KissMeData/089150/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 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	160703	00	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2805	60	2	2.19	140598350	50551	57.64	2695	2865	2695	3565	1925	2745	2781.32	1.10	2239	2908	2826	2758	2676	2608	2792	2642	86	820	500	1860	5	1	17150000	481	71.92	1.38	12	0.29	39.00	2027.00	5090	20230210	-44.89	2575	20230726	8.93	5090	-44.89	20230210	2575	8.93	20230726	5090	-44.89	20230210	2575	8.93	20230726	2.80	N	089150	500	85 억	189257	N	N	N	N
3	20230927	150709	00	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2795	50	2	1.82	132382750	47621	54.30	2695	2865	2695	3565	1925	2745	2779.92	1.10	1891	2908	2826	2758	2676	2608	2792	2642	86	820	500	1860	5	1	17150000	479	71.67	1.38	12	0.28	39.00	2027.00	5090	20230210	-45.09	2575	20230726	8.54	5090	-45.09	20230210	2575	8.54	20230726	5090	-45.09	20230210	2575	8.54	20230726	2.80	N	089150	500	85 억	189257	N	N	N	N
4	20230927	140709	00	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2775	30	2	1.09	126071695	45357	51.72	2695	2865	2695	3565	1925	2745	2779.54	1.10	1202	2908	2826	2758	2676	2608	2792	2642	86	820	500	1860	5	1	17150000	476	71.15	1.37	12	0.26	39.00	2027.00	5090	20230210	-45.48	2575	20230726	7.77	5090	-45.48	20230210	2575	7.77	20230726	5090	-45.48	20230210	2575	7.77	20230726	2.80	N	089150	500	85 억	189257	N	N	N	N
5	20230927	130700	00	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2760	15	2	0.55	123505890	44430	50.66	2695	2865	2695	3565	1925	2745	2779.79	1.10	1158	2908	2826	2758	2676	2608	2792	2642	86	820	500	1860	5	1	17150000	473	70.77	1.36	12	0.26	39.00	2027.00	5090	20230210	-45.78	2575	20230726	7.18	5090	-45.78	20230210	2575	7.18	20230726	5090	-45.78	20230210	2575	7.18	20230726	2.80	N	089150	500	85 억	189257	N	N	N	N
6	20230927	120659	00	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2785	40	2	1.46	100525290	36117	41.18	2695	2865	2695	3565	1925	2745	2783.32	1.10	-1336	2908	2826	2758	2676	2608	2792	2642	86	820	500	1860	5	1	17150000	478	71.41	1.37	12	0.21	39.00	2027.00	5090	20230210	-45.28	2575	20230726	8.16	5090	-45.28	20230210	2575	8.16	20230726	5090	-45.28	20230210	2575	8.16	20230726	2.80	N	089150	500	85 억	189257	N	N	N	N
7	20230927	110706	00	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2815	70	2	2.55	92489685	33247	37.91	2695	2865	2695	3565	1925	2745	2781.90	1.10	-1540	2908	2826	2758	2676	2608	2792	2642	86	820	500	1860	5	1	17150000	483	72.18	1.39	12	0.19	39.00	2027.00	5090	20230210	-44.70	2575	20230726	9.32	5090	-44.70	20230210	2575	9.32	20230726	5090	-44.70	20230210	2575	9.32	20230726	2.80	N	089150	500	85 억	189257	N	N	N	N
8	20230927	100701	00	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2735	-10	5	-0.36	36133550	13168	15.02	2695	2760	2695	3565	1925	2745	2744.04	1.10	-5353	2908	2826	2758	2676	2608	2792	2642	86	820	500	1860	5	1	17150000	469	70.13	1.35	12	0.08	39.00	2027.00	5090	20230210	-46.27	2575	20230726	6.21	5090	-46.27	20230210	2575	6.21	20230726	5090	-46.27	20230210	2575	6.21	20230726	2.80	N	089150	500	85 억	189257	N	N	N	N
9	20230927	090712	00	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2750	5	2	0.18	5557785	2056	2.34	2695	2750	2695	3565	1925	2745	2703.20	1.10	515	2908	2826	2758	2676	2608	2792	2642	86	820	500	1860	5	1	17150000	472	70.51	1.36	12	0.01	39.00	2027.00	5090	20230210	-45.97	2575	20230726	6.80	5090	-45.97	20230210	2575	6.80	20230726	5090	-45.97	20230210	2575	6.80	20230726	2.80	N	089150	500	85 억	189257	N	N	N	N
10	20230926	160659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2745	-80	5	-2.83	240832090	87574	251.22	2800	2840	2690	3670	1980	2825	2750.09	1.07	4936	2921	2872	2841	2792	2761	2897	2817	86	845	500	1920	5	1	17150000	471	70.38	1.35	12	0.51	39.00	2027.00	5090	20230210	-46.07	2575	20230726	6.60	5090	-46.07	20230210	2575	6.60	20230726	5090	-46.07	20230210	2575	6.60	20230726	2.75	N	089150	500	85 억	184317	N	N	N	N
11	20230926	150701	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2745	-80	5	-2.83	234271785	85183	244.36	2800	2840	2690	3670	1980	2825	2750.22	1.07	5365	2921	2872	2841	2792	2761	2897	2817	86	845	500	1920	5	1	17150000	471	70.38	1.35	12	0.50	39.00	2027.00	5090	20230210	-46.07	2575	20230726	6.60	5090	-46.07	20230210	2575	6.60	20230726	5090	-46.07	20230210	2575	6.60	20230726	2.75	N	089150	500	85 억	184317	N	N	N	N
12	20230926	140654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2715	-110	5	-3.89	221426970	80490	230.90	2800	2840	2690	3670	1980	2825	2750.99	1.07	7562	2921	2872	2841	2792	2761	2897	2817	86	845	500	1920	5	1	17150000	466	69.62	1.34	12	0.47	39.00	2027.00	5090	20230210	-46.66	2575	20230726	5.44	5090	-46.66	20230210	2575	5.44	20230726	5090	-46.66	20230210	2575	5.44	20230726	2.75	N	089150	500	85 억	184317	N	N	N	N
13	20230926	130658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2735	-90	5	-3.19	121267905	43556	124.95	2800	2840	2735	3670	1980	2825	2784.18	1.07	4683	2921	2872	2841	2792	2761	2897	2817	86	845	500	1920	5	1	17150000	469	70.13	1.35	12	0.25	39.00	2027.00	5090	20230210	-46.27	2575	20230726	6.21	5090	-46.27	20230210	2575	6.21	20230726	5090	-46.27	20230210	2575	6.21	20230726	2.75	N	089150	500	85 억	184317	N	N	N	N
14	20230926	120700	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2770	-55	5	-1.95	99028970	35475	101.76	2800	2840	2745	3670	1980	2825	2791.51	1.07	4886	2921	2872	2841	2792	2761	2897	2817	86	845	500	1920	5	1	17150000	475	71.03	1.37	12	0.21	39.00	2027.00	5090	20230210	-45.58	2575	20230726	7.57	5090	-45.58	20230210	2575	7.57	20230726	5090	-45.58	20230210	2575	7.57	20230726	2.75	N	089150	500	85 억	184317	N	N	N	N
15	20230926	110700	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2795	-30	5	-1.06	57162455	20340	58.35	2800	2840	2785	3670	1980	2825	2810.35	1.07	-24	2921	2872	2841	2792	2761	2897	2817	86	845	500	1920	5	1	17150000	479	71.67	1.38	12	0.12	39.00	2027.00	5090	20230210	-45.09	2575	20230726	8.54	5090	-45.09	20230210	2575	8.54	20230726	5090	-45.09	20230210	2575	8.54	20230726	2.75	N	089150	500	85 억	184317	N	N	N	N
16	20230926	100658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2810	-15	5	-0.53	29239580	10364	29.73	2800	2840	2800	3670	1980	2825	2821.26	1.07	-510	2921	2872	2841	2792	2761	2897	2817	86	845	500	1920	5	1	17150000	482	72.05	1.39	12	0.06	39.00	2027.00	5090	20230210	-44.79	2575	20230726	9.13	5090	-44.79	20230210	2575	9.13	20230726	5090	-44.79	20230210	2575	9.13	20230726	2.75	N	089150	500	85 억	184317	N	N	N	N
17	20230926	090658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2825	0	3	0.00	2435725	868	2.49	2800	2825	2800	3670	1980	2825	2806.13	1.07	-58	2921	2872	2841	2792	2761	2897	2817	86	845	500	1920	5	1	17150000	484	72.44	1.39	12	0.01	39.00	2027.00	5090	20230210	-44.50	2575	20230726	9.71	5090	-44.50	20230210	2575	9.71	20230726	5090	-44.50	20230210	2575	9.71	20230726	2.75	N	089150	500	85 억	184317	N	N	N	N
18	20230925	160658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2825	-25	5	-0.88	99523870	34860	80.54	2810	2890	2810	3705	1995	2850	2855.06	1.08	-1369	2900	2875	2855	2830	2810	2887	2842	86	855	500	1930	5	1	17150000	484	72.44	1.39	12	0.20	39.00	2027.00	5090	20230210	-44.50	2575	20230726	9.71	5090	-44.50	20230210	2575	9.71	20230726	5090	-44.50	20230210	2575	9.71	20230726	2.73	N	089150	500	85 억	185686	N	N	N	N
19	20230925	150702	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2840	-10	5	-0.35	92233555	32282	74.59	2810	2890	2810	3705	1995	2850	2857.12	1.08	-518	2900	2875	2855	2830	2810	2887	2842	86	855	500	1930	5	1	17150000	487	72.82	1.40	12	0.19	39.00	2027.00	5090	20230210	-44.20	2575	20230726	10.29	5090	-44.20	20230210	2575	10.29	20230726	5090	-44.20	20230210	2575	10.29	20230726	2.73	N	089150	500	85 억	185686	N	N	N	N
20	20230925	140649	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2850	0	3	0.00	72520590	25346	58.56	2810	2890	2810	3705	1995	2850	2861.22	1.08	-655	2900	2875	2855	2830	2810	2887	2842	86	855	500	1930	5	1	17150000	489	73.08	1.41	12	0.15	39.00	2027.00	5090	20230210	-44.01	2575	20230726	10.68	5090	-44.01	20230210	2575	10.68	20230726	5090	-44.01	20230210	2575	10.68	20230726	2.73	N	089150	500	85 억	185686	N	N	N	N
21	20230925	130653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2890	40	2	1.40	57716930	20166	46.59	2810	2890	2810	3705	1995	2850	2862.09	1.08	-1570	2900	2875	2855	2830	2810	2887	2842	86	855	500	1930	5	1	17150000	496	74.10	1.43	12	0.12	39.00	2027.00	5090	20230210	-43.22	2575	20230726	12.23	5090	-43.22	20230210	2575	12.23	20230726	5090	-43.22	20230210	2575	12.23	20230726	2.73	N	089150	500	85 억	185686	N	N	N	N
22	20230925	120659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2870	20	2	0.70	39722480	13918	32.16	2810	2890	2810	3705	1995	2850	2854.04	1.08	-1414	2900	2875	2855	2830	2810	2887	2842	86	855	500	1930	5	1	17150000	492	73.59	1.42	12	0.08	39.00	2027.00	5090	20230210	-43.61	2575	20230726	11.46	5090	-43.61	20230210	2575	11.46	20230726	5090	-43.61	20230210	2575	11.46	20230726	2.73	N	089150	500	85 억	185686	N	N	N	N
23	20230925	110654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2865	15	2	0.53	36820155	12911	29.83	2810	2865	2810	3705	1995	2850	2851.84	1.08	-1195	2900	2875	2855	2830	2810	2887	2842	86	855	500	1930	5	1	17150000	491	73.46	1.41	12	0.08	39.00	2027.00	5090	20230210	-43.71	2575	20230726	11.26	5090	-43.71	20230210	2575	11.26	20230726	5090	-43.71	20230210	2575	11.26	20230726	2.73	N	089150	500	85 억	185686	N	N	N	N
24	20230925	100657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2860	10	2	0.35	17056900	5997	13.86	2810	2865	2810	3705	1995	2850	2844.24	1.08	533	2900	2875	2855	2830	2810	2887	2842	86	855	500	1930	5	1	17150000	490	73.33	1.41	12	0.03	39.00	2027.00	5090	20230210	-43.81	2575	20230726	11.07	5090	-43.81	20230210	2575	11.07	20230726	5090	-43.81	20230210	2575	11.07	20230726	2.73	N	089150	500	85 억	185686	N	N	N	N
25	20230925	090654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2835	-15	5	-0.53	2822395	1001	2.31	2810	2840	2810	3705	1995	2850	2819.58	1.08	570	2900	2875	2855	2830	2810	2887	2842	86	855	500	1930	5	1	17150000	486	72.69	1.40	12	0.01	39.00	2027.00	5090	20230210	-44.30	2575	20230726	10.10	5090	-44.30	20230210	2575	10.10	20230726	5090	-44.30	20230210	2575	10.10	20230726	2.73	N	089150	500	85 억	185686	N	N	N	N
26	20230922	160718	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2850	-30	5	-1.04	123109250	43085	75.72	2840	2880	2835	3740	2020	2880	2857.36	1.07	1536	3006	2942	2896	2832	2786	2920	2810	86	860	500	1950	5	1	17150000	489	73.08	1.41	12	0.25	39.00	2027.00	5090	20230210	-44.01	2575	20230726	10.68	5090	-44.01	20230210	2575	10.68	20230726	5090	-44.01	20230210	2575	10.68	20230726	2.74	N	089150	500	85 억	184150	N	N	N	N
27	20230922	150714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2860	-20	5	-0.69	101502760	35509	62.40	2840	2880	2835	3740	2020	2880	2858.51	1.07	1510	3006	2942	2896	2832	2786	2920	2810	86	860	500	1950	5	1	17150000	490	73.33	1.41	12	0.21	39.00	2027.00	5090	20230210	-43.81	2575	20230726	11.07	5090	-43.81	20230210	2575	11.07	20230726	5090	-43.81	20230210	2575	11.07	20230726	2.74	N	089150	500	85 억	184150	N	N	N	N
28	20230922	140714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2865	-15	5	-0.52	88522030	30963	54.41	2840	2880	2835	3740	2020	2880	2858.96	1.07	1774	3006	2942	2896	2832	2786	2920	2810	86	860	500	1950	5	1	17150000	491	73.46	1.41	12	0.18	39.00	2027.00	5090	20230210	-43.71	2575	20230726	11.26	5090	-43.71	20230210	2575	11.26	20230726	5090	-43.71	20230210	2575	11.26	20230726	2.74	N	089150	500	85 억	184150	N	N	N	N
29	20230922	130631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2870	-10	5	-0.35	78286640	27383	48.12	2840	2880	2835	3740	2020	2880	2858.95	1.07	1772	3006	2942	2896	2832	2786	2920	2810	86	860	500	1950	5	1	17150000	492	73.59	1.42	12	0.16	39.00	2027.00	5090	20230210	-43.61	2575	20230726	11.46	5090	-43.61	20230210	2575	11.46	20230726	5090	-43.61	20230210	2575	11.46	20230726	2.74	N	089150	500	85 억	184150	N	N	N	N
30	20230922	120630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2875	-5	5	-0.17	67558950	23651	41.56	2840	2880	2835	3740	2020	2880	2856.49	1.07	3039	3006	2942	2896	2832	2786	2920	2810	86	860	500	1950	5	1	17150000	493	73.72	1.42	12	0.14	39.00	2027.00	5090	20230210	-43.52	2575	20230726	11.65	5090	-43.52	20230210	2575	11.65	20230726	5090	-43.52	20230210	2575	11.65	20230726	2.74	N	089150	500	85 억	184150	N	N	N	N
31	20230922	110626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2870	-10	5	-0.35	33372445	11700	20.56	2840	2870	2835	3740	2020	2880	2852.35	1.07	-2112	3006	2942	2896	2832	2786	2920	2810	86	860	500	1950	5	1	17150000	492	73.59	1.42	12	0.07	39.00	2027.00	5090	20230210	-43.61	2575	20230726	11.46	5090	-43.61	20230210	2575	11.46	20230726	5090	-43.61	20230210	2575	11.46	20230726	2.74	N	089150	500	85 억	184150	N	N	N	N
32	20230922	100628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2850	-30	5	-1.04	21836800	7661	13.46	2840	2870	2835	3740	2020	2880	2850.39	1.07	-2600	3006	2942	2896	2832	2786	2920	2810	86	860	500	1950	5	1	17150000	489	73.08	1.41	12	0.04	39.00	2027.00	5090	20230210	-44.01	2575	20230726	10.68	5090	-44.01	20230210	2575	10.68	20230726	5090	-44.01	20230210	2575	10.68	20230726	2.74	N	089150	500	85 억	184150	N	N	N	N
33	20230922	090623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2845	-35	5	-1.22	2480110	872	1.53	2840	2860	2840	3740	2020	2880	2844.16	1.07	99	3006	2942	2896	2832	2786	2920	2810	86	860	500	1950	5	1	17150000	488	72.95	1.40	12	0.01	39.00	2027.00	5090	20230210	-44.11	2575	20230726	10.49	5090	-44.11	20230210	2575	10.49	20230726	5090	-44.11	20230210	2575	10.49	20230726	2.74	N	089150	500	85 억	184150	N	N	N	N
34	20230921	160630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2880	-80	5	-2.70	164176010	56901	353.36	2960	2960	2850	3845	2075	2960	2885.30	1.12	-8036	3010	2985	2970	2945	2930	2977	2937	86	885	500	2010	5	1	17150000	494	73.85	1.42	12	0.33	39.00	2027.00	5090	20230210	-43.42	2575	20230726	11.84	5090	-43.42	20230210	2575	11.84	20230726	5090	-43.42	20230210	2575	11.84	20230726	2.73	N	089150	500	85 억	192186	N	N	N	N
35	20230921	150620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2880	-80	5	-2.70	155665525	53946	335.01	2960	2960	2850	3845	2075	2960	2885.58	1.12	-7993	3010	2985	2970	2945	2930	2977	2937	86	885	500	2010	5	1	17150000	494	73.85	1.42	12	0.31	39.00	2027.00	5090	20230210	-43.42	2575	20230726	11.84	5090	-43.42	20230210	2575	11.84	20230726	5090	-43.42	20230210	2575	11.84	20230726	2.73	N	089150	500	85 억	192186	N	N	N	N
36	20230921	140627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2880	-80	5	-2.70	137991715	47817	296.94	2960	2960	2850	3845	2075	2960	2885.83	1.12	-4957	3010	2985	2970	2945	2930	2977	2937	86	885	500	2010	5	1	17150000	494	73.85	1.42	12	0.28	39.00	2027.00	5090	20230210	-43.42	2575	20230726	11.84	5090	-43.42	20230210	2575	11.84	20230726	5090	-43.42	20230210	2575	11.84	20230726	2.73	N	089150	500	85 억	192186	N	N	N	N
37	20230921	130620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2870	-90	5	-3.04	116314630	40256	249.99	2960	2960	2850	3845	2075	2960	2889.37	1.12	-4854	3010	2985	2970	2945	2930	2977	2937	86	885	500	2010	5	1	17150000	492	73.59	1.42	12	0.23	39.00	2027.00	5090	20230210	-43.61	2575	20230726	11.46	5090	-43.61	20230210	2575	11.46	20230726	5090	-43.61	20230210	2575	11.46	20230726	2.73	N	089150	500	85 억	192186	N	N	N	N
38	20230921	120615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2875	-85	5	-2.87	106414490	36812	228.60	2960	2960	2850	3845	2075	2960	2890.76	1.12	-2650	3010	2985	2970	2945	2930	2977	2937	86	885	500	2010	5	1	17150000	493	73.72	1.42	12	0.21	39.00	2027.00	5090	20230210	-43.52	2575	20230726	11.65	5090	-43.52	20230210	2575	11.65	20230726	5090	-43.52	20230210	2575	11.65	20230726	2.73	N	089150	500	85 억	192186	N	N	N	N
39	20230921	110631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2900	-60	5	-2.03	94794605	32774	203.53	2960	2960	2850	3845	2075	2960	2892.37	1.12	-1721	3010	2985	2970	2945	2930	2977	2937	86	885	500	2010	5	1	17150000	497	74.36	1.43	12	0.19	39.00	2027.00	5090	20230210	-43.03	2575	20230726	12.62	5090	-43.03	20230210	2575	12.62	20230726	5090	-43.03	20230210	2575	12.62	20230726	2.73	N	089150	500	85 억	192186	N	N	N	N
40	20230921	100619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2880	-80	5	-2.70	63546480	21927	136.17	2960	2960	2850	3845	2075	2960	2898.09	1.12	434	3010	2985	2970	2945	2930	2977	2937	86	885	500	2010	5	1	17150000	494	73.85	1.42	12	0.13	39.00	2027.00	5090	20230210	-43.42	2575	20230726	11.84	5090	-43.42	20230210	2575	11.84	20230726	5090	-43.42	20230210	2575	11.84	20230726	2.73	N	089150	500	85 억	192186	N	N	N	N
41	20230921	090626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2895	-65	5	-2.20	36170600	12481	77.51	2960	2960	2850	3845	2075	2960	2898.05	1.12	3038	3010	2985	2970	2945	2930	2977	2937	86	885	500	2010	5	1	17150000	496	74.23	1.43	12	0.07	39.00	2027.00	5090	20230210	-43.12	2575	20230726	12.43	5090	-43.12	20230210	2575	12.43	20230726	5090	-43.12	20230210	2575	12.43	20230726	2.73	N	089150	500	85 억	192186	N	N	N	N
42	20230920	160626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2960	-40	5	-1.33	47570995	16036	43.65	2985	2995	2955	3900	2100	3000	2966.51	1.14	-3023	3133	3066	2988	2921	2843	3027	2882	86	900	500	2040	5	1	17150000	508	75.90	1.46	12	0.09	39.00	2027.00	5090	20230210	-41.85	2575	20230726	14.95	5090	-41.85	20230210	2575	14.95	20230726	5090	-41.85	20230210	2575	14.95	20230726	2.71	N	089150	500	85 억	195184	N	N	N	N
43	20230920	150610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2955	-45	5	-1.50	39614235	13352	36.34	2985	2995	2955	3900	2100	3000	2966.91	1.14	-2998	3133	3066	2988	2921	2843	3027	2882	86	900	500	2040	5	1	17150000	507	75.77	1.46	12	0.08	39.00	2027.00	5090	20230210	-41.94	2575	20230726	14.76	5090	-41.94	20230210	2575	14.76	20230726	5090	-41.94	20230210	2575	14.76	20230726	2.71	N	089150	500	85 억	195184	N	N	N	N
44	20230920	140618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2975	-25	5	-0.83	32587315	10981	29.89	2985	2995	2960	3900	2100	3000	2967.61	1.14	-3058	3133	3066	2988	2921	2843	3027	2882	86	900	500	2040	5	1	17150000	510	76.28	1.47	12	0.06	39.00	2027.00	5090	20230210	-41.55	2575	20230726	15.53	5090	-41.55	20230210	2575	15.53	20230726	5090	-41.55	20230210	2575	15.53	20230726	2.71	N	089150	500	85 억	195184	N	N	N	N
45	20230920	130614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2960	-40	5	-1.33	27184070	9162	24.94	2985	2995	2960	3900	2100	3000	2967.05	1.14	-1882	3133	3066	2988	2921	2843	3027	2882	86	900	500	2040	5	1	17150000	508	75.90	1.46	12	0.05	39.00	2027.00	5090	20230210	-41.85	2575	20230726	14.95	5090	-41.85	20230210	2575	14.95	20230726	5090	-41.85	20230210	2575	14.95	20230726	2.71	N	089150	500	85 억	195184	N	N	N	N
46	20230920	120613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2965	-35	5	-1.17	20141635	6788	18.48	2985	2995	2960	3900	2100	3000	2967.24	1.14	-1283	3133	3066	2988	2921	2843	3027	2882	86	900	500	2040	5	1	17150000	508	76.03	1.46	12	0.04	39.00	2027.00	5090	20230210	-41.75	2575	20230726	15.15	5090	-41.75	20230210	2575	15.15	20230726	5090	-41.75	20230210	2575	15.15	20230726	2.71	N	089150	500	85 억	195184	N	N	N	N
47	20230920	110619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2965	-35	5	-1.17	16728360	5637	15.34	2985	2995	2960	3900	2100	3000	2967.60	1.14	-266	3133	3066	2988	2921	2843	3027	2882	86	900	500	2040	5	1	17150000	508	76.03	1.46	12	0.03	39.00	2027.00	5090	20230210	-41.75	2575	20230726	15.15	5090	-41.75	20230210	2575	15.15	20230726	5090	-41.75	20230210	2575	15.15	20230726	2.71	N	089150	500	85 억	195184	N	N	N	N
48	20230920	100606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2960	-40	5	-1.33	8377140	2821	7.68	2985	2995	2960	3900	2100	3000	2969.56	1.14	-265	3133	3066	2988	2921	2843	3027	2882	86	900	500	2040	5	1	17150000	508	75.90	1.46	12	0.02	39.00	2027.00	5090	20230210	-41.85	2575	20230726	14.95	5090	-41.85	20230210	2575	14.95	20230726	5090	-41.85	20230210	2575	14.95	20230726	2.71	N	089150	500	85 억	195184	N	N	N	N
49	20230920	090615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3900	2100	3000	0.00	1.14	0	3133	3066	2988	2921	2843	3027	2882	86	900	500	2040	5	1	17150000	515	76.92	1.48	12	0.00	39.00	2027.00	5090	20230210	-41.06	2575	20230726	16.50	5090	-41.06	20230210	2575	16.50	20230726	5090	-41.06	20230210	2575	16.50	20230726	2.71	N	089150	500	85 억	195184	N	N	N	N
50	20230919	160613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3000	-55	5	-1.80	109658100	36696	150.49	3025	3055	2910	3970	2140	3055	2988.28	1.16	-3510	3108	3081	3058	3031	3008	3095	3045	86	915	500	2070	5	1	17150000	515	76.92	1.48	12	0.21	39.00	2027.00	5090	20230210	-41.06	2575	20230726	16.50	5090	-41.06	20230210	2575	16.50	20230726	5090	-41.06	20230210	2575	16.50	20230726	2.73	N	089150	500	85 억	198694	N	N	N	N
51	20230919	150612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2975	-80	5	-2.62	97420850	32589	133.65	3025	3055	2910	3970	2140	3055	2989.38	1.16	-3272	3108	3081	3058	3031	3008	3095	3045	86	915	500	2070	5	1	17150000	510	76.28	1.47	12	0.19	39.00	2027.00	5090	20230210	-41.55	2575	20230726	15.53	5090	-41.55	20230210	2575	15.53	20230726	5090	-41.55	20230210	2575	15.53	20230726	2.73	N	089150	500	85 억	198694	N	N	N	N
52	20230919	140609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2985	-70	5	-2.29	86448815	28897	118.51	3025	3055	2910	3970	2140	3055	2991.62	1.16	-3482	3108	3081	3058	3031	3008	3095	3045	86	915	500	2070	5	1	17150000	512	76.54	1.47	12	0.17	39.00	2027.00	5090	20230210	-41.36	2575	20230726	15.92	5090	-41.36	20230210	2575	15.92	20230726	5090	-41.36	20230210	2575	15.92	20230726	2.73	N	089150	500	85 억	198694	N	N	N	N
53	20230919	130601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2995	-60	5	-1.96	82462555	27565	113.05	3025	3055	2910	3970	2140	3055	2991.57	1.16	-2537	3108	3081	3058	3031	3008	3095	3045	86	915	500	2070	5	1	17150000	514	76.79	1.48	12	0.16	39.00	2027.00	5090	20230210	-41.16	2575	20230726	16.31	5090	-41.16	20230210	2575	16.31	20230726	5090	-41.16	20230210	2575	16.31	20230726	2.73	N	089150	500	85 억	198694	N	N	N	N
54	20230919	120616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2985	-70	5	-2.29	77425655	25880	106.14	3025	3055	2910	3970	2140	3055	2991.72	1.16	-1167	3108	3081	3058	3031	3008	3095	3045	86	915	500	2070	5	1	17150000	512	76.54	1.47	12	0.15	39.00	2027.00	5090	20230210	-41.36	2575	20230726	15.92	5090	-41.36	20230210	2575	15.92	20230726	5090	-41.36	20230210	2575	15.92	20230726	2.73	N	089150	500	85 억	198694	N	N	N	N
55	20230919	110617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3015	-40	5	-1.31	27245050	9015	36.97	3025	3055	2995	3970	2140	3055	3022.19	1.16	-3646	3108	3081	3058	3031	3008	3095	3045	86	915	500	2070	5	1	17150000	517	77.31	1.49	12	0.05	39.00	2027.00	5090	20230210	-40.77	2575	20230726	17.09	5090	-40.77	20230210	2575	17.09	20230726	5090	-40.77	20230210	2575	17.09	20230726	2.73	N	089150	500	85 억	198694	N	N	N	N
56	20230919	100614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3020	-35	5	-1.15	15787635	5202	21.33	3025	3055	3020	3970	2140	3055	3034.92	1.16	-2655	3108	3081	3058	3031	3008	3095	3045	86	915	500	2070	5	1	17150000	518	77.44	1.49	12	0.03	39.00	2027.00	5090	20230210	-40.67	2575	20230726	17.28	5090	-40.67	20230210	2575	17.28	20230726	5090	-40.67	20230210	2575	17.28	20230726	2.73	N	089150	500	85 억	198694	N	N	N	N
57	20230919	090609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3035	-20	5	-0.65	1957450	647	2.65	3025	3035	3020	3970	2140	3055	3025.43	1.16	323	3108	3081	3058	3031	3008	3095	3045	86	915	500	2070	5	1	17150000	521	77.82	1.50	12	0.00	39.00	2027.00	5090	20230210	-40.37	2575	20230726	17.86	5090	-40.37	20230210	2575	17.86	20230726	5090	-40.37	20230210	2575	17.86	20230726	2.73	N	089150	500	85 억	198694	N	N	N	N
58	20230918	160613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3055	-15	5	-0.49	74332015	24345	46.35	3045	3085	3035	3990	2150	3070	3053.28	1.17	-2651	3140	3105	3045	3010	2950	3122	3027	86	920	500	2080	5	1	17150000	524	78.33	1.51	12	0.14	39.00	2027.00	5090	20230210	-39.98	2575	20230726	18.64	5090	-39.98	20230210	2575	18.64	20230726	5090	-39.98	20230210	2575	18.64	20230726	2.73	N	089150	500	85 억	201187	N	N	N	N
59	20230918	150611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3055	-15	5	-0.49	72581730	23772	45.26	3045	3085	3035	3990	2150	3070	3053.24	1.17	-2200	3140	3105	3045	3010	2950	3122	3027	86	920	500	2080	5	1	17150000	524	78.33	1.51	12	0.14	39.00	2027.00	5090	20230210	-39.98	2575	20230726	18.64	5090	-39.98	20230210	2575	18.64	20230726	5090	-39.98	20230210	2575	18.64	20230726	2.73	N	089150	500	85 억	201187	N	N	N	N
60	20230918	140626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3045	-25	5	-0.81	66569180	21796	41.50	3045	3085	3035	3990	2150	3070	3054.19	1.17	-2177	3140	3105	3045	3010	2950	3122	3027	86	920	500	2080	5	1	17150000	522	78.08	1.50	12	0.13	39.00	2027.00	5090	20230210	-40.18	2575	20230726	18.25	5090	-40.18	20230210	2575	18.25	20230726	5090	-40.18	20230210	2575	18.25	20230726	2.73	N	089150	500	85 억	201187	N	N	N	N
61	20230918	130610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3050	-20	5	-0.65	59360275	19430	37.00	3045	3085	3035	3990	2150	3070	3055.08	1.17	-2517	3140	3105	3045	3010	2950	3122	3027	86	920	500	2080	5	1	17150000	523	78.21	1.50	12	0.11	39.00	2027.00	5090	20230210	-40.08	2575	20230726	18.45	5090	-40.08	20230210	2575	18.45	20230726	5090	-40.08	20230210	2575	18.45	20230726	2.73	N	089150	500	85 억	201187	N	N	N	N
62	20230918	120612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3060	-10	5	-0.33	52614010	17220	32.79	3045	3085	3035	3990	2150	3070	3055.40	1.17	-2802	3140	3105	3045	3010	2950	3122	3027	86	920	500	2080	5	1	17150000	525	78.46	1.51	12	0.10	39.00	2027.00	5090	20230210	-39.88	2575	20230726	18.83	5090	-39.88	20230210	2575	18.83	20230726	5090	-39.88	20230210	2575	18.83	20230726	2.73	N	089150	500	85 억	201187	N	N	N	N
63	20230918	110608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3040	-30	5	-0.98	38324450	12559	23.91	3045	3080	3035	3990	2150	3070	3051.55	1.17	-2742	3140	3105	3045	3010	2950	3122	3027	86	920	500	2080	5	1	17150000	521	77.95	1.50	12	0.07	39.00	2027.00	5090	20230210	-40.28	2575	20230726	18.06	5090	-40.28	20230210	2575	18.06	20230726	5090	-40.28	20230210	2575	18.06	20230726	2.73	N	089150	500	85 억	201187	N	N	N	N
64	20230918	100604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3045	-25	5	-0.81	28106220	9201	17.52	3045	3080	3045	3990	2150	3070	3054.69	1.17	-1606	3140	3105	3045	3010	2950	3122	3027	86	920	500	2080	5	1	17150000	522	78.08	1.50	12	0.05	39.00	2027.00	5090	20230210	-40.18	2575	20230726	18.25	5090	-40.18	20230210	2575	18.25	20230726	5090	-40.18	20230210	2575	18.25	20230726	2.73	N	089150	500	85 억	201187	N	N	N	N
65	20230918	090602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3050	-20	5	-0.65	10698720	3496	6.66	3045	3080	3045	3990	2150	3070	3060.27	1.17	599	3140	3105	3045	3010	2950	3122	3027	86	920	500	2080	5	1	17150000	523	78.21	1.50	12	0.02	39.00	2027.00	5090	20230210	-40.08	2575	20230726	18.45	5090	-40.08	20230210	2575	18.45	20230726	5090	-40.08	20230210	2575	18.45	20230726	2.73	N	089150	500	85 억	201187	N	N	N	N
66	20230915	160608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3070	105	2	3.54	160232720	52435	272.91	3010	3080	2985	3850	2080	2965	3055.80	1.22	-7799	3035	3000	2955	2920	2875	3017	2937	86	885	500	2010	5	1	17150000	527	78.72	1.51	12	0.31	39.00	2027.00	5090	20230210	-39.69	2575	20230726	19.22	5090	-39.69	20230210	2575	19.22	20230726	5120	-40.04	20220915	2575	19.22	20230726	2.73	N	089150	500	85 억	208986	N	N	N	N
67	20230915	150608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3035	70	2	2.36	144773770	47393	246.67	3010	3080	2985	3850	2080	2965	3054.75	1.22	-6369	3035	3000	2955	2920	2875	3017	2937	86	885	500	2010	5	1	17150000	521	77.82	1.50	12	0.28	39.00	2027.00	5090	20230210	-40.37	2575	20230726	17.86	5090	-40.37	20230210	2575	17.86	20230726	5120	-40.72	20220915	2575	17.86	20230726	2.73	N	089150	500	85 억	208986	N	N	N	N
68	20230915	140606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3050	85	2	2.87	135600990	44388	231.03	3010	3080	2985	3850	2080	2965	3054.90	1.22	-6203	3035	3000	2955	2920	2875	3017	2937	86	885	500	2010	5	1	17150000	523	78.21	1.50	12	0.26	39.00	2027.00	5090	20230210	-40.08	2575	20230726	18.45	5090	-40.08	20230210	2575	18.45	20230726	5120	-40.43	20220915	2575	18.45	20230726	2.73	N	089150	500	85 억	208986	N	N	N	N
69	20230915	130604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3050	85	2	2.87	130700140	42785	222.69	3010	3080	2985	3850	2080	2965	3054.81	1.22	-6177	3035	3000	2955	2920	2875	3017	2937	86	885	500	2010	5	1	17150000	523	78.21	1.50	12	0.25	39.00	2027.00	5090	20230210	-40.08	2575	20230726	18.45	5090	-40.08	20230210	2575	18.45	20230726	5120	-40.43	20220915	2575	18.45	20230726	2.73	N	089150	500	85 억	208986	N	N	N	N
70	20230915	120610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3070	105	2	3.54	123887790	40553	211.07	3010	3080	2985	3850	2080	2965	3054.96	1.22	-6460	3035	3000	2955	2920	2875	3017	2937	86	885	500	2010	5	1	17150000	527	78.72	1.51	12	0.24	39.00	2027.00	5090	20230210	-39.69	2575	20230726	19.22	5090	-39.69	20230210	2575	19.22	20230726	5120	-40.04	20220915	2575	19.22	20230726	2.73	N	089150	500	85 억	208986	N	N	N	N
71	20230915	110613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3060	95	2	3.20	105338915	34489	179.51	3010	3080	2985	3850	2080	2965	3054.28	1.22	-6344	3035	3000	2955	2920	2875	3017	2937	86	885	500	2010	5	1	17150000	525	78.46	1.51	12	0.20	39.00	2027.00	5090	20230210	-39.88	2575	20230726	18.83	5090	-39.88	20230210	2575	18.83	20230726	5120	-40.23	20220915	2575	18.83	20230726	2.73	N	089150	500	85 억	208986	N	N	N	N
72	20230915	100609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3045	80	2	2.70	88072760	28840	150.11	3010	3080	2985	3850	2080	2965	3053.84	1.22	-4207	3035	3000	2955	2920	2875	3017	2937	86	885	500	2010	5	1	17150000	522	78.08	1.50	12	0.17	39.00	2027.00	5090	20230210	-40.18	2575	20230726	18.25	5090	-40.18	20230210	2575	18.25	20230726	5120	-40.53	20220915	2575	18.25	20230726	2.73	N	089150	500	85 억	208986	N	N	N	N
73	20230915	090601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2985	20	2	0.67	3020060	1004	5.23	3010	3015	2985	3850	2080	2965	3008.03	1.22	-560	3035	3000	2955	2920	2875	3017	2937	86	885	500	2010	5	1	17150000	512	76.54	1.47	12	0.01	39.00	2027.00	5090	20230210	-41.36	2575	20230726	15.92	5090	-41.36	20230210	2575	15.92	20230726	5120	-41.70	20220915	2575	15.92	20230726	2.73	N	089150	500	85 억	208986	N	N	N	N
74	20230914	160607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2965	5	2	0.17	56712310	19213	95.42	2960	2990	2910	3845	2075	2960	2951.77	1.21	533	3033	2996	2953	2916	2873	3015	2935	86	885	500	2010	5	1	17150000	508	76.03	1.46	12	0.11	39.00	2027.00	5120	20220915	-42.09	2575	20230726	15.15	5090	-41.75	20230210	2575	15.15	20230726	5120	-42.09	20220915	2575	15.15	20230726	2.73	N	089150	500	85 억	207727	N	N	N	N
75	20230914	150555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2975	15	2	0.51	52600230	17829	88.55	2960	2990	2910	3845	2075	2960	2950.26	1.21	483	3033	2996	2953	2916	2873	3015	2935	86	885	500	2010	5	1	17150000	510	76.28	1.47	12	0.10	39.00	2027.00	5120	20220915	-41.89	2575	20230726	15.53	5090	-41.55	20230210	2575	15.53	20230726	5120	-41.89	20220915	2575	15.53	20230726	2.73	N	089150	500	85 억	207727	N	N	N	N
76	20230914	140602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2955	-5	5	-0.17	49549930	16799	83.43	2960	2990	2910	3845	2075	2960	2949.58	1.21	62	3033	2996	2953	2916	2873	3015	2935	86	885	500	2010	5	1	17150000	507	75.77	1.46	12	0.10	39.00	2027.00	5120	20220915	-42.29	2575	20230726	14.76	5090	-41.94	20230210	2575	14.76	20230726	5120	-42.29	20220915	2575	14.76	20230726	2.73	N	089150	500	85 억	207727	N	N	N	N
77	20230914	130551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2955	-5	5	-0.17	36906060	12513	62.15	2960	2990	2910	3845	2075	2960	2949.42	1.21	-280	3033	2996	2953	2916	2873	3015	2935	86	885	500	2010	5	1	17150000	507	75.77	1.46	12	0.07	39.00	2027.00	5120	20220915	-42.29	2575	20230726	14.76	5090	-41.94	20230210	2575	14.76	20230726	5120	-42.29	20220915	2575	14.76	20230726	2.73	N	089150	500	85 억	207727	N	N	N	N
78	20230914	120601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2960	0	3	0.00	34822300	11809	58.65	2960	2990	2910	3845	2075	2960	2948.79	1.21	-116	3033	2996	2953	2916	2873	3015	2935	86	885	500	2010	5	1	17150000	508	75.90	1.46	12	0.07	39.00	2027.00	5120	20220915	-42.19	2575	20230726	14.95	5090	-41.85	20230210	2575	14.95	20230726	5120	-42.19	20220915	2575	14.95	20230726	2.73	N	089150	500	85 억	207727	N	N	N	N
79	20230914	110556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2945	-15	5	-0.51	26093015	8856	43.98	2960	2960	2910	3845	2075	2960	2946.37	1.21	55	3033	2996	2953	2916	2873	3015	2935	86	885	500	2010	5	1	17150000	505	75.51	1.45	12	0.05	39.00	2027.00	5120	20220915	-42.48	2575	20230726	14.37	5090	-42.14	20230210	2575	14.37	20230726	5120	-42.48	20220915	2575	14.37	20230726	2.73	N	089150	500	85 억	207727	N	N	N	N
80	20230914	100550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2945	-15	5	-0.51	24105805	8182	40.64	2960	2960	2910	3845	2075	2960	2946.20	1.21	196	3033	2996	2953	2916	2873	3015	2935	86	885	500	2010	5	1	17150000	505	75.51	1.45	12	0.05	39.00	2027.00	5120	20220915	-42.48	2575	20230726	14.37	5090	-42.14	20230210	2575	14.37	20230726	5120	-42.48	20220915	2575	14.37	20230726	2.73	N	089150	500	85 억	207727	N	N	N	N
81	20230914	090603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2945	-15	5	-0.51	1505380	509	2.53	2960	2960	2945	3845	2075	2960	2957.52	1.21	-52	3033	2996	2953	2916	2873	3015	2935	86	885	500	2010	5	1	17150000	505	75.51	1.45	12	0.00	39.00	2027.00	5120	20220915	-42.48	2575	20230726	14.37	5090	-42.14	20230210	2575	14.37	20230726	5120	-42.48	20220915	2575	14.37	20230726	2.73	N	089150	500	85 억	207727	N	N	N	N
82	20230913	160604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2960	25	2	0.85	59140265	20066	20.81	2910	2990	2910	3815	2055	2935	2947.29	1.21	-747	3248	3091	2978	2821	2708	3035	2765	86	880	500	1990	5	1	17150000	508	75.90	1.46	12	0.12	39.00	2027.00	5120	20220915	-42.19	2575	20230726	14.95	5090	-41.85	20230210	2575	14.95	20230726	5180	-42.86	20220913	2575	14.95	20230726	2.72	N	089150	500	85 억	207749	N	N	N	N
83	20230913	150559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2945	10	2	0.34	54668560	18542	19.23	2910	2990	2910	3815	2055	2935	2948.36	1.21	-727	3248	3091	2978	2821	2708	3035	2765	86	880	500	1990	5	1	17150000	505	75.51	1.45	12	0.11	39.00	2027.00	5120	20220915	-42.48	2575	20230726	14.37	5090	-42.14	20230210	2575	14.37	20230726	5180	-43.15	20220913	2575	14.37	20230726	2.72	N	089150	500	85 억	207749	N	N	N	N
84	20230913	140603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2950	15	2	0.51	49457165	16774	17.39	2910	2990	2910	3815	2055	2935	2948.44	1.21	-576	3248	3091	2978	2821	2708	3035	2765	86	880	500	1990	5	1	17150000	506	75.64	1.46	12	0.10	39.00	2027.00	5120	20220915	-42.38	2575	20230726	14.56	5090	-42.04	20230210	2575	14.56	20230726	5180	-43.05	20220913	2575	14.56	20230726	2.72	N	089150	500	85 억	207749	N	N	N	N
85	20230913	130547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2925	-10	5	-0.34	48126850	16322	16.92	2910	2990	2910	3815	2055	2935	2948.59	1.21	-728	3248	3091	2978	2821	2708	3035	2765	86	880	500	1990	5	1	17150000	502	75.00	1.44	12	0.10	39.00	2027.00	5120	20220915	-42.87	2575	20230726	13.59	5090	-42.53	20230210	2575	13.59	20230726	5180	-43.53	20220913	2575	13.59	20230726	2.72	N	089150	500	85 억	207749	N	N	N	N
86	20230913	120601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2930	-5	5	-0.17	44519590	15089	15.65	2910	2990	2910	3815	2055	2935	2950.47	1.21	-890	3248	3091	2978	2821	2708	3035	2765	86	880	500	1990	5	1	17150000	502	75.13	1.45	12	0.09	39.00	2027.00	5120	20220915	-42.77	2575	20230726	13.79	5090	-42.44	20230210	2575	13.79	20230726	5180	-43.44	20220913	2575	13.79	20230726	2.72	N	089150	500	85 억	207749	N	N	N	N
87	20230913	110601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2915	-20	5	-0.68	34994190	11844	12.28	2910	2990	2910	3815	2055	2935	2954.59	1.21	-1026	3248	3091	2978	2821	2708	3035	2765	86	880	500	1990	5	1	17150000	500	74.74	1.44	12	0.07	39.00	2027.00	5120	20220915	-43.07	2575	20230726	13.20	5090	-42.73	20230210	2575	13.20	20230726	5180	-43.73	20220913	2575	13.20	20230726	2.72	N	089150	500	85 억	207749	N	N	N	N
88	20230913	100552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2965	30	2	1.02	20584035	6964	7.22	2910	2990	2910	3815	2055	2935	2955.78	1.21	1381	3248	3091	2978	2821	2708	3035	2765	86	880	500	1990	5	1	17150000	508	76.03	1.46	12	0.04	39.00	2027.00	5120	20220915	-42.09	2575	20230726	15.15	5090	-41.75	20230210	2575	15.15	20230726	5180	-42.76	20220913	2575	15.15	20230726	2.72	N	089150	500	85 억	207749	N	N	N	N
89	20230913	090550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2935	0	3	0.00	3123935	1068	1.11	2910	2965	2910	3815	2055	2935	2925.03	1.21	299	3248	3091	2978	2821	2708	3035	2765	86	880	500	1990	5	1	17150000	503	75.26	1.45	12	0.01	39.00	2027.00	5120	20220915	-42.68	2575	20230726	13.98	5090	-42.34	20230210	2575	13.98	20230726	5180	-43.34	20220913	2575	13.98	20230726	2.72	N	089150	500	85 억	207749	N	N	N	N
90	20230912	160545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2935	-150	5	-4.86	290951265	96308	439.58	3085	3135	2865	4010	2160	3085	3022.02	1.21	123	3128	3106	3083	3061	3038	3117	3072	86	925	500	2090	5	1	17150000	503	75.26	1.45	12	0.56	39.00	2027.00	5180	20220913	-43.34	2575	20230726	13.98	5090	-42.34	20230210	2575	13.98	20230726	5180	-43.34	20220913	2575	13.98	20230726	2.71	N	089150	500	85 억	207626	N	N	N	N
91	20230912	150553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2965	-120	5	-3.89	254534445	83957	383.21	3085	3135	2865	4010	2160	3085	3031.72	1.21	-1708	3128	3106	3083	3061	3038	3117	3072	86	925	500	2090	5	1	17150000	508	76.03	1.46	12	0.49	39.00	2027.00	5180	20220913	-42.76	2575	20230726	15.15	5090	-41.75	20230210	2575	15.15	20230726	5180	-42.76	20220913	2575	15.15	20230726	2.71	N	089150	500	85 억	207626	N	N	N	N
92	20230912	140552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3070	-15	5	-0.49	140232270	45531	207.82	3085	3135	3035	4010	2160	3085	3079.93	1.21	-1658	3128	3106	3083	3061	3038	3117	3072	86	925	500	2090	5	1	17150000	527	78.72	1.51	12	0.27	39.00	2027.00	5180	20220913	-40.73	2575	20230726	19.22	5090	-39.69	20230210	2575	19.22	20230726	5180	-40.73	20220913	2575	19.22	20230726	2.71	N	089150	500	85 억	207626	N	N	N	N
93	20230912	130546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3065	-20	5	-0.65	132898500	43130	196.86	3085	3135	3035	4010	2160	3085	3081.35	1.21	-12	3128	3106	3083	3061	3038	3117	3072	86	925	500	2090	5	1	17150000	526	78.59	1.51	12	0.25	39.00	2027.00	5180	20220913	-40.83	2575	20230726	19.03	5090	-39.78	20230210	2575	19.03	20230726	5180	-40.83	20220913	2575	19.03	20230726	2.71	N	089150	500	85 억	207626	N	N	N	N
94	20230912	120541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3085	0	3	0.00	67081155	21627	98.71	3085	3135	3075	4010	2160	3085	3101.73	1.21	3312	3128	3106	3083	3061	3038	3117	3072	86	925	500	2090	5	1	17150000	529	79.10	1.52	12	0.13	39.00	2027.00	5180	20220913	-40.44	2575	20230726	19.81	5090	-39.39	20230210	2575	19.81	20230726	5180	-40.44	20220913	2575	19.81	20230726	2.71	N	089150	500	85 억	207626	N	N	N	N
95	20230912	110549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3095	10	2	0.32	58030310	18701	85.36	3085	3135	3075	4010	2160	3085	3103.06	1.21	3393	3128	3106	3083	3061	3038	3117	3072	86	925	500	2090	5	1	17150000	531	79.36	1.53	12	0.11	39.00	2027.00	5180	20220913	-40.25	2575	20230726	20.19	5090	-39.19	20230210	2575	20.19	20230726	5180	-40.25	20220913	2575	20.19	20230726	2.71	N	089150	500	85 억	207626	N	N	N	N
96	20230912	100545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3110	25	2	0.81	43467030	13997	63.89	3085	3135	3075	4010	2160	3085	3105.45	1.21	3030	3128	3106	3083	3061	3038	3117	3072	86	925	500	2090	5	1	17150000	533	79.74	1.53	12	0.08	39.00	2027.00	5180	20220913	-39.96	2575	20230726	20.78	5090	-38.90	20230210	2575	20.78	20230726	5180	-39.96	20220913	2575	20.78	20230726	2.71	N	089150	500	85 억	207626	N	N	N	N
97	20230912	090557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	3100	15	2	0.49	10142940	3290	15.02	3085	3100	3075	4010	2160	3085	3082.96	1.21	1921	3128	3106	3083	3061	3038	3117	3072	86	925	500	2090	5	1	17150000	532	79.49	1.53	12	0.02	39.00	2027.00	5180	20220913	-40.15	2575	20230726	20.39	5090	-39.10	20230210	2575	20.39	20230726	5180	-40.15	20220913	2575	20.39	20230726	2.71	N	089150	500	85 억	207626	N	N	N	N
98	20230911	160542	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3085	10	2	0.33	67479475	21909	48.56	3080	3105	3060	3995	2155	3075	3079.99	1.21	-1346	3118	3096	3058	3036	2998	3107	3047	86	920	500	2090	5	1	17150000	529	79.10	1.52	12	0.13	39.00	2027.00	5190	20220908	-40.56	2575	20230726	19.81	5090	-39.39	20230210	2575	19.81	20230726	5180	-40.44	20220913	2575	19.81	20230726	2.72	N	089150	500	85 억	207842	N	N	N	N
99	20230911	150550	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3085	10	2	0.33	63161480	20509	45.46	3080	3105	3060	3995	2155	3075	3079.70	1.21	-1260	3118	3096	3058	3036	2998	3107	3047	86	920	500	2090	5	1	17150000	529	79.10	1.52	12	0.12	39.00	2027.00	5190	20220908	-40.56	2575	20230726	19.81	5090	-39.39	20230210	2575	19.81	20230726	5180	-40.44	20220913	2575	19.81	20230726	2.72	N	089150	500	85 억	207842	N	N	N	N
100	20230911	140556	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3090	15	2	0.49	48563525	15767	34.95	3080	3105	3060	3995	2155	3075	3080.07	1.21	260	3118	3096	3058	3036	2998	3107	3047	86	920	500	2090	5	1	17150000	530	79.23	1.52	12	0.09	39.00	2027.00	5190	20220908	-40.46	2575	20230726	20.00	5090	-39.29	20230210	2575	20.00	20230726	5180	-40.35	20220913	2575	20.00	20230726	2.72	N	089150	500	85 억	207842	N	N	N	N
101	20230911	130535	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3080	5	2	0.16	35209200	11439	25.35	3080	3105	3060	3995	2155	3075	3078.00	1.21	385	3118	3096	3058	3036	2998	3107	3047	86	920	500	2090	5	1	17150000	528	78.97	1.52	12	0.07	39.00	2027.00	5190	20220908	-40.66	2575	20230726	19.61	5090	-39.49	20230210	2575	19.61	20230726	5180	-40.54	20220913	2575	19.61	20230726	2.72	N	089150	500	85 억	207842	N	N	N	N
102	20230911	120543	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3080	5	2	0.16	23936220	7787	17.26	3080	3085	3060	3995	2155	3075	3073.87	1.21	-863	3118	3096	3058	3036	2998	3107	3047	86	920	500	2090	5	1	17150000	528	78.97	1.52	12	0.05	39.00	2027.00	5190	20220908	-40.66	2575	20230726	19.61	5090	-39.49	20230210	2575	19.61	20230726	5180	-40.54	20220913	2575	19.61	20230726	2.72	N	089150	500	85 억	207842	N	N	N	N
103	20230911	110532	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3065	-10	5	-0.33	19954665	6494	14.39	3080	3080	3060	3995	2155	3075	3072.78	1.21	-1380	3118	3096	3058	3036	2998	3107	3047	86	920	500	2090	5	1	17150000	526	78.59	1.51	12	0.04	39.00	2027.00	5190	20220908	-40.94	2575	20230726	19.03	5090	-39.78	20230210	2575	19.03	20230726	5180	-40.83	20220913	2575	19.03	20230726	2.72	N	089150	500	85 억	207842	N	N	N	N
104	20230911	100536	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3075	0	3	0.00	13769715	4480	9.93	3080	3080	3060	3995	2155	3075	3073.60	1.21	-1311	3118	3096	3058	3036	2998	3107	3047	86	920	500	2090	5	1	17150000	527	78.85	1.52	12	0.03	39.00	2027.00	5190	20220908	-40.75	2575	20230726	19.42	5090	-39.59	20230210	2575	19.42	20230726	5180	-40.64	20220913	2575	19.42	20230726	2.72	N	089150	500	85 억	207842	N	N	N	N
105	20230911	090535	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3080	5	2	0.16	1093400	355	0.79	3080	3080	3080	3995	2155	3075	3080.00	1.21	-38	3118	3096	3058	3036	2998	3107	3047	86	920	500	2090	5	1	17150000	528	78.97	1.52	12	0.00	39.00	2027.00	5190	20220908	-40.66	2575	20230726	19.61	5090	-39.49	20230210	2575	19.61	20230726	5180	-40.54	20220913	2575	19.61	20230726	2.72	N	089150	500	85 억	207842	N	N	N	N
106	20230908	160545	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3075	0	3	0.00	137102290	45027	81.14	3045	3080	3020	3995	2155	3075	3044.89	1.11	15419	3161	3117	3076	3032	2991	3097	3012	86	920	500	2090	5	1	17150000	527	78.85	1.52	12	0.26	39.00	2027.00	5280	20220907	-41.76	2575	20230726	19.42	5090	-39.59	20230210	2575	19.42	20230726	5190	-40.75	20220908	2575	19.42	20230726	2.71	N	089150	500	85 억	189843	N	N	N	N
107	20230908	150546	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3070	-5	5	-0.16	130392830	42834	77.19	3045	3080	3020	3995	2155	3075	3044.14	1.11	15811	3161	3117	3076	3032	2991	3097	3012	86	920	500	2090	5	1	17150000	527	78.72	1.51	12	0.25	39.00	2027.00	5280	20220907	-41.86	2575	20230726	19.22	5090	-39.69	20230210	2575	19.22	20230726	5190	-40.85	20220908	2575	19.22	20230726	2.71	N	089150	500	85 억	189843	N	N	N	N
108	20230908	140544	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3060	-15	5	-0.49	127355305	41839	75.40	3045	3080	3020	3995	2155	3075	3043.94	1.11	15847	3161	3117	3076	3032	2991	3097	3012	86	920	500	2090	5	1	17150000	525	78.46	1.51	12	0.24	39.00	2027.00	5280	20220907	-42.05	2575	20230726	18.83	5090	-39.88	20230210	2575	18.83	20230726	5190	-41.04	20220908	2575	18.83	20230726	2.71	N	089150	500	85 억	189843	N	N	N	N
109	20230908	130548	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3050	-25	5	-0.81	109546260	35983	64.85	3045	3080	3020	3995	2155	3075	3044.39	1.11	16073	3161	3117	3076	3032	2991	3097	3012	86	920	500	2090	5	1	17150000	523	78.21	1.50	12	0.21	39.00	2027.00	5280	20220907	-42.23	2575	20230726	18.45	5090	-40.08	20230210	2575	18.45	20230726	5190	-41.23	20220908	2575	18.45	20230726	2.71	N	089150	500	85 억	189843	N	N	N	N
110	20230908	120557	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3070	-5	5	-0.16	100499815	33018	59.50	3045	3080	3020	3995	2155	3075	3043.79	1.11	16164	3161	3117	3076	3032	2991	3097	3012	86	920	500	2090	5	1	17150000	527	78.72	1.51	12	0.19	39.00	2027.00	5280	20220907	-41.86	2575	20230726	19.22	5090	-39.69	20230210	2575	19.22	20230726	5190	-40.85	20220908	2575	19.22	20230726	2.71	N	089150	500	85 억	189843	N	N	N	N
111	20230908	110551	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3050	-25	5	-0.81	98122520	32240	58.10	3045	3080	3020	3995	2155	3075	3043.50	1.11	16089	3161	3117	3076	3032	2991	3097	3012	86	920	500	2090	5	1	17150000	523	78.21	1.50	12	0.19	39.00	2027.00	5280	20220907	-42.23	2575	20230726	18.45	5090	-40.08	20230210	2575	18.45	20230726	5190	-41.23	20220908	2575	18.45	20230726	2.71	N	089150	500	85 억	189843	N	N	N	N
112	20230908	100546	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3055	-20	5	-0.65	86884620	28564	51.48	3045	3080	3020	3995	2155	3075	3041.75	1.11	16241	3161	3117	3076	3032	2991	3097	3012	86	920	500	2090	5	1	17150000	524	78.33	1.51	12	0.17	39.00	2027.00	5280	20220907	-42.14	2575	20230726	18.64	5090	-39.98	20230210	2575	18.64	20230726	5190	-41.14	20220908	2575	18.64	20230726	2.71	N	089150	500	85 억	189843	N	N	N	N
113	20230908	090549	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3025	-50	5	-1.63	23427365	7713	13.90	3045	3050	3020	3995	2155	3075	3037.39	1.11	-1201	3161	3117	3076	3032	2991	3097	3012	86	920	500	2090	5	1	17150000	519	77.56	1.49	12	0.04	39.00	2027.00	5280	20220907	-42.71	2575	20230726	17.48	5090	-40.57	20230210	2575	17.48	20230726	5190	-41.71	20220908	2575	17.48	20230726	2.71	N	089150	500	85 억	189843	N	N	N	N
114	20230907	160540	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3075	-40	5	-1.28	168189660	54735	165.44	3115	3120	3035	4045	2185	3115	3072.39	1.13	-3947	3165	3140	3115	3090	3065	3140	3090	86	930	500	2110	5	1	17150000	527	78.85	1.52	12	0.32	39.00	2027.00	5340	20220906	-42.42	2575	20230726	19.42	5090	-39.59	20230210	2575	19.42	20230726	5280	-41.76	20220907	2575	19.42	20230726	2.70	N	089150	500	85 억	193064	N	N	N	N
115	20230907	150545	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3055	-60	5	-1.93	164424385	53509	161.73	3115	3120	3035	4045	2185	3115	3072.44	1.13	-3973	3165	3140	3115	3090	3065	3140	3090	86	930	500	2110	5	1	17150000	524	78.33	1.51	12	0.31	39.00	2027.00	5340	20220906	-42.79	2575	20230726	18.64	5090	-39.98	20230210	2575	18.64	20230726	5280	-42.14	20220907	2575	18.64	20230726	2.70	N	089150	500	85 억	193064	N	N	N	N
116	20230907	140541	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3050	-65	5	-2.09	131765160	42780	129.30	3115	3120	3050	4045	2185	3115	3079.65	1.13	-4625	3165	3140	3115	3090	3065	3140	3090	86	930	500	2110	5	1	17150000	523	78.21	1.50	12	0.25	39.00	2027.00	5340	20220906	-42.88	2575	20230726	18.45	5090	-40.08	20230210	2575	18.45	20230726	5280	-42.23	20220907	2575	18.45	20230726	2.70	N	089150	500	85 억	193064	N	N	N	N
117	20230907	130540	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3050	-65	5	-2.09	117267465	38046	114.99	3115	3120	3050	4045	2185	3115	3081.82	1.13	-2569	3165	3140	3115	3090	3065	3140	3090	86	930	500	2110	5	1	17150000	523	78.21	1.50	12	0.22	39.00	2027.00	5340	20220906	-42.88	2575	20230726	18.45	5090	-40.08	20230210	2575	18.45	20230726	5280	-42.23	20220907	2575	18.45	20230726	2.70	N	089150	500	85 억	193064	N	N	N	N
118	20230907	120547	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3075	-40	5	-1.28	89554010	28989	87.62	3115	3120	3060	4045	2185	3115	3088.79	1.13	-2374	3165	3140	3115	3090	3065	3140	3090	86	930	500	2110	5	1	17150000	527	78.85	1.52	12	0.17	39.00	2027.00	5340	20220906	-42.42	2575	20230726	19.42	5090	-39.59	20230210	2575	19.42	20230726	5280	-41.76	20220907	2575	19.42	20230726	2.70	N	089150	500	85 억	193064	N	N	N	N
119	20230907	110546	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3060	-55	5	-1.77	85256615	27588	83.39	3115	3120	3060	4045	2185	3115	3089.89	1.13	-1534	3165	3140	3115	3090	3065	3140	3090	86	930	500	2110	5	1	17150000	525	78.46	1.51	12	0.16	39.00	2027.00	5340	20220906	-42.70	2575	20230726	18.83	5090	-39.88	20230210	2575	18.83	20230726	5280	-42.05	20220907	2575	18.83	20230726	2.70	N	089150	500	85 억	193064	N	N	N	N
120	20230907	100545	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3070	-45	5	-1.44	57035100	18399	55.61	3115	3120	3070	4045	2185	3115	3099.48	1.13	1268	3165	3140	3115	3090	3065	3140	3090	86	930	500	2110	5	1	17150000	527	78.72	1.51	12	0.11	39.00	2027.00	5340	20220906	-42.51	2575	20230726	19.22	5090	-39.69	20230210	2575	19.22	20230726	5280	-41.86	20220907	2575	19.22	20230726	2.70	N	089150	500	85 억	193064	N	N	N	N
121	20230907	090551	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3095	-20	5	-0.64	21470420	6901	20.86	3115	3115	3095	4045	2185	3115	3110.91	1.13	-1268	3165	3140	3115	3090	3065	3140	3090	86	930	500	2110	5	1	17150000	531	79.36	1.53	12	0.04	39.00	2027.00	5340	20220906	-42.04	2575	20230726	20.19	5090	-39.19	20230210	2575	20.19	20230726	5280	-41.38	20220907	2575	20.19	20230726	2.70	N	089150	500	85 억	193064	N	N	N	N
122	20230906	160541	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3115	0	3	0.00	102077870	32878	98.25	3115	3140	3090	4045	2185	3115	3104.74	1.11	776	3165	3140	3110	3085	3055	3152	3097	86	930	500	2110	5	1	17150000	534	79.87	1.54	12	0.19	39.00	2027.00	5340	20220906	-41.67	2575	20230726	20.97	5090	-38.80	20230210	2575	20.97	20230726	5340	-41.67	20220906	2575	20.97	20230726	2.69	N	089150	500	85 억	190269	N	N	N	N
123	20230906	150543	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3110	-5	5	-0.16	99170860	31939	95.45	3115	3140	3090	4045	2185	3115	3105.00	1.11	695	3165	3140	3110	3085	3055	3152	3097	86	930	500	2110	5	1	17150000	533	79.74	1.53	12	0.19	39.00	2027.00	5340	20220906	-41.76	2575	20230726	20.78	5090	-38.90	20230210	2575	20.78	20230726	5340	-41.76	20220906	2575	20.78	20230726	2.69	N	089150	500	85 억	190269	N	N	N	N
124	20230906	140543	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3105	-10	5	-0.32	71705565	23089	69.00	3115	3140	3090	4045	2185	3115	3105.60	1.11	2298	3165	3140	3110	3085	3055	3152	3097	86	930	500	2110	5	1	17150000	533	79.62	1.53	12	0.13	39.00	2027.00	5340	20220906	-41.85	2575	20230726	20.58	5090	-39.00	20230210	2575	20.58	20230726	5340	-41.85	20220906	2575	20.58	20230726	2.69	N	089150	500	85 억	190269	N	N	N	N
125	20230906	130538	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3110	-5	5	-0.16	64349900	20722	61.93	3115	3140	3090	4045	2185	3115	3105.38	1.11	3752	3165	3140	3110	3085	3055	3152	3097	86	930	500	2110	5	1	17150000	533	79.74	1.53	12	0.12	39.00	2027.00	5340	20220906	-41.76	2575	20230726	20.78	5090	-38.90	20230210	2575	20.78	20230726	5340	-41.76	20220906	2575	20.78	20230726	2.69	N	089150	500	85 억	190269	N	N	N	N
126	20230906	120549	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3120	5	2	0.16	34837945	11209	33.50	3115	3140	3090	4045	2185	3115	3108.01	1.11	21	3165	3140	3110	3085	3055	3152	3097	86	930	500	2110	5	1	17150000	535	80.00	1.54	12	0.07	39.00	2027.00	5340	20220906	-41.57	2575	20230726	21.17	5090	-38.70	20230210	2575	21.17	20230726	5340	-41.57	20220906	2575	21.17	20230726	2.69	N	089150	500	85 억	190269	N	N	N	N
127	20230906	110547	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3110	-5	5	-0.16	29119390	9370	28.00	3115	3140	3090	4045	2185	3115	3107.70	1.11	-684	3165	3140	3110	3085	3055	3152	3097	86	930	500	2110	5	1	17150000	533	79.74	1.53	12	0.05	39.00	2027.00	5340	20220906	-41.76	2575	20230726	20.78	5090	-38.90	20230210	2575	20.78	20230726	5340	-41.76	20220906	2575	20.78	20230726	2.69	N	089150	500	85 억	190269	N	N	N	N
128	20230906	100530	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3115	0	3	0.00	19511235	6279	18.76	3115	3140	3090	4045	2185	3115	3107.34	1.11	-1131	3165	3140	3110	3085	3055	3152	3097	86	930	500	2110	5	1	17150000	534	79.87	1.54	12	0.04	39.00	2027.00	5340	20220906	-41.67	2575	20230726	20.97	5090	-38.80	20230210	2575	20.97	20230726	5340	-41.67	20220906	2575	20.97	20230726	2.69	N	089150	500	85 억	190269	N	N	N	N
129	20230906	090536	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3115	0	3	0.00	5143435	1646	4.92	3115	3140	3115	4045	2185	3115	3125.01	1.11	-1330	3165	3140	3110	3085	3055	3152	3097	86	930	500	2110	5	1	17150000	534	79.87	1.54	12	0.01	39.00	2027.00	5340	20220906	-41.67	2575	20230726	20.97	5090	-38.80	20230210	2575	20.97	20230726	5340	-41.67	20220906	2575	20.97	20230726	2.69	N	089150	500	85 억	190269	N	N	N	N
130	20230905	160537	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3115	0	3	0.00	103422300	33315	82.72	3100	3135	3080	4045	2185	3115	3104.37	1.13	-3612	3141	3127	3101	3087	3061	3135	3095	86	930	500	2110	5	1	17150000	534	79.87	1.54	12	0.19	39.00	2027.00	5440	20220902	-42.74	2575	20230726	20.97	5090	-38.80	20230210	2575	20.97	20230726	5340	-41.67	20220906	2575	20.97	20230726	2.69	N	089150	500	85 억	193881	N	N	N	N
131	20230905	150547	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3115	0	3	0.00	91709825	29542	73.35	3100	3135	3080	4045	2185	3115	3104.39	1.13	-3473	3141	3127	3101	3087	3061	3135	3095	86	930	500	2110	5	1	17150000	534	79.87	1.54	12	0.17	39.00	2027.00	5440	20220902	-42.74	2575	20230726	20.97	5090	-38.80	20230210	2575	20.97	20230726	5340	-41.67	20220906	2575	20.97	20230726	2.69	N	089150	500	85 억	193881	N	N	N	N
132	20230905	140545	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3110	-5	5	-0.16	68416535	22056	54.76	3100	3135	3080	4045	2185	3115	3101.95	1.13	-1982	3141	3127	3101	3087	3061	3135	3095	86	930	500	2110	5	1	17150000	533	79.74	1.53	12	0.13	39.00	2027.00	5440	20220902	-42.83	2575	20230726	20.78	5090	-38.90	20230210	2575	20.78	20230726	5340	-41.76	20220906	2575	20.78	20230726	2.69	N	089150	500	85 억	193881	N	N	N	N
133	20230905	130526	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3110	-5	5	-0.16	61278290	19753	49.05	3100	3135	3080	4045	2185	3115	3102.23	1.13	-1913	3141	3127	3101	3087	3061	3135	3095	86	930	500	2110	5	1	17150000	533	79.74	1.53	12	0.12	39.00	2027.00	5440	20220902	-42.83	2575	20230726	20.78	5090	-38.90	20230210	2575	20.78	20230726	5340	-41.76	20220906	2575	20.78	20230726	2.69	N	089150	500	85 억	193881	N	N	N	N
134	20230905	120533	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3115	0	3	0.00	59057335	19036	47.27	3100	3135	3080	4045	2185	3115	3102.40	1.13	-1846	3141	3127	3101	3087	3061	3135	3095	86	930	500	2110	5	1	17150000	534	79.87	1.54	12	0.11	39.00	2027.00	5440	20220902	-42.74	2575	20230726	20.97	5090	-38.80	20230210	2575	20.97	20230726	5340	-41.67	20220906	2575	20.97	20230726	2.69	N	089150	500	85 억	193881	N	N	N	N
135	20230905	110537	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3110	-5	5	-0.16	45090760	14540	36.10	3100	3135	3080	4045	2185	3115	3101.15	1.13	1081	3141	3127	3101	3087	3061	3135	3095	86	930	500	2110	5	1	17150000	533	79.74	1.53	12	0.08	39.00	2027.00	5440	20220902	-42.83	2575	20230726	20.78	5090	-38.90	20230210	2575	20.78	20230726	5340	-41.76	20220906	2575	20.78	20230726	2.69	N	089150	500	85 억	193881	N	N	N	N
136	20230905	100531	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3115	0	3	0.00	36355465	11719	29.10	3100	3135	3080	4045	2185	3115	3102.27	1.13	374	3141	3127	3101	3087	3061	3135	3095	86	930	500	2110	5	1	17150000	534	79.87	1.54	12	0.07	39.00	2027.00	5440	20220902	-42.74	2575	20230726	20.97	5090	-38.80	20230210	2575	20.97	20230726	5340	-41.67	20220906	2575	20.97	20230726	2.69	N	089150	500	85 억	193881	N	N	N	N
137	20230905	090528	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3130	15	2	0.48	7094335	2281	5.66	3100	3135	3100	4045	2185	3115	3110.19	1.13	461	3141	3127	3101	3087	3061	3135	3095	86	930	500	2110	5	1	17150000	537	80.26	1.54	12	0.01	39.00	2027.00	5440	20220902	-42.46	2575	20230726	21.55	5090	-38.51	20230210	2575	21.55	20230726	5340	-41.39	20220906	2575	21.55	20230726	2.69	N	089150	500	85 억	193881	N	N	N	N
138	20230904	160528	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3115	15	2	0.48	124423125	40161	93.94	3100	3115	3075	4030	2170	3100	3098.11	1.09	6803	3156	3127	3096	3067	3036	3112	3052	86	930	500	2100	5	1	17150000	534	79.87	1.54	12	0.23	39.00	2027.00	5450	20220901	-42.84	2575	20230726	20.97	5090	-38.80	20230210	2575	20.97	20230726	5340	-41.67	20220906	2575	20.97	20230726	2.79	N	089150	500	85 억	187078	N	N	N	N
139	20230904	150522	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3100	0	3	0.00	120146350	38784	90.71	3100	3115	3075	4030	2170	3100	3097.83	1.09	6798	3156	3127	3096	3067	3036	3112	3052	86	930	500	2100	5	1	17150000	532	79.49	1.53	12	0.23	39.00	2027.00	5450	20220901	-43.12	2575	20230726	20.39	5090	-39.10	20230210	2575	20.39	20230726	5340	-41.95	20220906	2575	20.39	20230726	2.79	N	089150	500	85 억	187078	N	N	N	N
140	20230904	140518	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3095	-5	5	-0.16	91886535	29659	69.37	3100	3115	3075	4030	2170	3100	3098.10	1.09	5211	3156	3127	3096	3067	3036	3112	3052	86	930	500	2100	5	1	17150000	531	79.36	1.53	12	0.17	39.00	2027.00	5450	20220901	-43.21	2575	20230726	20.19	5090	-39.19	20230210	2575	20.19	20230726	5340	-42.04	20220906	2575	20.19	20230726	2.79	N	089150	500	85 억	187078	N	N	N	N
141	20230904	130526	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3110	10	2	0.32	75281860	24296	56.83	3100	3115	3075	4030	2170	3100	3098.53	1.09	4468	3156	3127	3096	3067	3036	3112	3052	86	930	500	2100	5	1	17150000	533	79.74	1.53	12	0.14	39.00	2027.00	5450	20220901	-42.94	2575	20230726	20.78	5090	-38.90	20230210	2575	20.78	20230726	5340	-41.76	20220906	2575	20.78	20230726	2.79	N	089150	500	85 억	187078	N	N	N	N
142	20230904	120516	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3115	15	2	0.48	43423490	14030	32.82	3100	3115	3075	4030	2170	3100	3095.05	1.09	1940	3156	3127	3096	3067	3036	3112	3052	86	930	500	2100	5	1	17150000	534	79.87	1.54	12	0.08	39.00	2027.00	5450	20220901	-42.84	2575	20230726	20.97	5090	-38.80	20230210	2575	20.97	20230726	5340	-41.67	20220906	2575	20.97	20230726	2.79	N	089150	500	85 억	187078	N	N	N	N
143	20230904	110509	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3090	-10	5	-0.32	28629630	9261	21.66	3100	3115	3075	4030	2170	3100	3091.42	1.09	-42	3156	3127	3096	3067	3036	3112	3052	86	930	500	2100	5	1	17150000	530	79.23	1.52	12	0.05	39.00	2027.00	5450	20220901	-43.30	2575	20230726	20.00	5090	-39.29	20230210	2575	20.00	20230726	5340	-42.13	20220906	2575	20.00	20230726	2.79	N	089150	500	85 억	187078	N	N	N	N
144	20230904	100511	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3100	0	3	0.00	16229095	5248	12.27	3100	3115	3075	4030	2170	3100	3092.43	1.09	-441	3156	3127	3096	3067	3036	3112	3052	86	930	500	2100	5	1	17150000	532	79.49	1.53	12	0.03	39.00	2027.00	5450	20220901	-43.12	2575	20230726	20.39	5090	-39.10	20230210	2575	20.39	20230726	5340	-41.95	20220906	2575	20.39	20230726	2.79	N	089150	500	85 억	187078	N	N	N	N
145	20230904	090521	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3085	-15	5	-0.48	5176605	1673	3.91	3100	3100	3075	4030	2170	3100	3094.21	1.09	-1197	3156	3127	3096	3067	3036	3112	3052	86	930	500	2100	5	1	17150000	529	79.10	1.52	12	0.01	39.00	2027.00	5450	20220901	-43.39	2575	20230726	19.81	5090	-39.39	20230210	2575	19.81	20230726	5340	-42.23	20220906	2575	19.81	20230726	2.79	N	089150	500	85 억	187078	N	N	N	N
146	20230901	160513	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3100	-20	5	-0.64	132015880	42681	57.02	3125	3125	3065	4055	2185	3120	3093.08	1.10	-1502	3216	3167	3116	3067	3016	3192	3092	86	935	500	2120	5	1	17150000	532	79.49	1.53	12	0.25	39.00	2027.00	5500	20220831	-43.64	2575	20230726	20.39	5090	-39.10	20230210	2575	20.39	20230726	5450	-43.12	20220901	2575	20.39	20230726	2.74	N	089150	500	85 억	188580	N	N	N	N
147	20230901	150520	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3105	-15	5	-0.48	127871475	41343	55.23	3125	3125	3065	4055	2185	3120	3092.94	1.10	-1474	3216	3167	3116	3067	3016	3192	3092	86	935	500	2120	5	1	17150000	533	79.62	1.53	12	0.24	39.00	2027.00	5500	20220831	-43.55	2575	20230726	20.58	5090	-39.00	20230210	2575	20.58	20230726	5450	-43.03	20220901	2575	20.58	20230726	2.74	N	089150	500	85 억	188580	N	N	N	N
148	20230901	140521	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3095	-25	5	-0.80	113856770	36807	49.17	3125	3125	3065	4055	2185	3120	3093.35	1.10	-792	3216	3167	3116	3067	3016	3192	3092	86	935	500	2120	5	1	17150000	531	79.36	1.53	12	0.21	39.00	2027.00	5500	20220831	-43.73	2575	20230726	20.19	5090	-39.19	20230210	2575	20.19	20230726	5450	-43.21	20220901	2575	20.19	20230726	2.74	N	089150	500	85 억	188580	N	N	N	N
149	20230901	130507	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3090	-30	5	-0.96	108232375	34987	46.74	3125	3125	3065	4055	2185	3120	3093.50	1.10	-1025	3216	3167	3116	3067	3016	3192	3092	86	935	500	2120	5	1	17150000	530	79.23	1.52	12	0.20	39.00	2027.00	5500	20220831	-43.82	2575	20230726	20.00	5090	-39.29	20230210	2575	20.00	20230726	5450	-43.30	20220901	2575	20.00	20230726	2.74	N	089150	500	85 억	188580	N	N	N	N
150	20230901	120513	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3110	-10	5	-0.32	98175530	31735	42.39	3125	3125	3065	4055	2185	3120	3093.60	1.10	-2444	3216	3167	3116	3067	3016	3192	3092	86	935	500	2120	5	1	17150000	533	79.74	1.53	12	0.19	39.00	2027.00	5500	20220831	-43.45	2575	20230726	20.78	5090	-38.90	20230210	2575	20.78	20230726	5450	-42.94	20220901	2575	20.78	20230726	2.74	N	089150	500	85 억	188580	N	N	N	N
151	20230901	110514	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3105	-15	5	-0.48	88489960	28610	38.22	3125	3125	3065	4055	2185	3120	3092.97	1.10	-3233	3216	3167	3116	3067	3016	3192	3092	86	935	500	2120	5	1	17150000	533	79.62	1.53	12	0.17	39.00	2027.00	5500	20220831	-43.55	2575	20230726	20.58	5090	-39.00	20230210	2575	20.58	20230726	5450	-43.03	20220901	2575	20.58	20230726	2.74	N	089150	500	85 억	188580	N	N	N	N
152	20230901	100511	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3080	-40	5	-1.28	71352405	23086	30.84	3125	3125	3065	4055	2185	3120	3090.72	1.10	-3301	3216	3167	3116	3067	3016	3192	3092	86	935	500	2120	5	1	17150000	528	78.97	1.52	12	0.13	39.00	2027.00	5500	20220831	-44.00	2575	20230726	19.61	5090	-39.49	20230210	2575	19.61	20230726	5450	-43.49	20220901	2575	19.61	20230726	2.74	N	089150	500	85 억	188580	N	N	N	N
153	20230901	090504	55	50.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	50	N	3085	-35	5	-1.12	19055240	6121	8.18	3125	3125	3085	4055	2185	3120	3113.09	1.10	-4086	3216	3167	3116	3067	3016	3192	3092	86	935	500	2120	5	1	17150000	529	79.10	1.52	12	0.04	39.00	2027.00	5500	20220831	-43.91	2575	20230726	19.81	5090	-39.39	20230210	2575	19.81	20230726	5450	-43.39	20220901	2575	19.81	20230726	2.74	N	089150	500	85 억	188580	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History