KissMeData/075130/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160641	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2270	15	2	0.67	135812915	60110	63.94	2270	2270	2235	2930	1580	2255	2259.41	1.95	-18654	2291	2272	2236	2217	2181	2282	2227	83	675	500	1570	5	1	16622320	377	-24.15	0.50	12	0.36	-94.00	4558.00	3170	20230208	-28.39	2120	20231024	7.08	3170	-28.39	20230208	2120	7.08	20231024	3170	-28.39	20230208	2120	7.08	20231024	2.15	N	075130	500	83 억	324216	N	N	N	N
3	20231031	150648	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2270	15	2	0.67	133662195	59161	62.93	2270	2270	2235	2930	1580	2255	2259.30	1.95	-18643	2291	2272	2236	2217	2181	2282	2227	83	675	500	1570	5	1	16622320	377	-24.15	0.50	12	0.36	-94.00	4558.00	3170	20230208	-28.39	2120	20231024	7.08	3170	-28.39	20230208	2120	7.08	20231024	3170	-28.39	20230208	2120	7.08	20231024	2.15	N	075130	500	83 억	324216	N	N	N	N
4	20231031	140654	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2250	-5	5	-0.22	123034955	54432	57.90	2270	2270	2235	2930	1580	2255	2260.34	1.95	-18253	2291	2272	2236	2217	2181	2282	2227	83	675	500	1570	5	1	16622320	374	-23.94	0.49	12	0.33	-94.00	4558.00	3170	20230208	-29.02	2120	20231024	6.13	3170	-29.02	20230208	2120	6.13	20231024	3170	-29.02	20230208	2120	6.13	20231024	2.15	N	075130	500	83 억	324216	N	N	N	N
5	20231031	130647	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2250	-5	5	-0.22	97515475	43116	45.86	2270	2270	2235	2930	1580	2255	2261.70	1.95	-14461	2291	2272	2236	2217	2181	2282	2227	83	675	500	1570	5	1	16622320	374	-23.94	0.49	12	0.26	-94.00	4558.00	3170	20230208	-29.02	2120	20231024	6.13	3170	-29.02	20230208	2120	6.13	20231024	3170	-29.02	20230208	2120	6.13	20231024	2.15	N	075130	500	83 억	324216	N	N	N	N
6	20231031	120646	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2255	0	3	0.00	86275975	38114	40.54	2270	2270	2235	2930	1580	2255	2263.63	1.95	-12568	2291	2272	2236	2217	2181	2282	2227	83	675	500	1570	5	1	16622320	375	-23.99	0.49	12	0.23	-94.00	4558.00	3170	20230208	-28.86	2120	20231024	6.37	3170	-28.86	20230208	2120	6.37	20231024	3170	-28.86	20230208	2120	6.37	20231024	2.15	N	075130	500	83 억	324216	N	N	N	N
7	20231031	110704	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2265	10	2	0.44	63463135	28018	29.80	2270	2270	2245	2930	1580	2255	2265.08	1.95	-6888	2291	2272	2236	2217	2181	2282	2227	83	675	500	1570	5	1	16622320	376	-24.10	0.50	12	0.17	-94.00	4558.00	3170	20230208	-28.55	2120	20231024	6.84	3170	-28.55	20230208	2120	6.84	20231024	3170	-28.55	20230208	2120	6.84	20231024	2.15	N	075130	500	83 억	324216	N	N	N	N
8	20231031	100654	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2260	5	2	0.22	60680910	26787	28.49	2270	2270	2245	2930	1580	2255	2265.31	1.95	-6880	2291	2272	2236	2217	2181	2282	2227	83	675	500	1570	5	1	16622320	376	-24.04	0.50	12	0.16	-94.00	4558.00	3170	20230208	-28.71	2120	20231024	6.60	3170	-28.71	20230208	2120	6.60	20231024	3170	-28.71	20230208	2120	6.60	20231024	2.15	N	075130	500	83 억	324216	N	N	N	N
9	20231031	090651	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2250	-5	5	-0.22	33457780	14772	15.71	2270	2270	2250	2930	1580	2255	2264.95	1.95	-6407	2291	2272	2236	2217	2181	2282	2227	83	675	500	1570	5	1	16622320	374	-23.94	0.49	12	0.09	-94.00	4558.00	3170	20230208	-29.02	2120	20231024	6.13	3170	-29.02	20230208	2120	6.13	20231024	3170	-29.02	20230208	2120	6.13	20231024	2.15	N	075130	500	83 억	324216	N	N	N	N
10	20231030	160641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	15	2	0.67	197167440	88844	348.54	2235	2255	2200	2910	1570	2240	2217.84	1.95	-1295	2283	2261	2233	2211	2183	2272	2222	83	670	500	1560	5	1	16622320	375	-23.99	0.49	12	0.53	-94.00	4558.00	3170	20230208	-28.86	2120	20231024	6.37	3170	-28.86	20230208	2120	6.37	20231024	3170	-28.86	20230208	2120	6.37	20231024	2.12	N	075130	500	83 억	324066	N	N	N	N
11	20231030	150626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2225	-15	5	-0.67	158356155	71520	280.58	2235	2240	2200	2910	1570	2240	2213.97	1.95	-1404	2283	2261	2233	2211	2183	2272	2222	83	670	500	1560	5	1	16622320	370	-23.67	0.49	12	0.43	-94.00	4558.00	3170	20230208	-29.81	2120	20231024	4.95	3170	-29.81	20230208	2120	4.95	20231024	3170	-29.81	20230208	2120	4.95	20231024	2.12	N	075130	500	83 억	324066	N	N	N	N
12	20231030	140627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2215	-25	5	-1.12	124804865	56344	221.04	2235	2240	2200	2910	1570	2240	2214.83	1.95	-1997	2283	2261	2233	2211	2183	2272	2222	83	670	500	1560	5	1	16622320	368	-23.56	0.49	12	0.34	-94.00	4558.00	3170	20230208	-30.13	2120	20231024	4.48	3170	-30.13	20230208	2120	4.48	20231024	3170	-30.13	20230208	2120	4.48	20231024	2.12	N	075130	500	83 억	324066	N	N	N	N
13	20231030	130628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	-10	5	-0.45	83319710	37738	148.05	2235	2235	2200	2910	1570	2240	2207.41	1.95	-2406	2283	2261	2233	2211	2183	2272	2222	83	670	500	1560	5	1	16622320	371	-23.72	0.49	12	0.23	-94.00	4558.00	3170	20230208	-29.65	2120	20231024	5.19	3170	-29.65	20230208	2120	5.19	20231024	3170	-29.65	20230208	2120	5.19	20231024	2.12	N	075130	500	83 억	324066	N	N	N	N
14	20231030	120623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	-10	5	-0.45	82830220	37518	147.19	2235	2235	2200	2910	1570	2240	2207.31	1.95	-2320	2283	2261	2233	2211	2183	2272	2222	83	670	500	1560	5	1	16622320	371	-23.72	0.49	12	0.23	-94.00	4558.00	3170	20230208	-29.65	2120	20231024	5.19	3170	-29.65	20230208	2120	5.19	20231024	3170	-29.65	20230208	2120	5.19	20231024	2.12	N	075130	500	83 억	324066	N	N	N	N
15	20231030	110624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	-10	5	-0.45	82792325	37501	147.12	2235	2235	2200	2910	1570	2240	2207.30	1.95	-2320	2283	2261	2233	2211	2183	2272	2222	83	670	500	1560	5	1	16622320	371	-23.72	0.49	12	0.23	-94.00	4558.00	3170	20230208	-29.65	2120	20231024	5.19	3170	-29.65	20230208	2120	5.19	20231024	3170	-29.65	20230208	2120	5.19	20231024	2.12	N	075130	500	83 억	324066	N	N	N	N
16	20231030	100624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2200	-40	5	-1.79	69649085	31553	123.79	2235	2235	2200	2910	1570	2240	2206.84	1.95	-2334	2283	2261	2233	2211	2183	2272	2222	83	670	500	1560	5	1	16622320	366	-23.40	0.48	12	0.19	-94.00	4558.00	3170	20230208	-30.60	2120	20231024	3.77	3170	-30.60	20230208	2120	3.77	20231024	3170	-30.60	20230208	2120	3.77	20231024	2.12	N	075130	500	83 억	324066	N	N	N	N
17	20231030	090620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	-5	5	-0.22	2373595	1061	4.16	2235	2235	2230	2910	1570	2240	2234.57	1.95	-39	2283	2261	2233	2211	2183	2272	2222	83	670	500	1560	5	1	16622320	372	-23.78	0.49	12	0.01	-94.00	4558.00	3170	20230208	-29.50	2120	20231024	5.42	3170	-29.50	20230208	2120	5.42	20231024	3170	-29.50	20230208	2120	5.42	20231024	2.12	N	075130	500	83 억	324066	N	N	N	N
18	20231027	160553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2240	-5	5	-0.22	56860000	25471	46.22	2225	2255	2205	2915	1575	2245	2232.34	1.96	-2683	2331	2287	2246	2202	2161	2267	2182	83	670	500	1570	5	1	16622320	372	-23.83	0.49	12	0.15	-94.00	4558.00	3170	20230208	-29.34	2120	20231024	5.66	3170	-29.34	20230208	2120	5.66	20231024	3170	-29.34	20230208	2120	5.66	20231024	2.12	N	075130	500	83 억	325865	N	N	N	N
19	20231027	150622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	0	3	0.00	49087415	21990	39.91	2225	2255	2205	2915	1575	2245	2232.26	1.96	-2158	2331	2287	2246	2202	2161	2267	2182	83	670	500	1570	5	1	16622320	373	-23.88	0.49	12	0.13	-94.00	4558.00	3170	20230208	-29.18	2120	20231024	5.90	3170	-29.18	20230208	2120	5.90	20231024	3170	-29.18	20230208	2120	5.90	20231024	2.12	N	075130	500	83 억	325865	N	N	N	N
20	20231027	140620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	5	2	0.22	45943175	20585	37.36	2225	2255	2205	2915	1575	2245	2231.88	1.96	-2032	2331	2287	2246	2202	2161	2267	2182	83	670	500	1570	5	1	16622320	374	-23.94	0.49	12	0.12	-94.00	4558.00	3170	20230208	-29.02	2120	20231024	6.13	3170	-29.02	20230208	2120	6.13	20231024	3170	-29.02	20230208	2120	6.13	20231024	2.12	N	075130	500	83 억	325865	N	N	N	N
21	20231027	130613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	10	2	0.45	42526870	19060	34.59	2225	2255	2205	2915	1575	2245	2231.21	1.96	-1917	2331	2287	2246	2202	2161	2267	2182	83	670	500	1570	5	1	16622320	375	-23.99	0.49	12	0.11	-94.00	4558.00	3170	20230208	-28.86	2120	20231024	6.37	3170	-28.86	20230208	2120	6.37	20231024	3170	-28.86	20230208	2120	6.37	20231024	2.12	N	075130	500	83 억	325865	N	N	N	N
22	20231027	120623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	5	2	0.22	40661045	18231	33.08	2225	2250	2205	2915	1575	2245	2230.32	1.96	-1904	2331	2287	2246	2202	2161	2267	2182	83	670	500	1570	5	1	16622320	374	-23.94	0.49	12	0.11	-94.00	4558.00	3170	20230208	-29.02	2120	20231024	6.13	3170	-29.02	20230208	2120	6.13	20231024	3170	-29.02	20230208	2120	6.13	20231024	2.12	N	075130	500	83 억	325865	N	N	N	N
23	20231027	110629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	5	2	0.22	37214235	16698	30.30	2225	2250	2205	2915	1575	2245	2228.66	1.96	-1904	2331	2287	2246	2202	2161	2267	2182	83	670	500	1570	5	1	16622320	374	-23.94	0.49	12	0.10	-94.00	4558.00	3170	20230208	-29.02	2120	20231024	6.13	3170	-29.02	20230208	2120	6.13	20231024	3170	-29.02	20230208	2120	6.13	20231024	2.12	N	075130	500	83 억	325865	N	N	N	N
24	20231027	100620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2215	-30	5	-1.34	18980895	8561	15.54	2225	2225	2205	2915	1575	2245	2217.13	1.96	-1850	2331	2287	2246	2202	2161	2267	2182	83	670	500	1570	5	1	16622320	368	-23.56	0.49	12	0.05	-94.00	4558.00	3170	20230208	-30.13	2120	20231024	4.48	3170	-30.13	20230208	2120	4.48	20231024	3170	-30.13	20230208	2120	4.48	20231024	2.12	N	075130	500	83 억	325865	N	N	N	N
25	20231027	090617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2215	-30	5	-1.34	3848020	1734	3.15	2225	2225	2205	2915	1575	2245	2219.14	1.96	-164	2331	2287	2246	2202	2161	2267	2182	83	670	500	1570	5	1	16622320	368	-23.56	0.49	12	0.01	-94.00	4558.00	3170	20230208	-30.13	2120	20231024	4.48	3170	-30.13	20230208	2120	4.48	20231024	3170	-30.13	20230208	2120	4.48	20231024	2.12	N	075130	500	83 억	325865	N	N	N	N
26	20231026	160611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	-70	5	-3.02	122880005	55065	212.14	2270	2290	2205	3005	1625	2315	2231.41	2.01	-9680	2358	2336	2298	2276	2238	2347	2287	83	690	500	1620	5	1	16622320	373	-23.88	0.49	12	0.33	-94.00	4558.00	3170	20230208	-29.18	2120	20231024	5.90	3170	-29.18	20230208	2120	5.90	20231024	3170	-29.18	20230208	2120	5.90	20231024	2.12	N	075130	500	83 억	334766	N	N	N	N
27	20231026	150611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2240	-75	5	-3.24	120548105	54024	208.13	2270	2290	2205	3005	1625	2315	2231.24	2.01	-9501	2358	2336	2298	2276	2238	2347	2287	83	690	500	1620	5	1	16622320	372	-23.83	0.49	12	0.33	-94.00	4558.00	3170	20230208	-29.34	2120	20231024	5.66	3170	-29.34	20230208	2120	5.66	20231024	3170	-29.34	20230208	2120	5.66	20231024	2.12	N	075130	500	83 억	334766	N	N	N	N
28	20231026	140613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	-80	5	-3.46	98390325	44057	169.73	2270	2290	2210	3005	1625	2315	2233.09	2.01	-8589	2358	2336	2298	2276	2238	2347	2287	83	690	500	1620	5	1	16622320	372	-23.78	0.49	12	0.27	-94.00	4558.00	3170	20230208	-29.50	2120	20231024	5.42	3170	-29.50	20230208	2120	5.42	20231024	3170	-29.50	20230208	2120	5.42	20231024	2.12	N	075130	500	83 억	334766	N	N	N	N
29	20231026	130611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2225	-90	5	-3.89	89068585	39879	153.63	2270	2290	2210	3005	1625	2315	2233.29	2.01	-5651	2358	2336	2298	2276	2238	2347	2287	83	690	500	1620	5	1	16622320	370	-23.67	0.49	12	0.24	-94.00	4558.00	3170	20230208	-29.81	2120	20231024	4.95	3170	-29.81	20230208	2120	4.95	20231024	3170	-29.81	20230208	2120	4.95	20231024	2.12	N	075130	500	83 억	334766	N	N	N	N
30	20231026	120610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2220	-95	5	-4.10	83667180	37458	144.31	2270	2290	2210	3005	1625	2315	2233.43	2.01	-3975	2358	2336	2298	2276	2238	2347	2287	83	690	500	1620	5	1	16622320	369	-23.62	0.49	12	0.23	-94.00	4558.00	3170	20230208	-29.97	2120	20231024	4.72	3170	-29.97	20230208	2120	4.72	20231024	3170	-29.97	20230208	2120	4.72	20231024	2.12	N	075130	500	83 억	334766	N	N	N	N
31	20231026	110616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	-80	5	-3.46	75958275	33999	130.98	2270	2290	2210	3005	1625	2315	2233.92	2.01	-2132	2358	2336	2298	2276	2238	2347	2287	83	690	500	1620	5	1	16622320	372	-23.78	0.49	12	0.20	-94.00	4558.00	3170	20230208	-29.50	2120	20231024	5.42	3170	-29.50	20230208	2120	5.42	20231024	3170	-29.50	20230208	2120	5.42	20231024	2.12	N	075130	500	83 억	334766	N	N	N	N
32	20231026	100615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	-60	5	-2.59	18132695	8043	30.99	2270	2290	2230	3005	1625	2315	2253.80	2.01	-2782	2358	2336	2298	2276	2238	2347	2287	83	690	500	1620	5	1	16622320	375	-23.99	0.49	12	0.05	-94.00	4558.00	3170	20230208	-28.86	2120	20231024	6.37	3170	-28.86	20230208	2120	6.37	20231024	3170	-28.86	20230208	2120	6.37	20231024	2.12	N	075130	500	83 억	334766	N	N	N	N
33	20231026	090613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	-85	5	-3.67	6210490	2736	10.54	2270	2270	2230	3005	1625	2315	2268.42	2.01	-1179	2358	2336	2298	2276	2238	2347	2287	83	690	500	1620	5	1	16622320	371	-23.72	0.49	12	0.02	-94.00	4558.00	3170	20230208	-29.65	2120	20231024	5.19	3170	-29.65	20230208	2120	5.19	20231024	3170	-29.65	20230208	2120	5.19	20231024	2.12	N	075130	500	83 억	334766	N	N	N	N
34	20231025	160615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	15	2	0.65	59508275	25945	63.72	2300	2320	2260	2990	1610	2300	2293.63	2.02	-862	2420	2360	2240	2180	2060	2390	2210	83	690	500	1610	5	1	16622320	385	-24.63	0.51	12	0.16	-94.00	4558.00	3170	20230208	-26.97	2120	20231024	9.20	3170	-26.97	20230208	2120	9.20	20231024	3170	-26.97	20230208	2120	9.20	20231024	2.12	N	075130	500	83 억	335701	N	N	N	N
35	20231025	150614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	-20	5	-0.87	51511325	22474	55.19	2300	2320	2260	2990	1610	2300	2292.04	2.02	-505	2420	2360	2240	2180	2060	2390	2210	83	690	500	1610	5	1	16622320	379	-24.26	0.50	12	0.14	-94.00	4558.00	3170	20230208	-28.08	2120	20231024	7.55	3170	-28.08	20230208	2120	7.55	20231024	3170	-28.08	20230208	2120	7.55	20231024	2.12	N	075130	500	83 억	335701	N	N	N	N
36	20231025	140611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	-5	5	-0.22	48070755	20967	51.49	2300	2320	2260	2990	1610	2300	2292.69	2.02	-356	2420	2360	2240	2180	2060	2390	2210	83	690	500	1610	5	1	16622320	381	-24.41	0.50	12	0.13	-94.00	4558.00	3170	20230208	-27.60	2120	20231024	8.25	3170	-27.60	20230208	2120	8.25	20231024	3170	-27.60	20230208	2120	8.25	20231024	2.12	N	075130	500	83 억	335701	N	N	N	N
37	20231025	130611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	-20	5	-0.87	44911985	19575	48.07	2300	2320	2275	2990	1610	2300	2294.35	2.02	-24	2420	2360	2240	2180	2060	2390	2210	83	690	500	1610	5	1	16622320	379	-24.26	0.50	12	0.12	-94.00	4558.00	3170	20230208	-28.08	2120	20231024	7.55	3170	-28.08	20230208	2120	7.55	20231024	3170	-28.08	20230208	2120	7.55	20231024	2.12	N	075130	500	83 억	335701	N	N	N	N
38	20231025	120611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	-5	5	-0.22	33072140	14400	35.37	2300	2320	2280	2990	1610	2300	2296.68	2.02	56	2420	2360	2240	2180	2060	2390	2210	83	690	500	1610	5	1	16622320	381	-24.41	0.50	12	0.09	-94.00	4558.00	3170	20230208	-27.60	2120	20231024	8.25	3170	-27.60	20230208	2120	8.25	20231024	3170	-27.60	20230208	2120	8.25	20231024	2.12	N	075130	500	83 억	335701	N	N	N	N
39	20231025	110612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2295	-5	5	-0.22	30863055	13437	33.00	2300	2320	2280	2990	1610	2300	2296.87	2.02	56	2420	2360	2240	2180	2060	2390	2210	83	690	500	1610	5	1	16622320	381	-24.41	0.50	12	0.08	-94.00	4558.00	3170	20230208	-27.60	2120	20231024	8.25	3170	-27.60	20230208	2120	8.25	20231024	3170	-27.60	20230208	2120	8.25	20231024	2.12	N	075130	500	83 억	335701	N	N	N	N
40	20231025	100612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2310	10	2	0.43	23326150	10143	24.91	2300	2320	2285	2990	1610	2300	2299.73	2.02	-11	2420	2360	2240	2180	2060	2390	2210	83	690	500	1610	5	1	16622320	384	-24.57	0.51	12	0.06	-94.00	4558.00	3170	20230208	-27.13	2120	20231024	8.96	3170	-27.13	20230208	2120	8.96	20231024	3170	-27.13	20230208	2120	8.96	20231024	2.12	N	075130	500	83 억	335701	N	N	N	N
41	20231025	090609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	20	2	0.87	17246060	7499	18.42	2300	2320	2285	2990	1610	2300	2299.78	2.02	-42	2420	2360	2240	2180	2060	2390	2210	83	690	500	1610	5	1	16622320	386	-24.68	0.51	12	0.05	-94.00	4558.00	3170	20230208	-26.81	2120	20231024	9.43	3170	-26.81	20230208	2120	9.43	20231024	3170	-26.81	20230208	2120	9.43	20231024	2.12	N	075130	500	83 억	335701	N	N	N	N
42	20231024	160558	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	2300	80	2	3.60	90403025	40694	93.02	2220	2300	2120	2885	1555	2220	2220.69	2.03	-2212	2290	2255	2235	2200	2180	2245	2190	83	665	500	1550	5	1	16622320	382	-24.47	0.50	12	0.24	-94.00	4558.00	3495	20221020	-34.19	2120	20231024	8.49	3170	-27.44	20230208	2120	8.49	20231024	3170	-27.44	20230208	2120	8.49	20231024	2.15	N	075130	500	83 억	337913	N	N	N	N
43	20231024	150608	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	2250	30	2	1.35	84122965	37944	86.74	2220	2260	2120	2885	1555	2220	2217.03	2.03	-2319	2290	2255	2235	2200	2180	2245	2190	83	665	500	1550	5	1	16622320	374	-23.94	0.49	12	0.23	-94.00	4558.00	3495	20221020	-35.62	2120	20231024	6.13	3170	-29.02	20230208	2120	6.13	20231024	3170	-29.02	20230208	2120	6.13	20231024	2.15	N	075130	500	83 억	337913	N	N	N	N
44	20231024	140556	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	2240	20	2	0.90	79099505	35706	81.62	2220	2260	2120	2885	1555	2220	2215.30	2.03	-2625	2290	2255	2235	2200	2180	2245	2190	83	665	500	1550	5	1	16622320	372	-23.83	0.49	12	0.21	-94.00	4558.00	3495	20221020	-35.91	2120	20231024	5.66	3170	-29.34	20230208	2120	5.66	20231024	3170	-29.34	20230208	2120	5.66	20231024	2.15	N	075130	500	83 억	337913	N	N	N	N
45	20231024	130604	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N		N	2205	-15	5	-0.68	69841725	31536	72.09	2220	2260	2120	2885	1555	2220	2214.67	2.03	-3408	2290	2255	2235	2200	2180	2245	2190	83	665	500	1550	5	1	16622320	367	-23.46	0.48	12	0.19	-94.00	4558.00	3495	20221020	-36.91	2120	20231024	4.01	3170	-30.44	20230208	2120	4.01	20231024	3170	-30.44	20230208	2120	4.01	20231024	2.15	N	075130	500	83 억	337913	N	N	N	N
46	20231024	120609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2255	35	2	1.58	32691205	14651	33.49	2220	2260	2215	2885	1555	2220	2231.33	2.03	-3326	2290	2255	2235	2200	2180	2245	2190	83	665	500	1550	5	1	16622320	375	-23.99	0.49	12	0.09	-94.00	4558.00	3495	20221020	-35.48	2160	20231006	4.40	3170	-28.86	20230208	2160	4.40	20231006	3170	-28.86	20230208	2160	4.40	20231006	2.15	N	075130	500	83 억	337913	N	N	N	N
47	20231024	110604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2240	20	2	0.90	24565595	11047	25.25	2220	2240	2215	2885	1555	2220	2223.73	2.03	-3188	2290	2255	2235	2200	2180	2245	2190	83	665	500	1550	5	1	16622320	372	-23.83	0.49	12	0.07	-94.00	4558.00	3495	20221020	-35.91	2160	20231006	3.70	3170	-29.34	20230208	2160	3.70	20231006	3170	-29.34	20230208	2160	3.70	20231006	2.15	N	075130	500	83 억	337913	N	N	N	N
48	20231024	100558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2225	5	2	0.23	12988720	5841	13.35	2220	2240	2215	2885	1555	2220	2223.72	2.03	-1174	2290	2255	2235	2200	2180	2245	2190	83	665	500	1550	5	1	16622320	370	-23.67	0.49	12	0.04	-94.00	4558.00	3495	20221020	-36.34	2160	20231006	3.01	3170	-29.81	20230208	2160	3.01	20231006	3170	-29.81	20230208	2160	3.01	20231006	2.15	N	075130	500	83 억	337913	N	N	N	N
49	20231024	090603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2220	0	3	0.00	2783880	1254	2.87	2220	2220	2220	2885	1555	2220	2220.00	2.03	57	2290	2255	2235	2200	2180	2245	2190	83	665	500	1550	5	1	16622320	369	-23.62	0.49	12	0.01	-94.00	4558.00	3495	20221020	-36.48	2160	20231006	2.78	3170	-29.97	20230208	2160	2.78	20231006	3170	-29.97	20230208	2160	2.78	20231006	2.15	N	075130	500	83 억	337913	N	N	N	N
50	20231023	160555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2220	-30	5	-1.33	93340680	41626	88.16	2240	2270	2215	2925	1575	2250	2242.50	2.03	-295	2313	2281	2248	2216	2183	2265	2200	83	675	500	1570	5	1	16622320	369	-23.62	0.49	12	0.25	-94.00	4558.00	3495	20221020	-36.48	2160	20231006	2.78	3170	-29.97	20230208	2160	2.78	20231006	3170	-29.97	20230208	2160	2.78	20231006	2.22	N	075130	500	83 억	338017	N	N	N	N
51	20231023	150558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	-15	5	-0.67	87114850	38827	82.23	2240	2270	2215	2925	1575	2250	2243.67	2.03	308	2313	2281	2248	2216	2183	2265	2200	83	675	500	1570	5	1	16622320	372	-23.78	0.49	12	0.23	-94.00	4558.00	3495	20221020	-36.05	2160	20231006	3.47	3170	-29.50	20230208	2160	3.47	20231006	3170	-29.50	20230208	2160	3.47	20231006	2.22	N	075130	500	83 억	338017	N	N	N	N
52	20231023	140557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2240	-10	5	-0.44	75126905	33439	70.82	2240	2270	2220	2925	1575	2250	2246.69	2.03	-180	2313	2281	2248	2216	2183	2265	2200	83	675	500	1570	5	1	16622320	372	-23.83	0.49	12	0.20	-94.00	4558.00	3495	20221020	-35.91	2160	20231006	3.70	3170	-29.34	20230208	2160	3.70	20231006	3170	-29.34	20230208	2160	3.70	20231006	2.22	N	075130	500	83 억	338017	N	N	N	N
53	20231023	130600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	-20	5	-0.89	73354975	32647	69.14	2240	2270	2220	2925	1575	2250	2246.91	2.03	-118	2313	2281	2248	2216	2183	2265	2200	83	675	500	1570	5	1	16622320	371	-23.72	0.49	12	0.20	-94.00	4558.00	3495	20221020	-36.19	2160	20231006	3.24	3170	-29.65	20230208	2160	3.24	20231006	3170	-29.65	20230208	2160	3.24	20231006	2.22	N	075130	500	83 억	338017	N	N	N	N
54	20231023	120554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	-15	5	-0.67	66481335	29564	62.61	2240	2270	2230	2925	1575	2250	2248.73	2.03	45	2313	2281	2248	2216	2183	2265	2200	83	675	500	1570	5	1	16622320	372	-23.78	0.49	12	0.18	-94.00	4558.00	3495	20221020	-36.05	2160	20231006	3.47	3170	-29.50	20230208	2160	3.47	20231006	3170	-29.50	20230208	2160	3.47	20231006	2.22	N	075130	500	83 억	338017	N	N	N	N
55	20231023	110553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2265	15	2	0.67	30397165	13516	28.62	2240	2270	2230	2925	1575	2250	2248.98	2.03	45	2313	2281	2248	2216	2183	2265	2200	83	675	500	1570	5	1	16622320	376	-24.10	0.50	12	0.08	-94.00	4558.00	3495	20221020	-35.19	2160	20231006	4.86	3170	-28.55	20230208	2160	4.86	20231006	3170	-28.55	20230208	2160	4.86	20231006	2.22	N	075130	500	83 억	338017	N	N	N	N
56	20231023	100549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	10	2	0.44	27578095	12269	25.98	2240	2270	2230	2925	1575	2250	2247.79	2.03	45	2313	2281	2248	2216	2183	2265	2200	83	675	500	1570	5	1	16622320	376	-24.04	0.50	12	0.07	-94.00	4558.00	3495	20221020	-35.34	2160	20231006	4.63	3170	-28.71	20230208	2160	4.63	20231006	3170	-28.71	20230208	2160	4.63	20231006	2.22	N	075130	500	83 억	338017	N	N	N	N
57	20231023	090602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2230	-20	5	-0.89	18583915	8279	17.53	2240	2250	2230	2925	1575	2250	2244.71	2.03	1214	2313	2281	2248	2216	2183	2265	2200	83	675	500	1570	5	1	16622320	371	-23.72	0.49	12	0.05	-94.00	4558.00	3495	20221020	-36.19	2160	20231006	3.24	3170	-29.65	20230208	2160	3.24	20231006	3170	-29.65	20230208	2160	3.24	20231006	2.22	N	075130	500	83 억	338017	N	N	N	N
58	20231020	160553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2250	-50	5	-2.17	104870090	46669	109.51	2280	2280	2215	2990	1610	2300	2247.10	2.08	-8439	2380	2340	2300	2260	2220	2320	2240	83	690	500	1610	5	1	16622320	374	-23.94	0.49	12	0.28	-94.00	4558.00	3495	20221020	-35.62	2160	20231006	4.17	3170	-29.02	20230208	2160	4.17	20231006	3495	-35.62	20221020	2160	4.17	20231006	2.22	N	075130	500	83 억	346456	N	N	N	N
59	20231020	150554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-40	5	-1.74	97651440	43462	101.98	2280	2280	2215	2990	1610	2300	2246.82	2.08	-8434	2380	2340	2300	2260	2220	2320	2240	83	690	500	1610	5	1	16622320	376	-24.04	0.50	12	0.26	-94.00	4558.00	3495	20221020	-35.34	2160	20231006	4.63	3170	-28.71	20230208	2160	4.63	20231006	3495	-35.34	20221020	2160	4.63	20231006	2.22	N	075130	500	83 억	346456	N	N	N	N
60	20231020	140557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-40	5	-1.74	85744990	38187	89.60	2280	2280	2215	2990	1610	2300	2245.40	2.08	-7657	2380	2340	2300	2260	2220	2320	2240	83	690	500	1610	5	1	16622320	376	-24.04	0.50	12	0.23	-94.00	4558.00	3495	20221020	-35.34	2160	20231006	4.63	3170	-28.71	20230208	2160	4.63	20231006	3495	-35.34	20221020	2160	4.63	20231006	2.22	N	075130	500	83 억	346456	N	N	N	N
61	20231020	130541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-40	5	-1.74	78799620	35117	82.40	2280	2280	2215	2990	1610	2300	2243.92	2.08	-7650	2380	2340	2300	2260	2220	2320	2240	83	690	500	1610	5	1	16622320	376	-24.04	0.50	12	0.21	-94.00	4558.00	3495	20221020	-35.34	2160	20231006	4.63	3170	-28.71	20230208	2160	4.63	20231006	3495	-35.34	20221020	2160	4.63	20231006	2.22	N	075130	500	83 억	346456	N	N	N	N
62	20231020	120551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-40	5	-1.74	74287980	33120	77.71	2280	2280	2215	2990	1610	2300	2242.99	2.08	-7650	2380	2340	2300	2260	2220	2320	2240	83	690	500	1610	5	1	16622320	376	-24.04	0.50	12	0.20	-94.00	4558.00	3495	20221020	-35.34	2160	20231006	4.63	3170	-28.71	20230208	2160	4.63	20231006	3495	-35.34	20221020	2160	4.63	20231006	2.22	N	075130	500	83 억	346456	N	N	N	N
63	20231020	110556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2235	-65	5	-2.83	52547640	23467	55.06	2280	2280	2215	2990	1610	2300	2239.21	2.08	-5056	2380	2340	2300	2260	2220	2320	2240	83	690	500	1610	5	1	16622320	372	-23.78	0.49	12	0.14	-94.00	4558.00	3495	20221020	-36.05	2160	20231006	3.47	3170	-29.50	20230208	2160	3.47	20231006	3495	-36.05	20221020	2160	3.47	20231006	2.22	N	075130	500	83 억	346456	N	N	N	N
64	20231020	100549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2245	-55	5	-2.39	35436295	15770	37.00	2280	2280	2230	2990	1610	2300	2247.07	2.08	-3831	2380	2340	2300	2260	2220	2320	2240	83	690	500	1610	5	1	16622320	373	-23.88	0.49	12	0.09	-94.00	4558.00	3495	20221020	-35.77	2160	20231006	3.94	3170	-29.18	20230208	2160	3.94	20231006	3495	-35.77	20221020	2160	3.94	20231006	2.22	N	075130	500	83 억	346456	N	N	N	N
65	20231020	090550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2260	-40	5	-1.74	1717705	758	1.78	2280	2280	2255	2990	1610	2300	2266.10	2.08	-32	2380	2340	2300	2260	2220	2320	2240	83	690	500	1610	5	1	16622320	376	-24.04	0.50	12	0.00	-94.00	4558.00	3495	20221020	-35.34	2160	20231006	4.63	3170	-28.71	20230208	2160	4.63	20231006	3495	-35.34	20221020	2160	4.63	20231006	2.22	N	075130	500	83 억	346456	N	N	N	N
66	20231019	160547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	-45	5	-1.92	97305100	42600	110.07	2340	2340	2260	3045	1645	2345	2284.16	2.12	-6011	2398	2371	2348	2321	2298	2370	2320	83	700	500	1640	5	1	16622320	382	-24.47	0.50	12	0.26	-94.00	4558.00	3495	20221020	-34.19	2160	20231006	6.48	3170	-27.44	20230208	2160	6.48	20231006	3495	-34.19	20221020	2160	6.48	20231006	2.22	N	075130	500	83 억	352467	N	N	N	N
67	20231019	150545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2280	-65	5	-2.77	95951295	42007	108.54	2340	2340	2260	3045	1645	2345	2284.17	2.12	-5990	2398	2371	2348	2321	2298	2370	2320	83	700	500	1640	5	1	16622320	379	-24.26	0.50	12	0.25	-94.00	4558.00	3495	20221020	-34.76	2160	20231006	5.56	3170	-28.08	20230208	2160	5.56	20231006	3495	-34.76	20221020	2160	5.56	20231006	2.22	N	075130	500	83 억	352467	N	N	N	N
68	20231019	140549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	-55	5	-2.35	67763230	29578	76.42	2340	2340	2265	3045	1645	2345	2291.00	2.12	-5709	2398	2371	2348	2321	2298	2370	2320	83	700	500	1640	5	1	16622320	381	-24.36	0.50	12	0.18	-94.00	4558.00	3495	20221020	-34.48	2160	20231006	6.02	3170	-27.76	20230208	2160	6.02	20231006	3495	-34.48	20221020	2160	6.02	20231006	2.22	N	075130	500	83 억	352467	N	N	N	N
69	20231019	130544	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2290	-55	5	-2.35	56946425	24820	64.13	2340	2340	2270	3045	1645	2345	2294.38	2.12	-4964	2398	2371	2348	2321	2298	2370	2320	83	700	500	1640	5	1	16622320	381	-24.36	0.50	12	0.15	-94.00	4558.00	3495	20221020	-34.48	2160	20231006	6.02	3170	-27.76	20230208	2160	6.02	20231006	3495	-34.48	20221020	2160	6.02	20231006	2.22	N	075130	500	83 억	352467	N	N	N	N
70	20231019	120549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	-40	5	-1.71	38945820	16925	43.73	2340	2340	2280	3045	1645	2345	2301.08	2.12	-4105	2398	2371	2348	2321	2298	2370	2320	83	700	500	1640	5	1	16622320	383	-24.52	0.51	12	0.10	-94.00	4558.00	3495	20221020	-34.05	2160	20231006	6.71	3170	-27.29	20230208	2160	6.71	20231006	3495	-34.05	20221020	2160	6.71	20231006	2.22	N	075130	500	83 억	352467	N	N	N	N
71	20231019	110547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	-30	5	-1.28	33730555	14660	37.88	2340	2340	2280	3045	1645	2345	2300.86	2.12	-2236	2398	2371	2348	2321	2298	2370	2320	83	700	500	1640	5	1	16622320	385	-24.63	0.51	12	0.09	-94.00	4558.00	3495	20221020	-33.76	2160	20231006	7.18	3170	-26.97	20230208	2160	7.18	20231006	3495	-33.76	20221020	2160	7.18	20231006	2.22	N	075130	500	83 억	352467	N	N	N	N
72	20231019	100543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	-30	5	-1.28	30474380	13251	34.24	2340	2340	2280	3045	1645	2345	2299.78	2.12	-1284	2398	2371	2348	2321	2298	2370	2320	83	700	500	1640	5	1	16622320	385	-24.63	0.51	12	0.08	-94.00	4558.00	3495	20221020	-33.76	2160	20231006	7.18	3170	-26.97	20230208	2160	7.18	20231006	3495	-33.76	20221020	2160	7.18	20231006	2.22	N	075130	500	83 억	352467	N	N	N	N
73	20231019	090548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	-45	5	-1.92	8432395	3644	9.42	2340	2340	2300	3045	1645	2345	2314.05	2.12	-2960	2398	2371	2348	2321	2298	2370	2320	83	700	500	1640	5	1	16622320	382	-24.47	0.50	12	0.02	-94.00	4558.00	3495	20221020	-34.19	2160	20231006	6.48	3170	-27.44	20230208	2160	6.48	20231006	3495	-34.19	20221020	2160	6.48	20231006	2.22	N	075130	500	83 억	352467	N	N	N	N
74	20231018	160551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2345	0	3	0.00	91044095	38703	123.21	2345	2375	2325	3045	1645	2345	2352.39	2.13	-1393	2395	2370	2340	2315	2285	2382	2327	83	700	500	1640	5	1	16622320	390	-24.95	0.51	12	0.23	-94.00	4558.00	3495	20221020	-32.90	2120	20221014	10.61	3170	-26.03	20230208	2160	8.56	20231006	3495	-32.90	20221020	2160	8.56	20231006	2.27	N	075130	500	83 억	353841	N	N	N	N
75	20231018	150543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2330	-15	5	-0.64	86378465	36709	116.87	2345	2375	2325	3045	1645	2345	2353.06	2.13	-1342	2395	2370	2340	2315	2285	2382	2327	83	700	500	1640	5	1	16622320	387	-24.79	0.51	12	0.22	-94.00	4558.00	3495	20221020	-33.33	2120	20221014	9.91	3170	-26.50	20230208	2160	7.87	20231006	3495	-33.33	20221020	2160	7.87	20231006	2.27	N	075130	500	83 억	353841	N	N	N	N
76	20231018	140539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2345	0	3	0.00	81468635	34603	110.16	2345	2375	2330	3045	1645	2345	2354.38	2.13	-1155	2395	2370	2340	2315	2285	2382	2327	83	700	500	1640	5	1	16622320	390	-24.95	0.51	12	0.21	-94.00	4558.00	3495	20221020	-32.90	2120	20221014	10.61	3170	-26.03	20230208	2160	8.56	20231006	3495	-32.90	20221020	2160	8.56	20231006	2.27	N	075130	500	83 억	353841	N	N	N	N
77	20231018	130535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2345	0	3	0.00	78994185	33544	106.79	2345	2375	2330	3045	1645	2345	2354.94	2.13	-1155	2395	2370	2340	2315	2285	2382	2327	83	700	500	1640	5	1	16622320	390	-24.95	0.51	12	0.20	-94.00	4558.00	3495	20221020	-32.90	2120	20221014	10.61	3170	-26.03	20230208	2160	8.56	20231006	3495	-32.90	20221020	2160	8.56	20231006	2.27	N	075130	500	83 억	353841	N	N	N	N
78	20231018	120545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2340	-5	5	-0.21	62465095	26467	84.26	2345	2375	2340	3045	1645	2345	2360.11	2.13	-998	2395	2370	2340	2315	2285	2382	2327	83	700	500	1640	5	1	16622320	389	-24.89	0.51	12	0.16	-94.00	4558.00	3495	20221020	-33.05	2120	20221014	10.38	3170	-26.18	20230208	2160	8.33	20231006	3495	-33.05	20221020	2160	8.33	20231006	2.27	N	075130	500	83 억	353841	N	N	N	N
79	20231018	110540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2365	20	2	0.85	46899880	19880	63.29	2345	2375	2340	3045	1645	2345	2359.15	2.13	-998	2395	2370	2340	2315	2285	2382	2327	83	700	500	1640	5	1	16622320	393	-25.16	0.52	12	0.12	-94.00	4558.00	3495	20221020	-32.33	2120	20221014	11.56	3170	-25.39	20230208	2160	9.49	20231006	3495	-32.33	20221020	2160	9.49	20231006	2.27	N	075130	500	83 억	353841	N	N	N	N
80	20231018	100545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2355	10	2	0.43	42038885	17818	56.73	2345	2375	2340	3045	1645	2345	2359.35	2.13	-759	2395	2370	2340	2315	2285	2382	2327	83	700	500	1640	5	1	16622320	391	-25.05	0.52	12	0.11	-94.00	4558.00	3495	20221020	-32.62	2120	20221014	11.08	3170	-25.71	20230208	2160	9.03	20231006	3495	-32.62	20221020	2160	9.03	20231006	2.27	N	075130	500	83 억	353841	N	N	N	N
81	20231018	090538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2365	20	2	0.85	9435660	4010	12.77	2345	2365	2340	3045	1645	2345	2353.03	2.13	-379	2395	2370	2340	2315	2285	2382	2327	83	700	500	1640	5	1	16622320	393	-25.16	0.52	12	0.02	-94.00	4558.00	3495	20221020	-32.33	2120	20221014	11.56	3170	-25.39	20230208	2160	9.49	20231006	3495	-32.33	20221020	2160	9.49	20231006	2.27	N	075130	500	83 억	353841	N	N	N	N
82	20231017	160542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2345	-10	5	-0.42	73430905	31398	82.30	2330	2365	2310	3060	1650	2355	2338.71	2.11	2924	2395	2375	2340	2320	2285	2385	2330	83	705	500	1640	5	1	16622320	390	-24.95	0.51	12	0.19	-94.00	4558.00	3495	20221020	-32.90	2065	20221013	13.56	3170	-26.03	20230208	2160	8.56	20231006	3495	-32.90	20221020	2160	8.56	20231006	2.24	N	075130	500	83 억	351343	N	N	N	N
83	20231017	150543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2335	-20	5	-0.85	67795235	28994	76.00	2330	2365	2310	3060	1650	2355	2338.25	2.11	2927	2395	2375	2340	2320	2285	2385	2330	83	705	500	1640	5	1	16622320	388	-24.84	0.51	12	0.17	-94.00	4558.00	3495	20221020	-33.19	2065	20221013	13.08	3170	-26.34	20230208	2160	8.10	20231006	3495	-33.19	20221020	2160	8.10	20231006	2.24	N	075130	500	83 억	351343	N	N	N	N
84	20231017	140546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	-35	5	-1.49	63809520	27285	71.52	2330	2365	2310	3060	1650	2355	2338.63	2.11	3155	2395	2375	2340	2320	2285	2385	2330	83	705	500	1640	5	1	16622320	386	-24.68	0.51	12	0.16	-94.00	4558.00	3495	20221020	-33.62	2065	20221013	12.35	3170	-26.81	20230208	2160	7.41	20231006	3495	-33.62	20221020	2160	7.41	20231006	2.24	N	075130	500	83 억	351343	N	N	N	N
85	20231017	130540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	-5	5	-0.21	54001420	23071	60.47	2330	2365	2310	3060	1650	2355	2340.66	2.11	3141	2395	2375	2340	2320	2285	2385	2330	83	705	500	1640	5	1	16622320	391	-25.00	0.52	12	0.14	-94.00	4558.00	3495	20221020	-32.76	2065	20221013	13.80	3170	-25.87	20230208	2160	8.80	20231006	3495	-32.76	20221020	2160	8.80	20231006	2.24	N	075130	500	83 억	351343	N	N	N	N
86	20231017	120542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2355	0	3	0.00	49230785	21041	55.15	2330	2365	2310	3060	1650	2355	2339.76	2.11	3278	2395	2375	2340	2320	2285	2385	2330	83	705	500	1640	5	1	16622320	391	-25.05	0.52	12	0.13	-94.00	4558.00	3495	20221020	-32.62	2065	20221013	14.04	3170	-25.71	20230208	2160	9.03	20231006	3495	-32.62	20221020	2160	9.03	20231006	2.24	N	075130	500	83 억	351343	N	N	N	N
87	20231017	110538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2355	0	3	0.00	45273075	19359	50.74	2330	2365	2310	3060	1650	2355	2338.61	2.11	3294	2395	2375	2340	2320	2285	2385	2330	83	705	500	1640	5	1	16622320	391	-25.05	0.52	12	0.12	-94.00	4558.00	3495	20221020	-32.62	2065	20221013	14.04	3170	-25.71	20230208	2160	9.03	20231006	3495	-32.62	20221020	2160	9.03	20231006	2.24	N	075130	500	83 억	351343	N	N	N	N
88	20231017	100534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2360	5	2	0.21	30373570	12999	34.07	2330	2365	2310	3060	1650	2355	2336.61	2.11	3194	2395	2375	2340	2320	2285	2385	2330	83	705	500	1640	5	1	16622320	392	-25.11	0.52	12	0.08	-94.00	4558.00	3495	20221020	-32.47	2065	20221013	14.29	3170	-25.55	20230208	2160	9.26	20231006	3495	-32.47	20221020	2160	9.26	20231006	2.24	N	075130	500	83 억	351343	N	N	N	N
89	20231017	090538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2310	-45	5	-1.91	9153060	3952	10.36	2330	2330	2310	3060	1650	2355	2316.06	2.11	1055	2395	2375	2340	2320	2285	2385	2330	83	705	500	1640	5	1	16622320	384	-24.57	0.51	12	0.02	-94.00	4558.00	3495	20221020	-33.91	2065	20221013	11.86	3170	-27.13	20230208	2160	6.94	20231006	3495	-33.91	20221020	2160	6.94	20231006	2.24	N	075130	500	83 억	351343	N	N	N	N
90	20231016	160538	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2355	-15	5	-0.63	88918070	38152	24.11	2345	2360	2305	3080	1660	2370	2330.63	2.12	-1028	2456	2412	2356	2312	2256	2435	2335	83	710	500	1650	5	1	16622320	391	-25.05	0.52	12	0.23	-94.00	4558.00	3495	20221020	-32.62	2065	20221013	14.04	3170	-25.71	20230208	2160	9.03	20231006	3495	-32.62	20221020	2160	9.03	20231006	2.24	N	075130	500	83 억	352392	N	N	N	N
91	20231016	150537	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2320	-50	5	-2.11	87272265	37449	23.67	2345	2360	2305	3080	1660	2370	2330.43	2.12	-1065	2456	2412	2356	2312	2256	2435	2335	83	710	500	1650	5	1	16622320	386	-24.68	0.51	12	0.23	-94.00	4558.00	3495	20221020	-33.62	2065	20221013	12.35	3170	-26.81	20230208	2160	7.41	20231006	3495	-33.62	20221020	2160	7.41	20231006	2.24	N	075130	500	83 억	352392	N	N	N	N
92	20231016	140539	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2310	-60	5	-2.53	78311735	33579	21.22	2345	2360	2305	3080	1660	2370	2332.16	2.12	-679	2456	2412	2356	2312	2256	2435	2335	83	710	500	1650	5	1	16622320	384	-24.57	0.51	12	0.20	-94.00	4558.00	3495	20221020	-33.91	2065	20221013	11.86	3170	-27.13	20230208	2160	6.94	20231006	3495	-33.91	20221020	2160	6.94	20231006	2.24	N	075130	500	83 억	352392	N	N	N	N
93	20231016	130536	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2305	-65	5	-2.74	75605185	32406	20.48	2345	2360	2305	3080	1660	2370	2333.06	2.12	-360	2456	2412	2356	2312	2256	2435	2335	83	710	500	1650	5	1	16622320	383	-24.52	0.51	12	0.19	-94.00	4558.00	3495	20221020	-34.05	2065	20221013	11.62	3170	-27.29	20230208	2160	6.71	20231006	3495	-34.05	20221020	2160	6.71	20231006	2.24	N	075130	500	83 억	352392	N	N	N	N
94	20231016	120536	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2305	-65	5	-2.74	68441230	29301	18.52	2345	2360	2305	3080	1660	2370	2335.80	2.12	-316	2456	2412	2356	2312	2256	2435	2335	83	710	500	1650	5	1	16622320	383	-24.52	0.51	12	0.18	-94.00	4558.00	3495	20221020	-34.05	2065	20221013	11.62	3170	-27.29	20230208	2160	6.71	20231006	3495	-34.05	20221020	2160	6.71	20231006	2.24	N	075130	500	83 억	352392	N	N	N	N
95	20231016	110533	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2335	-35	5	-1.48	47881530	20445	12.92	2345	2360	2330	3080	1660	2370	2341.97	2.12	-290	2456	2412	2356	2312	2256	2435	2335	83	710	500	1650	5	1	16622320	388	-24.84	0.51	12	0.12	-94.00	4558.00	3495	20221020	-33.19	2065	20221013	13.08	3170	-26.34	20230208	2160	8.10	20231006	3495	-33.19	20221020	2160	8.10	20231006	2.24	N	075130	500	83 억	352392	N	N	N	N
96	20231016	100529	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2345	-25	5	-1.05	33855435	14458	9.14	2345	2350	2330	3080	1660	2370	2341.64	2.12	-1802	2456	2412	2356	2312	2256	2435	2335	83	710	500	1650	5	1	16622320	390	-24.95	0.51	12	0.09	-94.00	4558.00	3495	20221020	-32.90	2065	20221013	13.56	3170	-26.03	20230208	2160	8.56	20231006	3495	-32.90	20221020	2160	8.56	20231006	2.24	N	075130	500	83 억	352392	N	N	N	N
97	20231016	090532	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2335	-35	5	-1.48	8323355	3552	2.24	2345	2350	2335	3080	1660	2370	2343.29	2.12	-1535	2456	2412	2356	2312	2256	2435	2335	83	710	500	1650	5	1	16622320	388	-24.84	0.51	12	0.02	-94.00	4558.00	3495	20221020	-33.19	2065	20221013	13.08	3170	-26.34	20230208	2160	8.10	20231006	3495	-33.19	20221020	2160	8.10	20231006	2.24	N	075130	500	83 억	352392	N	N	N	N
98	20231012	160547	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2320	25	2	1.09	123500855	53820	102.76	2305	2325	2285	2980	1610	2295	2294.70	2.15	-608	2341	2317	2276	2252	2211	2330	2265	83	685	500	1600	5	1	16622320	386	-24.68	0.51	12	0.32	-94.00	4558.00	3495	20221020	-33.62	2065	20221013	12.35	3170	-26.81	20230208	2160	7.41	20231006	3495	-33.62	20221020	2065	12.35	20221013	2.22	N	075130	500	83 억	357590	N	N	N	N
99	20231012	150537	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2320	25	2	1.09	120642535	52586	100.40	2305	2325	2285	2980	1610	2295	2294.19	2.15	-328	2341	2317	2276	2252	2211	2330	2265	83	685	500	1600	5	1	16622320	386	-24.68	0.51	12	0.32	-94.00	4558.00	3495	20221020	-33.62	2065	20221013	12.35	3170	-26.81	20230208	2160	7.41	20231006	3495	-33.62	20221020	2065	12.35	20221013	2.22	N	075130	500	83 억	357590	N	N	N	N
100	20231012	140535	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2300	5	2	0.22	111958910	48824	93.22	2305	2325	2285	2980	1610	2295	2293.11	2.15	-328	2341	2317	2276	2252	2211	2330	2265	83	685	500	1600	5	1	16622320	382	-24.47	0.50	12	0.29	-94.00	4558.00	3495	20221020	-34.19	2065	20221013	11.38	3170	-27.44	20230208	2160	6.48	20231006	3495	-34.19	20221020	2065	11.38	20221013	2.22	N	075130	500	83 억	357590	N	N	N	N
101	20231012	130535	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2295	0	3	0.00	94930835	41407	79.06	2305	2325	2285	2980	1610	2295	2292.63	2.15	-318	2341	2317	2276	2252	2211	2330	2265	83	685	500	1600	5	1	16622320	381	-24.41	0.50	12	0.25	-94.00	4558.00	3495	20221020	-34.33	2065	20221013	11.14	3170	-27.60	20230208	2160	6.25	20231006	3495	-34.33	20221020	2065	11.14	20221013	2.22	N	075130	500	83 억	357590	N	N	N	N
102	20231012	120544	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2290	-5	5	-0.22	26868710	11686	22.31	2305	2325	2285	2980	1610	2295	2299.22	2.15	-318	2341	2317	2276	2252	2211	2330	2265	83	685	500	1600	5	1	16622320	381	-24.36	0.50	12	0.07	-94.00	4558.00	3495	20221020	-34.48	2065	20221013	10.90	3170	-27.76	20230208	2160	6.02	20231006	3495	-34.48	20221020	2065	10.90	20221013	2.22	N	075130	500	83 억	357590	N	N	N	N
103	20231012	110542	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2295	0	3	0.00	20990565	9119	17.41	2305	2325	2285	2980	1610	2295	2301.85	2.15	-150	2341	2317	2276	2252	2211	2330	2265	83	685	500	1600	5	1	16622320	381	-24.41	0.50	12	0.05	-94.00	4558.00	3495	20221020	-34.33	2065	20221013	11.14	3170	-27.60	20230208	2160	6.25	20231006	3495	-34.33	20221020	2065	11.14	20221013	2.22	N	075130	500	83 억	357590	N	N	N	N
104	20231012	100539	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2295	0	3	0.00	16249410	7050	13.46	2305	2325	2290	2980	1610	2295	2304.88	2.15	-150	2341	2317	2276	2252	2211	2330	2265	83	685	500	1600	5	1	16622320	381	-24.41	0.50	12	0.04	-94.00	4558.00	3495	20221020	-34.33	2065	20221013	11.14	3170	-27.60	20230208	2160	6.25	20231006	3495	-34.33	20221020	2065	11.14	20221013	2.22	N	075130	500	83 억	357590	N	N	N	N
105	20231012	090542	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2315	20	2	0.87	6847230	2960	5.65	2305	2325	2305	2980	1610	2295	2313.25	2.15	-52	2341	2317	2276	2252	2211	2330	2265	83	685	500	1600	5	1	16622320	385	-24.63	0.51	12	0.02	-94.00	4558.00	3495	20221020	-33.76	2065	20221013	12.11	3170	-26.97	20230208	2160	7.18	20231006	3495	-33.76	20221020	2065	12.11	20221013	2.22	N	075130	500	83 억	357590	N	N	N	N
106	20231011	160537	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2295	30	2	1.32	119225525	52374	105.82	2255	2300	2235	2940	1590	2265	2276.56	2.15	168	2351	2307	2266	2222	2181	2287	2202	83	675	500	1580	5	1	16622320	381	-24.41	0.50	12	0.32	-94.00	4558.00	3495	20221020	-34.33	2065	20221013	11.14	3170	-27.60	20230208	2160	6.25	20231006	3495	-34.33	20221020	2065	11.14	20221013	2.23	N	075130	500	83 억	357422	N	N	N	N
107	20231011	150537	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2290	25	2	1.10	108367980	47636	96.25	2255	2300	2235	2940	1590	2265	2275.06	2.15	178	2351	2307	2266	2222	2181	2287	2202	83	675	500	1580	5	1	16622320	381	-24.36	0.50	12	0.29	-94.00	4558.00	3495	20221020	-34.48	2065	20221013	10.90	3170	-27.76	20230208	2160	6.02	20231006	3495	-34.48	20221020	2065	10.90	20221013	2.23	N	075130	500	83 억	357422	N	N	N	N
108	20231011	140542	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2280	15	2	0.66	95342475	41944	84.75	2255	2300	2235	2940	1590	2265	2273.22	2.15	649	2351	2307	2266	2222	2181	2287	2202	83	675	500	1580	5	1	16622320	379	-24.26	0.50	12	0.25	-94.00	4558.00	3495	20221020	-34.76	2065	20221013	10.41	3170	-28.08	20230208	2160	5.56	20231006	3495	-34.76	20221020	2065	10.41	20221013	2.23	N	075130	500	83 억	357422	N	N	N	N
109	20231011	130533	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2285	20	2	0.88	84286300	37113	74.99	2255	2300	2235	2940	1590	2265	2271.18	2.15	738	2351	2307	2266	2222	2181	2287	2202	83	675	500	1580	5	1	16622320	380	-24.31	0.50	12	0.22	-94.00	4558.00	3495	20221020	-34.62	2065	20221013	10.65	3170	-27.92	20230208	2160	5.79	20231006	3495	-34.62	20221020	2065	10.65	20221013	2.23	N	075130	500	83 억	357422	N	N	N	N
110	20231011	120544	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2275	10	2	0.44	77125210	33980	68.66	2255	2300	2235	2940	1590	2265	2269.82	2.15	749	2351	2307	2266	2222	2181	2287	2202	83	675	500	1580	5	1	16622320	378	-24.20	0.50	12	0.20	-94.00	4558.00	3495	20221020	-34.91	2065	20221013	10.17	3170	-28.23	20230208	2160	5.32	20231006	3495	-34.91	20221020	2065	10.17	20221013	2.23	N	075130	500	83 억	357422	N	N	N	N
111	20231011	110539	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2275	10	2	0.44	66516375	29332	59.26	2255	2300	2235	2940	1590	2265	2267.77	2.15	712	2351	2307	2266	2222	2181	2287	2202	83	675	500	1580	5	1	16622320	378	-24.20	0.50	12	0.18	-94.00	4558.00	3495	20221020	-34.91	2065	20221013	10.17	3170	-28.23	20230208	2160	5.32	20231006	3495	-34.91	20221020	2065	10.17	20221013	2.23	N	075130	500	83 억	357422	N	N	N	N
112	20231011	100536	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2250	-15	5	-0.66	24882470	11047	22.32	2255	2265	2235	2940	1590	2265	2251.62	2.15	168	2351	2307	2266	2222	2181	2287	2202	83	675	500	1580	5	1	16622320	374	-23.94	0.49	12	0.07	-94.00	4558.00	3495	20221020	-35.62	2065	20221013	8.96	3170	-29.02	20230208	2160	4.17	20231006	3495	-35.62	20221020	2065	8.96	20221013	2.23	N	075130	500	83 억	357422	N	N	N	N
113	20231011	090539	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2245	-20	5	-0.88	12791830	5670	11.46	2255	2255	2245	2940	1590	2265	2254.87	2.15	-12	2351	2307	2266	2222	2181	2287	2202	83	675	500	1580	5	1	16622320	373	-23.88	0.49	12	0.03	-94.00	4558.00	3495	20221020	-35.77	2065	20221013	8.72	3170	-29.18	20230208	2160	3.94	20231006	3495	-35.77	20221020	2065	8.72	20221013	2.23	N	075130	500	83 억	357422	N	N	N	N
114	20231010	160532	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2265	-25	5	-1.09	112519990	49488	90.00	2310	2310	2225	2975	1605	2290	2273.68	2.19	-5262	2376	2332	2246	2202	2116	2355	2225	83	685	500	1600	5	1	16622320	376	-24.10	0.50	12	0.30	-94.00	4558.00	3495	20221020	-35.19	2065	20221013	9.69	3170	-28.55	20230208	2160	4.86	20231006	3495	-35.19	20221020	2065	9.69	20221013	2.27	N	075130	500	83 억	363998	N	N	N	N
115	20231010	150531	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2245	-45	5	-1.97	110972700	48804	88.76	2310	2310	2225	2975	1605	2290	2273.84	2.19	-5246	2376	2332	2246	2202	2116	2355	2225	83	685	500	1600	5	1	16622320	373	-23.88	0.49	12	0.29	-94.00	4558.00	3495	20221020	-35.77	2065	20221013	8.72	3170	-29.18	20230208	2160	3.94	20231006	3495	-35.77	20221020	2065	8.72	20221013	2.27	N	075130	500	83 억	363998	N	N	N	N
116	20231010	140534	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2255	-35	5	-1.53	93477020	40996	74.56	2310	2310	2245	2975	1605	2290	2280.15	2.19	-5324	2376	2332	2246	2202	2116	2355	2225	83	685	500	1600	5	1	16622320	375	-23.99	0.49	12	0.25	-94.00	4558.00	3495	20221020	-35.48	2065	20221013	9.20	3170	-28.86	20230208	2160	4.40	20231006	3495	-35.48	20221020	2065	9.20	20221013	2.27	N	075130	500	83 억	363998	N	N	N	N
117	20231010	130529	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2275	-15	5	-0.66	70120525	30647	55.74	2310	2310	2270	2975	1605	2290	2288.01	2.19	-3638	2376	2332	2246	2202	2116	2355	2225	83	685	500	1600	5	1	16622320	378	-24.20	0.50	12	0.18	-94.00	4558.00	3495	20221020	-34.91	2065	20221013	10.17	3170	-28.23	20230208	2160	5.32	20231006	3495	-34.91	20221020	2065	10.17	20221013	2.27	N	075130	500	83 억	363998	N	N	N	N
118	20231010	120528	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2285	-5	5	-0.22	54443855	23760	43.21	2310	2310	2280	2975	1605	2290	2291.41	2.19	-112	2376	2332	2246	2202	2116	2355	2225	83	685	500	1600	5	1	16622320	380	-24.31	0.50	12	0.14	-94.00	4558.00	3495	20221020	-34.62	2065	20221013	10.65	3170	-27.92	20230208	2160	5.79	20231006	3495	-34.62	20221020	2065	10.65	20221013	2.27	N	075130	500	83 억	363998	N	N	N	N
119	20231010	110521	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2295	5	2	0.22	51939910	22668	41.23	2310	2310	2280	2975	1605	2290	2291.33	2.19	-35	2376	2332	2246	2202	2116	2355	2225	83	685	500	1600	5	1	16622320	381	-24.41	0.50	12	0.14	-94.00	4558.00	3495	20221020	-34.33	2065	20221013	11.14	3170	-27.60	20230208	2160	6.25	20231006	3495	-34.33	20221020	2065	11.14	20221013	2.27	N	075130	500	83 억	363998	N	N	N	N
120	20231010	100524	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2285	-5	5	-0.22	41296505	18020	32.77	2310	2310	2280	2975	1605	2290	2291.70	2.19	-274	2376	2332	2246	2202	2116	2355	2225	83	685	500	1600	5	1	16622320	380	-24.31	0.50	12	0.11	-94.00	4558.00	3495	20221020	-34.62	2065	20221013	10.65	3170	-27.92	20230208	2160	5.79	20231006	3495	-34.62	20221020	2065	10.65	20221013	2.27	N	075130	500	83 억	363998	N	N	N	N
121	20231010	090522	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2310	20	2	0.87	11768135	5103	9.28	2310	2310	2290	2975	1605	2290	2306.12	2.19	-227	2376	2332	2246	2202	2116	2355	2225	83	685	500	1600	5	1	16622320	384	-24.57	0.51	12	0.03	-94.00	4558.00	3495	20221020	-33.91	2065	20221013	11.86	3170	-27.13	20230208	2160	6.94	20231006	3495	-33.91	20221020	2065	11.86	20221013	2.27	N	075130	500	83 억	363998	N	N	N	N
122	20231006	160528	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2290	40	2	1.78	122137540	54927	102.61	2165	2290	2160	2925	1575	2250	2222.84	2.19	-34	2296	2272	2251	2227	2206	2262	2217	83	675	500	1570	5	1	16622320	381	-24.36	0.50	12	0.33	-94.00	4558.00	3495	20221020	-34.48	2065	20221013	10.90	3170	-27.76	20230208	2160	6.02	20231006	3495	-34.48	20221020	2065	10.90	20221013	2.28	N	075130	500	83 억	363975	N	N	N	N
123	20231006	150518	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2270	20	2	0.89	114642270	51636	96.46	2165	2290	2160	2925	1575	2250	2220.20	2.19	-758	2296	2272	2251	2227	2206	2262	2217	83	675	500	1570	5	1	16622320	377	-24.15	0.50	12	0.31	-94.00	4558.00	3495	20221020	-35.05	2065	20221013	9.93	3170	-28.39	20230208	2160	5.09	20231006	3495	-35.05	20221020	2065	9.93	20221013	2.28	N	075130	500	83 억	363975	N	N	N	N
124	20231006	140519	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2280	30	2	1.33	100409650	45359	84.74	2165	2290	2160	2925	1575	2250	2213.67	2.19	-476	2296	2272	2251	2227	2206	2262	2217	83	675	500	1570	5	1	16622320	379	-24.26	0.50	12	0.27	-94.00	4558.00	3495	20221020	-34.76	2065	20221013	10.41	3170	-28.08	20230208	2160	5.56	20231006	3495	-34.76	20221020	2065	10.41	20221013	2.28	N	075130	500	83 억	363975	N	N	N	N
125	20231006	130515	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2285	35	2	1.56	99039320	44758	83.61	2165	2290	2160	2925	1575	2250	2212.77	2.19	-464	2296	2272	2251	2227	2206	2262	2217	83	675	500	1570	5	1	16622320	380	-24.31	0.50	12	0.27	-94.00	4558.00	3495	20221020	-34.62	2065	20221013	10.65	3170	-27.92	20230208	2160	5.79	20231006	3495	-34.62	20221020	2065	10.65	20221013	2.28	N	075130	500	83 억	363975	N	N	N	N
126	20231006	120513	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2275	25	2	1.11	93324980	42250	78.93	2165	2275	2160	2925	1575	2250	2208.88	2.19	-24	2296	2272	2251	2227	2206	2262	2217	83	675	500	1570	5	1	16622320	378	-24.20	0.50	12	0.25	-94.00	4558.00	3495	20221020	-34.91	2065	20221013	10.17	3170	-28.23	20230208	2160	5.32	20231006	3495	-34.91	20221020	2065	10.17	20221013	2.28	N	075130	500	83 억	363975	N	N	N	N
127	20231006	110509	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2250	0	3	0.00	88769255	40232	75.16	2165	2255	2160	2925	1575	2250	2206.43	2.19	77	2296	2272	2251	2227	2206	2262	2217	83	675	500	1570	5	1	16622320	374	-23.94	0.49	12	0.24	-94.00	4558.00	3495	20221020	-35.62	2065	20221013	8.96	3170	-29.02	20230208	2160	4.17	20231006	3495	-35.62	20221020	2065	8.96	20221013	2.28	N	075130	500	83 억	363975	N	N	N	N
128	20231006	100514	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2240	-10	5	-0.44	59713930	27272	50.95	2165	2240	2160	2925	1575	2250	2189.57	2.19	168	2296	2272	2251	2227	2206	2262	2217	83	675	500	1570	5	1	16622320	372	-23.83	0.49	12	0.16	-94.00	4558.00	3495	20221020	-35.91	2065	20221013	8.47	3170	-29.34	20230208	2160	3.70	20231006	3495	-35.91	20221020	2065	8.47	20221013	2.28	N	075130	500	83 억	363975	N	N	N	N
129	20231006	090508	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2200	-50	5	-2.22	37108720	17093	31.93	2165	2210	2160	2925	1575	2250	2170.99	2.19	-734	2296	2272	2251	2227	2206	2262	2217	83	675	500	1570	5	1	16622320	366	-23.40	0.48	12	0.10	-94.00	4558.00	3495	20221020	-37.05	2065	20221013	6.54	3170	-30.60	20230208	2160	1.85	20231006	3495	-37.05	20221020	2065	6.54	20221013	2.28	N	075130	500	83 억	363975	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History