KissMeData/033230/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 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	20230927	160412	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2735	60	2	2.24	488083165	182448	64.61	2600	2735	2600	3475	1875	2675	2675.17	1.71	40741	2815	2745	2670	2600	2525	2780	2635	196	800	500	1650	5	1	39215380	1073	91.17	1.37	12	0.47	30.00	1996.00	5320	20230620	-48.59	1615	20220930	69.35	5320	-48.59	20230620	1890	44.71	20230103	5320	-48.59	20230620	1615	69.35	20220930	4.55	N	033230	500	196 억	669300	N	N	N	N
3	20230927	150415	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2720	45	2	1.68	438536630	164248	58.17	2600	2735	2600	3475	1875	2675	2669.97	1.71	39237	2815	2745	2670	2600	2525	2780	2635	196	800	500	1650	5	1	39215380	1067	90.67	1.36	12	0.42	30.00	1996.00	5320	20230620	-48.87	1615	20220930	68.42	5320	-48.87	20230620	1890	43.92	20230103	5320	-48.87	20230620	1615	68.42	20220930	4.55	N	033230	500	196 억	669300	N	N	N	N
4	20230927	140414	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2700	25	2	0.93	354945815	133368	47.23	2600	2710	2600	3475	1875	2675	2661.40	1.71	30525	2815	2745	2670	2600	2525	2780	2635	196	800	500	1650	5	1	39215380	1059	90.00	1.35	12	0.34	30.00	1996.00	5320	20230620	-49.25	1615	20220930	67.18	5320	-49.25	20230620	1890	42.86	20230103	5320	-49.25	20230620	1615	67.18	20220930	4.55	N	033230	500	196 억	669300	N	N	N	N
5	20230927	130411	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2680	5	2	0.19	323934895	121834	43.15	2600	2710	2600	3475	1875	2675	2658.82	1.71	30705	2815	2745	2670	2600	2525	2780	2635	196	800	500	1650	5	1	39215380	1051	89.33	1.34	12	0.31	30.00	1996.00	5320	20230620	-49.62	1615	20220930	65.94	5320	-49.62	20230620	1890	41.80	20230103	5320	-49.62	20230620	1615	65.94	20220930	4.55	N	033230	500	196 억	669300	N	N	N	N
6	20230927	120410	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2680	5	2	0.19	263691880	99292	35.16	2600	2710	2600	3475	1875	2675	2655.72	1.71	29348	2815	2745	2670	2600	2525	2780	2635	196	800	500	1650	5	1	39215380	1051	89.33	1.34	12	0.25	30.00	1996.00	5320	20230620	-49.62	1615	20220930	65.94	5320	-49.62	20230620	1890	41.80	20230103	5320	-49.62	20230620	1615	65.94	20220930	4.55	N	033230	500	196 억	669300	N	N	N	N
7	20230927	110413	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2705	30	2	1.12	229529340	86540	30.65	2600	2710	2600	3475	1875	2675	2652.29	1.71	29072	2815	2745	2670	2600	2525	2780	2635	196	800	500	1650	5	1	39215380	1061	90.17	1.36	12	0.22	30.00	1996.00	5320	20230620	-49.15	1615	20220930	67.49	5320	-49.15	20230620	1890	43.12	20230103	5320	-49.15	20230620	1615	67.49	20220930	4.55	N	033230	500	196 억	669300	N	N	N	N
8	20230927	100410	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2680	5	2	0.19	161715955	61390	21.74	2600	2690	2600	3475	1875	2675	2634.24	1.71	19272	2815	2745	2670	2600	2525	2780	2635	196	800	500	1650	5	1	39215380	1051	89.33	1.34	12	0.16	30.00	1996.00	5320	20230620	-49.62	1615	20220930	65.94	5320	-49.62	20230620	1890	41.80	20230103	5320	-49.62	20230620	1615	65.94	20220930	4.55	N	033230	500	196 억	669300	N	N	N	N
9	20230927	090417	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2630	-45	5	-1.68	79935665	30639	10.85	2600	2660	2600	3475	1875	2675	2608.95	1.71	10333	2815	2745	2670	2600	2525	2780	2635	196	800	500	1650	5	1	39215380	1031	87.67	1.32	12	0.08	30.00	1996.00	5320	20230620	-50.56	1615	20220930	62.85	5320	-50.56	20230620	1890	39.15	20230103	5320	-50.56	20230620	1615	62.85	20220930	4.55	N	033230	500	196 억	669300	N	N	N	N
10	20230926	160410	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2675	0	3	0.00	738761225	276403	105.71	2665	2740	2595	3475	1875	2675	2672.75	1.58	50080	2788	2731	2698	2641	2608	2715	2625	196	800	500	1650	5	1	39215380	1049	89.17	1.34	12	0.70	30.00	1996.00	5320	20230620	-49.72	1615	20220930	65.63	5320	-49.72	20230620	1890	41.53	20230103	5320	-49.72	20230620	1615	65.63	20220930	4.65	N	033230	500	196 억	619507	N	N	N	N
11	20230926	150413	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2675	0	3	0.00	685476985	256500	98.09	2665	2740	2595	3475	1875	2675	2672.42	1.58	57199	2788	2731	2698	2641	2608	2715	2625	196	800	500	1650	5	1	39215380	1049	89.17	1.34	12	0.65	30.00	1996.00	5320	20230620	-49.72	1615	20220930	65.63	5320	-49.72	20230620	1890	41.53	20230103	5320	-49.72	20230620	1615	65.63	20220930	4.65	N	033230	500	196 억	619507	N	N	N	N
12	20230926	140407	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2650	-25	5	-0.93	586484790	219483	83.94	2665	2740	2595	3475	1875	2675	2672.12	1.58	55006	2788	2731	2698	2641	2608	2715	2625	196	800	500	1650	5	1	39215380	1039	88.33	1.33	12	0.56	30.00	1996.00	5320	20230620	-50.19	1615	20220930	64.09	5320	-50.19	20230620	1890	40.21	20230103	5320	-50.19	20230620	1615	64.09	20220930	4.65	N	033230	500	196 억	619507	N	N	N	N
13	20230926	130408	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2660	-15	5	-0.56	474857820	177289	67.80	2665	2740	2595	3475	1875	2675	2678.44	1.58	32993	2788	2731	2698	2641	2608	2715	2625	196	800	500	1650	5	1	39215380	1043	88.67	1.33	12	0.45	30.00	1996.00	5320	20230620	-50.00	1615	20220930	64.71	5320	-50.00	20230620	1890	40.74	20230103	5320	-50.00	20230620	1615	64.71	20220930	4.65	N	033230	500	196 억	619507	N	N	N	N
14	20230926	120410	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2670	-5	5	-0.19	405898695	151429	57.91	2665	2740	2595	3475	1875	2675	2680.46	1.58	28349	2788	2731	2698	2641	2608	2715	2625	196	800	500	1650	5	1	39215380	1047	89.00	1.34	12	0.39	30.00	1996.00	5320	20230620	-49.81	1615	20220930	65.33	5320	-49.81	20230620	1890	41.27	20230103	5320	-49.81	20230620	1615	65.33	20220930	4.65	N	033230	500	196 억	619507	N	N	N	N
15	20230926	110410	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2690	15	2	0.56	328621405	122461	46.83	2665	2740	2595	3475	1875	2675	2683.48	1.58	28242	2788	2731	2698	2641	2608	2715	2625	196	800	500	1650	5	1	39215380	1055	89.67	1.35	12	0.31	30.00	1996.00	5320	20230620	-49.44	1615	20220930	66.56	5320	-49.44	20230620	1890	42.33	20230103	5320	-49.44	20230620	1615	66.56	20220930	4.65	N	033230	500	196 억	619507	N	N	N	N
16	20230926	100409	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2685	10	2	0.37	280939590	104723	40.05	2665	2740	2595	3475	1875	2675	2682.70	1.58	25599	2788	2731	2698	2641	2608	2715	2625	196	800	500	1650	5	1	39215380	1053	89.50	1.35	12	0.27	30.00	1996.00	5320	20230620	-49.53	1615	20220930	66.25	5320	-49.53	20230620	1890	42.06	20230103	5320	-49.53	20230620	1615	66.25	20220930	4.65	N	033230	500	196 억	619507	N	N	N	N
17	20230926	090409	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2710	35	2	1.31	76753185	28624	10.95	2665	2710	2665	3475	1875	2675	2681.45	1.58	15213	2788	2731	2698	2641	2608	2715	2625	196	800	500	1650	5	1	39215380	1063	90.33	1.36	12	0.07	30.00	1996.00	5320	20230620	-49.06	1615	20220930	67.80	5320	-49.06	20230620	1890	43.39	20230103	5320	-49.06	20230620	1615	67.80	20220930	4.65	N	033230	500	196 억	619507	N	N	N	N
18	20230925	160409	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2675	-70	5	-2.55	687957305	254807	86.22	2685	2755	2665	3565	1925	2745	2699.97	1.43	57959	2841	2792	2731	2682	2621	2817	2707	196	820	500	1700	5	1	39215380	1049	89.17	1.34	12	0.65	30.00	1996.00	5320	20230620	-49.72	1615	20220930	65.63	5320	-49.72	20230620	1890	41.53	20230103	5320	-49.72	20230620	1615	65.63	20220930	4.94	N	033230	500	196 억	561548	N	N	N	N
19	20230925	150411	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2690	-55	5	-2.00	575826720	213050	72.09	2685	2755	2665	3565	1925	2745	2702.78	1.43	43916	2841	2792	2731	2682	2621	2817	2707	196	820	500	1700	5	1	39215380	1055	89.67	1.35	12	0.54	30.00	1996.00	5320	20230620	-49.44	1615	20220930	66.56	5320	-49.44	20230620	1890	42.33	20230103	5320	-49.44	20230620	1615	66.56	20220930	4.94	N	033230	500	196 억	561548	N	N	N	N
20	20230925	140404	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2715	-30	5	-1.09	496850370	183782	62.18	2685	2755	2665	3565	1925	2745	2703.48	1.43	39268	2841	2792	2731	2682	2621	2817	2707	196	820	500	1700	5	1	39215380	1065	90.50	1.36	12	0.47	30.00	1996.00	5320	20230620	-48.97	1615	20220930	68.11	5320	-48.97	20230620	1890	43.65	20230103	5320	-48.97	20230620	1615	68.11	20220930	4.94	N	033230	500	196 억	561548	N	N	N	N
21	20230925	130406	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2715	-30	5	-1.09	436627855	161548	54.66	2685	2755	2665	3565	1925	2745	2702.77	1.43	39175	2841	2792	2731	2682	2621	2817	2707	196	820	500	1700	5	1	39215380	1065	90.50	1.36	12	0.41	30.00	1996.00	5320	20230620	-48.97	1615	20220930	68.11	5320	-48.97	20230620	1890	43.65	20230103	5320	-48.97	20230620	1615	68.11	20220930	4.94	N	033230	500	196 억	561548	N	N	N	N
22	20230925	120411	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2700	-45	5	-1.64	371945860	137569	46.55	2685	2755	2665	3565	1925	2745	2703.70	1.43	34136	2841	2792	2731	2682	2621	2817	2707	196	820	500	1700	5	1	39215380	1059	90.00	1.35	12	0.35	30.00	1996.00	5320	20230620	-49.25	1615	20220930	67.18	5320	-49.25	20230620	1890	42.86	20230103	5320	-49.25	20230620	1615	67.18	20220930	4.94	N	033230	500	196 억	561548	N	N	N	N
23	20230925	110405	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2690	-55	5	-2.00	307313475	113507	38.41	2685	2755	2665	3565	1925	2745	2707.44	1.43	26899	2841	2792	2731	2682	2621	2817	2707	196	820	500	1700	5	1	39215380	1055	89.67	1.35	12	0.29	30.00	1996.00	5320	20230620	-49.44	1615	20220930	66.56	5320	-49.44	20230620	1890	42.33	20230103	5320	-49.44	20230620	1615	66.56	20220930	4.94	N	033230	500	196 억	561548	N	N	N	N
24	20230925	100408	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2710	-35	5	-1.28	197051275	72480	24.52	2685	2755	2685	3565	1925	2745	2718.70	1.43	24976	2841	2792	2731	2682	2621	2817	2707	196	820	500	1700	5	1	39215380	1063	90.33	1.36	12	0.18	30.00	1996.00	5320	20230620	-49.06	1615	20220930	67.80	5320	-49.06	20230620	1890	43.39	20230103	5320	-49.06	20230620	1615	67.80	20220930	4.94	N	033230	500	196 억	561548	N	N	N	N
25	20230925	090407	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2725	-20	5	-0.73	42196245	15674	5.30	2685	2725	2685	3565	1925	2745	2692.12	1.43	5417	2841	2792	2731	2682	2621	2817	2707	196	820	500	1700	5	1	39215380	1069	90.83	1.37	12	0.04	30.00	1996.00	5320	20230620	-48.78	1615	20220930	68.73	5320	-48.78	20230620	1890	44.18	20230103	5320	-48.78	20230620	1615	68.73	20220930	4.94	N	033230	500	196 억	561548	N	N	N	N
26	20230922	160419	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2745	-10	5	-0.36	763788525	279718	30.94	2705	2780	2670	3580	1930	2755	2730.41	1.41	9834	2918	2836	2778	2696	2638	2807	2667	196	825	500	1700	5	1	39215380	1076	91.50	1.38	12	0.71	30.00	1996.00	5320	20230620	-48.40	1615	20220930	69.97	5320	-48.40	20230620	1890	45.24	20230103	5320	-48.40	20230620	1615	69.97	20220930	5.05	N	033230	500	196 억	553059	N	N	N	N
27	20230922	150417	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2760	5	2	0.18	662646890	242841	26.86	2705	2780	2670	3580	1930	2755	2728.55	1.41	3690	2918	2836	2778	2696	2638	2807	2667	196	825	500	1700	5	1	39215380	1082	92.00	1.38	12	0.62	30.00	1996.00	5320	20230620	-48.12	1615	20220930	70.90	5320	-48.12	20230620	1890	46.03	20230103	5320	-48.12	20230620	1615	70.90	20220930	5.05	N	033230	500	196 억	553059	N	N	N	N
28	20230922	140418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2740	-15	5	-0.54	540686810	198276	21.93	2705	2780	2670	3580	1930	2755	2726.71	1.41	7929	2918	2836	2778	2696	2638	2807	2667	196	825	500	1700	5	1	39215380	1075	91.33	1.37	12	0.51	30.00	1996.00	5320	20230620	-48.50	1615	20220930	69.66	5320	-48.50	20230620	1890	44.97	20230103	5320	-48.50	20230620	1615	69.66	20220930	5.05	N	033230	500	196 억	553059	N	N	N	N
29	20230922	130355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2740	-15	5	-0.54	463278095	169912	18.79	2705	2780	2670	3580	1930	2755	2726.31	1.41	4205	2918	2836	2778	2696	2638	2807	2667	196	825	500	1700	5	1	39215380	1075	91.33	1.37	12	0.43	30.00	1996.00	5320	20230620	-48.50	1615	20220930	69.66	5320	-48.50	20230620	1890	44.97	20230103	5320	-48.50	20230620	1615	69.66	20220930	5.05	N	033230	500	196 억	553059	N	N	N	N
30	20230922	120353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2740	-15	5	-0.54	413545850	151737	16.78	2705	2780	2670	3580	1930	2755	2725.10	1.41	6657	2918	2836	2778	2696	2638	2807	2667	196	825	500	1700	5	1	39215380	1075	91.33	1.37	12	0.39	30.00	1996.00	5320	20230620	-48.50	1615	20220930	69.66	5320	-48.50	20230620	1890	44.97	20230103	5320	-48.50	20230620	1615	69.66	20220930	5.05	N	033230	500	196 억	553059	N	N	N	N
31	20230922	110352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2755	0	3	0.00	362478650	133193	14.73	2705	2780	2670	3580	1930	2755	2721.05	1.41	9919	2918	2836	2778	2696	2638	2807	2667	196	825	500	1700	5	1	39215380	1080	91.83	1.38	12	0.34	30.00	1996.00	5320	20230620	-48.21	1615	20220930	70.59	5320	-48.21	20230620	1890	45.77	20230103	5320	-48.21	20230620	1615	70.59	20220930	5.05	N	033230	500	196 억	553059	N	N	N	N
32	20230922	100353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2730	-25	5	-0.91	279013350	102630	11.35	2705	2780	2670	3580	1930	2755	2718.06	1.41	2884	2918	2836	2778	2696	2638	2807	2667	196	825	500	1700	5	1	39215380	1071	91.00	1.37	12	0.26	30.00	1996.00	5320	20230620	-48.68	1615	20220930	69.04	5320	-48.68	20230620	1890	44.44	20230103	5320	-48.68	20230620	1615	69.04	20220930	5.05	N	033230	500	196 억	553059	N	N	N	N
33	20230922	090349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2690	-65	5	-2.36	54430790	20156	2.23	2705	2750	2680	3580	1930	2755	2695.81	1.41	371	2918	2836	2778	2696	2638	2807	2667	196	825	500	1700	5	1	39215380	1055	89.67	1.35	12	0.05	30.00	1996.00	5320	20230620	-49.44	1615	20220930	66.56	5320	-49.44	20230620	1890	42.33	20230103	5320	-49.44	20230620	1615	66.56	20220930	5.05	N	033230	500	196 억	553059	N	N	N	N
34	20230921	160354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2755	-145	5	-5.00	2486771035	896371	244.70	2830	2860	2720	3770	2030	2900	2774.27	1.11	196956	3000	2950	2905	2855	2810	2927	2832	196	870	500	1790	5	1	39215380	1080	91.83	1.38	12	2.29	30.00	1996.00	5320	20230620	-48.21	1615	20220930	70.59	5320	-48.21	20230620	1890	45.77	20230103	5320	-48.21	20230620	1615	70.59	20220930	5.15	N	033230	500	196 억	433834	N	N	N	N
35	20230921	150349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2735	-165	5	-5.69	2327233850	838302	228.85	2830	2860	2720	3770	2030	2900	2776.11	1.11	166456	3000	2950	2905	2855	2810	2927	2832	196	870	500	1790	5	1	39215380	1073	91.17	1.37	12	2.14	30.00	1996.00	5320	20230620	-48.59	1615	20220930	69.35	5320	-48.59	20230620	1890	44.71	20230103	5320	-48.59	20230620	1615	69.35	20220930	5.15	N	033230	500	196 억	433834	N	N	N	N
36	20230921	140351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2760	-140	5	-4.83	1983474615	712890	194.61	2830	2860	2720	3770	2030	2900	2782.28	1.11	111621	3000	2950	2905	2855	2810	2927	2832	196	870	500	1790	5	1	39215380	1082	92.00	1.38	12	1.82	30.00	1996.00	5320	20230620	-48.12	1615	20220930	70.90	5320	-48.12	20230620	1890	46.03	20230103	5320	-48.12	20230620	1615	70.90	20220930	5.15	N	033230	500	196 억	433834	N	N	N	N
37	20230921	130348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2720	-180	5	-6.21	1655502865	594426	162.27	2830	2860	2720	3770	2030	2900	2785.03	1.11	56114	3000	2950	2905	2855	2810	2927	2832	196	870	500	1790	5	1	39215380	1067	90.67	1.36	12	1.52	30.00	1996.00	5320	20230620	-48.87	1615	20220930	68.42	5320	-48.87	20230620	1890	43.92	20230103	5320	-48.87	20230620	1615	68.42	20220930	5.15	N	033230	500	196 억	433834	N	N	N	N
38	20230921	120347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2770	-130	5	-4.48	1242749475	444572	121.36	2830	2860	2760	3770	2030	2900	2795.36	1.11	40086	3000	2950	2905	2855	2810	2927	2832	196	870	500	1790	5	1	39215380	1086	92.33	1.39	12	1.13	30.00	1996.00	5320	20230620	-47.93	1615	20220930	71.52	5320	-47.93	20230620	1890	46.56	20230103	5320	-47.93	20230620	1615	71.52	20220930	5.15	N	033230	500	196 억	433834	N	N	N	N
39	20230921	110355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2780	-120	5	-4.14	1119632285	400275	109.27	2830	2860	2760	3770	2030	2900	2797.13	1.11	47233	3000	2950	2905	2855	2810	2927	2832	196	870	500	1790	5	1	39215380	1090	92.67	1.39	12	1.02	30.00	1996.00	5320	20230620	-47.74	1615	20220930	72.14	5320	-47.74	20230620	1890	47.09	20230103	5320	-47.74	20230620	1615	72.14	20220930	5.15	N	033230	500	196 억	433834	N	N	N	N
40	20230921	100348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2785	-115	5	-3.97	842589060	300335	81.99	2830	2860	2765	3770	2030	2900	2805.47	1.11	20240	3000	2950	2905	2855	2810	2927	2832	196	870	500	1790	5	1	39215380	1092	92.83	1.40	12	0.77	30.00	1996.00	5320	20230620	-47.65	1615	20220930	72.45	5320	-47.65	20230620	1890	47.35	20230103	5320	-47.65	20230620	1615	72.45	20220930	5.15	N	033230	500	196 억	433834	N	N	N	N
41	20230921	090352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2820	-80	5	-2.76	132237665	46747	12.76	2830	2860	2820	3770	2030	2900	2828.64	1.11	867	3000	2950	2905	2855	2810	2927	2832	196	870	500	1790	5	1	39215380	1106	94.00	1.41	12	0.12	30.00	1996.00	5320	20230620	-46.99	1615	20220930	74.61	5320	-46.99	20230620	1890	49.21	20230103	5320	-46.99	20230620	1615	74.61	20220930	5.15	N	033230	500	196 억	433834	N	N	N	N
42	20230920	160354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2900	-80	5	-2.68	1038306345	358336	80.98	2950	2955	2860	3870	2090	2980	2897.54	1.16	-21841	3036	3007	2951	2922	2866	3022	2937	196	890	500	1840	5	1	39215380	1137	96.67	1.45	12	0.91	30.00	1996.00	5320	20230620	-45.49	1615	20220930	79.57	5320	-45.49	20230620	1890	53.44	20230103	5320	-45.49	20230620	1615	79.57	20220930	5.31	N	033230	500	196 억	454583	N	N	N	N
43	20230920	150343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2900	-80	5	-2.68	944254520	325900	73.65	2950	2955	2860	3870	2090	2980	2897.34	1.16	-22699	3036	3007	2951	2922	2866	3022	2937	196	890	500	1840	5	1	39215380	1137	96.67	1.45	12	0.83	30.00	1996.00	5320	20230620	-45.49	1615	20220930	79.57	5320	-45.49	20230620	1890	53.44	20230103	5320	-45.49	20230620	1615	79.57	20220930	5.31	N	033230	500	196 억	454583	N	N	N	N
44	20230920	140347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2880	-100	5	-3.36	788169865	272060	61.48	2950	2955	2860	3870	2090	2980	2897.01	1.16	-13480	3036	3007	2951	2922	2866	3022	2937	196	890	500	1840	5	1	39215380	1129	96.00	1.44	12	0.69	30.00	1996.00	5320	20230620	-45.86	1615	20220930	78.33	5320	-45.86	20230620	1890	52.38	20230103	5320	-45.86	20230620	1615	78.33	20220930	5.31	N	033230	500	196 억	454583	N	N	N	N
45	20230920	130346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2895	-85	5	-2.85	524071745	180311	40.75	2950	2955	2890	3870	2090	2980	2906.44	1.16	-17776	3036	3007	2951	2922	2866	3022	2937	196	890	500	1840	5	1	39215380	1135	96.50	1.45	12	0.46	30.00	1996.00	5320	20230620	-45.58	1615	20220930	79.26	5320	-45.58	20230620	1890	53.17	20230103	5320	-45.58	20230620	1615	79.26	20220930	5.31	N	033230	500	196 억	454583	N	N	N	N
46	20230920	120345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2905	-75	5	-2.52	426565125	146615	33.13	2950	2955	2895	3870	2090	2980	2909.37	1.16	-18274	3036	3007	2951	2922	2866	3022	2937	196	890	500	1840	5	1	39215380	1139	96.83	1.46	12	0.37	30.00	1996.00	5320	20230620	-45.39	1615	20220930	79.88	5320	-45.39	20230620	1890	53.70	20230103	5320	-45.39	20230620	1615	79.88	20220930	5.31	N	033230	500	196 억	454583	N	N	N	N
47	20230920	110349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2905	-75	5	-2.52	343157580	117837	26.63	2950	2955	2895	3870	2090	2980	2912.07	1.16	-12605	3036	3007	2951	2922	2866	3022	2937	196	890	500	1840	5	1	39215380	1139	96.83	1.46	12	0.30	30.00	1996.00	5320	20230620	-45.39	1615	20220930	79.88	5320	-45.39	20230620	1890	53.70	20230103	5320	-45.39	20230620	1615	79.88	20220930	5.31	N	033230	500	196 억	454583	N	N	N	N
48	20230920	100339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2900	-80	5	-2.68	267214810	91670	20.72	2950	2955	2895	3870	2090	2980	2914.88	1.16	-8350	3036	3007	2951	2922	2866	3022	2937	196	890	500	1840	5	1	39215380	1137	96.67	1.45	12	0.23	30.00	1996.00	5320	20230620	-45.49	1615	20220930	79.57	5320	-45.49	20230620	1890	53.44	20230103	5320	-45.49	20230620	1615	79.57	20220930	5.31	N	033230	500	196 억	454583	N	N	N	N
49	20230920	090347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2955	-25	5	-0.84	38110690	12950	2.93	2950	2955	2925	3870	2090	2980	2942.56	1.16	1090	3036	3007	2951	2922	2866	3022	2937	196	890	500	1840	5	1	39215380	1159	98.50	1.48	12	0.03	30.00	1996.00	5320	20230620	-44.45	1615	20220930	82.97	5320	-44.45	20230620	1890	56.35	20230103	5320	-44.45	20230620	1615	82.97	20220930	5.31	N	033230	500	196 억	454583	N	N	N	N
50	20230919	160343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2980	50	2	1.71	1273391355	436372	100.04	2910	2980	2895	3805	2055	2930	2918.13	1.24	-28744	3026	2977	2946	2897	2866	2962	2882	196	875	500	1810	5	1	39215380	1169	99.33	1.49	12	1.11	30.00	1996.00	5320	20230620	-43.98	1615	20220930	84.52	5320	-43.98	20230620	1890	57.67	20230103	5320	-43.98	20230620	1615	84.52	20220930	5.27	N	033230	500	196 억	484974	N	N	N	N
51	20230919	150342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2950	20	2	0.68	1132505160	388863	89.15	2910	2965	2895	3805	2055	2930	2912.35	1.24	-33852	3026	2977	2946	2897	2866	2962	2882	196	875	500	1810	5	1	39215380	1157	98.33	1.48	12	0.99	30.00	1996.00	5320	20230620	-44.55	1615	20220930	82.66	5320	-44.55	20230620	1890	56.08	20230103	5320	-44.55	20230620	1615	82.66	20220930	5.27	N	033230	500	196 억	484974	N	N	N	N
52	20230919	140340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2905	-25	5	-0.85	949159660	326214	74.79	2910	2965	2895	3805	2055	2930	2909.62	1.24	-44102	3026	2977	2946	2897	2866	2962	2882	196	875	500	1810	5	1	39215380	1139	96.83	1.46	12	0.83	30.00	1996.00	5320	20230620	-45.39	1615	20220930	79.88	5320	-45.39	20230620	1890	53.70	20230103	5320	-45.39	20230620	1615	79.88	20220930	5.27	N	033230	500	196 억	484974	N	N	N	N
53	20230919	130338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2905	-25	5	-0.85	669427265	229775	52.68	2910	2965	2900	3805	2055	2930	2913.40	1.24	-36626	3026	2977	2946	2897	2866	2962	2882	196	875	500	1810	5	1	39215380	1139	96.83	1.46	12	0.59	30.00	1996.00	5320	20230620	-45.39	1615	20220930	79.88	5320	-45.39	20230620	1890	53.70	20230103	5320	-45.39	20230620	1615	79.88	20220930	5.27	N	033230	500	196 억	484974	N	N	N	N
54	20230919	120349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2900	-30	5	-1.02	581338380	199423	45.72	2910	2965	2900	3805	2055	2930	2915.10	1.24	-34127	3026	2977	2946	2897	2866	2962	2882	196	875	500	1810	5	1	39215380	1137	96.67	1.45	12	0.51	30.00	1996.00	5320	20230620	-45.49	1615	20220930	79.57	5320	-45.49	20230620	1890	53.44	20230103	5320	-45.49	20230620	1615	79.57	20220930	5.27	N	033230	500	196 억	484974	N	N	N	N
55	20230919	110349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2920	-10	5	-0.34	393751070	134945	30.94	2910	2965	2900	3805	2055	2930	2917.86	1.24	-12286	3026	2977	2946	2897	2866	2962	2882	196	875	500	1810	5	1	39215380	1145	97.33	1.46	12	0.34	30.00	1996.00	5320	20230620	-45.11	1615	20220930	80.80	5320	-45.11	20230620	1890	54.50	20230103	5320	-45.11	20230620	1615	80.80	20220930	5.27	N	033230	500	196 억	484974	N	N	N	N
56	20230919	100345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2920	-10	5	-0.34	226743000	77848	17.85	2910	2935	2900	3805	2055	2930	2912.63	1.24	-2297	3026	2977	2946	2897	2866	2962	2882	196	875	500	1810	5	1	39215380	1145	97.33	1.46	12	0.20	30.00	1996.00	5320	20230620	-45.11	1615	20220930	80.80	5320	-45.11	20230620	1890	54.50	20230103	5320	-45.11	20230620	1615	80.80	20220930	5.27	N	033230	500	196 억	484974	N	N	N	N
57	20230919	090343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2920	-10	5	-0.34	97617725	33567	7.70	2910	2930	2900	3805	2055	2930	2908.11	1.24	4554	3026	2977	2946	2897	2866	2962	2882	196	875	500	1810	5	1	39215380	1145	97.33	1.46	12	0.09	30.00	1996.00	5320	20230620	-45.11	1615	20220930	80.80	5320	-45.11	20230620	1890	54.50	20230103	5320	-45.11	20230620	1615	80.80	20220930	5.27	N	033230	500	196 억	484974	N	N	N	N
58	20230918	160347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2930	-80	5	-2.66	1267456000	430588	96.36	2970	2995	2915	3910	2110	3010	2943.54	1.27	-15424	3096	3052	3026	2982	2956	3040	2970	196	900	500	1860	5	1	39215380	1149	97.67	1.47	12	1.10	30.00	1996.00	5320	20230620	-44.92	1615	20220930	81.42	5320	-44.92	20230620	1890	55.03	20230103	5320	-44.92	20230620	1615	81.42	20220930	5.29	N	033230	500	196 억	499801	N	N	N	N
59	20230918	150342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2930	-80	5	-2.66	1148300605	389956	87.27	2970	2995	2915	3910	2110	3010	2944.68	1.27	-10999	3096	3052	3026	2982	2956	3040	2970	196	900	500	1860	5	1	39215380	1149	97.67	1.47	12	0.99	30.00	1996.00	5320	20230620	-44.92	1615	20220930	81.42	5320	-44.92	20230620	1890	55.03	20230103	5320	-44.92	20230620	1615	81.42	20220930	5.29	N	033230	500	196 억	499801	N	N	N	N
60	20230918	140351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2930	-80	5	-2.66	966429455	327939	73.39	2970	2995	2915	3910	2110	3010	2946.96	1.27	438	3096	3052	3026	2982	2956	3040	2970	196	900	500	1860	5	1	39215380	1149	97.67	1.47	12	0.84	30.00	1996.00	5320	20230620	-44.92	1615	20220930	81.42	5320	-44.92	20230620	1890	55.03	20230103	5320	-44.92	20230620	1615	81.42	20220930	5.29	N	033230	500	196 억	499801	N	N	N	N
61	20230918	130343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2950	-60	5	-1.99	743450705	251922	56.38	2970	2995	2925	3910	2110	3010	2951.09	1.27	3883	3096	3052	3026	2982	2956	3040	2970	196	900	500	1860	5	1	39215380	1157	98.33	1.48	12	0.64	30.00	1996.00	5320	20230620	-44.55	1615	20220930	82.66	5320	-44.55	20230620	1890	56.08	20230103	5320	-44.55	20230620	1615	82.66	20220930	5.29	N	033230	500	196 억	499801	N	N	N	N
62	20230918	120345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2955	-55	5	-1.83	675070465	228728	51.19	2970	2995	2925	3910	2110	3010	2951.39	1.27	394	3096	3052	3026	2982	2956	3040	2970	196	900	500	1860	5	1	39215380	1159	98.50	1.48	12	0.58	30.00	1996.00	5320	20230620	-44.45	1615	20220930	82.97	5320	-44.45	20230620	1890	56.35	20230103	5320	-44.45	20230620	1615	82.97	20220930	5.29	N	033230	500	196 억	499801	N	N	N	N
63	20230918	110346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2965	-45	5	-1.50	582449975	197393	44.17	2970	2995	2925	3910	2110	3010	2950.68	1.27	730	3096	3052	3026	2982	2956	3040	2970	196	900	500	1860	5	1	39215380	1163	98.83	1.49	12	0.50	30.00	1996.00	5320	20230620	-44.27	1615	20220930	83.59	5320	-44.27	20230620	1890	56.88	20230103	5320	-44.27	20230620	1615	83.59	20220930	5.29	N	033230	500	196 억	499801	N	N	N	N
64	20230918	100340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2960	-50	5	-1.66	475713765	161252	36.09	2970	2995	2925	3910	2110	3010	2950.09	1.27	-291	3096	3052	3026	2982	2956	3040	2970	196	900	500	1860	5	1	39215380	1161	98.67	1.48	12	0.41	30.00	1996.00	5320	20230620	-44.36	1615	20220930	83.28	5320	-44.36	20230620	1890	56.61	20230103	5320	-44.36	20230620	1615	83.28	20220930	5.29	N	033230	500	196 억	499801	N	N	N	N
65	20230918	090337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2955	-55	5	-1.83	82248005	27835	6.23	2970	2970	2930	3910	2110	3010	2954.64	1.27	-4802	3096	3052	3026	2982	2956	3040	2970	196	900	500	1860	5	1	39215380	1159	98.50	1.48	12	0.07	30.00	1996.00	5320	20230620	-44.45	1615	20220930	82.97	5320	-44.45	20230620	1890	56.35	20230103	5320	-44.45	20230620	1615	82.97	20220930	5.29	N	033230	500	196 억	499801	N	N	N	N
66	20230915	160343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3010	5	2	0.17	1338642160	442031	73.26	3020	3070	3000	3905	2105	3005	3028.55	1.28	-3215	3198	3101	3048	2951	2898	3150	3000	196	900	500	1860	5	1	39215380	1180	100.33	1.51	12	1.13	30.00	1996.00	5320	20230620	-43.42	1615	20220930	86.38	5320	-43.42	20230620	1890	59.26	20230103	5320	-43.42	20230620	1615	86.38	20220930	5.40	N	033230	500	196 억	503016	N	N	N	N
67	20230915	150343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3005	0	3	0.00	1167297755	385022	63.81	3020	3070	3005	3905	2105	3005	3031.77	1.28	-7360	3198	3101	3048	2951	2898	3150	3000	196	900	500	1860	5	1	39215380	1178	100.17	1.51	12	0.98	30.00	1996.00	5320	20230620	-43.52	1615	20220930	86.07	5320	-43.52	20230620	1890	58.99	20230103	5320	-43.52	20230620	1615	86.07	20220930	5.40	N	033230	500	196 억	503016	N	N	N	N
68	20230915	140341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3030	25	2	0.83	912570550	300616	49.82	3020	3070	3010	3905	2105	3005	3035.67	1.28	8699	3198	3101	3048	2951	2898	3150	3000	196	900	500	1860	5	1	39215380	1188	101.00	1.52	12	0.77	30.00	1996.00	5320	20230620	-43.05	1615	20220930	87.62	5320	-43.05	20230620	1890	60.32	20230103	5320	-43.05	20230620	1615	87.62	20220930	5.40	N	033230	500	196 억	503016	N	N	N	N
69	20230915	130340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3045	40	2	1.33	831648790	273887	45.39	3020	3070	3010	3905	2105	3005	3036.47	1.28	27933	3198	3101	3048	2951	2898	3150	3000	196	900	500	1860	5	1	39215380	1194	101.50	1.53	12	0.70	30.00	1996.00	5320	20230620	-42.76	1615	20220930	88.54	5320	-42.76	20230620	1890	61.11	20230103	5320	-42.76	20230620	1615	88.54	20220930	5.40	N	033230	500	196 억	503016	N	N	N	N
70	20230915	120344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3035	30	2	1.00	769515320	253381	41.99	3020	3070	3010	3905	2105	3005	3036.99	1.28	30731	3198	3101	3048	2951	2898	3150	3000	196	900	500	1860	5	1	39215380	1190	101.17	1.52	12	0.65	30.00	1996.00	5320	20230620	-42.95	1615	20220930	87.93	5320	-42.95	20230620	1890	60.58	20230103	5320	-42.95	20230620	1615	87.93	20220930	5.40	N	033230	500	196 억	503016	N	N	N	N
71	20230915	110344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3025	20	2	0.67	665014950	218803	36.26	3020	3070	3010	3905	2105	3005	3039.33	1.28	28187	3198	3101	3048	2951	2898	3150	3000	196	900	500	1860	5	1	39215380	1186	100.83	1.52	12	0.56	30.00	1996.00	5320	20230620	-43.14	1615	20220930	87.31	5320	-43.14	20230620	1890	60.05	20230103	5320	-43.14	20230620	1615	87.31	20220930	5.40	N	033230	500	196 억	503016	N	N	N	N
72	20230915	100345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3055	50	2	1.66	512443145	168531	27.93	3020	3070	3010	3905	2105	3005	3040.65	1.28	28098	3198	3101	3048	2951	2898	3150	3000	196	900	500	1860	5	1	39215380	1198	101.83	1.53	12	0.43	30.00	1996.00	5320	20230620	-42.58	1615	20220930	89.16	5320	-42.58	20230620	1890	61.64	20230103	5320	-42.58	20230620	1615	89.16	20220930	5.40	N	033230	500	196 억	503016	N	N	N	N
73	20230915	090338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3040	35	2	1.16	57730905	19089	3.16	3020	3040	3020	3905	2105	3005	3024.31	1.28	-501	3198	3101	3048	2951	2898	3150	3000	196	900	500	1860	5	1	39215380	1192	101.33	1.52	12	0.05	30.00	1996.00	5320	20230620	-42.86	1615	20220930	88.24	5320	-42.86	20230620	1890	60.85	20230103	5320	-42.86	20230620	1615	88.24	20220930	5.40	N	033230	500	196 억	503016	N	N	N	N
74	20230914	160342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3005	5	2	0.17	1765001890	581167	66.46	3000	3145	2995	3900	2100	3000	3037.54	1.50	-85962	3216	3107	3041	2932	2866	3075	2900	196	900	500	1860	5	1	39215380	1178	100.17	1.51	12	1.48	30.00	1996.00	5320	20230620	-43.52	1615	20220930	86.07	5320	-43.52	20230620	1890	58.99	20230103	5320	-43.52	20230620	1615	86.07	20220930	5.44	N	033230	500	196 억	587613	N	N	N	N
75	20230914	150336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3020	20	2	0.67	1615718905	531520	60.79	3000	3145	2995	3900	2100	3000	3039.81	1.50	-92202	3216	3107	3041	2932	2866	3075	2900	196	900	500	1860	5	1	39215380	1184	100.67	1.51	12	1.36	30.00	1996.00	5320	20230620	-43.23	1615	20220930	87.00	5320	-43.23	20230620	1890	59.79	20230103	5320	-43.23	20230620	1615	87.00	20220930	5.44	N	033230	500	196 억	587613	N	N	N	N
76	20230914	140337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3025	25	2	0.83	1333296335	437827	50.07	3000	3145	2995	3900	2100	3000	3045.26	1.50	-79877	3216	3107	3041	2932	2866	3075	2900	196	900	500	1860	5	1	39215380	1186	100.83	1.52	12	1.12	30.00	1996.00	5320	20230620	-43.14	1615	20220930	87.31	5320	-43.14	20230620	1890	60.05	20230103	5320	-43.14	20230620	1615	87.31	20220930	5.44	N	033230	500	196 억	587613	N	N	N	N
77	20230914	130334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3020	20	2	0.67	1210630300	397191	45.42	3000	3145	2995	3900	2100	3000	3047.98	1.50	-57269	3216	3107	3041	2932	2866	3075	2900	196	900	500	1860	5	1	39215380	1184	100.67	1.51	12	1.01	30.00	1996.00	5320	20230620	-43.23	1615	20220930	87.00	5320	-43.23	20230620	1890	59.79	20230103	5320	-43.23	20230620	1615	87.00	20220930	5.44	N	033230	500	196 억	587613	N	N	N	N
78	20230914	120342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3050	50	2	1.67	1045774920	342850	39.21	3000	3145	2995	3900	2100	3000	3050.24	1.50	-58024	3216	3107	3041	2932	2866	3075	2900	196	900	500	1860	5	1	39215380	1196	101.67	1.53	12	0.87	30.00	1996.00	5320	20230620	-42.67	1615	20220930	88.85	5320	-42.67	20230620	1890	61.38	20230103	5320	-42.67	20230620	1615	88.85	20220930	5.44	N	033230	500	196 억	587613	N	N	N	N
79	20230914	110337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3030	30	2	1.00	905049760	296431	33.90	3000	3145	2995	3900	2100	3000	3053.15	1.50	-57189	3216	3107	3041	2932	2866	3075	2900	196	900	500	1860	5	1	39215380	1188	101.00	1.52	12	0.76	30.00	1996.00	5320	20230620	-43.05	1615	20220930	87.62	5320	-43.05	20230620	1890	60.32	20230103	5320	-43.05	20230620	1615	87.62	20220930	5.44	N	033230	500	196 억	587613	N	N	N	N
80	20230914	100333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3030	30	2	1.00	279915245	92693	10.60	3000	3045	2995	3900	2100	3000	3019.81	1.50	-29257	3216	3107	3041	2932	2866	3075	2900	196	900	500	1860	5	1	39215380	1188	101.00	1.52	12	0.24	30.00	1996.00	5320	20230620	-43.05	1615	20220930	87.62	5320	-43.05	20230620	1890	60.32	20230103	5320	-43.05	20230620	1615	87.62	20220930	5.44	N	033230	500	196 억	587613	N	N	N	N
81	20230914	090339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3020	20	2	0.67	38998580	12983	1.48	3000	3025	3000	3900	2100	3000	3003.82	1.50	-1641	3216	3107	3041	2932	2866	3075	2900	196	900	500	1860	5	1	39215380	1184	100.67	1.51	12	0.03	30.00	1996.00	5320	20230620	-43.23	1615	20220930	87.00	5320	-43.23	20230620	1890	59.79	20230103	5320	-43.23	20230620	1615	87.00	20220930	5.44	N	033230	500	196 억	587613	N	N	N	N
82	20230913	160341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3000	-110	5	-3.54	2625701375	867138	72.71	3070	3150	2975	4040	2180	3110	3028.06	1.43	25784	3530	3320	3215	3005	2900	3267	2952	196	930	500	1920	5	1	39215380	1176	100.00	1.50	12	2.21	30.00	1996.00	5320	20230620	-43.61	1615	20220930	85.76	5320	-43.61	20230620	1890	58.73	20230103	5320	-43.61	20230620	1615	85.76	20220930	5.35	N	033230	500	196 억	561829	N	N	N	N
83	20230913	150336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3000	-110	5	-3.54	2463785200	813266	68.19	3070	3150	2975	4040	2180	3110	3029.48	1.43	28048	3530	3320	3215	3005	2900	3267	2952	196	930	500	1920	5	1	39215380	1176	100.00	1.50	12	2.07	30.00	1996.00	5320	20230620	-43.61	1615	20220930	85.76	5320	-43.61	20230620	1890	58.73	20230103	5320	-43.61	20230620	1615	85.76	20220930	5.35	N	033230	500	196 억	561829	N	N	N	N
84	20230913	140340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3020	-90	5	-2.89	2229160640	735225	61.65	3070	3150	2975	4040	2180	3110	3031.93	1.43	46267	3530	3320	3215	3005	2900	3267	2952	196	930	500	1920	5	1	39215380	1184	100.67	1.51	12	1.87	30.00	1996.00	5320	20230620	-43.23	1615	20220930	87.00	5320	-43.23	20230620	1890	59.79	20230103	5320	-43.23	20230620	1615	87.00	20220930	5.35	N	033230	500	196 억	561829	N	N	N	N
85	20230913	130331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3000	-110	5	-3.54	2121488430	699362	58.64	3070	3150	2975	4040	2180	3110	3033.45	1.43	39508	3530	3320	3215	3005	2900	3267	2952	196	930	500	1920	5	1	39215380	1176	100.00	1.50	12	1.78	30.00	1996.00	5320	20230620	-43.61	1615	20220930	85.76	5320	-43.61	20230620	1890	58.73	20230103	5320	-43.61	20230620	1615	85.76	20220930	5.35	N	033230	500	196 억	561829	N	N	N	N
86	20230913	120341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3010	-100	5	-3.22	1993376810	656718	55.07	3070	3150	2975	4040	2180	3110	3035.34	1.43	60588	3530	3320	3215	3005	2900	3267	2952	196	930	500	1920	5	1	39215380	1180	100.33	1.51	12	1.67	30.00	1996.00	5320	20230620	-43.42	1615	20220930	86.38	5320	-43.42	20230620	1890	59.26	20230103	5320	-43.42	20230620	1615	86.38	20220930	5.35	N	033230	500	196 억	561829	N	N	N	N
87	20230913	110335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3000	-110	5	-3.54	1670410790	548818	46.02	3070	3150	2980	4040	2180	3110	3043.63	1.43	40261	3530	3320	3215	3005	2900	3267	2952	196	930	500	1920	5	1	39215380	1176	100.00	1.50	12	1.40	30.00	1996.00	5320	20230620	-43.61	1615	20220930	85.76	5320	-43.61	20230620	1890	58.73	20230103	5320	-43.61	20230620	1615	85.76	20220930	5.35	N	033230	500	196 억	561829	N	N	N	N
88	20230913	100335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3060	-50	5	-1.61	797092555	259178	21.73	3070	3150	3045	4040	2180	3110	3075.44	1.43	34480	3530	3320	3215	3005	2900	3267	2952	196	930	500	1920	5	1	39215380	1200	102.00	1.53	12	0.66	30.00	1996.00	5320	20230620	-42.48	1615	20220930	89.47	5320	-42.48	20230620	1890	61.90	20230103	5320	-42.48	20230620	1615	89.47	20220930	5.35	N	033230	500	196 억	561829	N	N	N	N
89	20230913	090332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3060	-50	5	-1.61	89623360	29293	2.46	3070	3070	3045	4040	2180	3110	3059.27	1.43	7675	3530	3320	3215	3005	2900	3267	2952	196	930	500	1920	5	1	39215380	1200	102.00	1.53	12	0.07	30.00	1996.00	5320	20230620	-42.48	1615	20220930	89.47	5320	-42.48	20230620	1890	61.90	20230103	5320	-42.48	20230620	1615	89.47	20220930	5.35	N	033230	500	196 억	561829	N	N	N	N
90	20230912	160329	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3110	-230	5	-6.89	3826858130	1172712	108.21	3345	3425	3110	4340	2340	3340	3263.57	1.56	-51807	3513	3426	3328	3241	3143	3470	3285	196	1000	500	2070	5	1	39215380	1220	103.67	1.56	12	2.99	30.00	1996.00	5320	20230620	-41.54	1615	20220930	92.57	5320	-41.54	20230620	1890	64.55	20230103	5320	-41.54	20230620	1615	92.57	20220930	5.16	N	033230	500	196 억	612536	N	N	N	N
91	20230912	150335	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3160	-180	5	-5.39	3507097060	1070390	98.77	3345	3425	3130	4340	2340	3340	3276.47	1.56	-63983	3513	3426	3328	3241	3143	3470	3285	196	1000	500	2070	5	1	39215380	1239	105.33	1.58	12	2.73	30.00	1996.00	5320	20230620	-40.60	1615	20220930	95.67	5320	-40.60	20230620	1890	67.20	20230103	5320	-40.60	20230620	1615	95.67	20220930	5.16	N	033230	500	196 억	612536	N	N	N	N
92	20230912	140335	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3185	-155	5	-4.64	3020596010	916520	84.57	3345	3425	3170	4340	2340	3340	3295.72	1.56	-74177	3513	3426	3328	3241	3143	3470	3285	196	1000	500	2070	5	1	39215380	1249	106.17	1.60	12	2.34	30.00	1996.00	5320	20230620	-40.13	1615	20220930	97.21	5320	-40.13	20230620	1890	68.52	20230103	5320	-40.13	20230620	1615	97.21	20220930	5.16	N	033230	500	196 억	612536	N	N	N	N
93	20230912	130332	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3245	-95	5	-2.84	2397555810	722501	66.67	3345	3425	3230	4340	2340	3340	3318.41	1.56	-37927	3513	3426	3328	3241	3143	3470	3285	196	1000	500	2070	5	1	39215380	1273	108.17	1.63	12	1.84	30.00	1996.00	5320	20230620	-39.00	1615	20220930	100.93	5320	-39.00	20230620	1890	71.69	20230103	5320	-39.00	20230620	1615	100.93	20220930	5.16	N	033230	500	196 억	612536	N	N	N	N
94	20230912	120326	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3270	-70	5	-2.10	1820326225	544674	50.26	3345	3425	3270	4340	2340	3340	3342.05	1.56	-19201	3513	3426	3328	3241	3143	3470	3285	196	1000	500	2070	5	1	39215380	1282	109.00	1.64	12	1.39	30.00	1996.00	5320	20230620	-38.53	1615	20220930	102.48	5320	-38.53	20230620	1890	73.02	20230103	5320	-38.53	20230620	1615	102.48	20220930	5.16	N	033230	500	196 억	612536	N	N	N	N
95	20230912	110331	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3285	-55	5	-1.65	1586923330	473492	43.69	3345	3425	3270	4340	2340	3340	3351.53	1.56	6075	3513	3426	3328	3241	3143	3470	3285	196	1000	500	2070	5	1	39215380	1288	109.50	1.65	12	1.21	30.00	1996.00	5320	20230620	-38.25	1615	20220930	103.41	5320	-38.25	20230620	1890	73.81	20230103	5320	-38.25	20230620	1615	103.41	20220930	5.16	N	033230	500	196 억	612536	N	N	N	N
96	20230912	100331	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3355	15	2	0.45	1050255280	311230	28.72	3345	3425	3320	4340	2340	3340	3374.53	1.56	58907	3513	3426	3328	3241	3143	3470	3285	196	1000	500	2070	5	1	39215380	1316	111.83	1.68	12	0.79	30.00	1996.00	5320	20230620	-36.94	1615	20220930	107.74	5320	-36.94	20230620	1890	77.51	20230103	5320	-36.94	20230620	1615	107.74	20220930	5.16	N	033230	500	196 억	612536	N	N	N	N
97	20230912	090335	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3345	5	2	0.15	110215765	33007	3.05	3345	3360	3320	4340	2340	3340	3339.16	1.56	-505	3513	3426	3328	3241	3143	3470	3285	196	1000	500	2070	5	1	39215380	1312	111.50	1.68	12	0.08	30.00	1996.00	5320	20230620	-37.12	1615	20220930	107.12	5320	-37.12	20230620	1890	76.98	20230103	5320	-37.12	20230620	1615	107.12	20220930	5.16	N	033230	500	196 억	612536	N	N	N	N
98	20230911	160326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3340	45	2	1.37	3596049420	1079315	45.51	3280	3415	3230	4280	2310	3295	3331.91	1.65	-31749	3815	3555	3405	3145	2995	3480	3070	196	985	500	2040	5	1	39215380	1310	111.33	1.67	12	2.75	30.00	1996.00	5320	20230620	-37.22	1615	20220930	106.81	5320	-37.22	20230620	1890	76.72	20230103	5320	-37.22	20230620	1615	106.81	20220930	4.96	N	033230	500	196 억	646134	N	N	N	N
99	20230911	150334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3320	25	2	0.76	3431402275	1030004	43.43	3280	3415	3230	4280	2310	3295	3331.57	1.65	-38838	3815	3555	3405	3145	2995	3480	3070	196	985	500	2040	5	1	39215380	1302	110.67	1.66	12	2.63	30.00	1996.00	5320	20230620	-37.59	1615	20220930	105.57	5320	-37.59	20230620	1890	75.66	20230103	5320	-37.59	20230620	1615	105.57	20220930	4.96	N	033230	500	196 억	646134	N	N	N	N
100	20230911	140336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3350	55	2	1.67	3032041450	910266	38.38	3280	3415	3230	4280	2310	3295	3331.08	1.65	-16668	3815	3555	3405	3145	2995	3480	3070	196	985	500	2040	5	1	39215380	1314	111.67	1.68	12	2.32	30.00	1996.00	5320	20230620	-37.03	1615	20220930	107.43	5320	-37.03	20230620	1890	77.25	20230103	5320	-37.03	20230620	1615	107.43	20220930	4.96	N	033230	500	196 억	646134	N	N	N	N
101	20230911	130328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3390	95	2	2.88	2783729235	836420	35.27	3280	3415	3230	4280	2310	3295	3328.29	1.65	-8370	3815	3555	3405	3145	2995	3480	3070	196	985	500	2040	5	1	39215380	1329	113.00	1.70	12	2.13	30.00	1996.00	5320	20230620	-36.28	1615	20220930	109.91	5320	-36.28	20230620	1890	79.37	20230103	5320	-36.28	20230620	1615	109.91	20220930	4.96	N	033230	500	196 억	646134	N	N	N	N
102	20230911	120330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3355	60	2	1.82	2280392550	687607	28.99	3280	3380	3230	4280	2310	3295	3316.53	1.65	-23202	3815	3555	3405	3145	2995	3480	3070	196	985	500	2040	5	1	39215380	1316	111.83	1.68	12	1.75	30.00	1996.00	5320	20230620	-36.94	1615	20220930	107.74	5320	-36.94	20230620	1890	77.51	20230103	5320	-36.94	20230620	1615	107.74	20220930	4.96	N	033230	500	196 억	646134	N	N	N	N
103	20230911	110324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3360	65	2	1.97	1836863440	555793	23.44	3280	3360	3230	4280	2310	3295	3305.01	1.65	-15203	3815	3555	3405	3145	2995	3480	3070	196	985	500	2040	5	1	39215380	1318	112.00	1.68	12	1.42	30.00	1996.00	5320	20230620	-36.84	1615	20220930	108.05	5320	-36.84	20230620	1890	77.78	20230103	5320	-36.84	20230620	1615	108.05	20220930	4.96	N	033230	500	196 억	646134	N	N	N	N
104	20230911	100326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3325	30	2	0.91	1098850440	334659	14.11	3280	3335	3230	4280	2310	3295	3283.37	1.65	30526	3815	3555	3405	3145	2995	3480	3070	196	985	500	2040	5	1	39215380	1304	110.83	1.67	12	0.85	30.00	1996.00	5320	20230620	-37.50	1615	20220930	105.88	5320	-37.50	20230620	1890	75.93	20230103	5320	-37.50	20230620	1615	105.88	20220930	4.96	N	033230	500	196 억	646134	N	N	N	N
105	20230911	090325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3295	0	3	0.00	113742110	34543	1.46	3280	3305	3280	4280	2310	3295	3292.51	1.65	-1159	3815	3555	3405	3145	2995	3480	3070	196	985	500	2040	5	1	39215380	1292	109.83	1.65	12	0.09	30.00	1996.00	5320	20230620	-38.06	1615	20220930	104.02	5320	-38.06	20230620	1890	74.34	20230103	5320	-38.06	20230620	1615	104.02	20220930	4.96	N	033230	500	196 억	646134	N	N	N	N
106	20230908	160330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3295	-125	5	-3.65	8032250840	2342475	113.22	3510	3665	3255	4445	2395	3420	3429.31	2.73	-440132	3750	3585	3460	3295	3170	3522	3232	196	1025	500	2120	5	1	39215380	1292	109.83	1.65	12	5.97	30.00	1996.00	5320	20230620	-38.06	1615	20220930	104.02	5320	-38.06	20230620	1890	74.34	20230103	5320	-38.06	20230620	1615	104.02	20220930	4.86	N	033230	500	196 억	1071699	N	N	N	N
107	20230908	150331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3260	-160	5	-4.68	7807189840	2273851	109.90	3510	3665	3255	4445	2395	3420	3433.51	2.73	-440132	3750	3585	3460	3295	3170	3522	3232	196	1025	500	2120	5	1	39215380	1278	108.67	1.63	12	5.80	30.00	1996.00	5320	20230620	-38.72	1615	20220930	101.86	5320	-38.72	20230620	1890	72.49	20230103	5320	-38.72	20230620	1615	101.86	20220930	4.86	N	033230	500	196 억	1071699	N	N	N	N
108	20230908	140328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3275	-145	5	-4.24	7372684290	2141144	103.49	3510	3665	3255	4445	2395	3420	3443.42	2.73	-405619	3750	3585	3460	3295	3170	3522	3232	196	1025	500	2120	5	1	39215380	1284	109.17	1.64	12	5.46	30.00	1996.00	5320	20230620	-38.44	1615	20220930	102.79	5320	-38.44	20230620	1890	73.28	20230103	5320	-38.44	20230620	1615	102.79	20220930	4.86	N	033230	500	196 억	1071699	N	N	N	N
109	20230908	130332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3320	-100	5	-2.92	6634647525	1916792	92.65	3510	3665	3310	4445	2395	3420	3461.49	2.73	-399887	3750	3585	3460	3295	3170	3522	3232	196	1025	500	2120	5	1	39215380	1302	110.67	1.66	12	4.89	30.00	1996.00	5320	20230620	-37.59	1615	20220930	105.57	5320	-37.59	20230620	1890	75.66	20230103	5320	-37.59	20230620	1615	105.57	20220930	4.86	N	033230	500	196 억	1071699	N	N	N	N
110	20230908	120338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3360	-60	5	-1.75	6276228955	1809155	87.44	3510	3665	3315	4445	2395	3420	3469.36	2.73	-377776	3750	3585	3460	3295	3170	3522	3232	196	1025	500	2120	5	1	39215380	1318	112.00	1.68	12	4.61	30.00	1996.00	5320	20230620	-36.84	1615	20220930	108.05	5320	-36.84	20230620	1890	77.78	20230103	5320	-36.84	20230620	1615	108.05	20220930	4.86	N	033230	500	196 억	1071699	N	N	N	N
111	20230908	110334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3355	-65	5	-1.90	5765395915	1656708	80.08	3510	3665	3315	4445	2395	3420	3480.31	2.73	-353931	3750	3585	3460	3295	3170	3522	3232	196	1025	500	2120	5	1	39215380	1316	111.83	1.68	12	4.22	30.00	1996.00	5320	20230620	-36.94	1615	20220930	107.74	5320	-36.94	20230620	1890	77.51	20230103	5320	-36.94	20230620	1615	107.74	20220930	4.86	N	033230	500	196 억	1071699	N	N	N	N
112	20230908	100330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3375	-45	5	-1.32	5176018740	1481071	71.59	3510	3665	3315	4445	2395	3420	3495.17	2.73	-330013	3750	3585	3460	3295	3170	3522	3232	196	1025	500	2120	5	1	39215380	1324	112.50	1.69	12	3.78	30.00	1996.00	5320	20230620	-36.56	1615	20220930	108.98	5320	-36.56	20230620	1890	78.57	20230103	5320	-36.56	20230620	1615	108.98	20220930	4.86	N	033230	500	196 억	1071699	N	N	N	N
113	20230908	090335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3520	100	2	2.92	2534521135	709700	34.30	3510	3665	3505	4445	2395	3420	3572.90	2.73	-156993	3750	3585	3460	3295	3170	3522	3232	196	1025	500	2120	5	1	39215380	1380	117.33	1.76	12	1.81	30.00	1996.00	5320	20230620	-33.83	1615	20220930	117.96	5320	-33.83	20230620	1890	86.24	20230103	5320	-33.83	20230620	1615	117.96	20220930	4.86	N	033230	500	196 억	1071699	N	N	N	N
114	20230907	160329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3420	-155	5	-4.34	7174361455	2058828	24.04	3590	3625	3335	4645	2505	3575	3484.66	3.49	-312106	3978	3776	3548	3346	3118	3877	3447	196	1070	500	2210	5	1	39215380	1341	114.00	1.71	12	5.25	30.00	1996.00	5320	20230620	-35.71	1615	20220930	111.76	5320	-35.71	20230620	1890	80.95	20230103	5320	-35.71	20230620	1615	111.76	20220930	4.70	N	033230	500	196 억	1366733	N	N	N	N
115	20230907	150329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3400	-175	5	-4.90	6862043255	1967238	22.97	3590	3625	3335	4645	2505	3575	3488.11	3.49	-293051	3978	3776	3548	3346	3118	3877	3447	196	1070	500	2210	5	1	39215380	1333	113.33	1.70	12	5.02	30.00	1996.00	5320	20230620	-36.09	1615	20220930	110.53	5320	-36.09	20230620	1890	79.89	20230103	5320	-36.09	20230620	1615	110.53	20220930	4.70	N	033230	500	196 억	1366733	N	N	N	N
116	20230907	140329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3385	-190	5	-5.31	6189943295	1767848	20.64	3590	3625	3375	4645	2505	3575	3501.35	3.49	-289297	3978	3776	3548	3346	3118	3877	3447	196	1070	500	2210	5	1	39215380	1327	112.83	1.70	12	4.51	30.00	1996.00	5320	20230620	-36.37	1615	20220930	109.60	5320	-36.37	20230620	1890	79.10	20230103	5320	-36.37	20230620	1615	109.60	20220930	4.70	N	033230	500	196 억	1366733	N	N	N	N
117	20230907	130330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3450	-125	5	-3.50	5375334120	1528686	17.85	3590	3625	3410	4645	2505	3575	3516.27	3.49	-241476	3978	3776	3548	3346	3118	3877	3447	196	1070	500	2210	5	1	39215380	1353	115.00	1.73	12	3.90	30.00	1996.00	5320	20230620	-35.15	1615	20220930	113.62	5320	-35.15	20230620	1890	82.54	20230103	5320	-35.15	20230620	1615	113.62	20220930	4.70	N	033230	500	196 억	1366733	N	N	N	N
118	20230907	120332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3420	-155	5	-4.34	4896614835	1389275	16.22	3590	3625	3415	4645	2505	3575	3524.54	3.49	-163145	3978	3776	3548	3346	3118	3877	3447	196	1070	500	2210	5	1	39215380	1341	114.00	1.71	12	3.54	30.00	1996.00	5320	20230620	-35.71	1615	20220930	111.76	5320	-35.71	20230620	1890	80.95	20230103	5320	-35.71	20230620	1615	111.76	20220930	4.70	N	033230	500	196 억	1366733	N	N	N	N
119	20230907	110331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3485	-90	5	-2.52	4295958565	1215191	14.19	3590	3625	3445	4645	2505	3575	3535.18	3.49	-136842	3978	3776	3548	3346	3118	3877	3447	196	1070	500	2210	5	1	39215380	1367	116.17	1.75	12	3.10	30.00	1996.00	5320	20230620	-34.49	1615	20220930	115.79	5320	-34.49	20230620	1890	84.39	20230103	5320	-34.49	20230620	1615	115.79	20220930	4.70	N	033230	500	196 억	1366733	N	N	N	N
120	20230907	100329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3495	-80	5	-2.24	3386063360	953138	11.13	3590	3625	3485	4645	2505	3575	3552.52	3.49	-168863	3978	3776	3548	3346	3118	3877	3447	196	1070	500	2210	5	1	39215380	1371	116.50	1.75	12	2.43	30.00	1996.00	5320	20230620	-34.30	1615	20220930	116.41	5320	-34.30	20230620	1890	84.92	20230103	5320	-34.30	20230620	1615	116.41	20220930	4.70	N	033230	500	196 억	1366733	N	N	N	N
121	20230907	090334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3570	-5	5	-0.14	535636150	150048	1.75	3590	3600	3535	4645	2505	3575	3569.73	3.49	-69297	3978	3776	3548	3346	3118	3877	3447	196	1070	500	2210	5	1	39215380	1400	119.00	1.79	12	0.38	30.00	1996.00	5320	20230620	-32.89	1615	20220930	121.05	5320	-32.89	20230620	1890	88.89	20230103	5320	-32.89	20230620	1615	121.05	20220930	4.70	N	033230	500	196 억	1366733	N	N	N	N
122	20230906	160328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3575	180	2	5.30	30496344120	8510831	537.64	3370	3750	3320	4410	2380	3395	3583.25	2.14	151808	3565	3480	3355	3270	3145	3522	3312	196	1015	500	2100	5	1	39215380	1402	119.17	1.79	12	21.70	30.00	1996.00	5320	20230620	-32.80	1615	20220930	121.36	5320	-32.80	20230620	1890	89.15	20230103	5320	-32.80	20230620	1615	121.36	20220930	4.86	N	033230	500	196 억	838526	N	N	N	N
123	20230906	150328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3595	200	2	5.89	29752723335	8302697	524.49	3370	3750	3320	4410	2380	3395	3583.51	2.14	147165	3565	3480	3355	3270	3145	3522	3312	196	1015	500	2100	5	1	39215380	1410	119.83	1.80	12	21.17	30.00	1996.00	5320	20230620	-32.42	1615	20220930	122.60	5320	-32.42	20230620	1890	90.21	20230103	5320	-32.42	20230620	1615	122.60	20220930	4.86	N	033230	500	196 억	838526	N	N	N	N
124	20230906	140331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3645	250	2	7.36	27613118230	7709018	486.99	3370	3750	3320	4410	2380	3395	3581.93	2.14	96725	3565	3480	3355	3270	3145	3522	3312	196	1015	500	2100	5	1	39215380	1429	121.50	1.83	12	19.66	30.00	1996.00	5320	20230620	-31.48	1615	20220930	125.70	5320	-31.48	20230620	1890	92.86	20230103	5320	-31.48	20230620	1615	125.70	20220930	4.86	N	033230	500	196 억	838526	N	N	N	N
125	20230906	130329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3550	155	2	4.57	24138993920	6751773	426.52	3370	3750	3320	4410	2380	3395	3575.22	2.14	-72324	3565	3480	3355	3270	3145	3522	3312	196	1015	500	2100	5	1	39215380	1392	118.33	1.78	12	17.22	30.00	1996.00	5320	20230620	-33.27	1615	20220930	119.81	5320	-33.27	20230620	1890	87.83	20230103	5320	-33.27	20230620	1615	119.81	20220930	4.86	N	033230	500	196 억	838526	N	N	N	N
126	20230906	120332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3660	265	2	7.81	14616181315	4141434	261.62	3370	3705	3320	4410	2380	3395	3529.27	2.14	-220135	3565	3480	3355	3270	3145	3522	3312	196	1015	500	2100	5	1	39215380	1435	122.00	1.83	12	10.56	30.00	1996.00	5320	20230620	-31.20	1615	20220930	126.63	5320	-31.20	20230620	1890	93.65	20230103	5320	-31.20	20230620	1615	126.63	20220930	4.86	N	033230	500	196 억	838526	N	N	N	N
127	20230906	110331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3465	70	2	2.06	6186727950	1804020	113.96	3370	3510	3320	4410	2380	3395	3429.42	2.14	-110266	3565	3480	3355	3270	3145	3522	3312	196	1015	500	2100	5	1	39215380	1359	115.50	1.74	12	4.60	30.00	1996.00	5320	20230620	-34.87	1615	20220930	114.55	5320	-34.87	20230620	1890	83.33	20230103	5320	-34.87	20230620	1615	114.55	20220930	4.86	N	033230	500	196 억	838526	N	N	N	N
128	20230906	100323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3380	-15	5	-0.44	2650333155	783321	49.48	3370	3440	3320	4410	2380	3395	3383.45	2.14	-133832	3565	3480	3355	3270	3145	3522	3312	196	1015	500	2100	5	1	39215380	1325	112.67	1.69	12	2.00	30.00	1996.00	5320	20230620	-36.47	1615	20220930	109.29	5320	-36.47	20230620	1890	78.84	20230103	5320	-36.47	20230620	1615	109.29	20220930	4.86	N	033230	500	196 억	838526	N	N	N	N
129	20230906	090325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3360	-35	5	-1.03	143732880	42927	2.71	3370	3370	3325	4410	2380	3395	3347.83	2.14	-4907	3565	3480	3355	3270	3145	3522	3312	196	1015	500	2100	5	1	39215380	1318	112.00	1.68	12	0.11	30.00	1996.00	5320	20230620	-36.84	1615	20220930	108.05	5320	-36.84	20230620	1890	77.78	20230103	5320	-36.84	20230620	1615	108.05	20220930	4.86	N	033230	500	196 억	838526	N	N	N	N
130	20230905	160325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3395	140	2	4.30	5233476605	1566062	126.33	3255	3440	3230	4230	2280	3255	3341.60	1.78	127756	3511	3382	3266	3137	3021	3447	3202	196	975	500	2010	5	1	39215380	1331	113.17	1.70	12	3.99	30.00	1996.00	5320	20230620	-36.18	1615	20220930	110.22	5320	-36.18	20230620	1890	79.63	20230103	5320	-36.18	20230620	1615	110.22	20220930	4.85	N	033230	500	196 억	697672	N	N	N	N
131	20230905	150334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3310	55	2	1.69	3383690465	1020477	82.32	3255	3385	3230	4230	2280	3255	3315.81	1.78	61832	3511	3382	3266	3137	3021	3447	3202	196	975	500	2010	5	1	39215380	1298	110.33	1.66	12	2.60	30.00	1996.00	5320	20230620	-37.78	1615	20220930	104.95	5320	-37.78	20230620	1890	75.13	20230103	5320	-37.78	20230620	1615	104.95	20220930	4.85	N	033230	500	196 억	697672	N	N	N	N
132	20230905	140328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3275	20	2	0.61	2896346420	871221	70.28	3255	3385	3230	4230	2280	3255	3324.49	1.78	74813	3511	3382	3266	3137	3021	3447	3202	196	975	500	2010	5	1	39215380	1284	109.17	1.64	12	2.22	30.00	1996.00	5320	20230620	-38.44	1615	20220930	102.79	5320	-38.44	20230620	1890	73.28	20230103	5320	-38.44	20230620	1615	102.79	20220930	4.85	N	033230	500	196 억	697672	N	N	N	N
133	20230905	130319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3300	45	2	1.38	2633443005	791330	63.84	3255	3385	3230	4230	2280	3255	3327.90	1.78	68658	3511	3382	3266	3137	3021	3447	3202	196	975	500	2010	5	1	39215380	1294	110.00	1.65	12	2.02	30.00	1996.00	5320	20230620	-37.97	1615	20220930	104.33	5320	-37.97	20230620	1890	74.60	20230103	5320	-37.97	20230620	1615	104.33	20220930	4.85	N	033230	500	196 억	697672	N	N	N	N
134	20230905	120325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3380	125	2	3.84	2034528000	611947	49.37	3255	3385	3230	4230	2280	3255	3324.72	1.78	50269	3511	3382	3266	3137	3021	3447	3202	196	975	500	2010	5	1	39215380	1325	112.67	1.69	12	1.56	30.00	1996.00	5320	20230620	-36.47	1615	20220930	109.29	5320	-36.47	20230620	1890	78.84	20230103	5320	-36.47	20230620	1615	109.29	20220930	4.85	N	033230	500	196 억	697672	N	N	N	N
135	20230905	110326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3335	80	2	2.46	1420058875	428447	34.56	3255	3365	3230	4230	2280	3255	3314.48	1.78	13777	3511	3382	3266	3137	3021	3447	3202	196	975	500	2010	5	1	39215380	1308	111.17	1.67	12	1.09	30.00	1996.00	5320	20230620	-37.31	1615	20220930	106.50	5320	-37.31	20230620	1890	76.46	20230103	5320	-37.31	20230620	1615	106.50	20220930	4.85	N	033230	500	196 억	697672	N	N	N	N
136	20230905	100323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3305	50	2	1.54	634664300	192970	15.57	3255	3325	3230	4230	2280	3255	3288.98	1.78	-2038	3511	3382	3266	3137	3021	3447	3202	196	975	500	2010	5	1	39215380	1296	110.17	1.66	12	0.49	30.00	1996.00	5320	20230620	-37.88	1615	20220930	104.64	5320	-37.88	20230620	1890	74.87	20230103	5320	-37.88	20230620	1615	104.64	20220930	4.85	N	033230	500	196 억	697672	N	N	N	N
137	20230905	090318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3275	20	2	0.61	50479210	15550	1.25	3255	3275	3230	4230	2280	3255	3246.07	1.78	-2903	3511	3382	3266	3137	3021	3447	3202	196	975	500	2010	5	1	39215380	1284	109.17	1.64	12	0.04	30.00	1996.00	5320	20230620	-38.44	1615	20220930	102.79	5320	-38.44	20230620	1890	73.28	20230103	5320	-38.44	20230620	1615	102.79	20220930	4.85	N	033230	500	196 억	697672	N	N	N	N
138	20230904	160323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3255	85	2	2.68	4023682295	1221977	100.06	3190	3395	3150	4120	2220	3170	3292.91	1.49	115071	3500	3335	3245	3080	2990	3290	3035	196	950	500	1960	5	1	39215380	1276	108.50	1.63	12	3.12	30.00	1996.00	5320	20230620	-38.82	1615	20220930	101.55	5320	-38.82	20230620	1890	72.22	20230103	5320	-38.82	20230620	1615	101.55	20220930	4.89	N	033230	500	196 억	582601	N	N	N	N
139	20230904	150317	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3240	70	2	2.21	3913545135	1188089	97.28	3190	3395	3150	4120	2220	3170	3294.07	1.49	120428	3500	3335	3245	3080	2990	3290	3035	196	950	500	1960	5	1	39215380	1271	108.00	1.62	12	3.03	30.00	1996.00	5320	20230620	-39.10	1615	20220930	100.62	5320	-39.10	20230620	1890	71.43	20230103	5320	-39.10	20230620	1615	100.62	20220930	4.89	N	033230	500	196 억	582601	N	N	N	N
140	20230904	140316	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3250	80	2	2.52	3766738710	1142656	93.56	3190	3395	3150	4120	2220	3170	3296.57	1.49	124744	3500	3335	3245	3080	2990	3290	3035	196	950	500	1960	5	1	39215380	1274	108.33	1.63	12	2.91	30.00	1996.00	5320	20230620	-38.91	1615	20220930	101.24	5320	-38.91	20230620	1890	71.96	20230103	5320	-38.91	20230620	1615	101.24	20220930	4.89	N	033230	500	196 억	582601	N	N	N	N
141	20230904	130321	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3255	85	2	2.68	3551848635	1076345	88.13	3190	3395	3150	4120	2220	3170	3300.02	1.49	155061	3500	3335	3245	3080	2990	3290	3035	196	950	500	1960	5	1	39215380	1276	108.50	1.63	12	2.74	30.00	1996.00	5320	20230620	-38.82	1615	20220930	101.55	5320	-38.82	20230620	1890	72.22	20230103	5320	-38.82	20230620	1615	101.55	20220930	4.89	N	033230	500	196 억	582601	N	N	N	N
142	20230904	120315	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3240	70	2	2.21	3394608270	1027712	84.15	3190	3395	3150	4120	2220	3170	3303.18	1.49	170215	3500	3335	3245	3080	2990	3290	3035	196	950	500	1960	5	1	39215380	1271	108.00	1.62	12	2.62	30.00	1996.00	5320	20230620	-39.10	1615	20220930	100.62	5320	-39.10	20230620	1890	71.43	20230103	5320	-39.10	20230620	1615	100.62	20220930	4.89	N	033230	500	196 억	582601	N	N	N	N
143	20230904	110311	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3275	105	2	3.31	3175844115	960489	78.65	3190	3395	3150	4120	2220	3170	3306.61	1.49	180866	3500	3335	3245	3080	2990	3290	3035	196	950	500	1960	5	1	39215380	1284	109.17	1.64	12	2.45	30.00	1996.00	5320	20230620	-38.44	1615	20220930	102.79	5320	-38.44	20230620	1890	73.28	20230103	5320	-38.44	20230620	1615	102.79	20220930	4.89	N	033230	500	196 억	582601	N	N	N	N
144	20230904	100312	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3325	155	2	4.89	2383511265	718615	58.84	3190	3395	3150	4120	2220	3170	3316.98	1.49	153724	3500	3335	3245	3080	2990	3290	3035	196	950	500	1960	5	1	39215380	1304	110.83	1.67	12	1.83	30.00	1996.00	5320	20230620	-37.50	1615	20220930	105.88	5320	-37.50	20230620	1890	75.93	20230103	5320	-37.50	20230620	1615	105.88	20220930	4.89	N	033230	500	196 억	582601	N	N	N	N
145	20230904	090318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3160	-10	5	-0.32	70043070	22055	1.81	3190	3190	3150	4120	2220	3170	3176.07	1.49	-4405	3500	3335	3245	3080	2990	3290	3035	196	950	500	1960	5	1	39215380	1239	105.33	1.58	12	0.06	30.00	1996.00	5320	20230620	-40.60	1615	20220930	95.67	5320	-40.60	20230620	1890	67.20	20230103	5320	-40.60	20230620	1615	95.67	20220930	4.89	N	033230	500	196 억	582601	N	N	N	N
146	20230901	160313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3170	-165	5	-4.95	3946540265	1198915	93.81	3335	3410	3155	4335	2335	3335	3291.35	1.59	-38976	3448	3391	3348	3291	3248	3370	3270	196	1000	500	2060	5	1	39215380	1243	105.67	1.59	12	3.06	30.00	1996.00	5320	20230620	-40.41	1615	20220930	96.28	5320	-40.41	20230620	1890	67.72	20230103	5320	-40.41	20230620	1615	96.28	20220930	5.06	N	033230	500	196 억	621574	N	N	N	N
147	20230901	150319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3200	-135	5	-4.05	3613171455	1093911	85.60	3335	3410	3185	4335	2335	3335	3302.37	1.59	-34516	3448	3391	3348	3291	3248	3370	3270	196	1000	500	2060	5	1	39215380	1255	106.67	1.60	12	2.79	30.00	1996.00	5320	20230620	-39.85	1615	20220930	98.14	5320	-39.85	20230620	1890	69.31	20230103	5320	-39.85	20230620	1615	98.14	20220930	5.06	N	033230	500	196 억	621574	N	N	N	N
148	20230901	140316	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3215	-120	5	-3.60	3198594095	964545	75.47	3335	3410	3215	4335	2335	3335	3315.76	1.59	-1172	3448	3391	3348	3291	3248	3370	3270	196	1000	500	2060	5	1	39215380	1261	107.17	1.61	12	2.46	30.00	1996.00	5320	20230620	-39.57	1615	20220930	99.07	5320	-39.57	20230620	1890	70.11	20230103	5320	-39.57	20230620	1615	99.07	20220930	5.06	N	033230	500	196 억	621574	N	N	N	N
149	20230901	130313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3240	-95	5	-2.85	2895091690	870376	68.10	3335	3410	3230	4335	2335	3335	3326.04	1.59	14429	3448	3391	3348	3291	3248	3370	3270	196	1000	500	2060	5	1	39215380	1271	108.00	1.62	12	2.22	30.00	1996.00	5320	20230620	-39.10	1615	20220930	100.62	5320	-39.10	20230620	1890	71.43	20230103	5320	-39.10	20230620	1615	100.62	20220930	5.06	N	033230	500	196 억	621574	N	N	N	N
150	20230901	120314	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3240	-95	5	-2.85	2729467710	819269	64.11	3335	3410	3230	4335	2335	3335	3331.50	1.59	31248	3448	3391	3348	3291	3248	3370	3270	196	1000	500	2060	5	1	39215380	1271	108.00	1.62	12	2.09	30.00	1996.00	5320	20230620	-39.10	1615	20220930	100.62	5320	-39.10	20230620	1890	71.43	20230103	5320	-39.10	20230620	1615	100.62	20220930	5.06	N	033230	500	196 억	621574	N	N	N	N
151	20230901	110314	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3285	-50	5	-1.50	2228499830	665410	52.07	3335	3410	3280	4335	2335	3335	3349.51	1.59	57283	3448	3391	3348	3291	3248	3370	3270	196	1000	500	2060	5	1	39215380	1288	109.50	1.65	12	1.70	30.00	1996.00	5320	20230620	-38.25	1615	20220930	103.41	5320	-38.25	20230620	1890	73.81	20230103	5320	-38.25	20230620	1615	103.41	20220930	5.06	N	033230	500	196 억	621574	N	N	N	N
152	20230901	100312	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3365	30	2	0.90	1510104380	448604	35.10	3335	3410	3290	4335	2335	3335	3367.74	1.59	107121	3448	3391	3348	3291	3248	3370	3270	196	1000	500	2060	5	1	39215380	1320	112.17	1.69	12	1.14	30.00	1996.00	5320	20230620	-36.75	1615	20220930	108.36	5320	-36.75	20230620	1890	78.04	20230103	5320	-36.75	20230620	1615	108.36	20220930	5.06	N	033230	500	196 억	621574	N	N	N	N
153	20230901	090310	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3295	-40	5	-1.20	208643880	62784	4.91	3335	3335	3290	4335	2335	3335	3317.40	1.59	3834	3448	3391	3348	3291	3248	3370	3270	196	1000	500	2060	5	1	39215380	1292	109.83	1.65	12	0.16	30.00	1996.00	5320	20230620	-38.06	1615	20220930	104.02	5320	-38.06	20230620	1890	74.34	20230103	5320	-38.06	20230620	1615	104.02	20220930	5.06	N	033230	500	196 억	621574	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History