KissMeData/070590/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 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	160631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1611	-15	5	-0.92	53634368	32874	79.98	1664	1671	1605	2110	1139	1626	1631.51	0.71	-6075	1724	1674	1639	1589	1554	1700	1615	69	484	500	1070	1	1	13879521	224	-4.94	1.00	12	0.24	-326.00	1613.00	2925	20230713	-44.92	1540	20230104	4.61	2925	-44.92	20230713	1540	4.61	20230104	2925	-44.92	20230713	1540	4.61	20230104	1.54	N	070590	500	69 억	98819	N	N	N	N
3	20231031	150638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1611	-15	5	-0.92	51898128	31797	77.36	1664	1671	1605	2110	1139	1626	1632.17	0.71	-4998	1724	1674	1639	1589	1554	1700	1615	69	484	500	1070	1	1	13879521	224	-4.94	1.00	12	0.23	-326.00	1613.00	2925	20230713	-44.92	1540	20230104	4.61	2925	-44.92	20230713	1540	4.61	20230104	2925	-44.92	20230713	1540	4.61	20230104	1.54	N	070590	500	69 억	98819	N	N	N	N
4	20231031	140645	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1630	4	2	0.25	49019063	30016	73.02	1664	1671	1605	2110	1139	1626	1633.10	0.71	-4166	1724	1674	1639	1589	1554	1700	1615	69	484	500	1070	1	1	13879521	226	-5.00	1.01	12	0.22	-326.00	1613.00	2925	20230713	-44.27	1540	20230104	5.84	2925	-44.27	20230713	1540	5.84	20230104	2925	-44.27	20230713	1540	5.84	20230104	1.54	N	070590	500	69 억	98819	N	N	N	N
5	20231031	130639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1625	-1	5	-0.06	48676760	29806	72.51	1664	1671	1605	2110	1139	1626	1633.12	0.71	-4140	1724	1674	1639	1589	1554	1700	1615	69	484	500	1070	1	1	13879521	226	-4.98	1.01	12	0.21	-326.00	1613.00	2925	20230713	-44.44	1540	20230104	5.52	2925	-44.44	20230713	1540	5.52	20230104	2925	-44.44	20230713	1540	5.52	20230104	1.54	N	070590	500	69 억	98819	N	N	N	N
6	20231031	120636	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1607	-19	5	-1.17	46465822	28438	69.18	1664	1671	1607	2110	1139	1626	1633.93	0.71	-2962	1724	1674	1639	1589	1554	1700	1615	69	484	500	1070	1	1	13879521	223	-4.93	1.00	12	0.20	-326.00	1613.00	2925	20230713	-45.06	1540	20230104	4.35	2925	-45.06	20230713	1540	4.35	20230104	2925	-45.06	20230713	1540	4.35	20230104	1.54	N	070590	500	69 억	98819	N	N	N	N
7	20231031	110654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1621	-5	5	-0.31	40441424	24713	60.12	1664	1671	1620	2110	1139	1626	1636.44	0.71	-399	1724	1674	1639	1589	1554	1700	1615	69	484	500	1070	1	1	13879521	225	-4.97	1.00	12	0.18	-326.00	1613.00	2925	20230713	-44.58	1540	20230104	5.26	2925	-44.58	20230713	1540	5.26	20230104	2925	-44.58	20230713	1540	5.26	20230104	1.54	N	070590	500	69 억	98819	N	N	N	N
8	20231031	100644	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1657	31	2	1.91	13745130	8338	20.28	1664	1671	1637	2110	1139	1626	1648.49	0.71	548	1724	1674	1639	1589	1554	1700	1615	69	484	500	1070	1	1	13879521	230	-5.08	1.03	12	0.06	-326.00	1613.00	2925	20230713	-43.35	1540	20230104	7.60	2925	-43.35	20230713	1540	7.60	20230104	2925	-43.35	20230713	1540	7.60	20230104	1.54	N	070590	500	69 억	98819	N	N	N	N
9	20231031	090641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1665	39	2	2.40	1878577	1128	2.74	1664	1671	1664	2110	1139	1626	1665.41	0.71	198	1724	1674	1639	1589	1554	1700	1615	69	484	500	1070	1	1	13879521	231	-5.11	1.03	12	0.01	-326.00	1613.00	2925	20230713	-43.08	1540	20230104	8.12	2925	-43.08	20230713	1540	8.12	20230104	2925	-43.08	20230713	1540	8.12	20230104	1.54	N	070590	500	69 억	98819	N	N	N	N
10	20231030	160632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1626	0	3	0.00	66993086	41105	176.67	1620	1689	1604	2110	1139	1626	1629.80	0.74	-3313	1647	1636	1619	1608	1591	1642	1614	69	484	500	1070	1	1	13879521	226	-4.99	1.01	12	0.30	-326.00	1613.00	2925	20230713	-44.41	1540	20230104	5.58	2925	-44.41	20230713	1540	5.58	20230104	2925	-44.41	20230713	1540	5.58	20230104	1.54	N	070590	500	69 억	102132	N	N	N	N
11	20231030	150617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1626	0	3	0.00	66191864	40613	174.55	1620	1689	1604	2110	1139	1626	1629.82	0.74	-3305	1647	1636	1619	1608	1591	1642	1614	69	484	500	1070	1	1	13879521	226	-4.99	1.01	12	0.29	-326.00	1613.00	2925	20230713	-44.41	1540	20230104	5.58	2925	-44.41	20230713	1540	5.58	20230104	2925	-44.41	20230713	1540	5.58	20230104	1.54	N	070590	500	69 억	102132	N	N	N	N
12	20231030	140618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1621	-5	5	-0.31	64151518	39359	169.16	1620	1689	1604	2110	1139	1626	1629.91	0.74	-3091	1647	1636	1619	1608	1591	1642	1614	69	484	500	1070	1	1	13879521	225	-4.97	1.00	12	0.28	-326.00	1613.00	2925	20230713	-44.58	1540	20230104	5.26	2925	-44.58	20230713	1540	5.26	20230104	2925	-44.58	20230713	1540	5.26	20230104	1.54	N	070590	500	69 억	102132	N	N	N	N
13	20231030	130619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1678	52	2	3.20	52483465	32238	138.56	1620	1689	1604	2110	1139	1626	1628.00	0.74	-2955	1647	1636	1619	1608	1591	1642	1614	69	484	500	1070	1	1	13879521	233	-5.15	1.04	12	0.23	-326.00	1613.00	2925	20230713	-42.63	1540	20230104	8.96	2925	-42.63	20230713	1540	8.96	20230104	2925	-42.63	20230713	1540	8.96	20230104	1.54	N	070590	500	69 억	102132	N	N	N	N
14	20231030	120614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1650	24	2	1.48	50189777	30855	132.61	1620	1650	1604	2110	1139	1626	1626.63	0.74	-2323	1647	1636	1619	1608	1591	1642	1614	69	484	500	1070	1	1	13879521	229	-5.06	1.02	12	0.22	-326.00	1613.00	2925	20230713	-43.59	1540	20230104	7.14	2925	-43.59	20230713	1540	7.14	20230104	2925	-43.59	20230713	1540	7.14	20230104	1.54	N	070590	500	69 억	102132	N	N	N	N
15	20231030	110615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1640	14	2	0.86	44168687	27185	116.84	1620	1640	1604	2110	1139	1626	1624.74	0.74	-1176	1647	1636	1619	1608	1591	1642	1614	69	484	500	1070	1	1	13879521	228	-5.03	1.02	12	0.20	-326.00	1613.00	2925	20230713	-43.93	1540	20230104	6.49	2925	-43.93	20230713	1540	6.49	20230104	2925	-43.93	20230713	1540	6.49	20230104	1.54	N	070590	500	69 억	102132	N	N	N	N
16	20231030	100615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1619	-7	5	-0.43	24874800	15337	65.92	1620	1635	1604	2110	1139	1626	1621.88	0.74	-2090	1647	1636	1619	1608	1591	1642	1614	69	484	500	1070	1	1	13879521	225	-4.97	1.00	12	0.11	-326.00	1613.00	2925	20230713	-44.65	1540	20230104	5.13	2925	-44.65	20230713	1540	5.13	20230104	2925	-44.65	20230713	1540	5.13	20230104	1.54	N	070590	500	69 억	102132	N	N	N	N
17	20231030	090611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1635	9	2	0.55	18561994	11432	49.13	1620	1635	1606	2110	1139	1626	1623.69	0.74	-1553	1647	1636	1619	1608	1591	1642	1614	69	484	500	1070	1	1	13879521	227	-5.02	1.01	12	0.08	-326.00	1613.00	2925	20230713	-44.10	1540	20230104	6.17	2925	-44.10	20230713	1540	6.17	20230104	2925	-44.10	20230713	1540	6.17	20230104	1.54	N	070590	500	69 억	102132	N	N	N	N
18	20231027	160544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1626	12	2	0.74	37545662	23267	31.18	1614	1630	1602	2095	1130	1614	1613.69	0.77	-4235	1727	1670	1636	1579	1545	1653	1562	69	481	500	1060	1	1	13879521	226	-4.99	1.01	12	0.17	-326.00	1613.00	2925	20230713	-44.41	1540	20230104	5.58	2925	-44.41	20230713	1540	5.58	20230104	2925	-44.41	20230713	1540	5.58	20230104	1.59	N	070590	500	69 억	106367	N	N	N	N
19	20231027	150613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1610	-4	5	-0.25	37318022	23127	30.99	1614	1630	1602	2095	1130	1614	1613.61	0.77	-4222	1727	1670	1636	1579	1545	1653	1562	69	481	500	1060	1	1	13879521	223	-4.94	1.00	12	0.17	-326.00	1613.00	2925	20230713	-44.96	1540	20230104	4.55	2925	-44.96	20230713	1540	4.55	20230104	2925	-44.96	20230713	1540	4.55	20230104	1.59	N	070590	500	69 억	106367	N	N	N	N
20	20231027	140611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1608	-6	5	-0.37	36260516	22471	30.11	1614	1630	1602	2095	1130	1614	1613.66	0.77	-4099	1727	1670	1636	1579	1545	1653	1562	69	481	500	1060	1	1	13879521	223	-4.93	1.00	12	0.16	-326.00	1613.00	2925	20230713	-45.03	1540	20230104	4.42	2925	-45.03	20230713	1540	4.42	20230104	2925	-45.03	20230713	1540	4.42	20230104	1.59	N	070590	500	69 억	106367	N	N	N	N
21	20231027	130604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1616	2	2	0.12	29421222	18223	24.42	1614	1630	1602	2095	1130	1614	1614.51	0.77	-2675	1727	1670	1636	1579	1545	1653	1562	69	481	500	1060	1	1	13879521	224	-4.96	1.00	12	0.13	-326.00	1613.00	2925	20230713	-44.75	1540	20230104	4.94	2925	-44.75	20230713	1540	4.94	20230104	2925	-44.75	20230713	1540	4.94	20230104	1.59	N	070590	500	69 억	106367	N	N	N	N
22	20231027	120614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1629	15	2	0.93	16584786	10266	13.76	1614	1630	1602	2095	1130	1614	1615.51	0.77	-2174	1727	1670	1636	1579	1545	1653	1562	69	481	500	1060	1	1	13879521	226	-5.00	1.01	12	0.07	-326.00	1613.00	2925	20230713	-44.31	1540	20230104	5.78	2925	-44.31	20230713	1540	5.78	20230104	2925	-44.31	20230713	1540	5.78	20230104	1.59	N	070590	500	69 억	106367	N	N	N	N
23	20231027	110619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1630	16	2	0.99	16583157	10265	13.75	1614	1630	1602	2095	1130	1614	1615.50	0.77	-2173	1727	1670	1636	1579	1545	1653	1562	69	481	500	1060	1	1	13879521	226	-5.00	1.01	12	0.07	-326.00	1613.00	2925	20230713	-44.27	1540	20230104	5.84	2925	-44.27	20230713	1540	5.84	20230104	2925	-44.27	20230713	1540	5.84	20230104	1.59	N	070590	500	69 억	106367	N	N	N	N
24	20231027	100611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1614	0	3	0.00	9056078	5616	7.53	1614	1620	1602	2095	1130	1614	1612.55	0.77	-1361	1727	1670	1636	1579	1545	1653	1562	69	481	500	1060	1	1	13879521	224	-4.95	1.00	12	0.04	-326.00	1613.00	2925	20230713	-44.82	1540	20230104	4.81	2925	-44.82	20230713	1540	4.81	20230104	2925	-44.82	20230713	1540	4.81	20230104	1.59	N	070590	500	69 억	106367	N	N	N	N
25	20231027	090608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1607	-7	5	-0.43	5212754	3230	4.33	1614	1620	1607	2095	1130	1614	1613.86	0.77	447	1727	1670	1636	1579	1545	1653	1562	69	481	500	1060	1	1	13879521	223	-4.93	1.00	12	0.02	-326.00	1613.00	2925	20230713	-45.06	1540	20230104	4.35	2925	-45.06	20230713	1540	4.35	20230104	2925	-45.06	20230713	1540	4.35	20230104	1.59	N	070590	500	69 억	106367	N	N	N	N
26	20231026	160603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1614	-67	5	-3.99	122970536	74630	168.66	1681	1693	1602	2185	1177	1681	1647.75	0.87	-13879	1732	1706	1693	1667	1654	1700	1661	69	504	500	1100	1	1	13879521	224	-4.95	1.00	12	0.54	-326.00	1613.00	2925	20230713	-44.82	1540	20230104	4.81	2925	-44.82	20230713	1540	4.81	20230104	2925	-44.82	20230713	1540	4.81	20230104	1.59	N	070590	500	69 억	120307	N	N	N	N
27	20231026	150602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1616	-65	5	-3.87	119149004	72267	163.32	1681	1693	1602	2185	1177	1681	1648.73	0.87	-13180	1732	1706	1693	1667	1654	1700	1661	69	504	500	1100	1	1	13879521	224	-4.96	1.00	12	0.52	-326.00	1613.00	2925	20230713	-44.75	1540	20230104	4.94	2925	-44.75	20230713	1540	4.94	20230104	2925	-44.75	20230713	1540	4.94	20230104	1.59	N	070590	500	69 억	120307	N	N	N	N
28	20231026	140604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1621	-60	5	-3.57	93699609	56539	127.77	1681	1693	1602	2185	1177	1681	1657.26	0.87	-12164	1732	1706	1693	1667	1654	1700	1661	69	504	500	1100	1	1	13879521	225	-4.97	1.00	12	0.41	-326.00	1613.00	2925	20230713	-44.58	1540	20230104	5.26	2925	-44.58	20230713	1540	5.26	20230104	2925	-44.58	20230713	1540	5.26	20230104	1.59	N	070590	500	69 억	120307	N	N	N	N
29	20231026	130602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1634	-47	5	-2.80	92951861	56079	126.73	1681	1693	1602	2185	1177	1681	1657.52	0.87	-11859	1732	1706	1693	1667	1654	1700	1661	69	504	500	1100	1	1	13879521	227	-5.01	1.01	12	0.40	-326.00	1613.00	2925	20230713	-44.14	1540	20230104	6.10	2925	-44.14	20230713	1540	6.10	20230104	2925	-44.14	20230713	1540	6.10	20230104	1.59	N	070590	500	69 억	120307	N	N	N	N
30	20231026	120601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1669	-12	5	-0.71	91527713	55217	124.78	1681	1693	1602	2185	1177	1681	1657.60	0.87	-11465	1732	1706	1693	1667	1654	1700	1661	69	504	500	1100	1	1	13879521	232	-5.12	1.03	12	0.40	-326.00	1613.00	2925	20230713	-42.94	1540	20230104	8.38	2925	-42.94	20230713	1540	8.38	20230104	2925	-42.94	20230713	1540	8.38	20230104	1.59	N	070590	500	69 억	120307	N	N	N	N
31	20231026	110608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1620	-61	5	-3.63	24500352	14878	33.62	1681	1681	1620	2185	1177	1681	1646.75	0.87	-2652	1732	1706	1693	1667	1654	1700	1661	69	504	500	1100	1	1	13879521	225	-4.97	1.00	12	0.11	-326.00	1613.00	2925	20230713	-44.62	1540	20230104	5.19	2925	-44.62	20230713	1540	5.19	20230104	2925	-44.62	20230713	1540	5.19	20230104	1.59	N	070590	500	69 억	120307	N	N	N	N
32	20231026	100606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1639	-42	5	-2.50	16200277	9769	22.08	1681	1681	1622	2185	1177	1681	1658.34	0.87	-1999	1732	1706	1693	1667	1654	1700	1661	69	504	500	1100	1	1	13879521	227	-5.03	1.02	12	0.07	-326.00	1613.00	2925	20230713	-43.97	1540	20230104	6.43	2925	-43.97	20230713	1540	6.43	20230104	2925	-43.97	20230713	1540	6.43	20230104	1.59	N	070590	500	69 억	120307	N	N	N	N
33	20231026	090605	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1657	-24	5	-1.43	6505889	3880	8.77	1681	1681	1657	2185	1177	1681	1676.78	0.87	-1216	1732	1706	1693	1667	1654	1700	1661	69	504	500	1100	1	1	13879521	230	-5.08	1.03	12	0.03	-326.00	1613.00	2925	20230713	-43.35	1540	20230104	7.60	2925	-43.35	20230713	1540	7.60	20230104	2925	-43.35	20230713	1540	7.60	20230104	1.59	N	070590	500	69 억	120307	N	N	N	N
34	20231025	160606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1681	-9	5	-0.53	74983080	44250	125.12	1712	1719	1680	2195	1183	1690	1694.53	0.93	-9116	1737	1713	1666	1642	1595	1725	1654	69	505	500	1110	1	1	13879521	233	-5.16	1.04	12	0.32	-326.00	1613.00	2925	20230713	-42.53	1540	20230104	9.16	2925	-42.53	20230713	1540	9.16	20230104	2925	-42.53	20230713	1540	9.16	20230104	1.59	N	070590	500	69 억	129423	N	N	N	N
35	20231025	150605	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1685	-5	5	-0.30	71932546	42435	119.99	1712	1719	1681	2195	1183	1690	1695.12	0.93	-9017	1737	1713	1666	1642	1595	1725	1654	69	505	500	1110	1	1	13879521	234	-5.17	1.04	12	0.31	-326.00	1613.00	2925	20230713	-42.39	1540	20230104	9.42	2925	-42.39	20230713	1540	9.42	20230104	2925	-42.39	20230713	1540	9.42	20230104	1.59	N	070590	500	69 억	129423	N	N	N	N
36	20231025	140602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1686	-4	5	-0.24	68219568	40229	113.75	1712	1719	1683	2195	1183	1690	1695.78	0.93	-6956	1737	1713	1666	1642	1595	1725	1654	69	505	500	1110	1	1	13879521	234	-5.17	1.05	12	0.29	-326.00	1613.00	2925	20230713	-42.36	1540	20230104	9.48	2925	-42.36	20230713	1540	9.48	20230104	2925	-42.36	20230713	1540	9.48	20230104	1.59	N	070590	500	69 억	129423	N	N	N	N
37	20231025	130602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1683	-7	5	-0.41	67095044	39561	111.86	1712	1719	1683	2195	1183	1690	1695.99	0.93	-6789	1737	1713	1666	1642	1595	1725	1654	69	505	500	1110	1	1	13879521	234	-5.16	1.04	12	0.29	-326.00	1613.00	2925	20230713	-42.46	1540	20230104	9.29	2925	-42.46	20230713	1540	9.29	20230104	2925	-42.46	20230713	1540	9.29	20230104	1.59	N	070590	500	69 억	129423	N	N	N	N
38	20231025	120602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1698	8	2	0.47	59974446	35345	99.94	1712	1719	1690	2195	1183	1690	1696.83	0.93	-4643	1737	1713	1666	1642	1595	1725	1654	69	505	500	1110	1	1	13879521	236	-5.21	1.05	12	0.25	-326.00	1613.00	2925	20230713	-41.95	1540	20230104	10.26	2925	-41.95	20230713	1540	10.26	20230104	2925	-41.95	20230713	1540	10.26	20230104	1.59	N	070590	500	69 억	129423	N	N	N	N
39	20231025	110603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1691	1	2	0.06	57946102	34152	96.57	1712	1719	1690	2195	1183	1690	1696.71	0.93	-3961	1737	1713	1666	1642	1595	1725	1654	69	505	500	1110	1	1	13879521	235	-5.19	1.05	12	0.25	-326.00	1613.00	2925	20230713	-42.19	1540	20230104	9.81	2925	-42.19	20230713	1540	9.81	20230104	2925	-42.19	20230713	1540	9.81	20230104	1.59	N	070590	500	69 억	129423	N	N	N	N
40	20231025	100604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1690	0	3	0.00	40092641	23635	66.83	1712	1719	1690	2195	1183	1690	1696.32	0.93	-2947	1737	1713	1666	1642	1595	1725	1654	69	505	500	1110	1	1	13879521	235	-5.18	1.05	12	0.17	-326.00	1613.00	2925	20230713	-42.22	1540	20230104	9.74	2925	-42.22	20230713	1540	9.74	20230104	2925	-42.22	20230713	1540	9.74	20230104	1.59	N	070590	500	69 억	129423	N	N	N	N
41	20231025	090601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1690	0	3	0.00	32565131	19181	54.24	1712	1719	1690	2195	1183	1690	1697.78	0.93	-1869	1737	1713	1666	1642	1595	1725	1654	69	505	500	1110	1	1	13879521	235	-5.18	1.05	12	0.14	-326.00	1613.00	2925	20230713	-42.22	1540	20230104	9.74	2925	-42.22	20230713	1540	9.74	20230104	2925	-42.22	20230713	1540	9.74	20230104	1.59	N	070590	500	69 억	129423	N	N	N	N
42	20231024	160550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1690	29	2	1.75	57685844	35178	74.81	1661	1690	1619	2155	1163	1661	1639.58	0.98	-6603	1700	1680	1660	1640	1620	1690	1650	69	494	500	1090	1	1	13879521	235	-5.18	1.05	12	0.25	-326.00	1613.00	2925	20230713	-42.22	1540	20230104	9.74	2925	-42.22	20230713	1540	9.74	20230104	2925	-42.22	20230713	1540	9.74	20230104	1.59	N	070590	500	69 억	136026	N	N	N	N
43	20231024	150600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1654	-7	5	-0.42	55692148	33990	72.28	1661	1680	1619	2155	1163	1661	1638.49	0.98	-6508	1700	1680	1660	1640	1620	1690	1650	69	494	500	1090	1	1	13879521	230	-5.07	1.03	12	0.24	-326.00	1613.00	2925	20230713	-43.45	1540	20230104	7.40	2925	-43.45	20230713	1540	7.40	20230104	2925	-43.45	20230713	1540	7.40	20230104	1.59	N	070590	500	69 억	136026	N	N	N	N
44	20231024	140547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1649	-12	5	-0.72	52769616	32235	68.55	1661	1680	1619	2155	1163	1661	1637.03	0.98	-5871	1700	1680	1660	1640	1620	1690	1650	69	494	500	1090	1	1	13879521	229	-5.06	1.02	12	0.23	-326.00	1613.00	2925	20230713	-43.62	1540	20230104	7.08	2925	-43.62	20230713	1540	7.08	20230104	2925	-43.62	20230713	1540	7.08	20230104	1.59	N	070590	500	69 억	136026	N	N	N	N
45	20231024	130555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1649	-12	5	-0.72	51861873	31683	67.37	1661	1680	1619	2155	1163	1661	1636.90	0.98	-5570	1700	1680	1660	1640	1620	1690	1650	69	494	500	1090	1	1	13879521	229	-5.06	1.02	12	0.23	-326.00	1613.00	2925	20230713	-43.62	1540	20230104	7.08	2925	-43.62	20230713	1540	7.08	20230104	2925	-43.62	20230713	1540	7.08	20230104	1.59	N	070590	500	69 억	136026	N	N	N	N
46	20231024	120600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1640	-21	5	-1.26	51310290	31347	66.66	1661	1680	1619	2155	1163	1661	1636.85	0.98	-5468	1700	1680	1660	1640	1620	1690	1650	69	494	500	1090	1	1	13879521	228	-5.03	1.02	12	0.23	-326.00	1613.00	2925	20230713	-43.93	1540	20230104	6.49	2925	-43.93	20230713	1540	6.49	20230104	2925	-43.93	20230713	1540	6.49	20230104	1.59	N	070590	500	69 억	136026	N	N	N	N
47	20231024	110555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1621	-40	5	-2.41	37149271	22625	48.11	1661	1680	1619	2155	1163	1661	1641.96	0.98	-4836	1700	1680	1660	1640	1620	1690	1650	69	494	500	1090	1	1	13879521	225	-4.97	1.00	12	0.16	-326.00	1613.00	2925	20230713	-44.58	1540	20230104	5.26	2925	-44.58	20230713	1540	5.26	20230104	2925	-44.58	20230713	1540	5.26	20230104	1.59	N	070590	500	69 억	136026	N	N	N	N
48	20231024	100550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1639	-22	5	-1.32	21805667	13200	28.07	1661	1680	1630	2155	1163	1661	1651.94	0.98	-2192	1700	1680	1660	1640	1620	1690	1650	69	494	500	1090	1	1	13879521	227	-5.03	1.02	12	0.10	-326.00	1613.00	2925	20230713	-43.97	1540	20230104	6.43	2925	-43.97	20230713	1540	6.43	20230104	2925	-43.97	20230713	1540	6.43	20230104	1.59	N	070590	500	69 억	136026	N	N	N	N
49	20231024	090554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1661	0	3	0.00	1424548	858	1.82	1661	1661	1660	2155	1163	1661	1660.31	0.98	34	1700	1680	1660	1640	1620	1690	1650	69	494	500	1090	1	1	13879521	231	-5.10	1.03	12	0.01	-326.00	1613.00	2925	20230713	-43.21	1540	20230104	7.86	2925	-43.21	20230713	1540	7.86	20230104	2925	-43.21	20230713	1540	7.86	20230104	1.59	N	070590	500	69 억	136026	N	N	N	N
50	20231023	160546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1661	-10	5	-0.60	77863331	47026	172.82	1657	1680	1640	2170	1170	1671	1655.75	1.01	-4071	1707	1688	1661	1642	1615	1698	1652	69	499	500	1100	1	1	13879521	231	-5.10	1.03	12	0.34	-326.00	1613.00	2925	20230713	-43.21	1540	20230104	7.86	2925	-43.21	20230713	1540	7.86	20230104	2925	-43.21	20230713	1540	7.86	20230104	1.62	N	070590	500	69 억	140097	N	N	N	N
51	20231023	150549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1665	-6	5	-0.36	74039906	44703	164.28	1657	1680	1640	2170	1170	1671	1656.26	1.01	-4219	1707	1688	1661	1642	1615	1698	1652	69	499	500	1100	1	1	13879521	231	-5.11	1.03	12	0.32	-326.00	1613.00	2925	20230713	-43.08	1540	20230104	8.12	2925	-43.08	20230713	1540	8.12	20230104	2925	-43.08	20230713	1540	8.12	20230104	1.62	N	070590	500	69 억	140097	N	N	N	N
52	20231023	140548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1656	-15	5	-0.90	59418973	35829	131.67	1657	1680	1646	2170	1170	1671	1658.40	1.01	-2905	1707	1688	1661	1642	1615	1698	1652	69	499	500	1100	1	1	13879521	230	-5.08	1.03	12	0.26	-326.00	1613.00	2925	20230713	-43.38	1540	20230104	7.53	2925	-43.38	20230713	1540	7.53	20230104	2925	-43.38	20230713	1540	7.53	20230104	1.62	N	070590	500	69 억	140097	N	N	N	N
53	20231023	130552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1648	-23	5	-1.38	44086908	26524	97.48	1657	1680	1648	2170	1170	1671	1662.15	1.01	-2541	1707	1688	1661	1642	1615	1698	1652	69	499	500	1100	1	1	13879521	229	-5.06	1.02	12	0.19	-326.00	1613.00	2925	20230713	-43.66	1540	20230104	7.01	2925	-43.66	20230713	1540	7.01	20230104	2925	-43.66	20230713	1540	7.01	20230104	1.62	N	070590	500	69 억	140097	N	N	N	N
54	20231023	120545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1651	-20	5	-1.20	26219723	15727	57.80	1657	1680	1651	2170	1170	1671	1667.18	1.01	-1202	1707	1688	1661	1642	1615	1698	1652	69	499	500	1100	1	1	13879521	229	-5.06	1.02	12	0.11	-326.00	1613.00	2925	20230713	-43.56	1540	20230104	7.21	2925	-43.56	20230713	1540	7.21	20230104	2925	-43.56	20230713	1540	7.21	20230104	1.62	N	070590	500	69 억	140097	N	N	N	N
55	20231023	110545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1673	2	2	0.12	24779134	14859	54.61	1657	1680	1656	2170	1170	1671	1667.62	1.01	-1202	1707	1688	1661	1642	1615	1698	1652	69	499	500	1100	1	1	13879521	232	-5.13	1.04	12	0.11	-326.00	1613.00	2925	20230713	-42.80	1540	20230104	8.64	2925	-42.80	20230713	1540	8.64	20230104	2925	-42.80	20230713	1540	8.64	20230104	1.62	N	070590	500	69 억	140097	N	N	N	N
56	20231023	100541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1677	6	2	0.36	23800526	14275	52.46	1657	1679	1656	2170	1170	1671	1667.29	1.01	-619	1707	1688	1661	1642	1615	1698	1652	69	499	500	1100	1	1	13879521	233	-5.14	1.04	12	0.10	-326.00	1613.00	2925	20230713	-42.67	1540	20230104	8.90	2925	-42.67	20230713	1540	8.90	20230104	2925	-42.67	20230713	1540	8.90	20230104	1.62	N	070590	500	69 억	140097	N	N	N	N
57	20231023	090553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1661	-10	5	-0.60	6350027	3829	14.07	1657	1661	1656	2170	1170	1671	1658.40	1.01	1447	1707	1688	1661	1642	1615	1698	1652	69	499	500	1100	1	1	13879521	231	-5.10	1.03	12	0.03	-326.00	1613.00	2925	20230713	-43.21	1540	20230104	7.86	2925	-43.21	20230713	1540	7.86	20230104	2925	-43.21	20230713	1540	7.86	20230104	1.62	N	070590	500	69 억	140097	N	N	N	N
58	20231020	160545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1671	-9	5	-0.54	44311985	26699	43.36	1663	1680	1634	2180	1176	1680	1659.62	1.05	-5237	1777	1728	1696	1647	1615	1712	1631	69	500	500	1100	1	1	13879521	232	-5.13	1.04	12	0.19	-326.00	1613.00	2925	20230713	-42.87	1540	20230104	8.51	2925	-42.87	20230713	1540	8.51	20230104	2925	-42.87	20230713	1540	8.51	20230104	1.62	N	070590	500	69 억	145394	N	N	N	N
59	20231020	150545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1678	-2	5	-0.12	43117053	25984	42.19	1663	1680	1634	2180	1176	1680	1659.29	1.05	-5226	1777	1728	1696	1647	1615	1712	1631	69	500	500	1100	1	1	13879521	233	-5.15	1.04	12	0.19	-326.00	1613.00	2925	20230713	-42.63	1540	20230104	8.96	2925	-42.63	20230713	1540	8.96	20230104	2925	-42.63	20230713	1540	8.96	20230104	1.62	N	070590	500	69 억	145394	N	N	N	N
60	20231020	140549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1676	-4	5	-0.24	41060006	24759	40.21	1663	1680	1634	2180	1176	1680	1658.30	1.05	-4481	1777	1728	1696	1647	1615	1712	1631	69	500	500	1100	1	1	13879521	233	-5.14	1.04	12	0.18	-326.00	1613.00	2925	20230713	-42.70	1540	20230104	8.83	2925	-42.70	20230713	1540	8.83	20230104	2925	-42.70	20230713	1540	8.83	20230104	1.62	N	070590	500	69 억	145394	N	N	N	N
61	20231020	130533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1676	-4	5	-0.24	36402949	21961	35.66	1663	1680	1634	2180	1176	1680	1657.52	1.05	-3788	1777	1728	1696	1647	1615	1712	1631	69	500	500	1100	1	1	13879521	233	-5.14	1.04	12	0.16	-326.00	1613.00	2925	20230713	-42.70	1540	20230104	8.83	2925	-42.70	20230713	1540	8.83	20230104	2925	-42.70	20230713	1540	8.83	20230104	1.62	N	070590	500	69 억	145394	N	N	N	N
62	20231020	120543	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1673	-7	5	-0.42	34741015	20968	34.05	1663	1680	1634	2180	1176	1680	1656.75	1.05	-3038	1777	1728	1696	1647	1615	1712	1631	69	500	500	1100	1	1	13879521	232	-5.13	1.04	12	0.15	-326.00	1613.00	2925	20230713	-42.80	1540	20230104	8.64	2925	-42.80	20230713	1540	8.64	20230104	2925	-42.80	20230713	1540	8.64	20230104	1.62	N	070590	500	69 억	145394	N	N	N	N
63	20231020	110547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1678	-2	5	-0.12	25021092	15130	24.57	1663	1680	1634	2180	1176	1680	1653.58	1.05	-3371	1777	1728	1696	1647	1615	1712	1631	69	500	500	1100	1	1	13879521	233	-5.15	1.04	12	0.11	-326.00	1613.00	2925	20230713	-42.63	1540	20230104	8.96	2925	-42.63	20230713	1540	8.96	20230104	2925	-42.63	20230713	1540	8.96	20230104	1.62	N	070590	500	69 억	145394	N	N	N	N
64	20231020	100541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1654	-26	5	-1.55	15444264	9348	15.18	1663	1680	1634	2180	1176	1680	1651.86	1.05	-2209	1777	1728	1696	1647	1615	1712	1631	69	500	500	1100	1	1	13879521	230	-5.07	1.03	12	0.07	-326.00	1613.00	2925	20230713	-43.45	1540	20230104	7.40	2925	-43.45	20230713	1540	7.40	20230104	2925	-43.45	20230713	1540	7.40	20230104	1.62	N	070590	500	69 억	145394	N	N	N	N
65	20231020	090542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1656	-24	5	-1.43	796270	478	0.78	1663	1663	1656	2180	1176	1680	1662.37	1.05	-29	1777	1728	1696	1647	1615	1712	1631	69	500	500	1100	1	1	13879521	230	-5.08	1.03	12	0.00	-326.00	1613.00	2925	20230713	-43.38	1540	20230104	7.53	2925	-43.38	20230713	1540	7.53	20230104	2925	-43.38	20230713	1540	7.53	20230104	1.62	N	070590	500	69 억	145394	N	N	N	N
66	20231019	160539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1680	-65	5	-3.72	104323520	61581	120.88	1745	1745	1664	2265	1222	1745	1694.09	1.14	-13445	1898	1821	1783	1706	1668	1802	1687	69	520	500	1150	1	1	13879521	233	-5.15	1.04	12	0.44	-326.00	1613.00	2925	20230713	-42.56	1540	20230104	9.09	2925	-42.56	20230713	1540	9.09	20230104	2925	-42.56	20230713	1540	9.09	20230104	1.65	N	070590	500	69 억	158898	N	N	N	N
67	20231019	150537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1693	-52	5	-2.98	95495280	56326	110.57	1745	1745	1664	2265	1222	1745	1695.40	1.14	-13562	1898	1821	1783	1706	1668	1802	1687	69	520	500	1150	1	1	13879521	235	-5.19	1.05	12	0.41	-326.00	1613.00	2925	20230713	-42.12	1540	20230104	9.94	2925	-42.12	20230713	1540	9.94	20230104	2925	-42.12	20230713	1540	9.94	20230104	1.65	N	070590	500	69 억	158898	N	N	N	N
68	20231019	140541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1690	-55	5	-3.15	80128119	47235	92.72	1745	1745	1664	2265	1222	1745	1696.37	1.14	-9910	1898	1821	1783	1706	1668	1802	1687	69	520	500	1150	1	1	13879521	235	-5.18	1.05	12	0.34	-326.00	1613.00	2925	20230713	-42.22	1540	20230104	9.74	2925	-42.22	20230713	1540	9.74	20230104	2925	-42.22	20230713	1540	9.74	20230104	1.65	N	070590	500	69 억	158898	N	N	N	N
69	20231019	130536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1671	-74	5	-4.24	71824677	42315	83.06	1745	1745	1664	2265	1222	1745	1697.38	1.14	-7613	1898	1821	1783	1706	1668	1802	1687	69	520	500	1150	1	1	13879521	232	-5.13	1.04	12	0.30	-326.00	1613.00	2925	20230713	-42.87	1540	20230104	8.51	2925	-42.87	20230713	1540	8.51	20230104	2925	-42.87	20230713	1540	8.51	20230104	1.65	N	070590	500	69 억	158898	N	N	N	N
70	20231019	120541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1674	-71	5	-4.07	64263768	37778	74.16	1745	1745	1664	2265	1222	1745	1701.09	1.14	-7352	1898	1821	1783	1706	1668	1802	1687	69	520	500	1150	1	1	13879521	232	-5.13	1.04	12	0.27	-326.00	1613.00	2925	20230713	-42.77	1540	20230104	8.70	2925	-42.77	20230713	1540	8.70	20230104	2925	-42.77	20230713	1540	8.70	20230104	1.65	N	070590	500	69 억	158898	N	N	N	N
71	20231019	110539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1681	-64	5	-3.67	53211733	31184	61.21	1745	1745	1681	2265	1222	1745	1706.38	1.14	-5831	1898	1821	1783	1706	1668	1802	1687	69	520	500	1150	1	1	13879521	233	-5.16	1.04	12	0.22	-326.00	1613.00	2925	20230713	-42.53	1540	20230104	9.16	2925	-42.53	20230713	1540	9.16	20230104	2925	-42.53	20230713	1540	9.16	20230104	1.65	N	070590	500	69 억	158898	N	N	N	N
72	20231019	100535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1701	-44	5	-2.52	33228105	19383	38.05	1745	1745	1688	2265	1222	1745	1714.29	1.14	-4870	1898	1821	1783	1706	1668	1802	1687	69	520	500	1150	1	1	13879521	236	-5.22	1.05	12	0.14	-326.00	1613.00	2925	20230713	-41.85	1540	20230104	10.45	2925	-41.85	20230713	1540	10.45	20230104	2925	-41.85	20230713	1540	10.45	20230104	1.65	N	070590	500	69 억	158898	N	N	N	N
73	20231019	090540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1745	0	3	0.00	16737274	9670	18.98	1745	1745	1701	2265	1222	1745	1730.85	1.14	-2304	1898	1821	1783	1706	1668	1802	1687	69	520	500	1150	1	1	13879521	242	-5.35	1.08	12	0.07	-326.00	1613.00	2925	20230713	-40.34	1540	20230104	13.31	2925	-40.34	20230713	1540	13.31	20230104	2925	-40.34	20230713	1540	13.31	20230104	1.65	N	070590	500	69 억	158898	N	N	N	N
74	20231018	160542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1745	-115	5	-6.18	91428024	50914	90.52	1860	1860	1745	2415	1302	1860	1795.76	1.19	-5802	1904	1881	1849	1826	1794	1866	1811	69	555	500	1220	1	1	13879521	242	-5.35	1.08	12	0.37	-326.00	1613.00	2925	20230713	-40.34	1515	20221014	15.18	2925	-40.34	20230713	1540	13.31	20230104	2925	-40.34	20230713	1540	13.31	20230104	1.65	N	070590	500	69 억	164700	N	N	N	N
75	20231018	150535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1779	-81	5	-4.35	83120107	46166	82.08	1860	1860	1762	2415	1302	1860	1800.46	1.19	-2472	1904	1881	1849	1826	1794	1866	1811	69	555	500	1220	1	1	13879521	247	-5.46	1.10	12	0.33	-326.00	1613.00	2925	20230713	-39.18	1515	20221014	17.43	2925	-39.18	20230713	1540	15.52	20230104	2925	-39.18	20230713	1540	15.52	20230104	1.65	N	070590	500	69 억	164700	N	N	N	N
76	20231018	140531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1802	-58	5	-3.12	45845312	25235	44.86	1860	1860	1794	2415	1302	1860	1816.74	1.19	-3214	1904	1881	1849	1826	1794	1866	1811	69	555	500	1220	1	1	13879521	250	-5.53	1.12	12	0.18	-326.00	1613.00	2925	20230713	-38.39	1515	20221014	18.94	2925	-38.39	20230713	1540	17.01	20230104	2925	-38.39	20230713	1540	17.01	20230104	1.65	N	070590	500	69 억	164700	N	N	N	N
77	20231018	130528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1805	-55	5	-2.96	44948783	24741	43.99	1860	1860	1794	2415	1302	1860	1816.77	1.19	-2811	1904	1881	1849	1826	1794	1866	1811	69	555	500	1220	1	1	13879521	251	-5.54	1.12	12	0.18	-326.00	1613.00	2925	20230713	-38.29	1515	20221014	19.14	2925	-38.29	20230713	1540	17.21	20230104	2925	-38.29	20230713	1540	17.21	20230104	1.65	N	070590	500	69 억	164700	N	N	N	N
78	20231018	120537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1818	-42	5	-2.26	44914343	24722	43.95	1860	1860	1794	2415	1302	1860	1816.78	1.19	-2801	1904	1881	1849	1826	1794	1866	1811	69	555	500	1220	1	1	13879521	252	-5.58	1.13	12	0.18	-326.00	1613.00	2925	20230713	-37.85	1515	20221014	20.00	2925	-37.85	20230713	1540	18.05	20230104	2925	-37.85	20230713	1540	18.05	20230104	1.65	N	070590	500	69 억	164700	N	N	N	N
79	20231018	110532	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1795	-65	5	-3.49	33175451	18239	32.43	1860	1860	1794	2415	1302	1860	1818.93	1.19	-1559	1904	1881	1849	1826	1794	1866	1811	69	555	500	1220	1	1	13879521	249	-5.51	1.11	12	0.13	-326.00	1613.00	2925	20230713	-38.63	1515	20221014	18.48	2925	-38.63	20230713	1540	16.56	20230104	2925	-38.63	20230713	1540	16.56	20230104	1.65	N	070590	500	69 억	164700	N	N	N	N
80	20231018	100536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1798	-62	5	-3.33	18316242	9990	17.76	1860	1860	1798	2415	1302	1860	1833.46	1.19	-782	1904	1881	1849	1826	1794	1866	1811	69	555	500	1220	1	1	13879521	250	-5.52	1.11	12	0.07	-326.00	1613.00	2925	20230713	-38.53	1515	20221014	18.68	2925	-38.53	20230713	1540	16.75	20230104	2925	-38.53	20230713	1540	16.75	20230104	1.65	N	070590	500	69 억	164700	N	N	N	N
81	20231018	090530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1849	-11	5	-0.59	4865712	2616	4.65	1860	1860	1849	2415	1302	1860	1859.98	1.19	-89	1904	1881	1849	1826	1794	1866	1811	69	555	500	1220	1	1	13879521	257	-5.67	1.15	12	0.02	-326.00	1613.00	2925	20230713	-36.79	1515	20221014	22.05	2925	-36.79	20230713	1540	20.06	20230104	2925	-36.79	20230713	1540	20.06	20230104	1.65	N	070590	500	69 억	164700	N	N	N	N
82	20231017	160535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1860	-6	5	-0.32	103775932	56248	290.45	1866	1872	1817	2425	1307	1866	1844.97	1.28	-13277	1896	1881	1865	1850	1834	1888	1857	69	559	500	1230	1	1	13879521	258	-5.71	1.15	12	0.41	-326.00	1613.00	2925	20230713	-36.41	1515	20221014	22.77	2925	-36.41	20230713	1540	20.78	20230104	2925	-36.41	20230713	1540	20.78	20230104	1.65	N	070590	500	69 억	177913	N	N	N	N
83	20231017	150536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1832	-34	5	-1.82	102836706	55743	287.84	1866	1872	1817	2425	1307	1866	1844.84	1.28	-13277	1896	1881	1865	1850	1834	1888	1857	69	559	500	1230	1	1	13879521	254	-5.62	1.14	12	0.40	-326.00	1613.00	2925	20230713	-37.37	1515	20221014	20.92	2925	-37.37	20230713	1540	18.96	20230104	2925	-37.37	20230713	1540	18.96	20230104	1.65	N	070590	500	69 억	177913	N	N	N	N
84	20231017	140538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1841	-25	5	-1.34	102302361	55454	286.35	1866	1872	1817	2425	1307	1866	1844.81	1.28	-13003	1896	1881	1865	1850	1834	1888	1857	69	559	500	1230	1	1	13879521	256	-5.65	1.14	12	0.40	-326.00	1613.00	2925	20230713	-37.06	1515	20221014	21.52	2925	-37.06	20230713	1540	19.55	20230104	2925	-37.06	20230713	1540	19.55	20230104	1.65	N	070590	500	69 억	177913	N	N	N	N
85	20231017	130532	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1821	-45	5	-2.41	81130477	43846	226.41	1866	1872	1818	2425	1307	1866	1850.35	1.28	-10136	1896	1881	1865	1850	1834	1888	1857	69	559	500	1230	1	1	13879521	253	-5.59	1.13	12	0.32	-326.00	1613.00	2925	20230713	-37.74	1515	20221014	20.20	2925	-37.74	20230713	1540	18.25	20230104	2925	-37.74	20230713	1540	18.25	20230104	1.65	N	070590	500	69 억	177913	N	N	N	N
86	20231017	120534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1829	-37	5	-1.98	76704800	41416	213.86	1866	1872	1818	2425	1307	1866	1852.06	1.28	-9784	1896	1881	1865	1850	1834	1888	1857	69	559	500	1230	1	1	13879521	254	-5.61	1.13	12	0.30	-326.00	1613.00	2925	20230713	-37.47	1515	20221014	20.73	2925	-37.47	20230713	1540	18.77	20230104	2925	-37.47	20230713	1540	18.77	20230104	1.65	N	070590	500	69 억	177913	N	N	N	N
87	20231017	110530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1835	-31	5	-1.66	65592049	35344	182.51	1866	1872	1818	2425	1307	1866	1855.82	1.28	-8403	1896	1881	1865	1850	1834	1888	1857	69	559	500	1230	1	1	13879521	255	-5.63	1.14	12	0.25	-326.00	1613.00	2925	20230713	-37.26	1515	20221014	21.12	2925	-37.26	20230713	1540	19.16	20230104	2925	-37.26	20230713	1540	19.16	20230104	1.65	N	070590	500	69 억	177913	N	N	N	N
88	20231017	100526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1840	-26	5	-1.39	28532408	15329	79.15	1866	1872	1818	2425	1307	1866	1861.34	1.28	-4731	1896	1881	1865	1850	1834	1888	1857	69	559	500	1230	1	1	13879521	255	-5.64	1.14	12	0.11	-326.00	1613.00	2925	20230713	-37.09	1515	20221014	21.45	2925	-37.09	20230713	1540	19.48	20230104	2925	-37.09	20230713	1540	19.48	20230104	1.65	N	070590	500	69 억	177913	N	N	N	N
89	20231017	090530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1870	4	2	0.21	4398166	2357	12.17	1866	1870	1866	2425	1307	1866	1866.00	1.28	-300	1896	1881	1865	1850	1834	1888	1857	69	559	500	1230	1	1	13879521	260	-5.74	1.16	12	0.02	-326.00	1613.00	2925	20230713	-36.07	1515	20221014	23.43	2925	-36.07	20230713	1540	21.43	20230104	2925	-36.07	20230713	1540	21.43	20230104	1.65	N	070590	500	69 억	177913	N	N	N	N
90	20231016	160530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1866	2	2	0.11	35067519	18856	84.02	1864	1880	1849	2420	1305	1864	1859.75	1.31	-3959	1913	1888	1865	1840	1817	1877	1829	69	556	500	1230	1	1	13879521	259	-5.72	1.16	12	0.14	-326.00	1613.00	2925	20230713	-36.21	1515	20221014	23.17	2925	-36.21	20230713	1540	21.17	20230104	2925	-36.21	20230713	1540	21.17	20230104	1.65	N	070590	500	69 억	181843	N	N	N	N
91	20231016	150529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1860	-4	5	-0.21	31843790	17128	76.32	1864	1880	1849	2420	1305	1864	1859.17	1.31	-4069	1913	1888	1865	1840	1817	1877	1829	69	556	500	1230	1	1	13879521	258	-5.71	1.15	12	0.12	-326.00	1613.00	2925	20230713	-36.41	1515	20221014	22.77	2925	-36.41	20230713	1540	20.78	20230104	2925	-36.41	20230713	1540	20.78	20230104	1.65	N	070590	500	69 억	181843	N	N	N	N
92	20231016	140530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1850	-14	5	-0.75	28908322	15552	69.30	1864	1880	1850	2420	1305	1864	1858.82	1.31	-2933	1913	1888	1865	1840	1817	1877	1829	69	556	500	1230	1	1	13879521	257	-5.67	1.15	12	0.11	-326.00	1613.00	2925	20230713	-36.75	1515	20221014	22.11	2925	-36.75	20230713	1540	20.13	20230104	2925	-36.75	20230713	1540	20.13	20230104	1.65	N	070590	500	69 억	181843	N	N	N	N
93	20231016	130529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1853	-11	5	-0.59	21217392	11397	50.78	1864	1880	1850	2420	1305	1864	1861.66	1.31	-2896	1913	1888	1865	1840	1817	1877	1829	69	556	500	1230	1	1	13879521	257	-5.68	1.15	12	0.08	-326.00	1613.00	2925	20230713	-36.65	1515	20221014	22.31	2925	-36.65	20230713	1540	20.32	20230104	2925	-36.65	20230713	1540	20.32	20230104	1.65	N	070590	500	69 억	181843	N	N	N	N
94	20231016	120528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1850	-14	5	-0.75	19636099	10545	46.99	1864	1880	1850	2420	1305	1864	1862.12	1.31	-2479	1913	1888	1865	1840	1817	1877	1829	69	556	500	1230	1	1	13879521	257	-5.67	1.15	12	0.08	-326.00	1613.00	2925	20230713	-36.75	1515	20221014	22.11	2925	-36.75	20230713	1540	20.13	20230104	2925	-36.75	20230713	1540	20.13	20230104	1.65	N	070590	500	69 억	181843	N	N	N	N
95	20231016	110526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1851	-13	5	-0.70	9913074	5322	23.71	1864	1880	1850	2420	1305	1864	1862.66	1.31	-1845	1913	1888	1865	1840	1817	1877	1829	69	556	500	1230	1	1	13879521	257	-5.68	1.15	12	0.04	-326.00	1613.00	2925	20230713	-36.72	1515	20221014	22.18	2925	-36.72	20230713	1540	20.19	20230104	2925	-36.72	20230713	1540	20.19	20230104	1.65	N	070590	500	69 억	181843	N	N	N	N
96	20231016	100521	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1864	0	3	0.00	6424466	3451	15.38	1864	1864	1852	2420	1305	1864	1861.62	1.31	-1575	1913	1888	1865	1840	1817	1877	1829	69	556	500	1230	1	1	13879521	259	-5.72	1.16	12	0.02	-326.00	1613.00	2925	20230713	-36.27	1515	20221014	23.04	2925	-36.27	20230713	1540	21.04	20230104	2925	-36.27	20230713	1540	21.04	20230104	1.65	N	070590	500	69 억	181843	N	N	N	N
97	20231016	090525	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1852	-12	5	-0.64	3212407	1725	7.69	1864	1864	1852	2420	1305	1864	1862.26	1.31	-1364	1913	1888	1865	1840	1817	1877	1829	69	556	500	1230	1	1	13879521	257	-5.68	1.15	12	0.01	-326.00	1613.00	2925	20230713	-36.68	1515	20221014	22.24	2925	-36.68	20230713	1540	20.26	20230104	2925	-36.68	20230713	1540	20.26	20230104	1.65	N	070590	500	69 억	181843	N	N	N	N
98	20231012	160539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1851	-29	5	-1.54	52940003	28222	208.60	1890	1920	1851	2440	1316	1880	1875.84	1.38	-39	1910	1894	1864	1848	1818	1903	1857	69	560	500	1240	1	1	13879521	257	-5.68	1.15	12	0.20	-326.00	1613.00	2925	20230713	-36.72	1515	20221014	22.18	2925	-36.72	20230713	1540	20.19	20230104	2925	-36.72	20230713	1515	22.18	20221014	1.65	N	070590	500	69 억	191052	N	N	N	N
99	20231012	150529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1875	-5	5	-0.27	36303312	19290	142.58	1890	1920	1870	2440	1316	1880	1881.98	1.38	691	1910	1894	1864	1848	1818	1903	1857	69	560	500	1240	1	1	13879521	260	-5.75	1.16	12	0.14	-326.00	1613.00	2925	20230713	-35.90	1515	20221014	23.76	2925	-35.90	20230713	1540	21.75	20230104	2925	-35.90	20230713	1515	23.76	20221014	1.65	N	070590	500	69 억	191052	N	N	N	N
100	20231012	140527	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1877	-3	5	-0.16	36046355	19153	141.57	1890	1920	1870	2440	1316	1880	1882.02	1.38	828	1910	1894	1864	1848	1818	1903	1857	69	560	500	1240	1	1	13879521	261	-5.76	1.16	12	0.14	-326.00	1613.00	2925	20230713	-35.83	1515	20221014	23.89	2925	-35.83	20230713	1540	21.88	20230104	2925	-35.83	20230713	1515	23.89	20221014	1.65	N	070590	500	69 억	191052	N	N	N	N
101	20231012	130527	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1872	-8	5	-0.43	35562477	18895	139.66	1890	1920	1870	2440	1316	1880	1882.11	1.38	1081	1910	1894	1864	1848	1818	1903	1857	69	560	500	1240	1	1	13879521	260	-5.74	1.16	12	0.14	-326.00	1613.00	2925	20230713	-36.00	1515	20221014	23.56	2925	-36.00	20230713	1540	21.56	20230104	2925	-36.00	20230713	1515	23.56	20221014	1.65	N	070590	500	69 억	191052	N	N	N	N
102	20231012	120536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1870	-10	5	-0.53	35190345	18696	138.19	1890	1920	1870	2440	1316	1880	1882.24	1.38	1280	1910	1894	1864	1848	1818	1903	1857	69	560	500	1240	1	1	13879521	260	-5.74	1.16	12	0.13	-326.00	1613.00	2925	20230713	-36.07	1515	20221014	23.43	2925	-36.07	20230713	1540	21.43	20230104	2925	-36.07	20230713	1515	23.43	20221014	1.65	N	070590	500	69 억	191052	N	N	N	N
103	20231012	110533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1872	-8	5	-0.43	34559837	18359	135.70	1890	1920	1872	2440	1316	1880	1882.45	1.38	1418	1910	1894	1864	1848	1818	1903	1857	69	560	500	1240	1	1	13879521	260	-5.74	1.16	12	0.13	-326.00	1613.00	2925	20230713	-36.00	1515	20221014	23.56	2925	-36.00	20230713	1540	21.56	20230104	2925	-36.00	20230713	1515	23.56	20221014	1.65	N	070590	500	69 억	191052	N	N	N	N
104	20231012	100532	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1879	-1	5	-0.05	32541416	17281	127.73	1890	1920	1874	2440	1316	1880	1883.07	1.38	1613	1910	1894	1864	1848	1818	1903	1857	69	560	500	1240	1	1	13879521	261	-5.76	1.16	12	0.12	-326.00	1613.00	2925	20230713	-35.76	1515	20221014	24.03	2925	-35.76	20230713	1540	22.01	20230104	2925	-35.76	20230713	1515	24.03	20221014	1.65	N	070590	500	69 억	191052	N	N	N	N
105	20231012	090534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1910	30	2	1.60	6980542	3686	27.25	1890	1910	1890	2440	1316	1880	1893.80	1.38	1945	1910	1894	1864	1848	1818	1903	1857	69	560	500	1240	1	1	13879521	265	-5.86	1.18	12	0.03	-326.00	1613.00	2925	20230713	-34.70	1515	20221014	26.07	2925	-34.70	20230713	1540	24.03	20230104	2925	-34.70	20230713	1515	26.07	20221014	1.65	N	070590	500	69 억	191052	N	N	N	N
106	20231011	160529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1880	8	2	0.43	25248235	13529	61.99	1836	1880	1834	2430	1311	1872	1866.23	1.42	-5792	1936	1904	1867	1835	1798	1920	1851	69	558	500	1230	1	1	13879521	261	-5.77	1.17	12	0.10	-326.00	1613.00	2925	20230713	-35.73	1515	20221014	24.09	2925	-35.73	20230713	1540	22.08	20230104	2925	-35.73	20230713	1515	24.09	20221014	1.65	N	070590	500	69 억	196830	N	N	N	N
107	20231011	150529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1878	6	2	0.32	22916140	12288	56.30	1836	1880	1834	2430	1311	1872	1864.92	1.42	-5626	1936	1904	1867	1835	1798	1920	1851	69	558	500	1230	1	1	13879521	261	-5.76	1.16	12	0.09	-326.00	1613.00	2925	20230713	-35.79	1515	20221014	23.96	2925	-35.79	20230713	1540	21.95	20230104	2925	-35.79	20230713	1515	23.96	20221014	1.65	N	070590	500	69 억	196830	N	N	N	N
108	20231011	140535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1870	-2	5	-0.11	20056142	10760	49.30	1836	1880	1834	2430	1311	1872	1863.95	1.42	-4645	1936	1904	1867	1835	1798	1920	1851	69	558	500	1230	1	1	13879521	260	-5.74	1.16	12	0.08	-326.00	1613.00	2925	20230713	-36.07	1515	20221014	23.43	2925	-36.07	20230713	1540	21.43	20230104	2925	-36.07	20230713	1515	23.43	20221014	1.65	N	070590	500	69 억	196830	N	N	N	N
109	20231011	130525	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1877	5	2	0.27	12478293	6709	30.74	1836	1880	1834	2430	1311	1872	1859.93	1.42	-2348	1936	1904	1867	1835	1798	1920	1851	69	558	500	1230	1	1	13879521	261	-5.76	1.16	12	0.05	-326.00	1613.00	2925	20230713	-35.83	1515	20221014	23.89	2925	-35.83	20230713	1540	21.88	20230104	2925	-35.83	20230713	1515	23.89	20221014	1.65	N	070590	500	69 억	196830	N	N	N	N
110	20231011	120536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1876	4	2	0.21	11874086	6387	29.27	1836	1880	1834	2430	1311	1872	1859.10	1.42	-2028	1936	1904	1867	1835	1798	1920	1851	69	558	500	1230	1	1	13879521	260	-5.75	1.16	12	0.05	-326.00	1613.00	2925	20230713	-35.86	1515	20221014	23.83	2925	-35.86	20230713	1540	21.82	20230104	2925	-35.86	20230713	1515	23.83	20221014	1.65	N	070590	500	69 억	196830	N	N	N	N
111	20231011	110531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1863	-9	5	-0.48	7202857	3893	17.84	1836	1863	1834	2430	1311	1872	1850.21	1.42	-919	1936	1904	1867	1835	1798	1920	1851	69	558	500	1230	1	1	13879521	259	-5.71	1.15	12	0.03	-326.00	1613.00	2925	20230713	-36.31	1515	20221014	22.97	2925	-36.31	20230713	1540	20.97	20230104	2925	-36.31	20230713	1515	22.97	20221014	1.65	N	070590	500	69 억	196830	N	N	N	N
112	20231011	100528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1863	-9	5	-0.48	5781936	3128	14.33	1836	1863	1834	2430	1311	1872	1848.45	1.42	-225	1936	1904	1867	1835	1798	1920	1851	69	558	500	1230	1	1	13879521	259	-5.71	1.15	12	0.02	-326.00	1613.00	2925	20230713	-36.31	1515	20221014	22.97	2925	-36.31	20230713	1540	20.97	20230104	2925	-36.31	20230713	1515	22.97	20221014	1.65	N	070590	500	69 억	196830	N	N	N	N
113	20231011	090532	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1857	-15	5	-0.80	3701634	2005	9.19	1836	1857	1836	2430	1311	1872	1846.20	1.42	-422	1936	1904	1867	1835	1798	1920	1851	69	558	500	1230	1	1	13879521	258	-5.70	1.15	12	0.01	-326.00	1613.00	2925	20230713	-36.51	1515	20221014	22.57	2925	-36.51	20230713	1540	20.58	20230104	2925	-36.51	20230713	1515	22.57	20221014	1.65	N	070590	500	69 억	196830	N	N	N	N
114	20231010	160524	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1872	67	2	3.71	40787971	21820	80.48	1849	1899	1830	2345	1264	1805	1869.29	1.44	-2723	1858	1831	1783	1756	1708	1845	1770	69	540	500	1190	1	1	13879521	260	-5.74	1.16	12	0.16	-326.00	1613.00	2925	20230713	-36.00	1515	20221014	23.56	2925	-36.00	20230713	1540	21.56	20230104	2925	-36.00	20230713	1515	23.56	20221014	1.65	N	070590	500	69 억	199762	N	N	N	N
115	20231010	150523	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1856	51	2	2.83	39826819	21306	78.58	1849	1899	1830	2345	1264	1805	1869.28	1.44	-2608	1858	1831	1783	1756	1708	1845	1770	69	540	500	1190	1	1	13879521	258	-5.69	1.15	12	0.15	-326.00	1613.00	2925	20230713	-36.55	1515	20221014	22.51	2925	-36.55	20230713	1540	20.52	20230104	2925	-36.55	20230713	1515	22.51	20221014	1.65	N	070590	500	69 억	199762	N	N	N	N
116	20231010	140526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1860	55	2	3.05	38975580	20845	76.88	1849	1899	1830	2345	1264	1805	1869.78	1.44	-2900	1858	1831	1783	1756	1708	1845	1770	69	540	500	1190	1	1	13879521	258	-5.71	1.15	12	0.15	-326.00	1613.00	2925	20230713	-36.41	1515	20221014	22.77	2925	-36.41	20230713	1540	20.78	20230104	2925	-36.41	20230713	1515	22.77	20221014	1.65	N	070590	500	69 억	199762	N	N	N	N
117	20231010	130521	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1875	70	2	3.88	37793600	20207	74.53	1849	1899	1830	2345	1264	1805	1870.32	1.44	-2998	1858	1831	1783	1756	1708	1845	1770	69	540	500	1190	1	1	13879521	260	-5.75	1.16	12	0.15	-326.00	1613.00	2925	20230713	-35.90	1515	20221014	23.76	2925	-35.90	20230713	1540	21.75	20230104	2925	-35.90	20230713	1515	23.76	20221014	1.65	N	070590	500	69 억	199762	N	N	N	N
118	20231010	120521	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1874	69	2	3.82	35921891	19199	70.81	1849	1899	1830	2345	1264	1805	1871.03	1.44	-3754	1858	1831	1783	1756	1708	1845	1770	69	540	500	1190	1	1	13879521	260	-5.75	1.16	12	0.14	-326.00	1613.00	2925	20230713	-35.93	1515	20221014	23.70	2925	-35.93	20230713	1540	21.69	20230104	2925	-35.93	20230713	1515	23.70	20221014	1.65	N	070590	500	69 억	199762	N	N	N	N
119	20231010	110514	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1871	66	2	3.66	31844379	17022	62.78	1849	1899	1830	2345	1264	1805	1870.78	1.44	-1724	1858	1831	1783	1756	1708	1845	1770	69	540	500	1190	1	1	13879521	260	-5.74	1.16	12	0.12	-326.00	1613.00	2925	20230713	-36.03	1515	20221014	23.50	2925	-36.03	20230713	1540	21.49	20230104	2925	-36.03	20230713	1515	23.50	20221014	1.65	N	070590	500	69 억	199762	N	N	N	N
120	20231010	100517	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1893	88	2	4.88	29910871	15992	58.98	1849	1899	1830	2345	1264	1805	1870.36	1.44	-2067	1858	1831	1783	1756	1708	1845	1770	69	540	500	1190	1	1	13879521	263	-5.81	1.17	12	0.12	-326.00	1613.00	2925	20230713	-35.28	1515	20221014	24.95	2925	-35.28	20230713	1540	22.92	20230104	2925	-35.28	20230713	1515	24.95	20221014	1.65	N	070590	500	69 억	199762	N	N	N	N
121	20231010	090514	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1849	44	2	2.44	10695359	5795	21.37	1849	1849	1830	2345	1264	1805	1845.62	1.44	-2034	1858	1831	1783	1756	1708	1845	1770	69	540	500	1190	1	1	13879521	257	-5.67	1.15	12	0.04	-326.00	1613.00	2925	20230713	-36.79	1515	20221014	22.05	2925	-36.79	20230713	1540	20.06	20230104	2925	-36.79	20230713	1515	22.05	20221014	1.65	N	070590	500	69 억	199762	N	N	N	N
122	20231006	160521	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1805	-3	5	-0.17	48637792	27113	84.14	1776	1810	1735	2350	1266	1808	1793.89	1.45	-1447	1897	1852	1819	1774	1741	1836	1758	69	542	500	1190	1	1	13879521	251	-5.54	1.12	12	0.20	-326.00	1613.00	2925	20230713	-38.29	1515	20221014	19.14	2925	-38.29	20230713	1540	17.21	20230104	2925	-38.29	20230713	1515	19.14	20221014	1.68	N	070590	500	69 억	201209	N	N	N	N
123	20231006	150512	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1809	1	2	0.06	48337872	26947	83.63	1776	1810	1735	2350	1266	1808	1793.81	1.45	-1419	1897	1852	1819	1774	1741	1836	1758	69	542	500	1190	1	1	13879521	251	-5.55	1.12	12	0.19	-326.00	1613.00	2925	20230713	-38.15	1515	20221014	19.41	2925	-38.15	20230713	1540	17.47	20230104	2925	-38.15	20230713	1515	19.41	20221014	1.68	N	070590	500	69 억	201209	N	N	N	N
124	20231006	140511	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1809	1	2	0.06	47722821	26607	82.57	1776	1810	1735	2350	1266	1808	1793.62	1.45	-1125	1897	1852	1819	1774	1741	1836	1758	69	542	500	1190	1	1	13879521	251	-5.55	1.12	12	0.19	-326.00	1613.00	2925	20230713	-38.15	1515	20221014	19.41	2925	-38.15	20230713	1540	17.47	20230104	2925	-38.15	20230713	1515	19.41	20221014	1.68	N	070590	500	69 억	201209	N	N	N	N
125	20231006	130508	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1798	-10	5	-0.55	22482195	12624	39.18	1776	1808	1735	2350	1266	1808	1780.91	1.45	798	1897	1852	1819	1774	1741	1836	1758	69	542	500	1190	1	1	13879521	250	-5.52	1.11	12	0.09	-326.00	1613.00	2925	20230713	-38.53	1515	20221014	18.68	2925	-38.53	20230713	1540	16.75	20230104	2925	-38.53	20230713	1515	18.68	20221014	1.68	N	070590	500	69 억	201209	N	N	N	N
126	20231006	120506	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1808	0	3	0.00	18065974	10170	31.56	1776	1808	1735	2350	1266	1808	1776.40	1.45	987	1897	1852	1819	1774	1741	1836	1758	69	542	500	1190	1	1	13879521	251	-5.55	1.12	12	0.07	-326.00	1613.00	2925	20230713	-38.19	1515	20221014	19.34	2925	-38.19	20230713	1540	17.40	20230104	2925	-38.19	20230713	1515	19.34	20221014	1.68	N	070590	500	69 억	201209	N	N	N	N
127	20231006	110502	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1808	0	3	0.00	16925110	9537	29.60	1776	1808	1735	2350	1266	1808	1774.68	1.45	557	1897	1852	1819	1774	1741	1836	1758	69	542	500	1190	1	1	13879521	251	-5.55	1.12	12	0.07	-326.00	1613.00	2925	20230713	-38.19	1515	20221014	19.34	2925	-38.19	20230713	1540	17.40	20230104	2925	-38.19	20230713	1515	19.34	20221014	1.68	N	070590	500	69 억	201209	N	N	N	N
128	20231006	100506	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1794	-14	5	-0.77	13610738	7692	23.87	1776	1796	1735	2350	1266	1808	1769.47	1.45	956	1897	1852	1819	1774	1741	1836	1758	69	542	500	1190	1	1	13879521	249	-5.50	1.11	12	0.06	-326.00	1613.00	2925	20230713	-38.67	1515	20221014	18.42	2925	-38.67	20230713	1540	16.49	20230104	2925	-38.67	20230713	1515	18.42	20221014	1.68	N	070590	500	69 억	201209	N	N	N	N
129	20231006	090501	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1796	-12	5	-0.66	3653418	2056	6.38	1776	1796	1776	2350	1266	1808	1776.95	1.45	478	1897	1852	1819	1774	1741	1836	1758	69	542	500	1190	1	1	13879521	249	-5.51	1.11	12	0.01	-326.00	1613.00	2925	20230713	-38.60	1515	20221014	18.55	2925	-38.60	20230713	1540	16.62	20230104	2925	-38.60	20230713	1515	18.55	20221014	1.68	N	070590	500	69 억	201209	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History