KissMeData/067730/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 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	20231031	160623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3280	-105	5	-3.10	277311010	82898	15.99	3405	3445	3250	4400	2370	3385	3345.32	0.62	-1866	3768	3576	3438	3246	3108	3672	3342	48	1015	500	2300	5	1	9673922	317	156.19	1.86	12	0.86	21.00	1764.00	5270	20230316	-37.76	2925	20230927	12.14	5270	-37.76	20230316	2925	12.14	20230927	5270	-37.76	20230316	2925	12.14	20230927	1.04	N	067730	500	48 억	60425	N	N	N	N
3	20231031	150630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3270	-115	5	-3.40	258914595	77300	14.91	3405	3445	3250	4400	2370	3385	3349.48	0.62	-1649	3768	3576	3438	3246	3108	3672	3342	48	1015	500	2300	5	1	9673922	316	155.71	1.85	12	0.80	21.00	1764.00	5270	20230316	-37.95	2925	20230927	11.79	5270	-37.95	20230316	2925	11.79	20230927	5270	-37.95	20230316	2925	11.79	20230927	1.04	N	067730	500	48 억	60425	N	N	N	N
4	20231031	140636	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3265	-120	5	-3.55	234928310	69959	13.49	3405	3445	3250	4400	2370	3385	3358.09	0.62	-3961	3768	3576	3438	3246	3108	3672	3342	48	1015	500	2300	5	1	9673922	316	155.48	1.85	12	0.72	21.00	1764.00	5270	20230316	-38.05	2925	20230927	11.62	5270	-38.05	20230316	2925	11.62	20230927	5270	-38.05	20230316	2925	11.62	20230927	1.04	N	067730	500	48 억	60425	N	N	N	N
5	20231031	130631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3260	-125	5	-3.69	214970215	63863	12.32	3405	3445	3250	4400	2370	3385	3366.12	0.62	-4482	3768	3576	3438	3246	3108	3672	3342	48	1015	500	2300	5	1	9673922	315	155.24	1.85	12	0.66	21.00	1764.00	5270	20230316	-38.14	2925	20230927	11.45	5270	-38.14	20230316	2925	11.45	20230927	5270	-38.14	20230316	2925	11.45	20230927	1.04	N	067730	500	48 억	60425	N	N	N	N
6	20231031	120627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3255	-130	5	-3.84	202312860	59981	11.57	3405	3445	3250	4400	2370	3385	3372.95	0.62	-5296	3768	3576	3438	3246	3108	3672	3342	48	1015	500	2300	5	1	9673922	315	155.00	1.85	12	0.62	21.00	1764.00	5270	20230316	-38.24	2925	20230927	11.28	5270	-38.24	20230316	2925	11.28	20230927	5270	-38.24	20230316	2925	11.28	20230927	1.04	N	067730	500	48 억	60425	N	N	N	N
7	20231031	110645	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3305	-80	5	-2.36	168827365	49777	9.60	3405	3445	3300	4400	2370	3385	3391.67	0.62	-3450	3768	3576	3438	3246	3108	3672	3342	48	1015	500	2300	5	1	9673922	320	157.38	1.87	12	0.51	21.00	1764.00	5270	20230316	-37.29	2925	20230927	12.99	5270	-37.29	20230316	2925	12.99	20230927	5270	-37.29	20230316	2925	12.99	20230927	1.04	N	067730	500	48 억	60425	N	N	N	N
8	20231031	100635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3345	-40	5	-1.18	156039580	45919	8.86	3405	3445	3315	4400	2370	3385	3398.15	0.62	-5858	3768	3576	3438	3246	3108	3672	3342	48	1015	500	2300	5	1	9673922	324	159.29	1.90	12	0.47	21.00	1764.00	5270	20230316	-36.53	2925	20230927	14.36	5270	-36.53	20230316	2925	14.36	20230927	5270	-36.53	20230316	2925	14.36	20230927	1.04	N	067730	500	48 억	60425	N	N	N	N
9	20231031	090633	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3435	50	2	1.48	27466395	8031	1.55	3405	3435	3405	4400	2370	3385	3420.05	0.62	824	3768	3576	3438	3246	3108	3672	3342	48	1015	500	2300	5	1	9673922	332	163.57	1.95	12	0.08	21.00	1764.00	5270	20230316	-34.82	2925	20230927	17.44	5270	-34.82	20230316	2925	17.44	20230927	5270	-34.82	20230316	2925	17.44	20230927	1.04	N	067730	500	48 억	60425	N	N	N	N
10	20231030	160623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3385	165	2	5.12	1799274415	517108	1343.38	3330	3630	3300	4185	2255	3220	3479.73	0.79	-13743	3353	3286	3203	3136	3053	3320	3170	48	965	500	2180	5	1	9673922	327	161.19	1.92	12	5.35	21.00	1764.00	5270	20230316	-35.77	2925	20230927	15.73	5270	-35.77	20230316	2925	15.73	20230927	5270	-35.77	20230316	2925	15.73	20230927	1.03	N	067730	500	48 억	76057	N	N	N	N
11	20231030	150608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3380	160	2	4.97	1761865370	506031	1314.61	3330	3630	3300	4185	2255	3220	3481.97	0.79	-14103	3353	3286	3203	3136	3053	3320	3170	48	965	500	2180	5	1	9673922	327	160.95	1.92	12	5.23	21.00	1764.00	5270	20230316	-35.86	2925	20230927	15.56	5270	-35.86	20230316	2925	15.56	20230927	5270	-35.86	20230316	2925	15.56	20230927	1.03	N	067730	500	48 억	76057	N	N	N	N
12	20231030	140609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3375	155	2	4.81	1715493460	492275	1278.87	3330	3630	3300	4185	2255	3220	3485.07	0.79	-16316	3353	3286	3203	3136	3053	3320	3170	48	965	500	2180	5	1	9673922	326	160.71	1.91	12	5.09	21.00	1764.00	5270	20230316	-35.96	2925	20230927	15.38	5270	-35.96	20230316	2925	15.38	20230927	5270	-35.96	20230316	2925	15.38	20230927	1.03	N	067730	500	48 억	76057	N	N	N	N
13	20231030	130610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3425	205	2	6.37	1658400880	475427	1235.10	3330	3630	3300	4185	2255	3220	3488.49	0.79	-16418	3353	3286	3203	3136	3053	3320	3170	48	965	500	2180	5	1	9673922	331	163.10	1.94	12	4.91	21.00	1764.00	5270	20230316	-35.01	2925	20230927	17.09	5270	-35.01	20230316	2925	17.09	20230927	5270	-35.01	20230316	2925	17.09	20230927	1.03	N	067730	500	48 억	76057	N	N	N	N
14	20231030	120606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3405	185	2	5.75	1628494500	466683	1212.38	3330	3630	3300	4185	2255	3220	3489.77	0.79	-15381	3353	3286	3203	3136	3053	3320	3170	48	965	500	2180	5	1	9673922	329	162.14	1.93	12	4.82	21.00	1764.00	5270	20230316	-35.39	2925	20230927	16.41	5270	-35.39	20230316	2925	16.41	20230927	5270	-35.39	20230316	2925	16.41	20230927	1.03	N	067730	500	48 억	76057	N	N	N	N
15	20231030	110606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3425	205	2	6.37	1579642545	452370	1175.20	3330	3630	3300	4185	2255	3220	3492.20	0.79	-15345	3353	3286	3203	3136	3053	3320	3170	48	965	500	2180	5	1	9673922	331	163.10	1.94	12	4.68	21.00	1764.00	5270	20230316	-35.01	2925	20230927	17.09	5270	-35.01	20230316	2925	17.09	20230927	5270	-35.01	20230316	2925	17.09	20230927	1.03	N	067730	500	48 억	76057	N	N	N	N
16	20231030	100607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3450	230	2	7.14	1492999065	427169	1109.73	3330	3630	3300	4185	2255	3220	3495.39	0.79	-13388	3353	3286	3203	3136	3053	3320	3170	48	965	500	2180	5	1	9673922	334	164.29	1.96	12	4.42	21.00	1764.00	5270	20230316	-34.54	2925	20230927	17.95	5270	-34.54	20230316	2925	17.95	20230927	5270	-34.54	20230316	2925	17.95	20230927	1.03	N	067730	500	48 억	76057	N	N	N	N
17	20231030	090603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3415	195	2	6.06	281803555	82286	213.77	3330	3530	3300	4185	2255	3220	3425.81	0.79	-616	3353	3286	3203	3136	3053	3320	3170	48	965	500	2180	5	1	9673922	330	162.62	1.94	12	0.85	21.00	1764.00	5270	20230316	-35.20	2925	20230927	16.75	5270	-35.20	20230316	2925	16.75	20230927	5270	-35.20	20230316	2925	16.75	20230927	1.03	N	067730	500	48 억	76057	N	N	N	N
18	20231027	160536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3220	65	2	2.06	122742160	38493	43.61	3125	3270	3120	4100	2210	3155	3189.29	0.70	8303	3341	3247	3176	3082	3011	3212	3047	48	945	500	2140	5	1	9673922	312	153.33	1.83	12	0.40	21.00	1764.00	5270	20230316	-38.90	2925	20230927	10.09	5270	-38.90	20230316	2925	10.09	20230927	5270	-38.90	20230316	2925	10.09	20230927	1.09	N	067730	500	48 억	67736	N	N	N	N
19	20231027	150605	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3195	40	2	1.27	103526900	32515	36.84	3125	3270	3120	4100	2210	3155	3184.61	0.70	8191	3341	3247	3176	3082	3011	3212	3047	48	945	500	2140	5	1	9673922	309	152.14	1.81	12	0.34	21.00	1764.00	5270	20230316	-39.37	2925	20230927	9.23	5270	-39.37	20230316	2925	9.23	20230927	5270	-39.37	20230316	2925	9.23	20230927	1.09	N	067730	500	48 억	67736	N	N	N	N
20	20231027	140602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3210	55	2	1.74	97382760	30598	34.67	3125	3270	3120	4100	2210	3155	3183.30	0.70	7193	3341	3247	3176	3082	3011	3212	3047	48	945	500	2140	5	1	9673922	311	152.86	1.82	12	0.32	21.00	1764.00	5270	20230316	-39.09	2925	20230927	9.74	5270	-39.09	20230316	2925	9.74	20230927	5270	-39.09	20230316	2925	9.74	20230927	1.09	N	067730	500	48 억	67736	N	N	N	N
21	20231027	130556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3205	50	2	1.58	87268980	27443	31.09	3125	3270	3120	4100	2210	3155	3180.66	0.70	5546	3341	3247	3176	3082	3011	3212	3047	48	945	500	2140	5	1	9673922	310	152.62	1.82	12	0.28	21.00	1764.00	5270	20230316	-39.18	2925	20230927	9.57	5270	-39.18	20230316	2925	9.57	20230927	5270	-39.18	20230316	2925	9.57	20230927	1.09	N	067730	500	48 억	67736	N	N	N	N
22	20231027	120605	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3230	75	2	2.38	72456760	22831	25.87	3125	3245	3120	4100	2210	3155	3174.20	0.70	4458	3341	3247	3176	3082	3011	3212	3047	48	945	500	2140	5	1	9673922	312	153.81	1.83	12	0.24	21.00	1764.00	5270	20230316	-38.71	2925	20230927	10.43	5270	-38.71	20230316	2925	10.43	20230927	5270	-38.71	20230316	2925	10.43	20230927	1.09	N	067730	500	48 억	67736	N	N	N	N
23	20231027	110611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3225	70	2	2.22	62275045	19682	22.30	3125	3230	3120	4100	2210	3155	3164.39	0.70	2977	3341	3247	3176	3082	3011	3212	3047	48	945	500	2140	5	1	9673922	312	153.57	1.83	12	0.20	21.00	1764.00	5270	20230316	-38.80	2925	20230927	10.26	5270	-38.80	20230316	2925	10.26	20230927	5270	-38.80	20230316	2925	10.26	20230927	1.09	N	067730	500	48 억	67736	N	N	N	N
24	20231027	100603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3185	30	2	0.95	42721910	13576	15.38	3125	3190	3120	4100	2210	3155	3146.43	0.70	-1629	3341	3247	3176	3082	3011	3212	3047	48	945	500	2140	5	1	9673922	308	151.67	1.81	12	0.14	21.00	1764.00	5270	20230316	-39.56	2925	20230927	8.89	5270	-39.56	20230316	2925	8.89	20230927	5270	-39.56	20230316	2925	8.89	20230927	1.09	N	067730	500	48 억	67736	N	N	N	N
25	20231027	090600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3135	-20	5	-0.63	8748590	2794	3.17	3125	3140	3120	4100	2210	3155	3123.25	0.70	338	3341	3247	3176	3082	3011	3212	3047	48	945	500	2140	5	1	9673922	303	149.29	1.78	12	0.03	21.00	1764.00	5270	20230316	-40.51	2925	20230927	7.18	5270	-40.51	20230316	2925	7.18	20230927	5270	-40.51	20230316	2925	7.18	20230927	1.09	N	067730	500	48 억	67736	N	N	N	N
26	20231026	160555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3155	-215	5	-6.38	279757500	88256	130.48	3265	3270	3105	4380	2360	3370	3169.84	1.02	-31133	3506	3437	3341	3272	3176	3472	3307	48	1010	500	2290	5	1	9673922	305	150.24	1.79	12	0.91	21.00	1764.00	5270	20230316	-40.13	2925	20230927	7.86	5270	-40.13	20230316	2925	7.86	20230927	5270	-40.13	20230316	2925	7.86	20230927	1.10	N	067730	500	48 억	99098	N	N	N	N
27	20231026	150555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3200	-170	5	-5.04	269604635	85050	125.74	3265	3270	3105	4380	2360	3370	3169.95	1.02	-30540	3506	3437	3341	3272	3176	3472	3307	48	1010	500	2290	5	1	9673922	310	152.38	1.81	12	0.88	21.00	1764.00	5270	20230316	-39.28	2925	20230927	9.40	5270	-39.28	20230316	2925	9.40	20230927	5270	-39.28	20230316	2925	9.40	20230927	1.10	N	067730	500	48 억	99098	N	N	N	N
28	20231026	140556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3120	-250	5	-7.42	234760905	74128	109.60	3265	3270	3105	4380	2360	3370	3166.97	1.02	-26485	3506	3437	3341	3272	3176	3472	3307	48	1010	500	2290	5	1	9673922	302	148.57	1.77	12	0.77	21.00	1764.00	5270	20230316	-40.80	2925	20230927	6.67	5270	-40.80	20230316	2925	6.67	20230927	5270	-40.80	20230316	2925	6.67	20230927	1.10	N	067730	500	48 억	99098	N	N	N	N
29	20231026	130554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3135	-235	5	-6.97	187094710	58866	87.03	3265	3270	3120	4380	2360	3370	3178.32	1.02	-22913	3506	3437	3341	3272	3176	3472	3307	48	1010	500	2290	5	1	9673922	303	149.29	1.78	12	0.61	21.00	1764.00	5270	20230316	-40.51	2925	20230927	7.18	5270	-40.51	20230316	2925	7.18	20230927	5270	-40.51	20230316	2925	7.18	20230927	1.10	N	067730	500	48 억	99098	N	N	N	N
30	20231026	120553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3145	-225	5	-6.68	163758925	51423	76.03	3265	3270	3140	4380	2360	3370	3184.55	1.02	-20409	3506	3437	3341	3272	3176	3472	3307	48	1010	500	2290	5	1	9673922	304	149.76	1.78	12	0.53	21.00	1764.00	5270	20230316	-40.32	2925	20230927	7.52	5270	-40.32	20230316	2925	7.52	20230927	5270	-40.32	20230316	2925	7.52	20230927	1.10	N	067730	500	48 억	99098	N	N	N	N
31	20231026	110600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3165	-205	5	-6.08	136677300	42835	63.33	3265	3270	3160	4380	2360	3370	3190.79	1.02	-14280	3506	3437	3341	3272	3176	3472	3307	48	1010	500	2290	5	1	9673922	306	150.71	1.79	12	0.44	21.00	1764.00	5270	20230316	-39.94	2925	20230927	8.21	5270	-39.94	20230316	2925	8.21	20230927	5270	-39.94	20230316	2925	8.21	20230927	1.10	N	067730	500	48 억	99098	N	N	N	N
32	20231026	100558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3200	-170	5	-5.04	103243215	32310	47.77	3265	3270	3160	4380	2360	3370	3195.40	1.02	-14276	3506	3437	3341	3272	3176	3472	3307	48	1010	500	2290	5	1	9673922	310	152.38	1.81	12	0.33	21.00	1764.00	5270	20230316	-39.28	2925	20230927	9.40	5270	-39.28	20230316	2925	9.40	20230927	5270	-39.28	20230316	2925	9.40	20230927	1.10	N	067730	500	48 억	99098	N	N	N	N
33	20231026	090557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3215	-155	5	-4.60	27022860	8378	12.39	3265	3270	3180	4380	2360	3370	3225.45	1.02	-2467	3506	3437	3341	3272	3176	3472	3307	48	1010	500	2290	5	1	9673922	311	153.10	1.82	12	0.09	21.00	1764.00	5270	20230316	-38.99	2925	20230927	9.91	5270	-38.99	20230316	2925	9.91	20230927	5270	-38.99	20230316	2925	9.91	20230927	1.10	N	067730	500	48 억	99098	N	N	N	N
34	20231025	160558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3370	110	2	3.37	214077450	64749	82.63	3295	3410	3245	4235	2285	3260	3306.27	0.93	8949	3416	3337	3196	3117	2976	3377	3157	48	975	500	2210	5	1	9673922	326	160.48	1.91	12	0.67	21.00	1764.00	5270	20230316	-36.05	2925	20230927	15.21	5270	-36.05	20230316	2925	15.21	20230927	5270	-36.05	20230316	2925	15.21	20230927	1.08	N	067730	500	48 억	89919	N	N	N	N
35	20231025	150557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3275	15	2	0.46	189457525	57360	73.20	3295	3410	3245	4235	2285	3260	3302.96	0.93	9951	3416	3337	3196	3117	2976	3377	3157	48	975	500	2210	5	1	9673922	317	155.95	1.86	12	0.59	21.00	1764.00	5270	20230316	-37.86	2925	20230927	11.97	5270	-37.86	20230316	2925	11.97	20230927	5270	-37.86	20230316	2925	11.97	20230927	1.08	N	067730	500	48 억	89919	N	N	N	N
36	20231025	140555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3270	10	2	0.31	168071620	50819	64.85	3295	3410	3245	4235	2285	3260	3307.26	0.93	8036	3416	3337	3196	3117	2976	3377	3157	48	975	500	2210	5	1	9673922	316	155.71	1.85	12	0.53	21.00	1764.00	5270	20230316	-37.95	2925	20230927	11.79	5270	-37.95	20230316	2925	11.79	20230927	5270	-37.95	20230316	2925	11.79	20230927	1.08	N	067730	500	48 억	89919	N	N	N	N
37	20231025	130554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3325	65	2	1.99	158461980	47893	61.12	3295	3410	3245	4235	2285	3260	3308.67	0.93	7980	3416	3337	3196	3117	2976	3377	3157	48	975	500	2210	5	1	9673922	322	158.33	1.88	12	0.50	21.00	1764.00	5270	20230316	-36.91	2925	20230927	13.68	5270	-36.91	20230316	2925	13.68	20230927	5270	-36.91	20230316	2925	13.68	20230927	1.08	N	067730	500	48 억	89919	N	N	N	N
38	20231025	120555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3310	50	2	1.53	107353950	32584	41.58	3295	3335	3245	4235	2285	3260	3294.68	0.93	8920	3416	3337	3196	3117	2976	3377	3157	48	975	500	2210	5	1	9673922	320	157.62	1.88	12	0.34	21.00	1764.00	5270	20230316	-37.19	2925	20230927	13.16	5270	-37.19	20230316	2925	13.16	20230927	5270	-37.19	20230316	2925	13.16	20230927	1.08	N	067730	500	48 억	89919	N	N	N	N
39	20231025	110555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3320	60	2	1.84	98625550	29940	38.21	3295	3335	3245	4235	2285	3260	3294.11	0.93	7256	3416	3337	3196	3117	2976	3377	3157	48	975	500	2210	5	1	9673922	321	158.10	1.88	12	0.31	21.00	1764.00	5270	20230316	-37.00	2925	20230927	13.50	5270	-37.00	20230316	2925	13.50	20230927	5270	-37.00	20230316	2925	13.50	20230927	1.08	N	067730	500	48 억	89919	N	N	N	N
40	20231025	100556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3300	40	2	1.23	63932485	19476	24.85	3295	3305	3245	4235	2285	3260	3282.63	0.93	2986	3416	3337	3196	3117	2976	3377	3157	48	975	500	2210	5	1	9673922	319	157.14	1.87	12	0.20	21.00	1764.00	5270	20230316	-37.38	2925	20230927	12.82	5270	-37.38	20230316	2925	12.82	20230927	5270	-37.38	20230316	2925	12.82	20230927	1.08	N	067730	500	48 억	89919	N	N	N	N
41	20231025	090553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3265	5	2	0.15	19147655	5841	7.45	3295	3295	3250	4235	2285	3260	3278.15	0.93	-660	3416	3337	3196	3117	2976	3377	3157	48	975	500	2210	5	1	9673922	316	155.48	1.85	12	0.06	21.00	1764.00	5270	20230316	-38.05	2925	20230927	11.62	5270	-38.05	20230316	2925	11.62	20230927	5270	-38.05	20230316	2925	11.62	20230927	1.08	N	067730	500	48 억	89919	N	N	N	N
42	20231024	160542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3260	90	2	2.84	243389255	76680	80.62	3185	3275	3055	4120	2220	3170	3174.09	0.94	-1494	3290	3230	3170	3110	3050	3200	3080	48	950	500	2150	5	1	9673922	315	155.24	1.85	12	0.79	21.00	1764.00	5270	20230316	-38.14	2925	20230927	11.45	5270	-38.14	20230316	2925	11.45	20230927	5270	-38.14	20230316	2925	11.45	20230927	1.17	N	067730	500	48 억	91413	N	N	N	N
43	20231024	150552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3270	100	2	3.15	226150100	71398	75.07	3185	3270	3055	4120	2220	3170	3167.46	0.94	-1767	3290	3230	3170	3110	3050	3200	3080	48	950	500	2150	5	1	9673922	316	155.71	1.85	12	0.74	21.00	1764.00	5270	20230316	-37.95	2925	20230927	11.79	5270	-37.95	20230316	2925	11.79	20230927	5270	-37.95	20230316	2925	11.79	20230927	1.17	N	067730	500	48 억	91413	N	N	N	N
44	20231024	140540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3230	60	2	1.89	195470910	61957	65.14	3185	3250	3055	4120	2220	3170	3154.94	0.94	-7099	3290	3230	3170	3110	3050	3200	3080	48	950	500	2150	5	1	9673922	312	153.81	1.83	12	0.64	21.00	1764.00	5270	20230316	-38.71	2925	20230927	10.43	5270	-38.71	20230316	2925	10.43	20230927	5270	-38.71	20230316	2925	10.43	20230927	1.17	N	067730	500	48 억	91413	N	N	N	N
45	20231024	130547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3180	10	2	0.32	162151795	51591	54.24	3185	3225	3055	4120	2220	3170	3143.02	0.94	-12439	3290	3230	3170	3110	3050	3200	3080	48	950	500	2150	5	1	9673922	308	151.43	1.80	12	0.53	21.00	1764.00	5270	20230316	-39.66	2925	20230927	8.72	5270	-39.66	20230316	2925	8.72	20230927	5270	-39.66	20230316	2925	8.72	20230927	1.17	N	067730	500	48 억	91413	N	N	N	N
46	20231024	120553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3165	-5	5	-0.16	157652815	50175	52.75	3185	3225	3055	4120	2220	3170	3142.06	0.94	-13366	3290	3230	3170	3110	3050	3200	3080	48	950	500	2150	5	1	9673922	306	150.71	1.79	12	0.52	21.00	1764.00	5270	20230316	-39.94	2925	20230927	8.21	5270	-39.94	20230316	2925	8.21	20230927	5270	-39.94	20230316	2925	8.21	20230927	1.17	N	067730	500	48 억	91413	N	N	N	N
47	20231024	110548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3140	-30	5	-0.95	145321400	46280	48.66	3185	3225	3055	4120	2220	3170	3140.05	0.94	-13020	3290	3230	3170	3110	3050	3200	3080	48	950	500	2150	5	1	9673922	304	149.52	1.78	12	0.48	21.00	1764.00	5270	20230316	-40.42	2925	20230927	7.35	5270	-40.42	20230316	2925	7.35	20230927	5270	-40.42	20230316	2925	7.35	20230927	1.17	N	067730	500	48 억	91413	N	N	N	N
48	20231024	100542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3130	-40	5	-1.26	78562145	24726	26.00	3185	3225	3120	4120	2220	3170	3177.31	0.94	-6690	3290	3230	3170	3110	3050	3200	3080	48	950	500	2150	5	1	9673922	303	149.05	1.77	12	0.26	21.00	1764.00	5270	20230316	-40.61	2925	20230927	7.01	5270	-40.61	20230316	2925	7.01	20230927	5270	-40.61	20230316	2925	7.01	20230927	1.17	N	067730	500	48 억	91413	N	N	N	N
49	20231024	090546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3190	20	2	0.63	15059880	4711	4.95	3185	3225	3185	4120	2220	3170	3196.75	0.94	1922	3290	3230	3170	3110	3050	3200	3080	48	950	500	2150	5	1	9673922	309	151.90	1.81	12	0.05	21.00	1764.00	5270	20230316	-39.47	2925	20230927	9.06	5270	-39.47	20230316	2925	9.06	20230927	5270	-39.47	20230316	2925	9.06	20230927	1.17	N	067730	500	48 억	91413	N	N	N	N
50	20231023	160539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3170	-10	5	-0.31	299762150	94674	70.56	3175	3230	3110	4130	2230	3180	3166.24	0.93	995	3486	3332	3246	3092	3006	3290	3050	48	950	500	2160	5	1	9673922	307	150.95	1.80	12	0.98	21.00	1764.00	5270	20230316	-39.85	2925	20230927	8.38	5270	-39.85	20230316	2925	8.38	20230927	5270	-39.85	20230316	2925	8.38	20230927	1.20	N	067730	500	48 억	90382	N	N	N	N
51	20231023	150542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3150	-30	5	-0.94	274994395	86794	64.68	3175	3230	3110	4130	2230	3180	3168.34	0.93	1895	3486	3332	3246	3092	3006	3290	3050	48	950	500	2160	5	1	9673922	305	150.00	1.79	12	0.90	21.00	1764.00	5270	20230316	-40.23	2925	20230927	7.69	5270	-40.23	20230316	2925	7.69	20230927	5270	-40.23	20230316	2925	7.69	20230927	1.20	N	067730	500	48 억	90382	N	N	N	N
52	20231023	140541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3160	-20	5	-0.63	226841585	71539	53.31	3175	3230	3110	4130	2230	3180	3170.87	0.93	782	3486	3332	3246	3092	3006	3290	3050	48	950	500	2160	5	1	9673922	306	150.48	1.79	12	0.74	21.00	1764.00	5270	20230316	-40.04	2925	20230927	8.03	5270	-40.04	20230316	2925	8.03	20230927	5270	-40.04	20230316	2925	8.03	20230927	1.20	N	067730	500	48 억	90382	N	N	N	N
53	20231023	130544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3155	-25	5	-0.79	187375025	59062	44.02	3175	3230	3110	4130	2230	3180	3172.50	0.93	493	3486	3332	3246	3092	3006	3290	3050	48	950	500	2160	5	1	9673922	305	150.24	1.79	12	0.61	21.00	1764.00	5270	20230316	-40.13	2925	20230927	7.86	5270	-40.13	20230316	2925	7.86	20230927	5270	-40.13	20230316	2925	7.86	20230927	1.20	N	067730	500	48 억	90382	N	N	N	N
54	20231023	120538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3170	-10	5	-0.31	165293800	52100	38.83	3175	3230	3110	4130	2230	3180	3172.61	0.93	-166	3486	3332	3246	3092	3006	3290	3050	48	950	500	2160	5	1	9673922	307	150.95	1.80	12	0.54	21.00	1764.00	5270	20230316	-39.85	2925	20230927	8.38	5270	-39.85	20230316	2925	8.38	20230927	5270	-39.85	20230316	2925	8.38	20230927	1.20	N	067730	500	48 억	90382	N	N	N	N
55	20231023	110537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3220	40	2	1.26	155724460	49093	36.59	3175	3230	3110	4130	2230	3180	3172.01	0.93	1963	3486	3332	3246	3092	3006	3290	3050	48	950	500	2160	5	1	9673922	312	153.33	1.83	12	0.51	21.00	1764.00	5270	20230316	-38.90	2925	20230927	10.09	5270	-38.90	20230316	2925	10.09	20230927	5270	-38.90	20230316	2925	10.09	20230927	1.20	N	067730	500	48 억	90382	N	N	N	N
56	20231023	100534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3205	25	2	0.79	123363770	39022	29.08	3175	3230	3110	4130	2230	3180	3161.33	0.93	-3004	3486	3332	3246	3092	3006	3290	3050	48	950	500	2160	5	1	9673922	310	152.62	1.82	12	0.40	21.00	1764.00	5270	20230316	-39.18	2925	20230927	9.57	5270	-39.18	20230316	2925	9.57	20230927	5270	-39.18	20230316	2925	9.57	20230927	1.20	N	067730	500	48 억	90382	N	N	N	N
57	20231023	090545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3160	-20	5	-0.63	49940005	15926	11.87	3175	3175	3110	4130	2230	3180	3135.43	0.93	192	3486	3332	3246	3092	3006	3290	3050	48	950	500	2160	5	1	9673922	306	150.48	1.79	12	0.16	21.00	1764.00	5270	20230316	-40.04	2925	20230927	8.03	5270	-40.04	20230316	2925	8.03	20230927	5270	-40.04	20230316	2925	8.03	20230927	1.20	N	067730	500	48 억	90382	N	N	N	N
58	20231020	160537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3180	-270	5	-7.83	427261720	132908	53.66	3390	3400	3160	4485	2415	3450	3214.73	1.20	-26051	3680	3565	3430	3315	3180	3497	3247	48	1035	500	2340	5	1	9673922	308	151.43	1.80	12	1.37	21.00	1764.00	5270	20230316	-39.66	2925	20230927	8.72	5270	-39.66	20230316	2925	8.72	20230927	5270	-39.66	20230316	2925	8.72	20230927	1.17	N	067730	500	48 억	116018	N	N	N	N
59	20231020	150538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3195	-255	5	-7.39	385789890	119850	48.39	3390	3400	3160	4485	2415	3450	3218.94	1.20	-26503	3680	3565	3430	3315	3180	3497	3247	48	1035	500	2340	5	1	9673922	309	152.14	1.81	12	1.24	21.00	1764.00	5270	20230316	-39.37	2925	20230927	9.23	5270	-39.37	20230316	2925	9.23	20230927	5270	-39.37	20230316	2925	9.23	20230927	1.17	N	067730	500	48 억	116018	N	N	N	N
60	20231020	140541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3210	-240	5	-6.96	341812025	106084	42.83	3390	3400	3160	4485	2415	3450	3222.09	1.20	-21701	3680	3565	3430	3315	3180	3497	3247	48	1035	500	2340	5	1	9673922	311	152.86	1.82	12	1.10	21.00	1764.00	5270	20230316	-39.09	2925	20230927	9.74	5270	-39.09	20230316	2925	9.74	20230927	5270	-39.09	20230316	2925	9.74	20230927	1.17	N	067730	500	48 억	116018	N	N	N	N
61	20231020	130525	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3225	-225	5	-6.52	285204775	88500	35.73	3390	3400	3160	4485	2415	3450	3222.65	1.20	-21115	3680	3565	3430	3315	3180	3497	3247	48	1035	500	2340	5	1	9673922	312	153.57	1.83	12	0.91	21.00	1764.00	5270	20230316	-38.80	2925	20230927	10.26	5270	-38.80	20230316	2925	10.26	20230927	5270	-38.80	20230316	2925	10.26	20230927	1.17	N	067730	500	48 억	116018	N	N	N	N
62	20231020	120535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3190	-260	5	-7.54	262259475	81350	32.84	3390	3400	3160	4485	2415	3450	3223.84	1.20	-20584	3680	3565	3430	3315	3180	3497	3247	48	1035	500	2340	5	1	9673922	309	151.90	1.81	12	0.84	21.00	1764.00	5270	20230316	-39.47	2925	20230927	9.06	5270	-39.47	20230316	2925	9.06	20230927	5270	-39.47	20230316	2925	9.06	20230927	1.17	N	067730	500	48 억	116018	N	N	N	N
63	20231020	110539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3185	-265	5	-7.68	235519500	72943	29.45	3390	3400	3160	4485	2415	3450	3228.82	1.20	-17833	3680	3565	3430	3315	3180	3497	3247	48	1035	500	2340	5	1	9673922	308	151.67	1.81	12	0.75	21.00	1764.00	5270	20230316	-39.56	2925	20230927	8.89	5270	-39.56	20230316	2925	8.89	20230927	5270	-39.56	20230316	2925	8.89	20230927	1.17	N	067730	500	48 억	116018	N	N	N	N
64	20231020	100534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3210	-240	5	-6.96	214221210	66260	26.75	3390	3400	3160	4485	2415	3450	3233.04	1.20	-15592	3680	3565	3430	3315	3180	3497	3247	48	1035	500	2340	5	1	9673922	311	152.86	1.82	12	0.68	21.00	1764.00	5270	20230316	-39.09	2925	20230927	9.74	5270	-39.09	20230316	2925	9.74	20230927	5270	-39.09	20230316	2925	9.74	20230927	1.17	N	067730	500	48 억	116018	N	N	N	N
65	20231020	090535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3305	-145	5	-4.20	39549990	11754	4.75	3390	3400	3305	4485	2415	3450	3364.81	1.20	-392	3680	3565	3430	3315	3180	3497	3247	48	1035	500	2340	5	1	9673922	320	157.38	1.87	12	0.12	21.00	1764.00	5270	20230316	-37.29	2925	20230927	12.99	5270	-37.29	20230316	2925	12.99	20230927	5270	-37.29	20230316	2925	12.99	20230927	1.17	N	067730	500	48 억	116018	N	N	N	N
66	20231019	160532	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3450	-145	5	-4.03	816645015	241201	94.72	3545	3545	3295	4670	2520	3595	3385.68	1.33	-13055	3885	3740	3630	3485	3375	3685	3430	48	1075	500	2440	5	1	9673922	334	164.29	1.96	12	2.49	21.00	1764.00	5270	20230316	-34.54	2925	20230927	17.95	5270	-34.54	20230316	2925	17.95	20230927	5270	-34.54	20230316	2925	17.95	20230927	1.26	N	067730	500	48 억	128476	N	N	N	N
67	20231019	150530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3390	-205	5	-5.70	758634620	224118	88.01	3545	3545	3295	4670	2520	3595	3384.97	1.33	-13848	3885	3740	3630	3485	3375	3685	3430	48	1075	500	2440	5	1	9673922	328	161.43	1.92	12	2.32	21.00	1764.00	5270	20230316	-35.67	2925	20230927	15.90	5270	-35.67	20230316	2925	15.90	20230927	5270	-35.67	20230316	2925	15.90	20230927	1.26	N	067730	500	48 억	128476	N	N	N	N
68	20231019	140533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3325	-270	5	-7.51	481579760	143418	56.32	3545	3545	3295	4670	2520	3595	3357.87	1.33	-9828	3885	3740	3630	3485	3375	3685	3430	48	1075	500	2440	5	1	9673922	322	158.33	1.88	12	1.48	21.00	1764.00	5270	20230316	-36.91	2925	20230927	13.68	5270	-36.91	20230316	2925	13.68	20230927	5270	-36.91	20230316	2925	13.68	20230927	1.26	N	067730	500	48 억	128476	N	N	N	N
69	20231019	130529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3335	-260	5	-7.23	441470260	131327	51.57	3545	3545	3295	4670	2520	3595	3361.60	1.33	-7604	3885	3740	3630	3485	3375	3685	3430	48	1075	500	2440	5	1	9673922	323	158.81	1.89	12	1.36	21.00	1764.00	5270	20230316	-36.72	2925	20230927	14.02	5270	-36.72	20230316	2925	14.02	20230927	5270	-36.72	20230316	2925	14.02	20230927	1.26	N	067730	500	48 억	128476	N	N	N	N
70	20231019	120533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3340	-255	5	-7.09	389154290	115537	45.37	3545	3545	3315	4670	2520	3595	3368.21	1.33	-7310	3885	3740	3630	3485	3375	3685	3430	48	1075	500	2440	5	1	9673922	323	159.05	1.89	12	1.19	21.00	1764.00	5270	20230316	-36.62	2925	20230927	14.19	5270	-36.62	20230316	2925	14.19	20230927	5270	-36.62	20230316	2925	14.19	20230927	1.26	N	067730	500	48 억	128476	N	N	N	N
71	20231019	110532	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3330	-265	5	-7.37	355719695	105510	41.43	3545	3545	3315	4670	2520	3595	3371.42	1.33	-6796	3885	3740	3630	3485	3375	3685	3430	48	1075	500	2440	5	1	9673922	322	158.57	1.89	12	1.09	21.00	1764.00	5270	20230316	-36.81	2925	20230927	13.85	5270	-36.81	20230316	2925	13.85	20230927	5270	-36.81	20230316	2925	13.85	20230927	1.26	N	067730	500	48 억	128476	N	N	N	N
72	20231019	100527	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3335	-260	5	-7.23	289679520	85811	33.70	3545	3545	3315	4670	2520	3595	3375.77	1.33	-3679	3885	3740	3630	3485	3375	3685	3430	48	1075	500	2440	5	1	9673922	323	158.81	1.89	12	0.89	21.00	1764.00	5270	20230316	-36.72	2925	20230927	14.02	5270	-36.72	20230316	2925	14.02	20230927	5270	-36.72	20230316	2925	14.02	20230927	1.26	N	067730	500	48 억	128476	N	N	N	N
73	20231019	090533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3400	-195	5	-5.42	63078270	18244	7.16	3545	3545	3375	4670	2520	3595	3457.44	1.33	-195	3885	3740	3630	3485	3375	3685	3430	48	1075	500	2440	5	1	9673922	329	161.90	1.93	12	0.19	21.00	1764.00	5270	20230316	-35.48	2925	20230927	16.24	5270	-35.48	20230316	2925	16.24	20230927	5270	-35.48	20230316	2925	16.24	20230927	1.26	N	067730	500	48 억	128476	N	N	N	N
74	20231018	160535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3595	-180	5	-4.77	914057695	252699	84.01	3765	3775	3520	4905	2645	3775	3617.21	1.26	11433	4035	3905	3825	3695	3615	3970	3760	48	1130	500	2560	5	1	9673922	348	171.19	2.04	12	2.61	21.00	1764.00	5270	20230316	-31.78	2925	20230927	22.91	5270	-31.78	20230316	2925	22.91	20230927	5270	-31.78	20230316	2925	22.91	20230927	1.16	N	067730	500	48 억	121870	N	N	N	N
75	20231018	150527	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3560	-215	5	-5.70	850724040	234946	78.11	3765	3775	3520	4905	2645	3775	3620.93	1.26	11295	4035	3905	3825	3695	3615	3970	3760	48	1130	500	2560	5	1	9673922	344	169.52	2.02	12	2.43	21.00	1764.00	5270	20230316	-32.45	2925	20230927	21.71	5270	-32.45	20230316	2925	21.71	20230927	5270	-32.45	20230316	2925	21.71	20230927	1.16	N	067730	500	48 억	121870	N	N	N	N
76	20231018	140524	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3555	-220	5	-5.83	760472695	209568	69.67	3765	3775	3520	4905	2645	3775	3628.76	1.26	9248	4035	3905	3825	3695	3615	3970	3760	48	1130	500	2560	5	1	9673922	344	169.29	2.02	12	2.17	21.00	1764.00	5270	20230316	-32.54	2925	20230927	21.54	5270	-32.54	20230316	2925	21.54	20230927	5270	-32.54	20230316	2925	21.54	20230927	1.16	N	067730	500	48 억	121870	N	N	N	N
77	20231018	130521	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3555	-220	5	-5.83	670611980	184176	61.23	3765	3775	3520	4905	2645	3775	3641.15	1.26	15720	4035	3905	3825	3695	3615	3970	3760	48	1130	500	2560	5	1	9673922	344	169.29	2.02	12	1.90	21.00	1764.00	5270	20230316	-32.54	2925	20230927	21.54	5270	-32.54	20230316	2925	21.54	20230927	5270	-32.54	20230316	2925	21.54	20230927	1.16	N	067730	500	48 억	121870	N	N	N	N
78	20231018	120530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3620	-155	5	-4.11	565596975	154823	51.47	3765	3775	3520	4905	2645	3775	3653.18	1.26	20823	4035	3905	3825	3695	3615	3970	3760	48	1130	500	2560	5	1	9673922	350	172.38	2.05	12	1.60	21.00	1764.00	5270	20230316	-31.31	2925	20230927	23.76	5270	-31.31	20230316	2925	23.76	20230927	5270	-31.31	20230316	2925	23.76	20230927	1.16	N	067730	500	48 억	121870	N	N	N	N
79	20231018	110525	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3605	-170	5	-4.50	482672205	131734	43.80	3765	3775	3520	4905	2645	3775	3663.99	1.26	16607	4035	3905	3825	3695	3615	3970	3760	48	1130	500	2560	5	1	9673922	349	171.67	2.04	12	1.36	21.00	1764.00	5270	20230316	-31.59	2925	20230927	23.25	5270	-31.59	20230316	2925	23.25	20230927	5270	-31.59	20230316	2925	23.25	20230927	1.16	N	067730	500	48 억	121870	N	N	N	N
80	20231018	100529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3600	-175	5	-4.64	405370760	110227	36.65	3765	3775	3520	4905	2645	3775	3677.60	1.26	13118	4035	3905	3825	3695	3615	3970	3760	48	1130	500	2560	5	1	9673922	348	171.43	2.04	12	1.14	21.00	1764.00	5270	20230316	-31.69	2925	20230927	23.08	5270	-31.69	20230316	2925	23.08	20230927	5270	-31.69	20230316	2925	23.08	20230927	1.16	N	067730	500	48 억	121870	N	N	N	N
81	20231018	090524	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3725	-50	5	-1.32	70091620	18772	6.24	3765	3775	3700	4905	2645	3775	3733.84	1.26	-3358	4035	3905	3825	3695	3615	3970	3760	48	1130	500	2560	5	1	9673922	360	177.38	2.11	12	0.19	21.00	1764.00	5270	20230316	-29.32	2925	20230927	27.35	5270	-29.32	20230316	2925	27.35	20230927	5270	-29.32	20230316	2925	27.35	20230927	1.16	N	067730	500	48 억	121870	N	N	N	N
82	20231017	160528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3775	70	2	1.89	1124259260	292349	34.35	3750	3955	3745	4815	2595	3705	3845.65	0.22	103595	4418	4061	3873	3516	3328	3967	3422	48	1110	500	2510	5	1	9673922	365	179.76	2.14	12	3.02	21.00	1764.00	5270	20230316	-28.37	2925	20230927	29.06	5270	-28.37	20230316	2925	29.06	20230927	5270	-28.37	20230316	2925	29.06	20230927	1.07	N	067730	500	48 억	21302	N	N	N	N
83	20231017	150528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3800	95	2	2.56	1037298625	269285	31.64	3750	3955	3745	4815	2595	3705	3852.09	0.22	98325	4418	4061	3873	3516	3328	3967	3422	48	1110	500	2510	5	1	9673922	368	180.95	2.15	12	2.78	21.00	1764.00	5270	20230316	-27.89	2925	20230927	29.91	5270	-27.89	20230316	2925	29.91	20230927	5270	-27.89	20230316	2925	29.91	20230927	1.07	N	067730	500	48 억	21302	N	N	N	N
84	20231017	140530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3830	125	2	3.37	936590740	242793	28.53	3750	3955	3745	4815	2595	3705	3857.61	0.22	93551	4418	4061	3873	3516	3328	3967	3422	48	1110	500	2510	5	1	9673922	371	182.38	2.17	12	2.51	21.00	1764.00	5270	20230316	-27.32	2925	20230927	30.94	5270	-27.32	20230316	2925	30.94	20230927	5270	-27.32	20230316	2925	30.94	20230927	1.07	N	067730	500	48 억	21302	N	N	N	N
85	20231017	130525	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3830	125	2	3.37	855652265	221705	26.05	3750	3955	3745	4815	2595	3705	3859.47	0.22	94329	4418	4061	3873	3516	3328	3967	3422	48	1110	500	2510	5	1	9673922	371	182.38	2.17	12	2.29	21.00	1764.00	5270	20230316	-27.32	2925	20230927	30.94	5270	-27.32	20230316	2925	30.94	20230927	5270	-27.32	20230316	2925	30.94	20230927	1.07	N	067730	500	48 억	21302	N	N	N	N
86	20231017	120526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3885	180	2	4.86	820606015	212633	24.98	3750	3955	3745	4815	2595	3705	3859.31	0.22	93445	4418	4061	3873	3516	3328	3967	3422	48	1110	500	2510	5	1	9673922	376	185.00	2.20	12	2.20	21.00	1764.00	5270	20230316	-26.28	2925	20230927	32.82	5270	-26.28	20230316	2925	32.82	20230927	5270	-26.28	20230316	2925	32.82	20230927	1.07	N	067730	500	48 억	21302	N	N	N	N
87	20231017	110522	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3880	175	2	4.72	752429080	195019	22.91	3750	3955	3745	4815	2595	3705	3858.29	0.22	90442	4418	4061	3873	3516	3328	3967	3422	48	1110	500	2510	5	1	9673922	375	184.76	2.20	12	2.02	21.00	1764.00	5270	20230316	-26.38	2925	20230927	32.65	5270	-26.38	20230316	2925	32.65	20230927	5270	-26.38	20230316	2925	32.65	20230927	1.07	N	067730	500	48 억	21302	N	N	N	N
88	20231017	100519	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3845	140	2	3.78	650487995	168526	19.80	3750	3955	3745	4815	2595	3705	3859.93	0.22	75435	4418	4061	3873	3516	3328	3967	3422	48	1110	500	2510	5	1	9673922	372	183.10	2.18	12	1.74	21.00	1764.00	5270	20230316	-27.04	2925	20230927	31.45	5270	-27.04	20230316	2925	31.45	20230927	5270	-27.04	20230316	2925	31.45	20230927	1.07	N	067730	500	48 억	21302	N	N	N	N
89	20231017	090522	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3810	105	2	2.83	116516060	30785	3.62	3750	3830	3745	4815	2595	3705	3785.02	0.22	9407	4418	4061	3873	3516	3328	3967	3422	48	1110	500	2510	5	1	9673922	369	181.43	2.16	12	0.32	21.00	1764.00	5270	20230316	-27.70	2925	20230927	30.26	5270	-27.70	20230316	2925	30.26	20230927	5270	-27.70	20230316	2925	30.26	20230927	1.07	N	067730	500	48 억	21302	N	N	N	N
90	20231016	160523	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3705	-290	5	-7.26	3376885745	843350	177.48	4120	4230	3685	5190	2800	3995	4005.39	0.86	-61443	4348	4171	4033	3856	3718	4102	3787	48	1195	500	2710	5	1	9673922	358	176.43	2.10	12	8.72	21.00	1764.00	5270	20230316	-29.70	2925	20230927	26.67	5270	-29.70	20230316	2925	26.67	20230927	5270	-29.70	20230316	2925	26.67	20230927	1.18	N	067730	500	48 억	82963	N	N	N	N
91	20231016	150522	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3715	-280	5	-7.01	3180259135	790314	166.32	4120	4230	3715	5190	2800	3995	4024.13	0.86	-68204	4348	4171	4033	3856	3718	4102	3787	48	1195	500	2710	5	1	9673922	359	176.90	2.11	12	8.17	21.00	1764.00	5270	20230316	-29.51	2925	20230927	27.01	5270	-29.51	20230316	2925	27.01	20230927	5270	-29.51	20230316	2925	27.01	20230927	1.18	N	067730	500	48 억	82963	N	N	N	N
92	20231016	140523	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3815	-180	5	-4.51	2966449150	733593	154.38	4120	4230	3785	5190	2800	3995	4043.87	0.86	-63242	4348	4171	4033	3856	3718	4102	3787	48	1195	500	2710	5	1	9673922	369	181.67	2.16	12	7.58	21.00	1764.00	5270	20230316	-27.61	2925	20230927	30.43	5270	-27.61	20230316	2925	30.43	20230927	5270	-27.61	20230316	2925	30.43	20230927	1.18	N	067730	500	48 억	82963	N	N	N	N
93	20231016	130521	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3850	-145	5	-3.63	2794518800	688565	144.91	4120	4230	3830	5190	2800	3995	4058.67	0.86	-54370	4348	4171	4033	3856	3718	4102	3787	48	1195	500	2710	5	1	9673922	372	183.33	2.18	12	7.12	21.00	1764.00	5270	20230316	-26.94	2925	20230927	31.62	5270	-26.94	20230316	2925	31.62	20230927	5270	-26.94	20230316	2925	31.62	20230927	1.18	N	067730	500	48 억	82963	N	N	N	N
94	20231016	120520	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3840	-155	5	-3.88	2710948780	666868	140.34	4120	4230	3830	5190	2800	3995	4065.43	0.86	-51125	4348	4171	4033	3856	3718	4102	3787	48	1195	500	2710	5	1	9673922	371	182.86	2.18	12	6.89	21.00	1764.00	5270	20230316	-27.13	2925	20230927	31.28	5270	-27.13	20230316	2925	31.28	20230927	5270	-27.13	20230316	2925	31.28	20230927	1.18	N	067730	500	48 억	82963	N	N	N	N
95	20231016	110519	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3950	-45	5	-1.13	2347939765	573287	120.65	4120	4230	3920	5190	2800	3995	4095.96	0.86	-48163	4348	4171	4033	3856	3718	4102	3787	48	1195	500	2710	5	1	9673922	382	188.10	2.24	12	5.93	21.00	1764.00	5270	20230316	-25.05	2925	20230927	35.04	5270	-25.05	20230316	2925	35.04	20230927	5270	-25.05	20230316	2925	35.04	20230927	1.18	N	067730	500	48 억	82963	N	N	N	N
96	20231016	100514	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4205	210	2	5.26	1803468655	438250	92.23	4120	4230	3965	5190	2800	3995	4115.77	0.86	-40415	4348	4171	4033	3856	3718	4102	3787	48	1195	500	2710	5	1	9673922	407	200.24	2.38	12	4.53	21.00	1764.00	5270	20230316	-20.21	2925	20230927	43.76	5270	-20.21	20230316	2925	43.76	20230927	5270	-20.21	20230316	2925	43.76	20230927	1.18	N	067730	500	48 억	82963	N	N	N	N
97	20231016	090518	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3965	-30	5	-0.75	451833635	111348	23.43	4120	4120	3965	5190	2800	3995	4059.12	0.86	-42164	4348	4171	4033	3856	3718	4102	3787	48	1195	500	2710	5	1	9673922	384	188.81	2.25	12	1.15	21.00	1764.00	5270	20230316	-24.76	2925	20230927	35.56	5270	-24.76	20230316	2925	35.56	20230927	5270	-24.76	20230316	2925	35.56	20230927	1.18	N	067730	500	48 억	82963	N	N	N	N
98	20231012	160531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4115	-55	5	-1.32	15750469875	3547726	65.84	4345	4670	4090	5420	2920	4170	4440.04	0.71	-43635	4706	4437	4186	3917	3666	4572	4052	48	1250	500	2830	5	1	9673922	398	195.95	2.33	12	36.67	21.00	1764.00	5270	20230316	-21.92	2925	20230927	40.68	5270	-21.92	20230316	2925	40.68	20230927	5270	-21.92	20230316	2925	40.68	20230927	1.12	N	067730	500	48 억	68308	N	N	N	N
99	20231012	150521	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4130	-40	5	-0.96	15367055510	3454476	64.11	4345	4670	4115	5420	2920	4170	4448.46	0.71	-51922	4706	4437	4186	3917	3666	4572	4052	48	1250	500	2830	5	1	9673922	400	196.67	2.34	12	35.71	21.00	1764.00	5270	20230316	-21.63	2925	20230927	41.20	5270	-21.63	20230316	2925	41.20	20230927	5270	-21.63	20230316	2925	41.20	20230927	1.12	N	067730	500	48 억	68308	N	N	N	N
100	20231012	140520	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4195	25	2	0.60	14986802690	3362802	62.41	4345	4670	4185	5420	2920	4170	4456.65	0.71	-60053	4706	4437	4186	3917	3666	4572	4052	48	1250	500	2830	5	1	9673922	406	199.76	2.38	12	34.76	21.00	1764.00	5270	20230316	-20.40	2925	20230927	43.42	5270	-20.40	20230316	2925	43.42	20230927	5270	-20.40	20230316	2925	43.42	20230927	1.12	N	067730	500	48 억	68308	N	N	N	N
101	20231012	130520	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4210	40	2	0.96	14790242965	3316090	61.54	4345	4670	4185	5420	2920	4170	4460.16	0.71	-59810	4706	4437	4186	3917	3666	4572	4052	48	1250	500	2830	5	1	9673922	407	200.48	2.39	12	34.28	21.00	1764.00	5270	20230316	-20.11	2925	20230927	43.93	5270	-20.11	20230316	2925	43.93	20230927	5270	-20.11	20230316	2925	43.93	20230927	1.12	N	067730	500	48 억	68308	N	N	N	N
102	20231012	120528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4230	60	2	1.44	14586085115	3267620	60.64	4345	4670	4185	5420	2920	4170	4463.84	0.71	-59473	4706	4437	4186	3917	3666	4572	4052	48	1250	500	2830	5	1	9673922	409	201.43	2.40	12	33.78	21.00	1764.00	5270	20230316	-19.73	2925	20230927	44.62	5270	-19.73	20230316	2925	44.62	20230927	5270	-19.73	20230316	2925	44.62	20230927	1.12	N	067730	500	48 억	68308	N	N	N	N
103	20231012	110526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4265	95	2	2.28	14356545490	3213432	59.64	4345	4670	4185	5420	2920	4170	4467.68	0.71	-59403	4706	4437	4186	3917	3666	4572	4052	48	1250	500	2830	5	1	9673922	413	203.10	2.42	12	33.22	21.00	1764.00	5270	20230316	-19.07	2925	20230927	45.81	5270	-19.07	20230316	2925	45.81	20230927	5270	-19.07	20230316	2925	45.81	20230927	1.12	N	067730	500	48 억	68308	N	N	N	N
104	20231012	100525	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4215	45	2	1.08	13833732930	3090290	57.35	4345	4670	4185	5420	2920	4170	4476.53	0.71	-56786	4706	4437	4186	3917	3666	4572	4052	48	1250	500	2830	5	1	9673922	408	200.71	2.39	12	31.94	21.00	1764.00	5270	20230316	-20.02	2925	20230927	44.10	5270	-20.02	20230316	2925	44.10	20230927	5270	-20.02	20230316	2925	44.10	20230927	1.12	N	067730	500	48 억	68308	N	N	N	N
105	20231012	090527	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4190	20	2	0.48	1194018140	279383	5.19	4345	4350	4185	5420	2920	4170	4273.82	0.71	-50017	4706	4437	4186	3917	3666	4572	4052	48	1250	500	2830	5	1	9673922	405	199.52	2.38	12	2.89	21.00	1764.00	5270	20230316	-20.49	2925	20230927	43.25	5270	-20.49	20230316	2925	43.25	20230927	5270	-20.49	20230316	2925	43.25	20230927	1.12	N	067730	500	48 억	68308	N	N	N	N
106	20231011	160522	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4170	240	2	6.11	21256344600	5023960	576.70	4005	4455	3935	5100	2755	3930	4231.25	0.18	51031	4380	4155	4000	3775	3620	4077	3697	48	1170	500	2670	5	1	9673922	403	198.57	2.36	12	51.93	21.00	1764.00	5270	20230316	-20.87	2925	20230927	42.56	5270	-20.87	20230316	2925	42.56	20230927	5270	-20.87	20230316	2925	42.56	20230927	1.08	N	067730	500	48 억	17277	N	N	N	N
107	20231011	150522	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3980	50	2	1.27	20474328995	4831805	554.64	4005	4455	3950	5100	2755	3930	4237.41	0.18	42622	4380	4155	4000	3775	3620	4077	3697	48	1170	500	2670	5	1	9673922	385	189.52	2.26	12	49.95	21.00	1764.00	5270	20230316	-24.48	2925	20230927	36.07	5270	-24.48	20230316	2925	36.07	20230927	5270	-24.48	20230316	2925	36.07	20230927	1.08	N	067730	500	48 억	17277	N	N	N	N
108	20231011	140527	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4010	80	2	2.04	20111919740	4740918	544.21	4005	4455	3950	5100	2755	3930	4242.20	0.18	36583	4380	4155	4000	3775	3620	4077	3697	48	1170	500	2670	5	1	9673922	388	190.95	2.27	12	49.01	21.00	1764.00	5270	20230316	-23.91	2925	20230927	37.09	5270	-23.91	20230316	2925	37.09	20230927	5270	-23.91	20230316	2925	37.09	20230927	1.08	N	067730	500	48 억	17277	N	N	N	N
109	20231011	130518	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4130	200	2	5.09	19265177025	4531786	520.20	4005	4455	3950	5100	2755	3930	4251.12	0.18	1602	4380	4155	4000	3775	3620	4077	3697	48	1170	500	2670	5	1	9673922	400	196.67	2.34	12	46.85	21.00	1764.00	5270	20230316	-21.63	2925	20230927	41.20	5270	-21.63	20230316	2925	41.20	20230927	5270	-21.63	20230316	2925	41.20	20230927	1.08	N	067730	500	48 억	17277	N	N	N	N
110	20231011	120529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4040	110	2	2.80	18086246840	4245349	487.32	4005	4455	3950	5100	2755	3930	4260.25	0.18	2167	4380	4155	4000	3775	3620	4077	3697	48	1170	500	2670	5	1	9673922	391	192.38	2.29	12	43.88	21.00	1764.00	5270	20230316	-23.34	2925	20230927	38.12	5270	-23.34	20230316	2925	38.12	20230927	5270	-23.34	20230316	2925	38.12	20230927	1.08	N	067730	500	48 억	17277	N	N	N	N
111	20231011	110524	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4390	460	2	11.70	11187261585	2620750	300.84	4005	4455	3950	5100	2755	3930	4268.73	0.18	3957	4380	4155	4000	3775	3620	4077	3697	48	1170	500	2670	5	1	9673922	425	209.05	2.49	12	27.09	21.00	1764.00	5270	20230316	-16.70	2925	20230927	50.09	5270	-16.70	20230316	2925	50.09	20230927	5270	-16.70	20230316	2925	50.09	20230927	1.08	N	067730	500	48 억	17277	N	N	N	N
112	20231011	100520	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4020	90	2	2.29	861948685	215228	24.71	4005	4035	3950	5100	2755	3930	4004.82	0.18	-3073	4380	4155	4000	3775	3620	4077	3697	48	1170	500	2670	5	1	9673922	389	191.43	2.28	12	2.22	21.00	1764.00	5270	20230316	-23.72	2925	20230927	37.44	5270	-23.72	20230316	2925	37.44	20230927	5270	-23.72	20230316	2925	37.44	20230927	1.08	N	067730	500	48 억	17277	N	N	N	N
113	20231011	090524	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3960	30	2	0.76	287018650	71809	8.24	4005	4010	3960	5100	2755	3930	3996.97	0.18	-4347	4380	4155	4000	3775	3620	4077	3697	48	1170	500	2670	5	1	9673922	383	188.57	2.24	12	0.74	21.00	1764.00	5270	20230316	-24.86	2925	20230927	35.38	5270	-24.86	20230316	2925	35.38	20230927	5270	-24.86	20230316	2925	35.38	20230927	1.08	N	067730	500	48 억	17277	N	N	N	N
114	20231010	160517	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3930	-140	5	-3.44	3479951945	858571	14.84	4120	4225	3845	5290	2850	4070	4053.73	0.31	-12786	4803	4436	4178	3811	3553	4307	3682	48	1220	500	2760	5	1	9673922	380	187.14	2.23	12	8.88	21.00	1764.00	5270	20230316	-25.43	2925	20230927	34.36	5270	-25.43	20230316	2925	34.36	20230927	5270	-25.43	20230316	2925	34.36	20230927	1.11	N	067730	500	48 억	30063	N	N	N	N
115	20231010	150516	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3890	-180	5	-4.42	3178606740	781054	13.50	4120	4225	3875	5290	2850	4070	4069.64	0.31	-16864	4803	4436	4178	3811	3553	4307	3682	48	1220	500	2760	5	1	9673922	376	185.24	2.21	12	8.07	21.00	1764.00	5270	20230316	-26.19	2925	20230927	32.99	5270	-26.19	20230316	2925	32.99	20230927	5270	-26.19	20230316	2925	32.99	20230927	1.11	N	067730	500	48 억	30063	N	N	N	N
116	20231010	140519	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3955	-115	5	-2.83	2892867085	708019	12.24	4120	4225	3945	5290	2850	4070	4085.87	0.31	-12552	4803	4436	4178	3811	3553	4307	3682	48	1220	500	2760	5	1	9673922	383	188.33	2.24	12	7.32	21.00	1764.00	5270	20230316	-24.95	2925	20230927	35.21	5270	-24.95	20230316	2925	35.21	20230927	5270	-24.95	20230316	2925	35.21	20230927	1.11	N	067730	500	48 억	30063	N	N	N	N
117	20231010	130514	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3970	-100	5	-2.46	2679678155	654195	11.31	4120	4225	3970	5290	2850	4070	4096.16	0.31	-10406	4803	4436	4178	3811	3553	4307	3682	48	1220	500	2760	5	1	9673922	384	189.05	2.25	12	6.76	21.00	1764.00	5270	20230316	-24.67	2925	20230927	35.73	5270	-24.67	20230316	2925	35.73	20230927	5270	-24.67	20230316	2925	35.73	20230927	1.11	N	067730	500	48 억	30063	N	N	N	N
118	20231010	120514	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4105	35	2	0.86	2224127535	540999	9.35	4120	4225	4025	5290	2850	4070	4111.18	0.31	-7902	4803	4436	4178	3811	3553	4307	3682	48	1220	500	2760	5	1	9673922	397	195.48	2.33	12	5.59	21.00	1764.00	5270	20230316	-22.11	2925	20230927	40.34	5270	-22.11	20230316	2925	40.34	20230927	5270	-22.11	20230316	2925	40.34	20230927	1.11	N	067730	500	48 억	30063	N	N	N	N
119	20231010	110507	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4075	5	2	0.12	2052086080	498927	8.63	4120	4225	4025	5290	2850	4070	4113.03	0.31	-8990	4803	4436	4178	3811	3553	4307	3682	48	1220	500	2760	5	1	9673922	394	194.05	2.31	12	5.16	21.00	1764.00	5270	20230316	-22.68	2925	20230927	39.32	5270	-22.68	20230316	2925	39.32	20230927	5270	-22.68	20230316	2925	39.32	20230927	1.11	N	067730	500	48 억	30063	N	N	N	N
120	20231010	100511	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4065	-5	5	-0.12	1695662645	411512	7.11	4120	4225	4025	5290	2850	4070	4120.61	0.31	-11924	4803	4436	4178	3811	3553	4307	3682	48	1220	500	2760	5	1	9673922	393	193.57	2.30	12	4.25	21.00	1764.00	5270	20230316	-22.87	2925	20230927	38.97	5270	-22.87	20230316	2925	38.97	20230927	5270	-22.87	20230316	2925	38.97	20230927	1.11	N	067730	500	48 억	30063	N	N	N	N
121	20231010	090508	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4055	-15	5	-0.37	314970015	77042	1.33	4120	4120	4035	5290	2850	4070	4088.38	0.31	-7157	4803	4436	4178	3811	3553	4307	3682	48	1220	500	2760	5	1	9673922	392	193.10	2.30	12	0.80	21.00	1764.00	5270	20230316	-23.06	2925	20230927	38.63	5270	-23.06	20230316	2925	38.63	20230927	5270	-23.06	20230316	2925	38.63	20230927	1.11	N	067730	500	48 억	30063	N	N	N	N
122	20231006	160514	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4070	60	2	1.50	24658706965	5738063	62.40	4275	4545	3920	5210	2810	4010	4297.68	0.48	-23278	5093	4551	4193	3651	3293	4372	3472	48	1200	500	2720	5	1	9673922	394	193.81	2.31	12	59.31	21.00	1764.00	5270	20230316	-22.77	2925	20230927	39.15	5270	-22.77	20230316	2925	39.15	20230927	5270	-22.77	20230316	2925	39.15	20230927	2.44	N	067730	500	48 억	46201	N	N	N	N
123	20231006	150505	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3985	-25	5	-0.62	24097331230	5599288	60.89	4275	4545	3920	5210	2810	4010	4303.64	0.48	-25893	5093	4551	4193	3651	3293	4372	3472	48	1200	500	2720	5	1	9673922	386	189.76	2.26	12	57.88	21.00	1764.00	5270	20230316	-24.38	2925	20230927	36.24	5270	-24.38	20230316	2925	36.24	20230927	5270	-24.38	20230316	2925	36.24	20230927	2.44	N	067730	500	48 억	46201	N	N	N	N
124	20231006	140504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4080	70	2	1.75	23296141950	5397995	58.70	4275	4545	4020	5210	2810	4010	4315.70	0.48	-28763	5093	4551	4193	3651	3293	4372	3472	48	1200	500	2720	5	1	9673922	395	194.29	2.31	12	55.80	21.00	1764.00	5270	20230316	-22.58	2925	20230927	39.49	5270	-22.58	20230316	2925	39.49	20230927	5270	-22.58	20230316	2925	39.49	20230927	2.44	N	067730	500	48 억	46201	N	N	N	N
125	20231006	130502	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4095	85	2	2.12	22519945225	5208205	56.63	4275	4545	4020	5210	2810	4010	4323.94	0.48	-34028	5093	4551	4193	3651	3293	4372	3472	48	1200	500	2720	5	1	9673922	396	195.00	2.32	12	53.84	21.00	1764.00	5270	20230316	-22.30	2925	20230927	40.00	5270	-22.30	20230316	2925	40.00	20230927	5270	-22.30	20230316	2925	40.00	20230927	2.44	N	067730	500	48 억	46201	N	N	N	N
126	20231006	120459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4080	70	2	1.75	21945300955	5066515	55.09	4275	4545	4020	5210	2810	4010	4331.44	0.48	-31944	5093	4551	4193	3651	3293	4372	3472	48	1200	500	2720	5	1	9673922	395	194.29	2.31	12	52.37	21.00	1764.00	5270	20230316	-22.58	2925	20230927	39.49	5270	-22.58	20230316	2925	39.49	20230927	5270	-22.58	20230316	2925	39.49	20230927	2.44	N	067730	500	48 억	46201	N	N	N	N
127	20231006	110456	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4185	175	2	4.36	8259617995	1939856	21.09	4275	4390	4095	5210	2810	4010	4257.85	0.48	-33217	5093	4551	4193	3651	3293	4372	3472	48	1200	500	2720	5	1	9673922	405	199.29	2.37	12	20.05	21.00	1764.00	5270	20230316	-20.59	2925	20230927	43.08	5270	-20.59	20230316	2925	43.08	20230927	5270	-20.59	20230316	2925	43.08	20230927	2.44	N	067730	500	48 억	46201	N	N	N	N
128	20231006	100500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4150	140	2	3.49	7710732720	1807671	19.66	4275	4390	4095	5210	2810	4010	4265.56	0.48	-31921	5093	4551	4193	3651	3293	4372	3472	48	1200	500	2720	5	1	9673922	401	197.62	2.35	12	18.69	21.00	1764.00	5270	20230316	-21.25	2925	20230927	41.88	5270	-21.25	20230316	2925	41.88	20230927	5270	-21.25	20230316	2925	41.88	20230927	2.44	N	067730	500	48 억	46201	N	N	N	N
129	20231006	090455	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4250	240	2	5.99	3642761700	848650	9.23	4275	4390	4210	5210	2810	4010	4292.43	0.48	-11666	5093	4551	4193	3651	3293	4372	3472	48	1200	500	2720	5	1	9673922	411	202.38	2.41	12	8.77	21.00	1764.00	5270	20230316	-19.35	2925	20230927	45.30	5270	-19.35	20230316	2925	45.30	20230927	5270	-19.35	20230316	2925	45.30	20230927	2.44	N	067730	500	48 억	46201	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History