KissMeData/020180/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1259	0	3	0.00	297237062	237024	138.87	1259	1279	1231	1636	882	1259	1254.04	7.01	-19596	1271	1265	1254	1248	1237	1268	1251	192	377	500	880	1	1	38428915	484	-1259.00	1.69	03	0.62	-1.00	744.00	1600	20221209	-21.31	1022	20230726	23.19	1350	-6.74	20230117	1022	23.19	20230726	1600	-21.31	20221209	1022	23.19	20230726	3.80	N	020180	500	192 억	2694624	N	N	N	N
3	20231130	150347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1256	-3	5	-0.24	283602907	226172	132.52	1259	1279	1231	1636	882	1259	1253.93	7.01	-20026	1271	1265	1254	1248	1237	1268	1251	192	377	500	880	1	1	38428915	483	-1256.00	1.69	03	0.59	-1.00	744.00	1600	20221209	-21.50	1022	20230726	22.90	1350	-6.96	20230117	1022	22.90	20230726	1600	-21.50	20221209	1022	22.90	20230726	3.80	N	020180	500	192 억	2694624	N	N	N	N
4	20231130	140345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1257	-2	5	-0.16	228678240	182327	106.83	1259	1279	1231	1636	882	1259	1254.22	7.01	-25156	1271	1265	1254	1248	1237	1268	1251	192	377	500	880	1	1	38428915	483	-1257.00	1.69	03	0.47	-1.00	744.00	1600	20221209	-21.44	1022	20230726	22.99	1350	-6.89	20230117	1022	22.99	20230726	1600	-21.44	20221209	1022	22.99	20230726	3.80	N	020180	500	192 억	2694624	N	N	N	N
5	20231130	130344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1250	-9	5	-0.71	178096028	141970	83.18	1259	1279	1231	1636	882	1259	1254.46	7.01	-28048	1271	1265	1254	1248	1237	1268	1251	192	377	500	880	1	1	38428915	480	-1250.00	1.68	03	0.37	-1.00	744.00	1600	20221209	-21.88	1022	20230726	22.31	1350	-7.41	20230117	1022	22.31	20230726	1600	-21.88	20221209	1022	22.31	20230726	3.80	N	020180	500	192 억	2694624	N	N	N	N
6	20231130	120351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1258	-1	5	-0.08	151972475	121120	70.97	1259	1279	1231	1636	882	1259	1254.73	7.01	-27249	1271	1265	1254	1248	1237	1268	1251	192	377	500	880	1	1	38428915	483	-1258.00	1.69	03	0.32	-1.00	744.00	1600	20221209	-21.38	1022	20230726	23.09	1350	-6.81	20230117	1022	23.09	20230726	1600	-21.38	20221209	1022	23.09	20230726	3.80	N	020180	500	192 억	2694624	N	N	N	N
7	20231130	110347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1257	-2	5	-0.16	132316762	105488	61.81	1259	1279	1231	1636	882	1259	1254.33	7.01	-23305	1271	1265	1254	1248	1237	1268	1251	192	377	500	880	1	1	38428915	483	-1257.00	1.69	03	0.27	-1.00	744.00	1600	20221209	-21.44	1022	20230726	22.99	1350	-6.89	20230117	1022	22.99	20230726	1600	-21.44	20221209	1022	22.99	20230726	3.80	N	020180	500	192 억	2694624	N	N	N	N
8	20231130	100343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1241	-18	5	-1.43	105323847	83927	49.17	1259	1279	1231	1636	882	1259	1254.95	7.01	-13087	1271	1265	1254	1248	1237	1268	1251	192	377	500	880	1	1	38428915	477	-1241.00	1.67	03	0.22	-1.00	744.00	1600	20221209	-22.44	1022	20230726	21.43	1350	-8.07	20230117	1022	21.43	20230726	1600	-22.44	20221209	1022	21.43	20230726	3.80	N	020180	500	192 억	2694624	N	N	N	N
9	20231130	090346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1266	7	2	0.56	23633666	18682	10.95	1259	1279	1259	1636	882	1259	1265.05	7.01	1158	1271	1265	1254	1248	1237	1268	1251	192	377	500	880	1	1	38428915	487	-1266.00	1.70	03	0.05	-1.00	744.00	1600	20221209	-20.88	1022	20230726	23.87	1350	-6.22	20230117	1022	23.87	20230726	1600	-20.88	20221209	1022	23.87	20230726	3.80	N	020180	500	192 억	2694624	N	N	N	N
10	20231129	160344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1259	13	2	1.04	213636115	170274	68.24	1252	1260	1243	1619	873	1246	1254.46	6.98	13684	1282	1264	1243	1225	1204	1273	1234	192	373	500	870	1	1	38428915	484	-1259.00	1.69	03	0.44	-1.00	744.00	1600	20221209	-21.31	1022	20230726	23.19	1350	-6.74	20230117	1022	23.19	20230726	1600	-21.31	20221209	1022	23.19	20230726	3.76	N	020180	500	192 억	2680899	N	N	N	N
11	20231129	150346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1253	7	2	0.56	193961309	154636	61.97	1252	1260	1243	1619	873	1246	1254.31	6.98	13920	1282	1264	1243	1225	1204	1273	1234	192	373	500	870	1	1	38428915	482	-1253.00	1.68	03	0.40	-1.00	744.00	1600	20221209	-21.69	1022	20230726	22.60	1350	-7.19	20230117	1022	22.60	20230726	1600	-21.69	20221209	1022	22.60	20230726	3.76	N	020180	500	192 억	2680899	N	N	N	N
12	20231129	140345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1259	13	2	1.04	151826947	121056	48.52	1252	1260	1243	1619	873	1246	1254.19	6.98	9239	1282	1264	1243	1225	1204	1273	1234	192	373	500	870	1	1	38428915	484	-1259.00	1.69	03	0.32	-1.00	744.00	1600	20221209	-21.31	1022	20230726	23.19	1350	-6.74	20230117	1022	23.19	20230726	1600	-21.31	20221209	1022	23.19	20230726	3.76	N	020180	500	192 억	2680899	N	N	N	N
13	20231129	130347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1255	9	2	0.72	130208167	103850	41.62	1252	1260	1243	1619	873	1246	1253.81	6.98	8709	1282	1264	1243	1225	1204	1273	1234	192	373	500	870	1	1	38428915	482	-1255.00	1.69	03	0.27	-1.00	744.00	1600	20221209	-21.56	1022	20230726	22.80	1350	-7.04	20230117	1022	22.80	20230726	1600	-21.56	20221209	1022	22.80	20230726	3.76	N	020180	500	192 억	2680899	N	N	N	N
14	20231129	120347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1257	11	2	0.88	111337606	88815	35.59	1252	1260	1243	1619	873	1246	1253.59	6.98	3893	1282	1264	1243	1225	1204	1273	1234	192	373	500	870	1	1	38428915	483	-1257.00	1.69	03	0.23	-1.00	744.00	1600	20221209	-21.44	1022	20230726	22.99	1350	-6.89	20230117	1022	22.99	20230726	1600	-21.44	20221209	1022	22.99	20230726	3.76	N	020180	500	192 억	2680899	N	N	N	N
15	20231129	110345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1258	12	2	0.96	76979591	61509	24.65	1252	1259	1243	1619	873	1246	1251.52	6.98	-3571	1282	1264	1243	1225	1204	1273	1234	192	373	500	870	1	1	38428915	483	-1258.00	1.69	03	0.16	-1.00	744.00	1600	20221209	-21.38	1022	20230726	23.09	1350	-6.81	20230117	1022	23.09	20230726	1600	-21.38	20221209	1022	23.09	20230726	3.76	N	020180	500	192 억	2680899	N	N	N	N
16	20231129	100343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1250	4	2	0.32	37811822	30315	12.15	1252	1252	1243	1619	873	1246	1247.30	6.98	-6810	1282	1264	1243	1225	1204	1273	1234	192	373	500	870	1	1	38428915	480	-1250.00	1.68	03	0.08	-1.00	744.00	1600	20221209	-21.88	1022	20230726	22.31	1350	-7.41	20230117	1022	22.31	20230726	1600	-21.88	20221209	1022	22.31	20230726	3.76	N	020180	500	192 억	2680899	N	N	N	N
17	20231129	090343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1252	6	2	0.48	12583855	10101	4.05	1252	1252	1243	1619	873	1246	1245.80	6.98	-7061	1282	1264	1243	1225	1204	1273	1234	192	373	500	870	1	1	38428915	481	-1252.00	1.68	03	0.03	-1.00	744.00	1600	20221209	-21.75	1022	20230726	22.50	1350	-7.26	20230117	1022	22.50	20230726	1600	-21.75	20221209	1022	22.50	20230726	3.76	N	020180	500	192 억	2680899	N	N	N	N
18	20231128	160345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1246	5	2	0.40	309525097	249048	83.86	1230	1261	1222	1613	869	1241	1242.83	6.99	-4608	1275	1258	1243	1226	1211	1250	1218	192	372	500	860	1	1	38428915	479	-1246.00	1.67	03	0.65	-1.00	744.00	1600	20221209	-22.12	1022	20230726	21.92	1350	-7.70	20230117	1022	21.92	20230726	1600	-22.12	20221209	1022	21.92	20230726	3.76	N	020180	500	192 억	2685994	N	N	N	N
19	20231128	150323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1247	6	2	0.48	285001347	229342	77.22	1230	1261	1222	1613	869	1241	1242.69	6.99	-1891	1275	1258	1243	1226	1211	1250	1218	192	372	500	860	1	1	38428915	479	-1247.00	1.68	03	0.60	-1.00	744.00	1600	20221209	-22.06	1022	20230726	22.02	1350	-7.63	20230117	1022	22.02	20230726	1600	-22.06	20221209	1022	22.02	20230726	3.76	N	020180	500	192 억	2685994	N	N	N	N
20	20231128	140343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1248	7	2	0.56	275016472	221344	74.53	1230	1261	1222	1613	869	1241	1242.48	6.99	-496	1275	1258	1243	1226	1211	1250	1218	192	372	500	860	1	1	38428915	480	-1248.00	1.68	03	0.58	-1.00	744.00	1600	20221209	-22.00	1022	20230726	22.11	1350	-7.56	20230117	1022	22.11	20230726	1600	-22.00	20221209	1022	22.11	20230726	3.76	N	020180	500	192 억	2685994	N	N	N	N
21	20231128	130342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1255	14	2	1.13	237313252	191167	64.37	1230	1261	1222	1613	869	1241	1241.39	6.99	5655	1275	1258	1243	1226	1211	1250	1218	192	372	500	860	1	1	38428915	482	-1255.00	1.69	03	0.50	-1.00	744.00	1600	20221209	-21.56	1022	20230726	22.80	1350	-7.04	20230117	1022	22.80	20230726	1600	-21.56	20221209	1022	22.80	20230726	3.76	N	020180	500	192 억	2685994	N	N	N	N
22	20231128	120342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1257	16	2	1.29	192663688	155631	52.40	1230	1257	1222	1613	869	1241	1237.95	6.99	13414	1275	1258	1243	1226	1211	1250	1218	192	372	500	860	1	1	38428915	483	-1257.00	1.69	03	0.40	-1.00	744.00	1600	20221209	-21.44	1022	20230726	22.99	1350	-6.89	20230117	1022	22.99	20230726	1600	-21.44	20221209	1022	22.99	20230726	3.76	N	020180	500	192 억	2685994	N	N	N	N
23	20231128	110342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1246	5	2	0.40	150469155	121910	41.05	1230	1246	1222	1613	869	1241	1234.26	6.99	14532	1275	1258	1243	1226	1211	1250	1218	192	372	500	860	1	1	38428915	479	-1246.00	1.67	03	0.32	-1.00	744.00	1600	20221209	-22.12	1022	20230726	21.92	1350	-7.70	20230117	1022	21.92	20230726	1600	-22.12	20221209	1022	21.92	20230726	3.76	N	020180	500	192 억	2685994	N	N	N	N
24	20231128	100343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1234	-7	5	-0.56	85100301	69132	23.28	1230	1244	1222	1613	869	1241	1230.98	6.99	1460	1275	1258	1243	1226	1211	1250	1218	192	372	500	860	1	1	38428915	474	-1234.00	1.66	03	0.18	-1.00	744.00	1600	20221209	-22.88	1022	20230726	20.74	1350	-8.59	20230117	1022	20.74	20230726	1600	-22.88	20221209	1022	20.74	20230726	3.76	N	020180	500	192 억	2685994	N	N	N	N
25	20231128	090341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1225	-16	5	-1.29	20027372	16291	5.49	1230	1234	1222	1613	869	1241	1229.35	6.99	2626	1275	1258	1243	1226	1211	1250	1218	192	372	500	860	1	1	38428915	471	-1225.00	1.65	03	0.04	-1.00	744.00	1600	20221209	-23.44	1022	20230726	19.86	1350	-9.26	20230117	1022	19.86	20230726	1600	-23.44	20221209	1022	19.86	20230726	3.76	N	020180	500	192 억	2685994	N	N	N	N
26	20231127	160343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1241	-22	5	-1.74	368080344	296952	140.07	1260	1260	1228	1641	885	1263	1239.53	7.08	-28220	1291	1277	1256	1242	1221	1266	1231	192	378	500	880	1	1	38428915	477	-1241.00	1.67	03	0.77	-1.00	744.00	1600	20221209	-22.44	1022	20230726	21.43	1350	-8.07	20230117	1022	21.43	20230726	1600	-22.44	20221209	1022	21.43	20230726	3.80	N	020180	500	192 억	2720193	N	N	N	N
27	20231127	150341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1236	-27	5	-2.14	357152739	288125	135.90	1260	1260	1228	1641	885	1263	1239.58	7.08	-27693	1291	1277	1256	1242	1221	1266	1231	192	378	500	880	1	1	38428915	475	-1236.00	1.66	03	0.75	-1.00	744.00	1600	20221209	-22.75	1022	20230726	20.94	1350	-8.44	20230117	1022	20.94	20230726	1600	-22.75	20221209	1022	20.94	20230726	3.80	N	020180	500	192 억	2720193	N	N	N	N
28	20231127	140344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1240	-23	5	-1.82	308084846	248446	117.19	1260	1260	1228	1641	885	1263	1240.05	7.08	-40314	1291	1277	1256	1242	1221	1266	1231	192	378	500	880	1	1	38428915	477	-1240.00	1.67	03	0.65	-1.00	744.00	1600	20221209	-22.50	1022	20230726	21.33	1350	-8.15	20230117	1022	21.33	20230726	1600	-22.50	20221209	1022	21.33	20230726	3.80	N	020180	500	192 억	2720193	N	N	N	N
29	20231127	130343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1238	-25	5	-1.98	254156319	204787	96.59	1260	1260	1233	1641	885	1263	1241.08	7.08	-42923	1291	1277	1256	1242	1221	1266	1231	192	378	500	880	1	1	38428915	476	-1238.00	1.66	03	0.53	-1.00	744.00	1600	20221209	-22.62	1022	20230726	21.14	1350	-8.30	20230117	1022	21.14	20230726	1600	-22.62	20221209	1022	21.14	20230726	3.80	N	020180	500	192 억	2720193	N	N	N	N
30	20231127	120343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1244	-19	5	-1.50	194806394	156819	73.97	1260	1260	1233	1641	885	1263	1242.24	7.08	-37334	1291	1277	1256	1242	1221	1266	1231	192	378	500	880	1	1	38428915	478	-1244.00	1.67	03	0.41	-1.00	744.00	1600	20221209	-22.25	1022	20230726	21.72	1350	-7.85	20230117	1022	21.72	20230726	1600	-22.25	20221209	1022	21.72	20230726	3.80	N	020180	500	192 억	2720193	N	N	N	N
31	20231127	110339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1245	-18	5	-1.43	172914795	139192	65.65	1260	1260	1233	1641	885	1263	1242.28	7.08	-30738	1291	1277	1256	1242	1221	1266	1231	192	378	500	880	1	1	38428915	478	-1245.00	1.67	03	0.36	-1.00	744.00	1600	20221209	-22.19	1022	20230726	21.82	1350	-7.78	20230117	1022	21.82	20230726	1600	-22.19	20221209	1022	21.82	20230726	3.80	N	020180	500	192 억	2720193	N	N	N	N
32	20231127	100338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1236	-27	5	-2.14	119841256	96269	45.41	1260	1260	1236	1641	885	1263	1244.86	7.08	-29149	1291	1277	1256	1242	1221	1266	1231	192	378	500	880	1	1	38428915	475	-1236.00	1.66	03	0.25	-1.00	744.00	1600	20221209	-22.75	1022	20230726	20.94	1350	-8.44	20230117	1022	20.94	20230726	1600	-22.75	20221209	1022	20.94	20230726	3.80	N	020180	500	192 억	2720193	N	N	N	N
33	20231127	090339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1246	-17	5	-1.35	26069575	20816	9.82	1260	1260	1246	1641	885	1263	1252.38	7.08	-5447	1291	1277	1256	1242	1221	1266	1231	192	378	500	880	1	1	38428915	479	-1246.00	1.67	03	0.05	-1.00	744.00	1600	20221209	-22.12	1022	20230726	21.92	1350	-7.70	20230117	1022	21.92	20230726	1600	-22.12	20221209	1022	21.92	20230726	3.80	N	020180	500	192 억	2720193	N	N	N	N
34	20231124	160335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1263	-1	5	-0.08	265291853	211218	50.48	1264	1270	1235	1643	885	1264	1256.01	7.02	17932	1309	1286	1269	1246	1229	1278	1238	192	379	500	880	1	1	38428915	485	-1263.00	1.70	03	0.55	-1.00	744.00	1600	20221209	-21.06	1022	20230726	23.58	1350	-6.44	20230117	1022	23.58	20230726	1600	-21.06	20221209	1022	23.58	20230726	3.73	N	020180	500	192 억	2698412	N	N	N	N
35	20231124	150341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1254	-10	5	-0.79	221586004	176544	42.19	1264	1270	1235	1643	885	1264	1255.13	7.02	30507	1309	1286	1269	1246	1229	1278	1238	192	379	500	880	1	1	38428915	482	-1254.00	1.69	03	0.46	-1.00	744.00	1600	20221209	-21.62	1022	20230726	22.70	1350	-7.11	20230117	1022	22.70	20230726	1600	-21.62	20221209	1022	22.70	20230726	3.73	N	020180	500	192 억	2698412	N	N	N	N
36	20231124	140341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1258	-6	5	-0.47	178252295	142021	33.94	1264	1270	1235	1643	885	1264	1255.11	7.02	28776	1309	1286	1269	1246	1229	1278	1238	192	379	500	880	1	1	38428915	483	-1258.00	1.69	03	0.37	-1.00	744.00	1600	20221209	-21.38	1022	20230726	23.09	1350	-6.81	20230117	1022	23.09	20230726	1600	-21.38	20221209	1022	23.09	20230726	3.73	N	020180	500	192 억	2698412	N	N	N	N
37	20231124	130338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1254	-10	5	-0.79	158417197	126273	30.18	1264	1270	1235	1643	885	1264	1254.56	7.02	28849	1309	1286	1269	1246	1229	1278	1238	192	379	500	880	1	1	38428915	482	-1254.00	1.69	03	0.33	-1.00	744.00	1600	20221209	-21.62	1022	20230726	22.70	1350	-7.11	20230117	1022	22.70	20230726	1600	-21.62	20221209	1022	22.70	20230726	3.73	N	020180	500	192 억	2698412	N	N	N	N
38	20231124	120342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1258	-6	5	-0.47	111693220	88964	21.26	1264	1270	1235	1643	885	1264	1255.48	7.02	11092	1309	1286	1269	1246	1229	1278	1238	192	379	500	880	1	1	38428915	483	-1258.00	1.69	03	0.23	-1.00	744.00	1600	20221209	-21.38	1022	20230726	23.09	1350	-6.81	20230117	1022	23.09	20230726	1600	-21.38	20221209	1022	23.09	20230726	3.73	N	020180	500	192 억	2698412	N	N	N	N
39	20231124	110339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1260	-4	5	-0.32	77979788	62100	14.84	1264	1270	1235	1643	885	1264	1255.71	7.02	9873	1309	1286	1269	1246	1229	1278	1238	192	379	500	880	1	1	38428915	484	-1260.00	1.69	03	0.16	-1.00	744.00	1600	20221209	-21.25	1022	20230726	23.29	1350	-6.67	20230117	1022	23.29	20230726	1600	-21.25	20221209	1022	23.29	20230726	3.73	N	020180	500	192 억	2698412	N	N	N	N
40	20231124	100338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1252	-12	5	-0.95	70929172	56504	13.50	1264	1270	1235	1643	885	1264	1255.29	7.02	10067	1309	1286	1269	1246	1229	1278	1238	192	379	500	880	1	1	38428915	481	-1252.00	1.68	03	0.15	-1.00	744.00	1600	20221209	-21.75	1022	20230726	22.50	1350	-7.26	20230117	1022	22.50	20230726	1600	-21.75	20221209	1022	22.50	20230726	3.73	N	020180	500	192 억	2698412	N	N	N	N
41	20231124	090338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1253	-11	5	-0.87	9712756	7710	1.84	1264	1264	1253	1643	885	1264	1259.73	7.02	0	1309	1286	1269	1246	1229	1278	1238	192	379	500	880	1	1	38428915	482	-1253.00	1.68	03	0.02	-1.00	744.00	1600	20221209	-21.69	1022	20230726	22.60	1350	-7.19	20230117	1022	22.60	20230726	1600	-21.69	20221209	1022	22.60	20230726	3.73	N	020180	500	192 억	2698412	N	N	N	N
42	20231123	160334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1264	-29	5	-2.24	524316455	413466	80.70	1291	1292	1252	1680	906	1293	1268.09	7.35	-95914	1326	1309	1277	1260	1228	1318	1269	192	387	500	900	1	1	38428915	486	-1264.00	1.70	03	1.08	-1.00	744.00	1600	20221209	-21.00	1022	20230726	23.68	1350	-6.37	20230117	1022	23.68	20230726	1600	-21.00	20221209	1022	23.68	20230726	3.68	N	020180	500	192 억	2824267	N	N	N	N
43	20231123	150346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1256	-37	5	-2.86	484505057	381876	74.53	1291	1292	1254	1680	906	1293	1268.74	7.35	-87902	1326	1309	1277	1260	1228	1318	1269	192	387	500	900	1	1	38428915	483	-1256.00	1.69	03	0.99	-1.00	744.00	1600	20221209	-21.50	1022	20230726	22.90	1350	-6.96	20230117	1022	22.90	20230726	1600	-21.50	20221209	1022	22.90	20230726	3.68	N	020180	500	192 억	2824267	N	N	N	N
44	20231123	140341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1267	-26	5	-2.01	423543997	333468	65.09	1291	1292	1258	1680	906	1293	1270.10	7.35	-73595	1326	1309	1277	1260	1228	1318	1269	192	387	500	900	1	1	38428915	487	-1267.00	1.70	03	0.87	-1.00	744.00	1600	20221209	-20.81	1022	20230726	23.97	1350	-6.15	20230117	1022	23.97	20230726	1600	-20.81	20221209	1022	23.97	20230726	3.68	N	020180	500	192 억	2824267	N	N	N	N
45	20231123	130343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1269	-24	5	-1.86	393259420	309594	60.43	1291	1292	1258	1680	906	1293	1270.23	7.35	-61338	1326	1309	1277	1260	1228	1318	1269	192	387	500	900	1	1	38428915	488	-1269.00	1.71	03	0.81	-1.00	744.00	1600	20221209	-20.69	1022	20230726	24.17	1350	-6.00	20230117	1022	24.17	20230726	1600	-20.69	20221209	1022	24.17	20230726	3.68	N	020180	500	192 억	2824267	N	N	N	N
46	20231123	120338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1265	-28	5	-2.17	289452781	227429	44.39	1291	1292	1261	1680	906	1293	1272.70	7.35	-49986	1326	1309	1277	1260	1228	1318	1269	192	387	500	900	1	1	38428915	486	-1265.00	1.70	03	0.59	-1.00	744.00	1600	20221209	-20.94	1022	20230726	23.78	1350	-6.30	20230117	1022	23.78	20230726	1600	-20.94	20221209	1022	23.78	20230726	3.68	N	020180	500	192 억	2824267	N	N	N	N
47	20231123	110346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1273	-20	5	-1.55	193152199	151394	29.55	1291	1292	1269	1680	906	1293	1275.80	7.35	-24044	1326	1309	1277	1260	1228	1318	1269	192	387	500	900	1	1	38428915	489	-1273.00	1.71	03	0.39	-1.00	744.00	1600	20221209	-20.44	1022	20230726	24.56	1350	-5.70	20230117	1022	24.56	20230726	1600	-20.44	20221209	1022	24.56	20230726	3.68	N	020180	500	192 억	2824267	N	N	N	N
48	20231123	100341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1278	-15	5	-1.16	118589536	92800	18.11	1291	1292	1269	1680	906	1293	1277.87	7.35	-21379	1326	1309	1277	1260	1228	1318	1269	192	387	500	900	1	1	38428915	491	-1278.00	1.72	03	0.24	-1.00	744.00	1600	20221209	-20.12	1022	20230726	25.05	1350	-5.33	20230117	1022	25.05	20230726	1600	-20.12	20221209	1022	25.05	20230726	3.68	N	020180	500	192 억	2824267	N	N	N	N
49	20231123	090336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1278	-15	5	-1.16	22269649	17355	3.39	1291	1292	1277	1680	906	1293	1283.06	7.35	-9914	1326	1309	1277	1260	1228	1318	1269	192	387	500	900	1	1	38428915	491	-1278.00	1.72	03	0.05	-1.00	744.00	1600	20221209	-20.12	1022	20230726	25.05	1350	-5.33	20230117	1022	25.05	20230726	1600	-20.12	20221209	1022	25.05	20230726	3.68	N	020180	500	192 억	2824267	N	N	N	N
50	20231122	160328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1293	29	2	2.29	637844124	499918	96.79	1260	1294	1245	1643	885	1264	1275.87	7.28	18325	1302	1282	1262	1242	1222	1293	1253	192	379	500	880	1	1	38428915	497	-1293.00	1.74	03	1.30	-1.00	744.00	1600	20221209	-19.19	1022	20230726	26.52	1350	-4.22	20230117	1022	26.52	20230726	1600	-19.19	20221209	1022	26.52	20230726	3.92	N	020180	500	192 억	2796653	N	N	N	N
51	20231122	150335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1289	25	2	1.98	586914247	460421	89.14	1260	1294	1245	1643	885	1264	1274.73	7.28	23263	1302	1282	1262	1242	1222	1293	1253	192	379	500	880	1	1	38428915	495	-1289.00	1.73	03	1.20	-1.00	744.00	1600	20221209	-19.44	1022	20230726	26.13	1350	-4.52	20230117	1022	26.13	20230726	1600	-19.44	20221209	1022	26.13	20230726	3.92	N	020180	500	192 억	2796653	N	N	N	N
52	20231122	140329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1288	24	2	1.90	484207298	380754	73.72	1260	1290	1245	1643	885	1264	1271.71	7.28	28051	1302	1282	1262	1242	1222	1293	1253	192	379	500	880	1	1	38428915	495	-1288.00	1.73	03	0.99	-1.00	744.00	1600	20221209	-19.50	1022	20230726	26.03	1350	-4.59	20230117	1022	26.03	20230726	1600	-19.50	20221209	1022	26.03	20230726	3.92	N	020180	500	192 억	2796653	N	N	N	N
53	20231122	130342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1288	24	2	1.90	405280052	319349	61.83	1260	1290	1245	1643	885	1264	1269.08	7.28	28232	1302	1282	1262	1242	1222	1293	1253	192	379	500	880	1	1	38428915	495	-1288.00	1.73	03	0.83	-1.00	744.00	1600	20221209	-19.50	1022	20230726	26.03	1350	-4.59	20230117	1022	26.03	20230726	1600	-19.50	20221209	1022	26.03	20230726	3.92	N	020180	500	192 억	2796653	N	N	N	N
54	20231122	120343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1282	18	2	1.42	291359010	230511	44.63	1260	1286	1245	1643	885	1264	1263.97	7.28	17327	1302	1282	1262	1242	1222	1293	1253	192	379	500	880	1	1	38428915	493	-1282.00	1.72	03	0.60	-1.00	744.00	1600	20221209	-19.88	1022	20230726	25.44	1350	-5.04	20230117	1022	25.44	20230726	1600	-19.88	20221209	1022	25.44	20230726	3.92	N	020180	500	192 억	2796653	N	N	N	N
55	20231122	110354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1265	1	2	0.08	164447393	131105	25.38	1260	1266	1245	1643	885	1264	1254.32	7.28	10905	1302	1282	1262	1242	1222	1293	1253	192	379	500	880	1	1	38428915	486	-1265.00	1.70	03	0.34	-1.00	744.00	1600	20221209	-20.94	1022	20230726	23.78	1350	-6.30	20230117	1022	23.78	20230726	1600	-20.94	20221209	1022	23.78	20230726	3.92	N	020180	500	192 억	2796653	N	N	N	N
56	20231122	100347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1254	-10	5	-0.79	131583558	104940	20.32	1260	1266	1245	1643	885	1264	1253.89	7.28	6285	1302	1282	1262	1242	1222	1293	1253	192	379	500	880	1	1	38428915	482	-1254.00	1.69	03	0.27	-1.00	744.00	1600	20221209	-21.62	1022	20230726	22.70	1350	-7.11	20230117	1022	22.70	20230726	1600	-21.62	20221209	1022	22.70	20230726	3.92	N	020180	500	192 억	2796653	N	N	N	N
57	20231122	090329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1245	-19	5	-1.50	23963264	19207	3.72	1260	1260	1245	1643	885	1264	1247.63	7.28	-1436	1302	1282	1262	1242	1222	1293	1253	192	379	500	880	1	1	38428915	478	-1245.00	1.67	03	0.05	-1.00	744.00	1600	20221209	-22.19	1022	20230726	21.82	1350	-7.78	20230117	1022	21.82	20230726	1600	-22.19	20221209	1022	21.82	20230726	3.92	N	020180	500	192 억	2796653	N	N	N	N
58	20231121	160332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1264	1	2	0.08	647378825	513098	91.35	1261	1282	1242	1641	885	1263	1261.69	7.26	8315	1309	1285	1250	1226	1191	1298	1239	192	378	500	880	1	1	38428915	486	-1264.00	1.70	03	1.34	-1.00	744.00	1600	20221209	-21.00	1022	20230726	23.68	1350	-6.37	20230117	1022	23.68	20230726	1600	-21.00	20221209	1022	23.68	20230726	3.84	N	020180	500	192 억	2789207	N	N	N	N
59	20231121	150332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1262	-1	5	-0.08	585388488	464082	82.62	1261	1282	1242	1641	885	1263	1261.39	7.26	28086	1309	1285	1250	1226	1191	1298	1239	192	378	500	880	1	1	38428915	485	-1262.00	1.70	03	1.21	-1.00	744.00	1600	20221209	-21.12	1022	20230726	23.48	1350	-6.52	20230117	1022	23.48	20230726	1600	-21.12	20221209	1022	23.48	20230726	3.84	N	020180	500	192 억	2789207	N	N	N	N
60	20231121	140328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1257	-6	5	-0.48	512144587	405796	72.25	1261	1282	1242	1641	885	1263	1262.07	7.26	17740	1309	1285	1250	1226	1191	1298	1239	192	378	500	880	1	1	38428915	483	-1257.00	1.69	03	1.06	-1.00	744.00	1600	20221209	-21.44	1022	20230726	22.99	1350	-6.89	20230117	1022	22.99	20230726	1600	-21.44	20221209	1022	22.99	20230726	3.84	N	020180	500	192 억	2789207	N	N	N	N
61	20231121	130329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1260	-3	5	-0.24	488422563	386949	68.89	1261	1282	1242	1641	885	1263	1262.24	7.26	15198	1309	1285	1250	1226	1191	1298	1239	192	378	500	880	1	1	38428915	484	-1260.00	1.69	03	1.01	-1.00	744.00	1600	20221209	-21.25	1022	20230726	23.29	1350	-6.67	20230117	1022	23.29	20230726	1600	-21.25	20221209	1022	23.29	20230726	3.84	N	020180	500	192 억	2789207	N	N	N	N
62	20231121	120327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1267	4	2	0.32	435972321	345357	61.49	1261	1282	1242	1641	885	1263	1262.38	7.26	13735	1309	1285	1250	1226	1191	1298	1239	192	378	500	880	1	1	38428915	487	-1267.00	1.70	03	0.90	-1.00	744.00	1600	20221209	-20.81	1022	20230726	23.97	1350	-6.15	20230117	1022	23.97	20230726	1600	-20.81	20221209	1022	23.97	20230726	3.84	N	020180	500	192 억	2789207	N	N	N	N
63	20231121	110327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1253	-10	5	-0.79	231353975	184621	32.87	1261	1271	1242	1641	885	1263	1253.13	7.26	13326	1309	1285	1250	1226	1191	1298	1239	192	378	500	880	1	1	38428915	482	-1253.00	1.68	03	0.48	-1.00	744.00	1600	20221209	-21.69	1022	20230726	22.60	1350	-7.19	20230117	1022	22.60	20230726	1600	-21.69	20221209	1022	22.60	20230726	3.84	N	020180	500	192 억	2789207	N	N	N	N
64	20231121	100321	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1255	-8	5	-0.63	166203114	132805	23.64	1261	1271	1242	1641	885	1263	1251.48	7.26	16999	1309	1285	1250	1226	1191	1298	1239	192	378	500	880	1	1	38428915	482	-1255.00	1.69	03	0.35	-1.00	744.00	1600	20221209	-21.56	1022	20230726	22.80	1350	-7.04	20230117	1022	22.80	20230726	1600	-21.56	20221209	1022	22.80	20230726	3.84	N	020180	500	192 억	2789207	N	N	N	N
65	20231121	090324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1270	7	2	0.55	14533826	11503	2.05	1261	1271	1259	1641	885	1263	1263.48	7.26	4822	1309	1285	1250	1226	1191	1298	1239	192	378	500	880	1	1	38428915	488	-1270.00	1.71	03	0.03	-1.00	744.00	1600	20221209	-20.62	1022	20230726	24.27	1350	-5.93	20230117	1022	24.27	20230726	1600	-20.62	20221209	1022	24.27	20230726	3.84	N	020180	500	192 억	2789207	N	N	N	N
66	20231120	160325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1263	36	2	2.93	705413100	560376	175.87	1215	1274	1215	1595	859	1227	1258.82	6.98	106470	1279	1253	1235	1209	1191	1244	1200	192	368	500	850	1	1	38428915	485	-1263.00	1.70	03	1.46	-1.00	744.00	1600	20221209	-21.06	1022	20230726	23.58	1350	-6.44	20230117	1022	23.58	20230726	1600	-21.06	20221209	1022	23.58	20230726	3.80	N	020180	500	192 억	2683314	N	N	N	N
67	20231120	150328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1262	35	2	2.85	668297722	530964	166.64	1215	1274	1215	1595	859	1227	1258.65	6.98	107609	1279	1253	1235	1209	1191	1244	1200	192	368	500	850	1	1	38428915	485	-1262.00	1.70	03	1.38	-1.00	744.00	1600	20221209	-21.12	1022	20230726	23.48	1350	-6.52	20230117	1022	23.48	20230726	1600	-21.12	20221209	1022	23.48	20230726	3.80	N	020180	500	192 억	2683314	N	N	N	N
68	20231120	140328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1265	38	2	3.10	614061019	488047	153.17	1215	1274	1215	1595	859	1227	1258.20	6.98	114971	1279	1253	1235	1209	1191	1244	1200	192	368	500	850	1	1	38428915	486	-1265.00	1.70	03	1.27	-1.00	744.00	1600	20221209	-20.94	1022	20230726	23.78	1350	-6.30	20230117	1022	23.78	20230726	1600	-20.94	20221209	1022	23.78	20230726	3.80	N	020180	500	192 억	2683314	N	N	N	N
69	20231120	130325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1260	33	2	2.69	575509635	457433	143.57	1215	1274	1215	1595	859	1227	1258.13	6.98	113954	1279	1253	1235	1209	1191	1244	1200	192	368	500	850	1	1	38428915	484	-1260.00	1.69	03	1.19	-1.00	744.00	1600	20221209	-21.25	1022	20230726	23.29	1350	-6.67	20230117	1022	23.29	20230726	1600	-21.25	20221209	1022	23.29	20230726	3.80	N	020180	500	192 억	2683314	N	N	N	N
70	20231120	120325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1257	30	2	2.44	549908202	437080	137.18	1215	1274	1215	1595	859	1227	1258.14	6.98	112858	1279	1253	1235	1209	1191	1244	1200	192	368	500	850	1	1	38428915	483	-1257.00	1.69	03	1.14	-1.00	744.00	1600	20221209	-21.44	1022	20230726	22.99	1350	-6.89	20230117	1022	22.99	20230726	1600	-21.44	20221209	1022	22.99	20230726	3.80	N	020180	500	192 억	2683314	N	N	N	N
71	20231120	110325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1260	33	2	2.69	489320099	388899	122.06	1215	1274	1215	1595	859	1227	1258.22	6.98	106422	1279	1253	1235	1209	1191	1244	1200	192	368	500	850	1	1	38428915	484	-1260.00	1.69	03	1.01	-1.00	744.00	1600	20221209	-21.25	1022	20230726	23.29	1350	-6.67	20230117	1022	23.29	20230726	1600	-21.25	20221209	1022	23.29	20230726	3.80	N	020180	500	192 억	2683314	N	N	N	N
72	20231120	100324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1273	46	2	3.75	393668977	313201	98.30	1215	1274	1215	1595	859	1227	1256.92	6.98	96775	1279	1253	1235	1209	1191	1244	1200	192	368	500	850	1	1	38428915	489	-1273.00	1.71	03	0.82	-1.00	744.00	1600	20221209	-20.44	1022	20230726	24.56	1350	-5.70	20230117	1022	24.56	20230726	1600	-20.44	20221209	1022	24.56	20230726	3.80	N	020180	500	192 억	2683314	N	N	N	N
73	20231120	090326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1226	-1	5	-0.08	19960036	16410	5.15	1215	1226	1215	1595	859	1227	1216.33	6.98	4230	1279	1253	1235	1209	1191	1244	1200	192	368	500	850	1	1	38428915	471	-1226.00	1.65	03	0.04	-1.00	744.00	1600	20221209	-23.38	1022	20230726	19.96	1350	-9.19	20230117	1022	19.96	20230726	1600	-23.38	20221209	1022	19.96	20230726	3.80	N	020180	500	192 억	2683314	N	N	N	N
74	20231117	160332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1227	-29	5	-2.31	382631199	311972	51.79	1256	1261	1217	1632	880	1256	1226.49	7.16	-66928	1286	1270	1253	1237	1220	1279	1246	192	376	500	870	1	1	38428915	472	-1227.00	1.65	03	0.81	-1.00	744.00	1600	20221209	-23.31	1022	20230726	20.06	1350	-9.11	20230117	1022	20.06	20230726	1600	-23.31	20221209	1022	20.06	20230726	3.80	N	020180	500	192 억	2750902	N	N	N	N
75	20231117	150334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1224	-32	5	-2.55	358167609	292006	48.47	1256	1261	1217	1632	880	1256	1226.58	7.16	-59935	1286	1270	1253	1237	1220	1279	1246	192	376	500	870	1	1	38428915	470	-1224.00	1.65	03	0.76	-1.00	744.00	1600	20221209	-23.50	1022	20230726	19.77	1350	-9.33	20230117	1022	19.77	20230726	1600	-23.50	20221209	1022	19.77	20230726	3.80	N	020180	500	192 억	2750902	N	N	N	N
76	20231117	140334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1231	-25	5	-1.99	339401309	276710	45.93	1256	1261	1217	1632	880	1256	1226.56	7.16	-51643	1286	1270	1253	1237	1220	1279	1246	192	376	500	870	1	1	38428915	473	-1231.00	1.65	03	0.72	-1.00	744.00	1600	20221209	-23.06	1022	20230726	20.45	1350	-8.81	20230117	1022	20.45	20230726	1600	-23.06	20221209	1022	20.45	20230726	3.80	N	020180	500	192 억	2750902	N	N	N	N
77	20231117	130332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1226	-30	5	-2.39	245245413	199705	33.15	1256	1261	1217	1632	880	1256	1228.04	7.16	-32529	1286	1270	1253	1237	1220	1279	1246	192	376	500	870	1	1	38428915	471	-1226.00	1.65	03	0.52	-1.00	744.00	1600	20221209	-23.38	1022	20230726	19.96	1350	-9.19	20230117	1022	19.96	20230726	1600	-23.38	20221209	1022	19.96	20230726	3.80	N	020180	500	192 억	2750902	N	N	N	N
78	20231117	120332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1221	-35	5	-2.79	216773670	176388	29.28	1256	1261	1218	1632	880	1256	1228.96	7.16	-12954	1286	1270	1253	1237	1220	1279	1246	192	376	500	870	1	1	38428915	469	-1221.00	1.64	03	0.46	-1.00	744.00	1600	20221209	-23.69	1022	20230726	19.47	1350	-9.56	20230117	1022	19.47	20230726	1600	-23.69	20221209	1022	19.47	20230726	3.80	N	020180	500	192 억	2750902	N	N	N	N
79	20231117	110333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1222	-34	5	-2.71	155319092	126089	20.93	1256	1261	1221	1632	880	1256	1231.82	7.16	230	1286	1270	1253	1237	1220	1279	1246	192	376	500	870	1	1	38428915	470	-1222.00	1.64	03	0.33	-1.00	744.00	1600	20221209	-23.62	1022	20230726	19.57	1350	-9.48	20230117	1022	19.57	20230726	1600	-23.62	20221209	1022	19.57	20230726	3.80	N	020180	500	192 억	2750902	N	N	N	N
80	20231117	100333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1230	-26	5	-2.07	132700866	107638	17.87	1256	1261	1221	1632	880	1256	1232.84	7.16	4173	1286	1270	1253	1237	1220	1279	1246	192	376	500	870	1	1	38428915	473	-1230.00	1.65	03	0.28	-1.00	744.00	1600	20221209	-23.12	1022	20230726	20.35	1350	-8.89	20230117	1022	20.35	20230726	1600	-23.12	20221209	1022	20.35	20230726	3.80	N	020180	500	192 억	2750902	N	N	N	N
81	20231117	090333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1244	-12	5	-0.96	28777332	22992	3.82	1256	1261	1243	1632	880	1256	1251.62	7.16	-181	1286	1270	1253	1237	1220	1279	1246	192	376	500	870	1	1	38428915	478	-1244.00	1.67	03	0.06	-1.00	744.00	1600	20221209	-22.25	1022	20230726	21.72	1350	-7.85	20230117	1022	21.72	20230726	1600	-22.25	20221209	1022	21.72	20230726	3.80	N	020180	500	192 억	2750902	N	N	N	N
82	20231116	160332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1262	29	2	2.35	716301469	570657	146.35	1243	1269	1236	1602	864	1233	1255.22	6.92	82422	1246	1239	1229	1222	1212	1243	1226	192	369	500	860	1	1	38428915	485	-1262.00	1.70	03	1.48	-1.00	744.00	1600	20221209	-21.12	1022	20230726	23.48	1350	-6.52	20230117	1022	23.48	20230726	1600	-21.12	20221209	1022	23.48	20230726	3.86	N	020180	500	192 억	2660990	N	N	N	N
83	20231116	150331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1258	25	2	2.03	617617828	492389	126.28	1243	1269	1236	1602	864	1233	1254.33	6.92	75080	1246	1239	1229	1222	1212	1243	1226	192	369	500	860	1	1	38428915	483	-1258.00	1.69	03	1.28	-1.00	744.00	1600	20221209	-21.38	1022	20230726	23.09	1350	-6.81	20230117	1022	23.09	20230726	1600	-21.38	20221209	1022	23.09	20230726	3.86	N	020180	500	192 억	2660990	N	N	N	N
84	20231116	140327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1268	35	2	2.84	508484436	405834	104.08	1243	1269	1236	1602	864	1233	1252.94	6.92	58665	1246	1239	1229	1222	1212	1243	1226	192	369	500	860	1	1	38428915	487	-1268.00	1.70	03	1.06	-1.00	744.00	1600	20221209	-20.75	1022	20230726	24.07	1350	-6.07	20230117	1022	24.07	20230726	1600	-20.75	20221209	1022	24.07	20230726	3.86	N	020180	500	192 억	2660990	N	N	N	N
85	20231116	130332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1259	26	2	2.11	354207245	283452	72.70	1243	1259	1236	1602	864	1233	1249.62	6.92	47986	1246	1239	1229	1222	1212	1243	1226	192	369	500	860	1	1	38428915	484	-1259.00	1.69	03	0.74	-1.00	744.00	1600	20221209	-21.31	1022	20230726	23.19	1350	-6.74	20230117	1022	23.19	20230726	1600	-21.31	20221209	1022	23.19	20230726	3.86	N	020180	500	192 억	2660990	N	N	N	N
86	20231116	120333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1255	22	2	1.78	245857850	197077	50.54	1243	1255	1236	1602	864	1233	1247.52	6.92	1550	1246	1239	1229	1222	1212	1243	1226	192	369	500	860	1	1	38428915	482	-1255.00	1.69	03	0.51	-1.00	744.00	1600	20221209	-21.56	1022	20230726	22.80	1350	-7.04	20230117	1022	22.80	20230726	1600	-21.56	20221209	1022	22.80	20230726	3.86	N	020180	500	192 억	2660990	N	N	N	N
87	20231116	110330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1243	10	2	0.81	135089855	108418	27.81	1243	1251	1236	1602	864	1233	1246.01	6.92	-13124	1246	1239	1229	1222	1212	1243	1226	192	369	500	860	1	1	38428915	478	-1243.00	1.67	03	0.28	-1.00	744.00	1600	20221209	-22.31	1022	20230726	21.62	1350	-7.93	20230117	1022	21.62	20230726	1600	-22.31	20221209	1022	21.62	20230726	3.86	N	020180	500	192 억	2660990	N	N	N	N
88	20231116	100329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1240	7	2	0.57	22006747	17717	4.54	1243	1250	1236	1602	864	1233	1242.13	6.92	-9656	1246	1239	1229	1222	1212	1243	1226	192	369	500	860	1	1	38428915	477	-1240.00	1.67	03	0.05	-1.00	744.00	1600	20221209	-22.50	1022	20230726	21.33	1350	-8.15	20230117	1022	21.33	20230726	1600	-22.50	20221209	1022	21.33	20230726	3.86	N	020180	500	192 억	2660990	N	N	N	N
89	20231116	090328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1233	0	3	0.00	0	0	0.00	0	0	0	1602	864	1233	0.00	6.92	0	1246	1239	1229	1222	1212	1243	1226	192	369	500	860	1	1	38428915	474	-1233.00	1.66	03	0.00	-1.00	744.00	1600	20221209	-22.94	1022	20230726	20.65	1350	-8.67	20230117	1022	20.65	20230726	1600	-22.94	20221209	1022	20.65	20230726	3.86	N	020180	500	192 억	2660990	N	N	N	N
90	20231115	160313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1233	18	2	1.48	473440589	385039	92.80	1230	1236	1219	1579	851	1215	1229.58	6.81	46182	1284	1249	1208	1173	1132	1267	1191	192	364	500	850	1	1	38428915	474	-1233.00	1.66	03	1.00	-1.00	744.00	1600	20221209	-22.94	1022	20230726	20.65	1350	-8.67	20230117	1022	20.65	20230726	1600	-22.94	20221209	1022	20.65	20230726	3.98	N	020180	500	192 억	2615914	N	N	N	N
91	20231115	150334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1236	21	2	1.73	458419220	372857	89.87	1230	1236	1219	1579	851	1215	1229.48	6.81	44760	1284	1249	1208	1173	1132	1267	1191	192	364	500	850	1	1	38428915	475	-1236.00	1.66	03	0.97	-1.00	744.00	1600	20221209	-22.75	1022	20230726	20.94	1350	-8.44	20230117	1022	20.94	20230726	1600	-22.75	20221209	1022	20.94	20230726	3.98	N	020180	500	192 억	2615914	N	N	N	N
92	20231115	140337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1229	14	2	1.15	320063864	260481	62.78	1230	1234	1219	1579	851	1215	1228.74	6.81	28019	1284	1249	1208	1173	1132	1267	1191	192	364	500	850	1	1	38428915	472	-1229.00	1.65	03	0.68	-1.00	744.00	1600	20221209	-23.19	1022	20230726	20.25	1350	-8.96	20230117	1022	20.25	20230726	1600	-23.19	20221209	1022	20.25	20230726	3.98	N	020180	500	192 억	2615914	N	N	N	N
93	20231115	130336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1232	17	2	1.40	268982403	218870	52.75	1230	1234	1219	1579	851	1215	1228.96	6.81	20525	1284	1249	1208	1173	1132	1267	1191	192	364	500	850	1	1	38428915	473	-1232.00	1.66	03	0.57	-1.00	744.00	1600	20221209	-23.00	1022	20230726	20.55	1350	-8.74	20230117	1022	20.55	20230726	1600	-23.00	20221209	1022	20.55	20230726	3.98	N	020180	500	192 억	2615914	N	N	N	N
94	20231115	120337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1232	17	2	1.40	242027580	196993	47.48	1230	1234	1219	1579	851	1215	1228.61	6.81	16805	1284	1249	1208	1173	1132	1267	1191	192	364	500	850	1	1	38428915	473	-1232.00	1.66	03	0.51	-1.00	744.00	1600	20221209	-23.00	1022	20230726	20.55	1350	-8.74	20230117	1022	20.55	20230726	1600	-23.00	20221209	1022	20.55	20230726	3.98	N	020180	500	192 억	2615914	N	N	N	N
95	20231115	110339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1229	14	2	1.15	175209996	142615	34.37	1230	1234	1219	1579	851	1215	1228.55	6.81	4935	1284	1249	1208	1173	1132	1267	1191	192	364	500	850	1	1	38428915	472	-1229.00	1.65	03	0.37	-1.00	744.00	1600	20221209	-23.19	1022	20230726	20.25	1350	-8.96	20230117	1022	20.25	20230726	1600	-23.19	20221209	1022	20.25	20230726	3.98	N	020180	500	192 억	2615914	N	N	N	N
96	20231115	100335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1231	16	2	1.32	123890417	100862	24.31	1230	1234	1219	1579	851	1215	1228.32	6.81	1257	1284	1249	1208	1173	1132	1267	1191	192	364	500	850	1	1	38428915	473	-1231.00	1.65	03	0.26	-1.00	744.00	1600	20221209	-23.06	1022	20230726	20.45	1350	-8.81	20230117	1022	20.45	20230726	1600	-23.06	20221209	1022	20.45	20230726	3.98	N	020180	500	192 억	2615914	N	N	N	N
97	20231115	090332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1225	10	2	0.82	19036117	15506	3.74	1230	1230	1221	1579	851	1215	1227.66	6.81	-7299	1284	1249	1208	1173	1132	1267	1191	192	364	500	850	1	1	38428915	471	-1225.00	1.65	03	0.04	-1.00	744.00	1600	20221209	-23.44	1022	20230726	19.86	1350	-9.26	20230117	1022	19.86	20230726	1600	-23.44	20221209	1022	19.86	20230726	3.98	N	020180	500	192 억	2615914	N	N	N	N
98	20231114	160330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1215	46	2	3.93	498159178	413720	131.99	1168	1243	1167	1519	819	1169	1204.09	6.37	167069	1217	1192	1176	1151	1135	1185	1144	192	350	500	810	1	1	38428915	467	-1215.00	1.63	03	1.08	-1.00	744.00	1600	20221209	-24.06	1022	20230726	18.88	1350	-10.00	20230117	1022	18.88	20230726	1600	-24.06	20221209	1022	18.88	20230726	3.99	N	020180	500	192 억	2447818	N	N	N	N
99	20231114	150330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1210	41	2	3.51	475838746	395282	126.11	1168	1243	1167	1519	819	1169	1203.80	6.37	156668	1217	1192	1176	1151	1135	1185	1144	192	350	500	810	1	1	38428915	465	-1210.00	1.63	03	1.03	-1.00	744.00	1600	20221209	-24.38	1022	20230726	18.40	1350	-10.37	20230117	1022	18.40	20230726	1600	-24.38	20221209	1022	18.40	20230726	3.99	N	020180	500	192 억	2447818	N	N	N	N
100	20231114	140332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1207	38	2	3.25	435505619	361923	115.47	1168	1243	1167	1519	819	1169	1203.31	6.37	142513	1217	1192	1176	1151	1135	1185	1144	192	350	500	810	1	1	38428915	464	-1207.00	1.62	03	0.94	-1.00	744.00	1600	20221209	-24.56	1022	20230726	18.10	1350	-10.59	20230117	1022	18.10	20230726	1600	-24.56	20221209	1022	18.10	20230726	3.99	N	020180	500	192 억	2447818	N	N	N	N
101	20231114	130332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1208	39	2	3.34	412087536	342494	109.27	1168	1243	1167	1519	819	1169	1203.20	6.37	132145	1217	1192	1176	1151	1135	1185	1144	192	350	500	810	1	1	38428915	464	-1208.00	1.62	03	0.89	-1.00	744.00	1600	20221209	-24.50	1022	20230726	18.20	1350	-10.52	20230117	1022	18.20	20230726	1600	-24.50	20221209	1022	18.20	20230726	3.99	N	020180	500	192 억	2447818	N	N	N	N
102	20231114	120331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1202	33	2	2.82	379466235	315404	100.63	1168	1243	1167	1519	819	1169	1203.11	6.37	115135	1217	1192	1176	1151	1135	1185	1144	192	350	500	810	1	1	38428915	462	-1202.00	1.62	03	0.82	-1.00	744.00	1600	20221209	-24.88	1022	20230726	17.61	1350	-10.96	20230117	1022	17.61	20230726	1600	-24.88	20221209	1022	17.61	20230726	3.99	N	020180	500	192 억	2447818	N	N	N	N
103	20231114	110335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1209	40	2	3.42	317071402	263608	84.10	1168	1243	1167	1519	819	1169	1202.81	6.37	70032	1217	1192	1176	1151	1135	1185	1144	192	350	500	810	1	1	38428915	465	-1209.00	1.62	03	0.69	-1.00	744.00	1600	20221209	-24.44	1022	20230726	18.30	1350	-10.44	20230117	1022	18.30	20230726	1600	-24.44	20221209	1022	18.30	20230726	3.99	N	020180	500	192 억	2447818	N	N	N	N
104	20231114	100332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1189	20	2	1.71	109776123	92768	29.60	1168	1193	1167	1519	819	1169	1183.34	6.37	65442	1217	1192	1176	1151	1135	1185	1144	192	350	500	810	1	1	38428915	457	-1189.00	1.60	03	0.24	-1.00	744.00	1600	20221209	-25.69	1022	20230726	16.34	1350	-11.93	20230117	1022	16.34	20230726	1600	-25.69	20221209	1022	16.34	20230726	3.99	N	020180	500	192 억	2447818	N	N	N	N
105	20231114	090329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1173	4	2	0.34	14062219	12033	3.84	1168	1173	1167	1519	819	1169	1168.64	6.37	5026	1217	1192	1176	1151	1135	1185	1144	192	350	500	810	1	1	38428915	451	-1173.00	1.58	03	0.03	-1.00	744.00	1600	20221209	-26.69	1022	20230726	14.77	1350	-13.11	20230117	1022	14.77	20230726	1600	-26.69	20221209	1022	14.77	20230726	3.99	N	020180	500	192 억	2447818	N	N	N	N
106	20231113	160327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1169	-17	5	-1.43	352624706	298914	96.09	1186	1201	1160	1541	831	1186	1179.69	6.38	-3537	1221	1203	1191	1173	1161	1197	1167	192	355	500	830	1	1	38428915	449	-1169.00	1.57	03	0.78	-1.00	744.00	1600	20221209	-26.94	1022	20230726	14.38	1350	-13.41	20230117	1022	14.38	20230726	1600	-26.94	20221209	1022	14.38	20230726	3.99	N	020180	500	192 억	2451352	N	N	N	N
107	20231113	150326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1169	-17	5	-1.43	332242622	281423	90.47	1186	1201	1160	1541	831	1186	1180.58	6.38	-2873	1221	1203	1191	1173	1161	1197	1167	192	355	500	830	1	1	38428915	449	-1169.00	1.57	03	0.73	-1.00	744.00	1600	20221209	-26.94	1022	20230726	14.38	1350	-13.41	20230117	1022	14.38	20230726	1600	-26.94	20221209	1022	14.38	20230726	3.99	N	020180	500	192 억	2451352	N	N	N	N
108	20231113	140325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1166	-20	5	-1.69	312261993	264286	84.96	1186	1201	1160	1541	831	1186	1181.53	6.38	-4623	1221	1203	1191	1173	1161	1197	1167	192	355	500	830	1	1	38428915	448	-1166.00	1.57	03	0.69	-1.00	744.00	1600	20221209	-27.12	1022	20230726	14.09	1350	-13.63	20230117	1022	14.09	20230726	1600	-27.12	20221209	1022	14.09	20230726	3.99	N	020180	500	192 억	2451352	N	N	N	N
109	20231113	130324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1171	-15	5	-1.26	225847602	190078	61.10	1186	1201	1166	1541	831	1186	1188.19	6.38	-21662	1221	1203	1191	1173	1161	1197	1167	192	355	500	830	1	1	38428915	450	-1171.00	1.57	03	0.49	-1.00	744.00	1600	20221209	-26.81	1022	20230726	14.58	1350	-13.26	20230117	1022	14.58	20230726	1600	-26.81	20221209	1022	14.58	20230726	3.99	N	020180	500	192 억	2451352	N	N	N	N
110	20231113	120325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1187	1	2	0.08	180311830	151310	48.64	1186	1201	1178	1541	831	1186	1191.68	6.38	-21116	1221	1203	1191	1173	1161	1197	1167	192	355	500	830	1	1	38428915	456	-1187.00	1.60	03	0.39	-1.00	744.00	1600	20221209	-25.81	1022	20230726	16.14	1350	-12.07	20230117	1022	16.14	20230726	1600	-25.81	20221209	1022	16.14	20230726	3.99	N	020180	500	192 억	2451352	N	N	N	N
111	20231113	110323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1192	6	2	0.51	119054630	99678	32.04	1186	1201	1186	1541	831	1186	1194.41	6.38	7486	1221	1203	1191	1173	1161	1197	1167	192	355	500	830	1	1	38428915	458	-1192.00	1.60	03	0.26	-1.00	744.00	1600	20221209	-25.50	1022	20230726	16.63	1350	-11.70	20230117	1022	16.63	20230726	1600	-25.50	20221209	1022	16.63	20230726	3.99	N	020180	500	192 억	2451352	N	N	N	N
112	20231113	100323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1195	9	2	0.76	64299213	53899	17.33	1186	1201	1186	1541	831	1186	1192.98	6.38	12403	1221	1203	1191	1173	1161	1197	1167	192	355	500	830	1	1	38428915	459	-1195.00	1.61	03	0.14	-1.00	744.00	1600	20221209	-25.31	1022	20230726	16.93	1350	-11.48	20230117	1022	16.93	20230726	1600	-25.31	20221209	1022	16.93	20230726	3.99	N	020180	500	192 억	2451352	N	N	N	N
113	20231113	090324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1191	5	2	0.42	9300011	7821	2.51	1186	1197	1186	1541	831	1186	1189.17	6.38	1017	1221	1203	1191	1173	1161	1197	1167	192	355	500	830	1	1	38428915	458	-1191.00	1.60	03	0.02	-1.00	744.00	1600	20221209	-25.56	1022	20230726	16.54	1350	-11.78	20230117	1022	16.54	20230726	1600	-25.56	20221209	1022	16.54	20230726	3.99	N	020180	500	192 억	2451352	N	N	N	N
114	20231110	160327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1186	-32	5	-2.63	368397672	309974	102.36	1200	1209	1179	1583	853	1218	1188.48	6.50	-42760	1262	1240	1224	1202	1186	1232	1194	192	365	500	850	1	1	38428915	456	-1186.00	1.59	03	0.81	-1.00	744.00	1600	20221209	-25.88	1022	20230726	16.05	1350	-12.15	20230117	1022	16.05	20230726	1600	-25.88	20221209	1022	16.05	20230726	3.88	N	020180	500	192 억	2497090	N	N	N	N
115	20231110	150329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1192	-26	5	-2.13	350550676	294955	97.40	1200	1209	1179	1583	853	1218	1188.49	6.50	-38995	1262	1240	1224	1202	1186	1232	1194	192	365	500	850	1	1	38428915	458	-1192.00	1.60	03	0.77	-1.00	744.00	1600	20221209	-25.50	1022	20230726	16.63	1350	-11.70	20230117	1022	16.63	20230726	1600	-25.50	20221209	1022	16.63	20230726	3.88	N	020180	500	192 억	2497090	N	N	N	N
116	20231110	140327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1191	-27	5	-2.22	329999305	277643	91.68	1200	1209	1179	1583	853	1218	1188.57	6.50	-36650	1262	1240	1224	1202	1186	1232	1194	192	365	500	850	1	1	38428915	458	-1191.00	1.60	03	0.72	-1.00	744.00	1600	20221209	-25.56	1022	20230726	16.54	1350	-11.78	20230117	1022	16.54	20230726	1600	-25.56	20221209	1022	16.54	20230726	3.88	N	020180	500	192 억	2497090	N	N	N	N
117	20231110	130329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1186	-32	5	-2.63	317058721	266743	88.08	1200	1209	1179	1583	853	1218	1188.63	6.50	-34167	1262	1240	1224	1202	1186	1232	1194	192	365	500	850	1	1	38428915	456	-1186.00	1.59	03	0.69	-1.00	744.00	1600	20221209	-25.88	1022	20230726	16.05	1350	-12.15	20230117	1022	16.05	20230726	1600	-25.88	20221209	1022	16.05	20230726	3.88	N	020180	500	192 억	2497090	N	N	N	N
118	20231110	120327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1185	-33	5	-2.71	241979465	203398	67.17	1200	1209	1180	1583	853	1218	1189.68	6.50	-24486	1262	1240	1224	1202	1186	1232	1194	192	365	500	850	1	1	38428915	455	-1185.00	1.59	03	0.53	-1.00	744.00	1600	20221209	-25.94	1022	20230726	15.95	1350	-12.22	20230117	1022	15.95	20230726	1600	-25.94	20221209	1022	15.95	20230726	3.88	N	020180	500	192 억	2497090	N	N	N	N
119	20231110	110326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1191	-27	5	-2.22	218549388	183652	60.65	1200	1209	1180	1583	853	1218	1190.02	6.50	-13444	1262	1240	1224	1202	1186	1232	1194	192	365	500	850	1	1	38428915	458	-1191.00	1.60	03	0.48	-1.00	744.00	1600	20221209	-25.56	1022	20230726	16.54	1350	-11.78	20230117	1022	16.54	20230726	1600	-25.56	20221209	1022	16.54	20230726	3.88	N	020180	500	192 억	2497090	N	N	N	N
120	20231110	100327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1190	-28	5	-2.30	174292648	146401	48.34	1200	1209	1180	1583	853	1218	1190.52	6.50	-8904	1262	1240	1224	1202	1186	1232	1194	192	365	500	850	1	1	38428915	457	-1190.00	1.60	03	0.38	-1.00	744.00	1600	20221209	-25.62	1022	20230726	16.44	1350	-11.85	20230117	1022	16.44	20230726	1600	-25.62	20221209	1022	16.44	20230726	3.88	N	020180	500	192 억	2497090	N	N	N	N
121	20231110	090323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1203	-15	5	-1.23	21246743	17699	5.84	1200	1209	1200	1583	853	1218	1200.45	6.50	3837	1262	1240	1224	1202	1186	1232	1194	192	365	500	850	1	1	38428915	462	-1203.00	1.62	03	0.05	-1.00	744.00	1600	20221209	-24.81	1022	20230726	17.71	1350	-10.89	20230117	1022	17.71	20230726	1600	-24.81	20221209	1022	17.71	20230726	3.88	N	020180	500	192 억	2497090	N	N	N	N
122	20231109	160320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1218	-14	5	-1.14	368917702	301940	100.32	1232	1246	1208	1601	863	1232	1221.83	6.44	18284	1264	1248	1237	1221	1210	1242	1215	192	369	500	860	1	1	38428915	468	-1218.00	1.64	03	0.79	-1.00	744.00	1600	20221209	-23.88	1022	20230726	19.18	1350	-9.78	20230117	1022	19.18	20230726	1600	-23.88	20221209	1022	19.18	20230726	3.87	N	020180	500	192 억	2473412	N	N	N	N
123	20231109	150321	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1212	-20	5	-1.62	350652929	286871	95.32	1232	1246	1209	1601	863	1232	1222.34	6.44	17649	1264	1248	1237	1221	1210	1242	1215	192	369	500	860	1	1	38428915	466	-1212.00	1.63	03	0.75	-1.00	744.00	1600	20221209	-24.25	1022	20230726	18.59	1350	-10.22	20230117	1022	18.59	20230726	1600	-24.25	20221209	1022	18.59	20230726	3.87	N	020180	500	192 억	2473412	N	N	N	N
124	20231109	140320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1212	-20	5	-1.62	310353798	253603	84.26	1232	1246	1209	1601	863	1232	1223.78	6.44	5120	1264	1248	1237	1221	1210	1242	1215	192	369	500	860	1	1	38428915	466	-1212.00	1.63	03	0.66	-1.00	744.00	1600	20221209	-24.25	1022	20230726	18.59	1350	-10.22	20230117	1022	18.59	20230726	1600	-24.25	20221209	1022	18.59	20230726	3.87	N	020180	500	192 억	2473412	N	N	N	N
125	20231109	130321	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1217	-15	5	-1.22	233101748	189916	63.10	1232	1246	1212	1601	863	1232	1227.39	6.44	-6622	1264	1248	1237	1221	1210	1242	1215	192	369	500	860	1	1	38428915	468	-1217.00	1.64	03	0.49	-1.00	744.00	1600	20221209	-23.94	1022	20230726	19.08	1350	-9.85	20230117	1022	19.08	20230726	1600	-23.94	20221209	1022	19.08	20230726	3.87	N	020180	500	192 억	2473412	N	N	N	N
126	20231109	120322	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1219	-13	5	-1.06	188636993	153346	50.95	1232	1246	1219	1601	863	1232	1230.14	6.44	4008	1264	1248	1237	1221	1210	1242	1215	192	369	500	860	1	1	38428915	468	-1219.00	1.64	03	0.40	-1.00	744.00	1600	20221209	-23.81	1022	20230726	19.28	1350	-9.70	20230117	1022	19.28	20230726	1600	-23.81	20221209	1022	19.28	20230726	3.87	N	020180	500	192 억	2473412	N	N	N	N
127	20231109	110322	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1238	6	2	0.49	158188606	128562	42.72	1232	1246	1220	1601	863	1232	1230.45	6.44	6751	1264	1248	1237	1221	1210	1242	1215	192	369	500	860	1	1	38428915	476	-1238.00	1.66	03	0.33	-1.00	744.00	1600	20221209	-22.62	1022	20230726	21.14	1350	-8.30	20230117	1022	21.14	20230726	1600	-22.62	20221209	1022	21.14	20230726	3.87	N	020180	500	192 억	2473412	N	N	N	N
128	20231109	100318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1224	-8	5	-0.65	141391101	114868	38.17	1232	1246	1220	1601	863	1232	1230.90	6.44	8231	1264	1248	1237	1221	1210	1242	1215	192	369	500	860	1	1	38428915	470	-1224.00	1.65	03	0.30	-1.00	744.00	1600	20221209	-23.50	1022	20230726	19.77	1350	-9.33	20230117	1022	19.77	20230726	1600	-23.50	20221209	1022	19.77	20230726	3.87	N	020180	500	192 억	2473412	N	N	N	N
129	20231109	090320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1233	1	2	0.08	6943511	5653	1.88	1232	1237	1221	1601	863	1232	1228.29	6.44	-1651	1264	1248	1237	1221	1210	1242	1215	192	369	500	860	1	1	38428915	474	-1233.00	1.66	03	0.01	-1.00	744.00	1600	20221209	-22.94	1022	20230726	20.65	1350	-8.67	20230117	1022	20.65	20230726	1600	-22.94	20221209	1022	20.65	20230726	3.87	N	020180	500	192 억	2473412	N	N	N	N
130	20231108	160319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1232	-13	5	-1.04	373122992	300855	67.98	1240	1253	1226	1618	872	1245	1240.21	6.45	-5636	1277	1261	1248	1232	1219	1254	1225	192	373	500	870	1	1	38428915	473	-1232.00	1.66	03	0.78	-1.00	744.00	1600	20221209	-23.00	1022	20230726	20.55	1350	-8.74	20230117	1022	20.55	20230726	1600	-23.00	20221209	1022	20.55	20230726	3.92	N	020180	500	192 억	2479048	N	N	N	N
131	20231108	150320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1231	-14	5	-1.12	334378397	269388	60.87	1240	1253	1226	1618	872	1245	1241.25	6.45	-6019	1277	1261	1248	1232	1219	1254	1225	192	373	500	870	1	1	38428915	473	-1231.00	1.65	03	0.70	-1.00	744.00	1600	20221209	-23.06	1022	20230726	20.45	1350	-8.81	20230117	1022	20.45	20230726	1600	-23.06	20221209	1022	20.45	20230726	3.92	N	020180	500	192 억	2479048	N	N	N	N
132	20231108	140319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1243	-2	5	-0.16	291854139	234887	53.08	1240	1253	1226	1618	872	1245	1242.53	6.45	9320	1277	1261	1248	1232	1219	1254	1225	192	373	500	870	1	1	38428915	478	-1243.00	1.67	03	0.61	-1.00	744.00	1600	20221209	-22.31	1022	20230726	21.62	1350	-7.93	20230117	1022	21.62	20230726	1600	-22.31	20221209	1022	21.62	20230726	3.92	N	020180	500	192 억	2479048	N	N	N	N
133	20231108	130319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1237	-8	5	-0.64	277800976	223529	50.51	1240	1253	1226	1618	872	1245	1242.80	6.45	12739	1277	1261	1248	1232	1219	1254	1225	192	373	500	870	1	1	38428915	475	-1237.00	1.66	03	0.58	-1.00	744.00	1600	20221209	-22.69	1022	20230726	21.04	1350	-8.37	20230117	1022	21.04	20230726	1600	-22.69	20221209	1022	21.04	20230726	3.92	N	020180	500	192 억	2479048	N	N	N	N
134	20231108	120321	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1241	-4	5	-0.32	234209452	188118	42.51	1240	1253	1237	1618	872	1245	1245.01	6.45	17092	1277	1261	1248	1232	1219	1254	1225	192	373	500	870	1	1	38428915	477	-1241.00	1.67	03	0.49	-1.00	744.00	1600	20221209	-22.44	1022	20230726	21.43	1350	-8.07	20230117	1022	21.43	20230726	1600	-22.44	20221209	1022	21.43	20230726	3.92	N	020180	500	192 억	2479048	N	N	N	N
135	20231108	110318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1243	-2	5	-0.16	188973084	151663	34.27	1240	1253	1240	1618	872	1245	1246.01	6.45	24416	1277	1261	1248	1232	1219	1254	1225	192	373	500	870	1	1	38428915	478	-1243.00	1.67	03	0.39	-1.00	744.00	1600	20221209	-22.31	1022	20230726	21.62	1350	-7.93	20230117	1022	21.62	20230726	1600	-22.31	20221209	1022	21.62	20230726	3.92	N	020180	500	192 억	2479048	N	N	N	N
136	20231108	100319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1246	1	2	0.08	136220077	109242	24.68	1240	1253	1240	1618	872	1245	1246.96	6.45	26458	1277	1261	1248	1232	1219	1254	1225	192	373	500	870	1	1	38428915	479	-1246.00	1.67	03	0.28	-1.00	744.00	1600	20221209	-22.12	1022	20230726	21.92	1350	-7.70	20230117	1022	21.92	20230726	1600	-22.12	20221209	1022	21.92	20230726	3.92	N	020180	500	192 억	2479048	N	N	N	N
137	20231108	090318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1245	0	3	0.00	1021593	823	0.19	1240	1249	1240	1618	872	1245	1241.30	6.45	32	1277	1261	1248	1232	1219	1254	1225	192	373	500	870	1	1	38428915	478	-1245.00	1.67	03	0.00	-1.00	744.00	1600	20221209	-22.19	1022	20230726	21.82	1350	-7.78	20230117	1022	21.82	20230726	1600	-22.19	20221209	1022	21.82	20230726	3.92	N	020180	500	192 억	2479048	N	N	N	N
138	20231107	160318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1245	-19	5	-1.50	548577945	440425	62.72	1262	1264	1235	1643	885	1264	1245.57	6.62	-64701	1290	1277	1251	1238	1212	1283	1244	192	379	500	880	1	1	38428915	478	-1245.00	1.67	03	1.15	-1.00	744.00	1600	20221209	-22.19	1022	20230726	21.82	1350	-7.78	20230117	1022	21.82	20230726	1600	-22.19	20221209	1022	21.82	20230726	4.11	N	020180	500	192 억	2543749	N	N	N	N
139	20231107	150319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1245	-19	5	-1.50	530135933	425616	60.61	1262	1264	1235	1643	885	1264	1245.57	6.62	-60589	1290	1277	1251	1238	1212	1283	1244	192	379	500	880	1	1	38428915	478	-1245.00	1.67	03	1.11	-1.00	744.00	1600	20221209	-22.19	1022	20230726	21.82	1350	-7.78	20230117	1022	21.82	20230726	1600	-22.19	20221209	1022	21.82	20230726	4.11	N	020180	500	192 억	2543749	N	N	N	N
140	20231107	140321	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1244	-20	5	-1.58	506157243	406325	57.86	1262	1264	1235	1643	885	1264	1245.70	6.62	-63617	1290	1277	1251	1238	1212	1283	1244	192	379	500	880	1	1	38428915	478	-1244.00	1.67	03	1.06	-1.00	744.00	1600	20221209	-22.25	1022	20230726	21.72	1350	-7.85	20230117	1022	21.72	20230726	1600	-22.25	20221209	1022	21.72	20230726	4.11	N	020180	500	192 억	2543749	N	N	N	N
141	20231107	130319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1245	-19	5	-1.50	480906383	386046	54.97	1262	1264	1235	1643	885	1264	1245.72	6.62	-68048	1290	1277	1251	1238	1212	1283	1244	192	379	500	880	1	1	38428915	478	-1245.00	1.67	03	1.00	-1.00	744.00	1600	20221209	-22.19	1022	20230726	21.82	1350	-7.78	20230117	1022	21.82	20230726	1600	-22.19	20221209	1022	21.82	20230726	4.11	N	020180	500	192 억	2543749	N	N	N	N
142	20231107	120317	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1242	-22	5	-1.74	339655499	272155	38.76	1262	1264	1238	1643	885	1264	1248.02	6.62	-36224	1290	1277	1251	1238	1212	1283	1244	192	379	500	880	1	1	38428915	477	-1242.00	1.67	03	0.71	-1.00	744.00	1600	20221209	-22.38	1022	20230726	21.53	1350	-8.00	20230117	1022	21.53	20230726	1600	-22.38	20221209	1022	21.53	20230726	4.11	N	020180	500	192 억	2543749	N	N	N	N
143	20231107	110318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1252	-12	5	-0.95	259686588	207859	29.60	1262	1264	1238	1643	885	1264	1249.34	6.62	-28998	1290	1277	1251	1238	1212	1283	1244	192	379	500	880	1	1	38428915	481	-1252.00	1.68	03	0.54	-1.00	744.00	1600	20221209	-21.75	1022	20230726	22.50	1350	-7.26	20230117	1022	22.50	20230726	1600	-21.75	20221209	1022	22.50	20230726	4.11	N	020180	500	192 억	2543749	N	N	N	N
144	20231107	100321	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1255	-9	5	-0.71	191875728	153651	21.88	1262	1264	1238	1643	885	1264	1248.78	6.62	-34364	1290	1277	1251	1238	1212	1283	1244	192	379	500	880	1	1	38428915	482	-1255.00	1.69	03	0.40	-1.00	744.00	1600	20221209	-21.56	1022	20230726	22.80	1350	-7.04	20230117	1022	22.80	20230726	1600	-21.56	20221209	1022	22.80	20230726	4.11	N	020180	500	192 억	2543749	N	N	N	N
145	20231107	090314	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1240	-24	5	-1.90	30335844	24389	3.47	1262	1262	1238	1643	885	1264	1243.83	6.62	-8822	1290	1277	1251	1238	1212	1283	1244	192	379	500	880	1	1	38428915	477	-1240.00	1.67	03	0.06	-1.00	744.00	1600	20221209	-22.50	1022	20230726	21.33	1350	-8.15	20230117	1022	21.33	20230726	1600	-22.50	20221209	1022	21.33	20230726	4.11	N	020180	500	192 억	2543749	N	N	N	N
146	20231106	160312	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1264	8	2	0.64	856280293	685839	57.14	1250	1264	1225	1632	880	1256	1248.33	6.84	-84885	1299	1277	1236	1214	1173	1288	1225	192	376	500	870	1	1	38428915	486	-1264.00	1.70	03	1.78	-1.00	744.00	1600	20221209	-21.00	1022	20230726	23.68	1350	-6.37	20230117	1022	23.68	20230726	1600	-21.00	20221209	1022	23.68	20230726	4.08	N	020180	500	192 억	2627628	N	N	N	N
147	20231106	150313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1258	2	2	0.16	737576962	591616	49.29	1250	1264	1225	1632	880	1256	1246.70	6.84	-63697	1299	1277	1236	1214	1173	1288	1225	192	376	500	870	1	1	38428915	483	-1258.00	1.69	03	1.54	-1.00	744.00	1600	20221209	-21.38	1022	20230726	23.09	1350	-6.81	20230117	1022	23.09	20230726	1600	-21.38	20221209	1022	23.09	20230726	4.08	N	020180	500	192 억	2627628	N	N	N	N
148	20231106	140312	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1247	-9	5	-0.72	673624541	540461	45.03	1250	1264	1225	1632	880	1256	1246.37	6.84	-50660	1299	1277	1236	1214	1173	1288	1225	192	376	500	870	1	1	38428915	479	-1247.00	1.68	03	1.41	-1.00	744.00	1600	20221209	-22.06	1022	20230726	22.02	1350	-7.63	20230117	1022	22.02	20230726	1600	-22.06	20221209	1022	22.02	20230726	4.08	N	020180	500	192 억	2627628	N	N	N	N
149	20231106	130315	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1242	-14	5	-1.11	634974968	509370	42.44	1250	1264	1225	1632	880	1256	1246.57	6.84	-46751	1299	1277	1236	1214	1173	1288	1225	192	376	500	870	1	1	38428915	477	-1242.00	1.67	03	1.33	-1.00	744.00	1600	20221209	-22.38	1022	20230726	21.53	1350	-8.00	20230117	1022	21.53	20230726	1600	-22.38	20221209	1022	21.53	20230726	4.08	N	020180	500	192 억	2627628	N	N	N	N
150	20231106	120314	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1243	-13	5	-1.04	567578230	454978	37.91	1250	1264	1225	1632	880	1256	1247.46	6.84	-46724	1299	1277	1236	1214	1173	1288	1225	192	376	500	870	1	1	38428915	478	-1243.00	1.67	03	1.18	-1.00	744.00	1600	20221209	-22.31	1022	20230726	21.62	1350	-7.93	20230117	1022	21.62	20230726	1600	-22.31	20221209	1022	21.62	20230726	4.08	N	020180	500	192 억	2627628	N	N	N	N
151	20231106	110314	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1244	-12	5	-0.96	495430229	396776	33.06	1250	1264	1225	1632	880	1256	1248.62	6.84	-45419	1299	1277	1236	1214	1173	1288	1225	192	376	500	870	1	1	38428915	478	-1244.00	1.67	03	1.03	-1.00	744.00	1600	20221209	-22.25	1022	20230726	21.72	1350	-7.85	20230117	1022	21.72	20230726	1600	-22.25	20221209	1022	21.72	20230726	4.08	N	020180	500	192 억	2627628	N	N	N	N
152	20231106	100259	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1251	-5	5	-0.40	347229597	277851	23.15	1250	1264	1225	1632	880	1256	1249.67	6.84	-41776	1299	1277	1236	1214	1173	1288	1225	192	376	500	870	1	1	38428915	481	-1251.00	1.68	03	0.72	-1.00	744.00	1600	20221209	-21.81	1022	20230726	22.41	1350	-7.33	20230117	1022	22.41	20230726	1600	-21.81	20221209	1022	22.41	20230726	4.08	N	020180	500	192 억	2627628	N	N	N	N
153	20231106	090315	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1242	-14	5	-1.11	65426908	52716	4.39	1250	1256	1225	1632	880	1256	1240.80	6.84	-2743	1299	1277	1236	1214	1173	1288	1225	192	376	500	870	1	1	38428915	477	-1242.00	1.67	03	0.14	-1.00	744.00	1600	20221209	-22.38	1022	20230726	21.53	1350	-8.00	20230117	1022	21.53	20230726	1600	-22.38	20221209	1022	21.53	20230726	4.08	N	020180	500	192 억	2627628	N	N	N	N
154	20231103	160309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1256	53	2	4.41	1477258437	1190640	671.03	1204	1258	1195	1563	843	1203	1240.69	6.74	34151	1225	1213	1206	1194	1187	1210	1191	192	360	500	840	1	1	38428915	483	-1256.00	1.69	03	3.10	-1.00	744.00	1600	20221209	-21.50	1022	20230726	22.90	1350	-6.96	20230117	1022	22.90	20230726	1600	-21.50	20221209	1022	22.90	20230726	4.15	N	020180	500	192 억	2589002	N	N	N	N
155	20231103	150310	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1241	38	2	3.16	1337599784	1078908	608.05	1204	1258	1195	1563	843	1203	1239.77	6.74	33380	1225	1213	1206	1194	1187	1210	1191	192	360	500	840	1	1	38428915	477	-1241.00	1.67	03	2.81	-1.00	744.00	1600	20221209	-22.44	1022	20230726	21.43	1350	-8.07	20230117	1022	21.43	20230726	1600	-22.44	20221209	1022	21.43	20230726	4.15	N	020180	500	192 억	2589002	N	N	N	N
156	20231103	140311	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1249	46	2	3.82	1172667136	946374	533.36	1204	1258	1195	1563	843	1203	1239.12	6.74	30124	1225	1213	1206	1194	1187	1210	1191	192	360	500	840	1	1	38428915	480	-1249.00	1.68	03	2.46	-1.00	744.00	1600	20221209	-21.94	1022	20230726	22.21	1350	-7.48	20230117	1022	22.21	20230726	1600	-21.94	20221209	1022	22.21	20230726	4.15	N	020180	500	192 억	2589002	N	N	N	N
157	20231103	130309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1245	42	2	3.49	895857248	725503	408.88	1204	1258	1195	1563	843	1203	1234.81	6.74	23776	1225	1213	1206	1194	1187	1210	1191	192	360	500	840	1	1	38428915	478	-1245.00	1.67	03	1.89	-1.00	744.00	1600	20221209	-22.19	1022	20230726	21.82	1350	-7.78	20230117	1022	21.82	20230726	1600	-22.19	20221209	1022	21.82	20230726	4.15	N	020180	500	192 억	2589002	N	N	N	N
158	20231103	120309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1251	48	2	3.99	675570051	549327	309.59	1204	1256	1195	1563	843	1203	1229.81	6.74	-4743	1225	1213	1206	1194	1187	1210	1191	192	360	500	840	1	1	38428915	481	-1251.00	1.68	03	1.43	-1.00	744.00	1600	20221209	-21.81	1022	20230726	22.41	1350	-7.33	20230117	1022	22.41	20230726	1600	-21.81	20221209	1022	22.41	20230726	4.15	N	020180	500	192 억	2589002	N	N	N	N
159	20231103	110312	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1212	9	2	0.75	271801169	223846	126.16	1204	1229	1195	1563	843	1203	1214.23	6.74	-6358	1225	1213	1206	1194	1187	1210	1191	192	360	500	840	1	1	38428915	466	-1212.00	1.63	03	0.58	-1.00	744.00	1600	20221209	-24.25	1022	20230726	18.59	1350	-10.22	20230117	1022	18.59	20230726	1600	-24.25	20221209	1022	18.59	20230726	4.15	N	020180	500	192 억	2589002	N	N	N	N
160	20231103	100308	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1218	15	2	1.25	167702787	137949	77.75	1204	1229	1195	1563	843	1203	1215.69	6.74	-11989	1225	1213	1206	1194	1187	1210	1191	192	360	500	840	1	1	38428915	468	-1218.00	1.64	03	0.36	-1.00	744.00	1600	20221209	-23.88	1022	20230726	19.18	1350	-9.78	20230117	1022	19.18	20230726	1600	-23.88	20221209	1022	19.18	20230726	4.15	N	020180	500	192 억	2589002	N	N	N	N
161	20231103	090308	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1204	1	2	0.08	21090241	17449	9.83	1204	1213	1204	1563	843	1203	1208.68	6.74	-9740	1225	1213	1206	1194	1187	1210	1191	192	360	500	840	1	1	38428915	463	-1204.00	1.62	03	0.05	-1.00	744.00	1600	20221209	-24.75	1022	20230726	17.81	1350	-10.81	20230117	1022	17.81	20230726	1600	-24.75	20221209	1022	17.81	20230726	4.15	N	020180	500	192 억	2589002	N	N	N	N
162	20231102	160307	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1203	-2	5	-0.17	211876772	175603	70.07	1211	1218	1199	1566	844	1205	1206.58	6.76	-8074	1248	1226	1198	1176	1148	1237	1187	192	361	500	840	1	1	38428915	462	-1203.00	1.62	03	0.46	-1.00	744.00	1600	20221209	-24.81	1022	20230726	17.71	1350	-10.89	20230117	1022	17.71	20230726	1600	-24.81	20221209	1022	17.71	20230726	4.27	N	020180	500	192 억	2597076	N	N	N	N
163	20231102	150311	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1203	-2	5	-0.17	200907234	166483	66.43	1211	1218	1199	1566	844	1205	1206.78	6.76	-6554	1248	1226	1198	1176	1148	1237	1187	192	361	500	840	1	1	38428915	462	-1203.00	1.62	03	0.43	-1.00	744.00	1600	20221209	-24.81	1022	20230726	17.71	1350	-10.89	20230117	1022	17.71	20230726	1600	-24.81	20221209	1022	17.71	20230726	4.27	N	020180	500	192 억	2597076	N	N	N	N
164	20231102	140307	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1206	1	2	0.08	188574666	156235	62.34	1211	1218	1199	1566	844	1205	1207.00	6.76	-5474	1248	1226	1198	1176	1148	1237	1187	192	361	500	840	1	1	38428915	463	-1206.00	1.62	03	0.41	-1.00	744.00	1600	20221209	-24.62	1022	20230726	18.00	1350	-10.67	20230117	1022	18.00	20230726	1600	-24.62	20221209	1022	18.00	20230726	4.27	N	020180	500	192 억	2597076	N	N	N	N
165	20231102	130308	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1207	2	2	0.17	182540535	151223	60.34	1211	1218	1199	1566	844	1205	1207.10	6.76	-4902	1248	1226	1198	1176	1148	1237	1187	192	361	500	840	1	1	38428915	464	-1207.00	1.62	03	0.39	-1.00	744.00	1600	20221209	-24.56	1022	20230726	18.10	1350	-10.59	20230117	1022	18.10	20230726	1600	-24.56	20221209	1022	18.10	20230726	4.27	N	020180	500	192 억	2597076	N	N	N	N
166	20231102	120306	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1204	-1	5	-0.08	173056248	143369	57.21	1211	1218	1199	1566	844	1205	1207.08	6.76	-4579	1248	1226	1198	1176	1148	1237	1187	192	361	500	840	1	1	38428915	463	-1204.00	1.62	03	0.37	-1.00	744.00	1600	20221209	-24.75	1022	20230726	17.81	1350	-10.81	20230117	1022	17.81	20230726	1600	-24.75	20221209	1022	17.81	20230726	4.27	N	020180	500	192 억	2597076	N	N	N	N
167	20231102	110306	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1201	-4	5	-0.33	166154773	137644	54.92	1211	1218	1199	1566	844	1205	1207.14	6.76	-2581	1248	1226	1198	1176	1148	1237	1187	192	361	500	840	1	1	38428915	462	-1201.00	1.61	03	0.36	-1.00	744.00	1600	20221209	-24.94	1022	20230726	17.51	1350	-11.04	20230117	1022	17.51	20230726	1600	-24.94	20221209	1022	17.51	20230726	4.27	N	020180	500	192 억	2597076	N	N	N	N
168	20231102	100307	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1204	-1	5	-0.08	118081413	97675	38.98	1211	1218	1204	1566	844	1205	1208.95	6.76	-7380	1248	1226	1198	1176	1148	1237	1187	192	361	500	840	1	1	38428915	463	-1204.00	1.62	03	0.25	-1.00	744.00	1600	20221209	-24.75	1022	20230726	17.81	1350	-10.81	20230117	1022	17.81	20230726	1600	-24.75	20221209	1022	17.81	20230726	4.27	N	020180	500	192 억	2597076	N	N	N	N
169	20231102	090310	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1218	13	2	1.08	4073767	3361	1.34	1211	1218	1211	1566	844	1205	1213.62	6.76	1484	1248	1226	1198	1176	1148	1237	1187	192	361	500	840	1	1	38428915	468	-1218.00	1.64	03	0.01	-1.00	744.00	1600	20221209	-23.88	1022	20230726	19.18	1350	-9.78	20230117	1022	19.18	20230726	1600	-23.88	20221209	1022	19.18	20230726	4.27	N	020180	500	192 억	2597076	N	N	N	N
170	20231101	160307	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1205	25	2	2.12	298030899	249903	87.51	1170	1220	1170	1534	826	1180	1192.49	6.62	53730	1238	1208	1189	1159	1140	1199	1150	192	354	500	820	1	1	38428915	463	-1205.00	1.62	03	0.65	-1.00	744.00	1600	20221209	-24.69	1022	20230726	17.91	1350	-10.74	20230117	1022	17.91	20230726	1600	-24.69	20221209	1022	17.91	20230726	4.43	N	020180	500	192 억	2543346	N	N	N	N
171	20231101	150306	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1200	20	2	1.69	253090268	212556	74.43	1170	1220	1170	1534	826	1180	1190.70	6.62	54132	1238	1208	1189	1159	1140	1199	1150	192	354	500	820	1	1	38428915	461	-1200.00	1.61	03	0.55	-1.00	744.00	1600	20221209	-25.00	1022	20230726	17.42	1350	-11.11	20230117	1022	17.42	20230726	1600	-25.00	20221209	1022	17.42	20230726	4.43	N	020180	500	192 억	2543346	N	N	N	N
172	20231101	140303	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1200	20	2	1.69	221830720	186513	65.31	1170	1220	1170	1534	826	1180	1189.36	6.62	53632	1238	1208	1189	1159	1140	1199	1150	192	354	500	820	1	1	38428915	461	-1200.00	1.61	03	0.49	-1.00	744.00	1600	20221209	-25.00	1022	20230726	17.42	1350	-11.11	20230117	1022	17.42	20230726	1600	-25.00	20221209	1022	17.42	20230726	4.43	N	020180	500	192 억	2543346	N	N	N	N
173	20231101	130306	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1198	18	2	1.53	183712240	154799	54.21	1170	1220	1170	1534	826	1180	1186.78	6.62	46186	1238	1208	1189	1159	1140	1199	1150	192	354	500	820	1	1	38428915	460	-1198.00	1.61	03	0.40	-1.00	744.00	1600	20221209	-25.12	1022	20230726	17.22	1350	-11.26	20230117	1022	17.22	20230726	1600	-25.12	20221209	1022	17.22	20230726	4.43	N	020180	500	192 억	2543346	N	N	N	N
174	20231101	120311	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1190	10	2	0.85	143986170	121545	42.56	1170	1220	1170	1534	826	1180	1184.63	6.62	43872	1238	1208	1189	1159	1140	1199	1150	192	354	500	820	1	1	38428915	457	-1190.00	1.60	03	0.32	-1.00	744.00	1600	20221209	-25.62	1022	20230726	16.44	1350	-11.85	20230117	1022	16.44	20230726	1600	-25.62	20221209	1022	16.44	20230726	4.43	N	020180	500	192 억	2543346	N	N	N	N
175	20231101	110312	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1192	12	2	1.02	133933838	113084	39.60	1170	1220	1170	1534	826	1180	1184.38	6.62	37346	1238	1208	1189	1159	1140	1199	1150	192	354	500	820	1	1	38428915	458	-1192.00	1.60	03	0.29	-1.00	744.00	1600	20221209	-25.50	1022	20230726	16.63	1350	-11.70	20230117	1022	16.63	20230726	1600	-25.50	20221209	1022	16.63	20230726	4.43	N	020180	500	192 억	2543346	N	N	N	N
176	20231101	100310	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1189	9	2	0.76	74592595	63064	22.08	1170	1220	1170	1534	826	1180	1182.81	6.62	14730	1238	1208	1189	1159	1140	1199	1150	192	354	500	820	1	1	38428915	457	-1189.00	1.60	03	0.16	-1.00	744.00	1600	20221209	-25.69	1022	20230726	16.34	1350	-11.93	20230117	1022	16.34	20230726	1600	-25.69	20221209	1022	16.34	20230726	4.43	N	020180	500	192 억	2543346	N	N	N	N
177	20231101	090311	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1192	12	2	1.02	41985629	35800	12.54	1170	1192	1170	1534	826	1180	1172.77	6.62	10854	1238	1208	1189	1159	1140	1199	1150	192	354	500	820	1	1	38428915	458	-1192.00	1.60	03	0.09	-1.00	744.00	1600	20221209	-25.50	1022	20230726	16.63	1350	-11.70	20230117	1022	16.63	20230726	1600	-25.50	20221209	1022	16.63	20230726	4.43	N	020180	500	192 억	2543346	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History