2300	5	1	14607936	551	107.71	1.35	12	0.64	35.00	2794.00	6420	20230614	-41.28	2225	20230103	69.44	6420	-41.28	20230614	2225	69.44	20230103	6420	-41.28	20230614	2225	69.44	20230103	2.57	N	052460	500	73 억	338225	N	N	N	N
156	20231103	140445	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3735	20	2	0.54	282246115	75792	79.51	3750	3770	3690	4825	2605	3715	3723.96	2.32	13599	3811	3762	3711	3662	3611	3787	3687	73	1110	500	2300	5	1	14607936	546	106.71	1.34	12	0.52	35.00	2794.00	6420	20230614	-41.82	2225	20230103	67.87	6420	-41.82	20230614	2225	67.87	20230103	6420	-41.82	20230614	2225	67.87	20230103	2.57	N	052460	500	73 억	338225	N	N	N	N
157	20231103	130444	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3735	20	2	0.54	232479355	62437	65.50	3750	3770	3690	4825	2605	3715	3723.42	2.32	13024	3811	3762	3711	3662	3611	3787	3687	73	1110	500	2300	5	1	14607936	546	106.71	1.34	12	0.43	35.00	2794.00	6420	20230614	-41.82	2225	20230103	67.87	6420	-41.82	20230614	2225	67.87	20230103	6420	-41.82	20230614	2225	67.87	20230103	2.57	N	052460	500	73 억	338225	N	N	N	N
158	20231103	120444	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3715	0	3	0.00	218780570	58763	61.64	3750	3770	3690	4825	2605	3715	3723.10	2.32	14340	3811	3762	3711	3662	3611	3787	3687	73	1110	500	2300	5	1	14607936	543	106.14	1.33	12	0.40	35.00	2794.00	6420	20230614	-42.13	2225	20230103	66.97	6420	-42.13	20230614	2225	66.97	20230103	6420	-42.13	20230614	2225	66.97	20230103	2.57	N	052460	500	73 억	338225	N	N	N	N
159	20231103	110447	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3730	15	2	0.40	193172735	51876	54.42	3750	3770	3690	4825	2605	3715	3723.74	2.32	12977	3811	3762	3711	3662	3611	3787	3687	73	1110	500	2300	5	1	14607936	545	106.57	1.34	12	0.36	35.00	2794.00	6420	20230614	-41.90	2225	20230103	67.64	6420	-41.90	20230614	2225	67.64	20230103	6420	-41.90	20230614	2225	67.64	20230103	2.57	N	052460	500	73 억	338225	N	N	N	N
160	20231103	100441	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3725	10	2	0.27	124372265	33462	35.10	3750	3770	3690	4825	2605	3715	3716.82	2.32	1936	3811	3762	3711	3662	3611	3787	3687	73	1110	500	2300	5	1	14607936	544	106.43	1.33	12	0.23	35.00	2794.00	6420	20230614	-41.98	2225	20230103	67.42	6420	-41.98	20230614	2225	67.42	20230103	6420	-41.98	20230614	2225	67.42	20230103	2.57	N	052460	500	73 억	338225	N	N	N	N
161	20231103	090440	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3700	-15	5	-0.40	20299350	5460	5.73	3750	3755	3690	4825	2605	3715	3717.83	2.32	-3868	3811	3762	3711	3662	3611	3787	3687	73	1110	500	2300	5	1	14607936	540	105.71	1.32	12	0.04	35.00	2794.00	6420	20230614	-42.37	2225	20230103	66.29	6420	-42.37	20230614	2225	66.29	20230103	6420	-42.37	20230614	2225	66.29	20230103	2.57	N	052460	500	73 억	338225	N	N	N	N
162	20231102	160441	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3715	90	2	2.48	353570600	95272	83.77	3660	3760	3660	4710	2540	3625	3711.17	2.16	23212	3795	3710	3605	3520	3415	3752	3562	73	1085	500	2240	5	1	14607936	543	106.14	1.33	12	0.65	35.00	2794.00	6420	20230614	-42.13	2225	20230103	66.97	6420	-42.13	20230614	2225	66.97	20230103	6420	-42.13	20230614	2225	66.97	20230103	2.71	N	052460	500	73 억	315013	N	N	N	N
163	20231102	150447	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3695	70	2	1.93	336685920	90714	79.76	3660	3760	3660	4710	2540	3625	3711.51	2.16	24048	3795	3710	3605	3520	3415	3752	3562	73	1085	500	2240	5	1	14607936	540	105.57	1.32	12	0.62	35.00	2794.00	6420	20230614	-42.45	2225	20230103	66.07	6420	-42.45	20230614	2225	66.07	20230103	6420	-42.45	20230614	2225	66.07	20230103	2.71	N	052460	500	73 억	315013	N	N	N	N
164	20231102	140438	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3700	75	2	2.07	286176760	77018	67.72	3660	3760	3660	4710	2540	3625	3715.71	2.16	19920	3795	3710	3605	3520	3415	3752	3562	73	1085	500	2240	5	1	14607936	540	105.71	1.32	12	0.53	35.00	2794.00	6420	20230614	-42.37	2225	20230103	66.29	6420	-42.37	20230614	2225	66.29	20230103	6420	-42.37	20230614	2225	66.29	20230103	2.71	N	052460	500	73 억	315013	N	N	N	N
165	20231102	130441	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3695	70	2	1.93	269895135	72620	63.85	3660	3760	3660	4710	2540	3625	3716.54	2.16	17944	3795	3710	3605	3520	3415	3752	3562	73	1085	500	2240	5	1	14607936	540	105.57	1.32	12	0.50	35.00	2794.00	6420	20230614	-42.45	2225	20230103	66.07	6420	-42.45	20230614	2225	66.07	20230103	6420	-42.45	20230614	2225	66.07	20230103	2.71	N	052460	500	73 억	315013	N	N	N	N
166	20231102	120439	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3710	85	2	2.34	239422200	64356	56.59	3660	3760	3660	4710	2540	3625	3720.28	2.16	16226	3795	3710	3605	3520	3415	3752	3562	73	1085	500	2240	5	1	14607936	542	106.00	1.33	12	0.44	35.00	2794.00	6420	20230614	-42.21	2225	20230103	66.74	6420	-42.21	20230614	2225	66.74	20230103	6420	-42.21	20230614	2225	66.74	20230103	2.71	N	052460	500	73 억	315013	N	N	N	N
167	20231102	110440	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3730	105	2	2.90	199738855	53632	47.16	3660	3760	3660	4710	2540	3625	3724.25	2.16	15958	3795	3710	3605	3520	3415	3752	3562	73	1085	500	2240	5	1	14607936	545	106.57	1.34	12	0.37	35.00	2794.00	6420	20230614	-41.90	2225	20230103	67.64	6420	-41.90	20230614	2225	67.64	20230103	6420	-41.90	20230614	2225	67.64	20230103	2.71	N	052460	500	73 억	315013	N	N	N	N
168	20231102	100440	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3740	115	2	3.17	166018240	44576	39.19	3660	3760	3660	4710	2540	3625	3724.39	2.16	16896	3795	3710	3605	3520	3415	3752	3562	73	1085	500	2240	5	1	14607936	546	106.86	1.34	12	0.31	35.00	2794.00	6420	20230614	-41.74	2225	20230103	68.09	6420	-41.74	20230614	2225	68.09	20230103	6420	-41.74	20230614	2225	68.09	20230103	2.71	N	052460	500	73 억	315013	N	N	N	N
169	20231102	090443	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3680	55	2	1.52	27043500	7319	6.44	3660	3730	3660	4710	2540	3625	3694.97	2.16	230	3795	3710	3605	3520	3415	3752	3562	73	1085	500	2240	5	1	14607936	538	105.14	1.32	12	0.05	35.00	2794.00	6420	20230614	-42.68	2225	20230103	65.39	6420	-42.68	20230614	2225	65.39	20230103	6420	-42.68	20230614	2225	65.39	20230103	2.71	N	052460	500	73 억	315013	N	N	N	N
170	20231101	160439	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3625	85	2	2.40	407637080	112074	82.57	3540	3690	3500	4600	2480	3540	3637.33	2.05	14534	3780	3660	3580	3460	3380	3620	3420	73	1060	500	2190	5	1	14607936	530	103.57	1.30	12	0.77	35.00	2794.00	6420	20230614	-43.54	2225	20230103	62.92	6420	-43.54	20230614	2225	62.92	20230103	6420	-43.54	20230614	2225	62.92	20230103	2.90	N	052460	500	73 억	299305	N	N	N	N
171	20231101	150437	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3620	80	2	2.26	384889100	105802	77.95	3540	3690	3500	4600	2480	3540	3637.90	2.05	14994	3780	3660	3580	3460	3380	3620	3420	73	1060	500	2190	5	1	14607936	529	103.43	1.30	12	0.72	35.00	2794.00	6420	20230614	-43.61	2225	20230103	62.70	6420	-43.61	20230614	2225	62.70	20230103	6420	-43.61	20230614	2225	62.70	20230103	2.90	N	052460	500	73 억	299305	N	N	N	N
172	20231101	140434	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3640	100	2	2.82	344940420	94827	69.87	3540	3690	3500	4600	2480	3540	3637.66	2.05	17255	3780	3660	3580	3460	3380	3620	3420	73	1060	500	2190	5	1	14607936	532	104.00	1.30	12	0.65	35.00	2794.00	6420	20230614	-43.30	2225	20230103	63.60	6420	-43.30	20230614	2225	63.60	20230103	6420	-43.30	20230614	2225	63.60	20230103	2.90	N	052460	500	73 억	299305	N	N	N	N
173	20231101	130438	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3660	120	2	3.39	311481110	85621	63.08	3540	3690	3500	4600	2480	3540	3638.00	2.05	15579	3780	3660	3580	3460	3380	3620	3420	73	1060	500	2190	5	1	14607936	535	104.57	1.31	12	0.59	35.00	2794.00	6420	20230614	-42.99	2225	20230103	64.49	6420	-42.99	20230614	2225	64.49	20230103	6420	-42.99	20230614	2225	64.49	20230103	2.90	N	052460	500	73 억	299305	N	N	N	N
174	20231101	120446	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3625	85	2	2.40	272933200	75084	55.32	3540	3690	3500	4600	2480	3540	3635.14	2.05	15775	3780	3660	3580	3460	3380	3620	3420	73	1060	500	2190	5	1	14607936	530	103.57	1.30	12	0.51	35.00	2794.00	6420	20230614	-43.54	2225	20230103	62.92	6420	-43.54	20230614	2225	62.92	20230103	6420	-43.54	20230614	2225	62.92	20230103	2.90	N	052460	500	73 억	299305	N	N	N	N
175	20231101	110450	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3640	100	2	2.82	240576235	66185	48.76	3540	3690	3500	4600	2480	3540	3635.02	2.05	17353	3780	3660	3580	3460	3380	3620	3420	73	1060	500	2190	5	1	14607936	532	104.00	1.30	12	0.45	35.00	2794.00	6420	20230614	-43.30	2225	20230103	63.60	6420	-43.30	20230614	2225	63.60	20230103	6420	-43.30	20230614	2225	63.60	20230103	2.90	N	052460	500	73 억	299305	N	N	N	N
176	20231101	100445	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3630	90	2	2.54	148781225	41101	30.28	3540	3670	3500	4600	2480	3540	3620.05	2.05	11563	3780	3660	3580	3460	3380	3620	3420	73	1060	500	2190	5	1	14607936	530	103.71	1.30	12	0.28	35.00	2794.00	6420	20230614	-43.46	2225	20230103	63.15	6420	-43.46	20230614	2225	63.15	20230103	6420	-43.46	20230614	2225	63.15	20230103	2.90	N	052460	500	73 억	299305	N	N	N	N
177	20231101	090445	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3575	35	2	0.99	21649115	6119	4.51	3540	3575	3500	4600	2480	3540	3537.99	2.05	95	3780	3660	3580	3460	3380	3620	3420	73	1060	500	2190	5	1	14607936	522	102.14	1.28	12	0.04	35.00	2794.00	6420	20230614	-44.31	2225	20230103	60.67	6420	-44.31	20230614	2225	60.67	20230103	6420	-44.31	20230614	2225	60.67	20230103	2.90	N	052460	500	73 억	299305	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History