KissMeData/028080/price/prices-20231001.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4205	-125	5	-2.89	143831020	33900	184.25	4465	4465	4155	5620	3035	4330	4242.84	0.00	-6011	4503	4416	4343	4256	4183	4380	4220	63	1290	500	2680	5	1	12577506	529	-3.75	0.45	12	0.27	-1122.00	9285.00	9160	20230622	-54.09	2965	20230103	41.82	9160	-54.09	20230622	2965	41.82	20230103	9160	-54.09	20230622	2965	41.82	20230103	0.29	N	028080	500	62 억	0	N	N	N	N
3	20231031	150407	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4200	-130	5	-3.00	122438705	28780	156.42	4465	4465	4160	5620	3035	4330	4254.30	0.00	-5545	4503	4416	4343	4256	4183	4380	4220	63	1290	500	2680	5	1	12577506	528	-3.74	0.45	12	0.23	-1122.00	9285.00	9160	20230622	-54.15	2965	20230103	41.65	9160	-54.15	20230622	2965	41.65	20230103	9160	-54.15	20230622	2965	41.65	20230103	0.29	N	028080	500	62 억	0	N	N	N	N
4	20231031	140411	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4210	-120	5	-2.77	96731175	22646	123.08	4465	4465	4205	5620	3035	4330	4271.45	0.00	-6312	4503	4416	4343	4256	4183	4380	4220	63	1290	500	2680	5	1	12577506	530	-3.75	0.45	12	0.18	-1122.00	9285.00	9160	20230622	-54.04	2965	20230103	41.99	9160	-54.04	20230622	2965	41.99	20230103	9160	-54.04	20230622	2965	41.99	20230103	0.29	N	028080	500	62 억	0	N	N	N	N
5	20231031	130407	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4230	-100	5	-2.31	88830445	20770	112.89	4465	4465	4205	5620	3035	4330	4276.86	0.00	-6148	4503	4416	4343	4256	4183	4380	4220	63	1290	500	2680	5	1	12577506	532	-3.77	0.46	12	0.17	-1122.00	9285.00	9160	20230622	-53.82	2965	20230103	42.66	9160	-53.82	20230622	2965	42.66	20230103	9160	-53.82	20230622	2965	42.66	20230103	0.29	N	028080	500	62 억	0	N	N	N	N
6	20231031	120403	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4285	-45	5	-1.04	70473325	16427	89.28	4465	4465	4235	5620	3035	4330	4290.09	0.00	-5756	4503	4416	4343	4256	4183	4380	4220	63	1290	500	2680	5	1	12577506	539	-3.82	0.46	12	0.13	-1122.00	9285.00	9160	20230622	-53.22	2965	20230103	44.52	9160	-53.22	20230622	2965	44.52	20230103	9160	-53.22	20230622	2965	44.52	20230103	0.29	N	028080	500	62 억	0	N	N	N	N
7	20231031	110416	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4320	-10	5	-0.23	53215955	12377	67.27	4465	4465	4250	5620	3035	4330	4299.58	0.00	-3761	4503	4416	4343	4256	4183	4380	4220	63	1290	500	2680	5	1	12577506	543	-3.85	0.47	12	0.10	-1122.00	9285.00	9160	20230622	-52.84	2965	20230103	45.70	9160	-52.84	20230622	2965	45.70	20230103	9160	-52.84	20230622	2965	45.70	20230103	0.29	N	028080	500	62 억	0	N	N	N	N
8	20231031	100410	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4290	-40	5	-0.92	28028465	6477	35.20	4465	4465	4290	5620	3035	4330	4327.38	0.00	-2032	4503	4416	4343	4256	4183	4380	4220	63	1290	500	2680	5	1	12577506	540	-3.82	0.46	12	0.05	-1122.00	9285.00	9160	20230622	-53.17	2965	20230103	44.69	9160	-53.17	20230622	2965	44.69	20230103	9160	-53.17	20230622	2965	44.69	20230103	0.29	N	028080	500	62 억	0	N	N	N	N
9	20231031	090406	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4410	80	2	1.85	2621020	593	3.22	4465	4465	4330	5620	3035	4330	4419.93	0.00	-123	4503	4416	4343	4256	4183	4380	4220	63	1290	500	2680	5	1	12577506	555	-3.93	0.47	12	0.00	-1122.00	9285.00	9160	20230622	-51.86	2965	20230103	48.74	9160	-51.86	20230622	2965	48.74	20230103	9160	-51.86	20230622	2965	48.74	20230103	0.29	N	028080	500	62 억	0	N	N	N	N
10	20231030	160403	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4330	25	2	0.58	80105940	18381	46.36	4400	4430	4270	5590	3015	4305	4358.08	0.00	4220	4508	4406	4338	4236	4168	4372	4202	63	1285	500	2660	5	1	12577506	545	-3.86	0.47	12	0.15	-1122.00	9285.00	9160	20230622	-52.73	2965	20230103	46.04	9160	-52.73	20230622	2965	46.04	20230103	9160	-52.73	20230622	2965	46.04	20230103	0.26	N	028080	500	62 억	0	N	N	N	N
11	20231030	150355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4375	70	2	1.63	68819410	15783	39.81	4400	4430	4270	5590	3015	4305	4360.35	0.00	3741	4508	4406	4338	4236	4168	4372	4202	63	1285	500	2660	5	1	12577506	550	-3.90	0.47	12	0.13	-1122.00	9285.00	9160	20230622	-52.24	2965	20230103	47.55	9160	-52.24	20230622	2965	47.55	20230103	9160	-52.24	20230622	2965	47.55	20230103	0.26	N	028080	500	62 억	0	N	N	N	N
12	20231030	140356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4380	75	2	1.74	61369850	14075	35.50	4400	4430	4270	5590	3015	4305	4360.20	0.00	3418	4508	4406	4338	4236	4168	4372	4202	63	1285	500	2660	5	1	12577506	551	-3.90	0.47	12	0.11	-1122.00	9285.00	9160	20230622	-52.18	2965	20230103	47.72	9160	-52.18	20230622	2965	47.72	20230103	9160	-52.18	20230622	2965	47.72	20230103	0.26	N	028080	500	62 억	0	N	N	N	N
13	20231030	130356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4350	45	2	1.05	49739815	11422	28.81	4400	4430	4270	5590	3015	4305	4354.74	0.00	1449	4508	4406	4338	4236	4168	4372	4202	63	1285	500	2660	5	1	12577506	547	-3.88	0.47	12	0.09	-1122.00	9285.00	9160	20230622	-52.51	2965	20230103	46.71	9160	-52.51	20230622	2965	46.71	20230103	9160	-52.51	20230622	2965	46.71	20230103	0.26	N	028080	500	62 억	0	N	N	N	N
14	20231030	120351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4380	75	2	1.74	48058070	11037	27.84	4400	4430	4270	5590	3015	4305	4354.27	0.00	1393	4508	4406	4338	4236	4168	4372	4202	63	1285	500	2660	5	1	12577506	551	-3.90	0.47	12	0.09	-1122.00	9285.00	9160	20230622	-52.18	2965	20230103	47.72	9160	-52.18	20230622	2965	47.72	20230103	9160	-52.18	20230622	2965	47.72	20230103	0.26	N	028080	500	62 억	0	N	N	N	N
15	20231030	110351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4425	120	2	2.79	41338375	9513	23.99	4400	4430	4270	5590	3015	4305	4345.46	0.00	1234	4508	4406	4338	4236	4168	4372	4202	63	1285	500	2660	5	1	12577506	557	-3.94	0.48	12	0.08	-1122.00	9285.00	9160	20230622	-51.69	2965	20230103	49.24	9160	-51.69	20230622	2965	49.24	20230103	9160	-51.69	20230622	2965	49.24	20230103	0.26	N	028080	500	62 억	0	N	N	N	N
16	20231030	100354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4335	30	2	0.70	20349195	4708	11.87	4400	4400	4270	5590	3015	4305	4322.26	0.00	-300	4508	4406	4338	4236	4168	4372	4202	63	1285	500	2660	5	1	12577506	545	-3.86	0.47	12	0.04	-1122.00	9285.00	9160	20230622	-52.67	2965	20230103	46.21	9160	-52.67	20230622	2965	46.21	20230103	9160	-52.67	20230622	2965	46.21	20230103	0.26	N	028080	500	62 억	0	N	N	N	N
17	20231030	090349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4320	15	2	0.35	4196870	956	2.41	4400	4400	4310	5590	3015	4305	4390.03	0.00	-141	4508	4406	4338	4236	4168	4372	4202	63	1285	500	2660	5	1	12577506	543	-3.85	0.47	12	0.01	-1122.00	9285.00	9160	20230622	-52.84	2965	20230103	45.70	9160	-52.84	20230622	2965	45.70	20230103	9160	-52.84	20230622	2965	45.70	20230103	0.26	N	028080	500	62 억	0	N	N	N	N
18	20231027	160336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4305	-95	5	-2.16	171697900	39494	69.00	4360	4440	4270	5720	3080	4400	4348.06	0.00	-586	4630	4515	4420	4305	4210	4467	4257	63	1320	500	2720	5	1	12577506	541	-3.84	0.46	12	0.31	-1122.00	9285.00	9160	20230622	-53.00	2965	20230103	45.19	9160	-53.00	20230622	2965	45.19	20230103	9160	-53.00	20230622	2965	45.19	20230103	0.29	N	028080	500	62 억	0	N	N	N	N
19	20231027	150351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4350	-50	5	-1.14	156617820	36010	62.91	4360	4440	4270	5720	3080	4400	4349.27	0.00	-413	4630	4515	4420	4305	4210	4467	4257	63	1320	500	2720	5	1	12577506	547	-3.88	0.47	12	0.29	-1122.00	9285.00	9160	20230622	-52.51	2965	20230103	46.71	9160	-52.51	20230622	2965	46.71	20230103	9160	-52.51	20230622	2965	46.71	20230103	0.29	N	028080	500	62 억	0	N	N	N	N
20	20231027	140352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4330	-70	5	-1.59	144544110	33217	58.03	4360	4440	4270	5720	3080	4400	4351.50	0.00	490	4630	4515	4420	4305	4210	4467	4257	63	1320	500	2720	5	1	12577506	545	-3.86	0.47	12	0.26	-1122.00	9285.00	9160	20230622	-52.73	2965	20230103	46.04	9160	-52.73	20230622	2965	46.04	20230103	9160	-52.73	20230622	2965	46.04	20230103	0.29	N	028080	500	62 억	0	N	N	N	N
21	20231027	130348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4320	-80	5	-1.82	119551270	27414	47.90	4360	4440	4270	5720	3080	4400	4360.94	0.00	303	4630	4515	4420	4305	4210	4467	4257	63	1320	500	2720	5	1	12577506	543	-3.85	0.47	12	0.22	-1122.00	9285.00	9160	20230622	-52.84	2965	20230103	45.70	9160	-52.84	20230622	2965	45.70	20230103	9160	-52.84	20230622	2965	45.70	20230103	0.29	N	028080	500	62 억	0	N	N	N	N
22	20231027	120353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4425	25	2	0.57	101282510	23231	40.59	4360	4440	4270	5720	3080	4400	4359.78	0.00	2449	4630	4515	4420	4305	4210	4467	4257	63	1320	500	2720	5	1	12577506	557	-3.94	0.48	12	0.18	-1122.00	9285.00	9160	20230622	-51.69	2965	20230103	49.24	9160	-51.69	20230622	2965	49.24	20230103	9160	-51.69	20230622	2965	49.24	20230103	0.29	N	028080	500	62 억	0	N	N	N	N
23	20231027	110356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4435	35	2	0.80	82129595	18885	32.99	4360	4440	4270	5720	3080	4400	4348.91	0.00	1577	4630	4515	4420	4305	4210	4467	4257	63	1320	500	2720	5	1	12577506	558	-3.95	0.48	12	0.15	-1122.00	9285.00	9160	20230622	-51.58	2965	20230103	49.58	9160	-51.58	20230622	2965	49.58	20230103	9160	-51.58	20230622	2965	49.58	20230103	0.29	N	028080	500	62 억	0	N	N	N	N
24	20231027	100352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4335	-65	5	-1.48	48379135	11164	19.50	4360	4400	4270	5720	3080	4400	4333.44	0.00	-2138	4630	4515	4420	4305	4210	4467	4257	63	1320	500	2720	5	1	12577506	545	-3.86	0.47	12	0.09	-1122.00	9285.00	9160	20230622	-52.67	2965	20230103	46.21	9160	-52.67	20230622	2965	46.21	20230103	9160	-52.67	20230622	2965	46.21	20230103	0.29	N	028080	500	62 억	0	N	N	N	N
25	20231027	090349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4340	-60	5	-1.36	3738625	858	1.50	4360	4360	4340	5720	3080	4400	4356.87	0.00	-138	4630	4515	4420	4305	4210	4467	4257	63	1320	500	2720	5	1	12577506	546	-3.87	0.47	12	0.01	-1122.00	9285.00	9160	20230622	-52.62	2965	20230103	46.37	9160	-52.62	20230622	2965	46.37	20230103	9160	-52.62	20230622	2965	46.37	20230103	0.29	N	028080	500	62 억	0	N	N	N	N
26	20231026	160346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4400	-220	5	-4.76	248894740	56742	60.39	4535	4535	4325	6000	3235	4620	4386.39	0.00	-21044	4980	4800	4650	4470	4320	4890	4560	63	1380	500	2860	5	1	12577506	553	-3.92	0.47	12	0.45	-1122.00	9285.00	9160	20230622	-51.97	2965	20230103	48.40	9160	-51.97	20230622	2965	48.40	20230103	9160	-51.97	20230622	2965	48.40	20230103	0.28	N	028080	500	62 억	0	N	N	N	N
27	20231026	150347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4380	-240	5	-5.19	229840275	52389	55.76	4535	4535	4325	6000	3235	4620	4387.19	0.00	-19183	4980	4800	4650	4470	4320	4890	4560	63	1380	500	2860	5	1	12577506	551	-3.90	0.47	12	0.42	-1122.00	9285.00	9160	20230622	-52.18	2965	20230103	47.72	9160	-52.18	20230622	2965	47.72	20230103	9160	-52.18	20230622	2965	47.72	20230103	0.28	N	028080	500	62 억	0	N	N	N	N
28	20231026	140347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4390	-230	5	-4.98	217705300	49605	52.80	4535	4535	4325	6000	3235	4620	4388.78	0.00	-18764	4980	4800	4650	4470	4320	4890	4560	63	1380	500	2860	5	1	12577506	552	-3.91	0.47	12	0.39	-1122.00	9285.00	9160	20230622	-52.07	2965	20230103	48.06	9160	-52.07	20230622	2965	48.06	20230103	9160	-52.07	20230622	2965	48.06	20230103	0.28	N	028080	500	62 억	0	N	N	N	N
29	20231026	130347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4410	-210	5	-4.55	207260000	47216	50.25	4535	4535	4325	6000	3235	4620	4389.61	0.00	-18707	4980	4800	4650	4470	4320	4890	4560	63	1380	500	2860	5	1	12577506	555	-3.93	0.47	12	0.38	-1122.00	9285.00	9160	20230622	-51.86	2965	20230103	48.74	9160	-51.86	20230622	2965	48.74	20230103	9160	-51.86	20230622	2965	48.74	20230103	0.28	N	028080	500	62 억	0	N	N	N	N
30	20231026	120346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4395	-225	5	-4.87	177146445	40360	42.96	4535	4535	4325	6000	3235	4620	4389.16	0.00	-16735	4980	4800	4650	4470	4320	4890	4560	63	1380	500	2860	5	1	12577506	553	-3.92	0.47	12	0.32	-1122.00	9285.00	9160	20230622	-52.02	2965	20230103	48.23	9160	-52.02	20230622	2965	48.23	20230103	9160	-52.02	20230622	2965	48.23	20230103	0.28	N	028080	500	62 억	0	N	N	N	N
31	20231026	110349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4365	-255	5	-5.52	118530035	26882	28.61	4535	4535	4340	6000	3235	4620	4409.27	0.00	-7303	4980	4800	4650	4470	4320	4890	4560	63	1380	500	2860	5	1	12577506	549	-3.89	0.47	12	0.21	-1122.00	9285.00	9160	20230622	-52.35	2965	20230103	47.22	9160	-52.35	20230622	2965	47.22	20230103	9160	-52.35	20230622	2965	47.22	20230103	0.28	N	028080	500	62 억	0	N	N	N	N
32	20231026	100349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4395	-225	5	-4.87	81519195	18400	19.58	4535	4535	4360	6000	3235	4620	4430.39	0.00	-7329	4980	4800	4650	4470	4320	4890	4560	63	1380	500	2860	5	1	12577506	553	-3.92	0.47	12	0.15	-1122.00	9285.00	9160	20230622	-52.02	2965	20230103	48.23	9160	-52.02	20230622	2965	48.23	20230103	9160	-52.02	20230622	2965	48.23	20230103	0.28	N	028080	500	62 억	0	N	N	N	N
33	20231026	090347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4435	-185	5	-4.00	11448045	2538	2.70	4535	4535	4435	6000	3235	4620	4510.66	0.00	-1241	4980	4800	4650	4470	4320	4890	4560	63	1380	500	2860	5	1	12577506	558	-3.95	0.48	12	0.02	-1122.00	9285.00	9160	20230622	-51.58	2965	20230103	49.58	9160	-51.58	20230622	2965	49.58	20230103	9160	-51.58	20230622	2965	49.58	20230103	0.28	N	028080	500	62 억	0	N	N	N	N
34	20231025	160349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4620	105	2	2.33	436618415	93063	23.16	4615	4830	4500	5860	3165	4515	4691.65	0.00	18618	5745	5130	4655	4040	3565	5437	4347	63	1345	500	2790	5	1	12577506	581	-4.12	0.50	12	0.74	-1122.00	9285.00	9160	20230622	-49.56	2965	20230103	55.82	9160	-49.56	20230622	2965	55.82	20230103	9160	-49.56	20230622	2965	55.82	20230103	0.28	N	028080	500	62 억	0	N	N	N	N
35	20231025	150349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4575	60	2	1.33	424700170	90470	22.52	4615	4830	4500	5860	3165	4515	4694.38	0.00	19036	5745	5130	4655	4040	3565	5437	4347	63	1345	500	2790	5	1	12577506	575	-4.08	0.49	12	0.72	-1122.00	9285.00	9160	20230622	-50.05	2965	20230103	54.30	9160	-50.05	20230622	2965	54.30	20230103	9160	-50.05	20230622	2965	54.30	20230103	0.28	N	028080	500	62 억	0	N	N	N	N
36	20231025	140346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4610	95	2	2.10	396321575	84309	20.98	4615	4830	4500	5860	3165	4515	4700.82	0.00	22980	5745	5130	4655	4040	3565	5437	4347	63	1345	500	2790	5	1	12577506	580	-4.11	0.50	12	0.67	-1122.00	9285.00	9160	20230622	-49.67	2965	20230103	55.48	9160	-49.67	20230622	2965	55.48	20230103	9160	-49.67	20230622	2965	55.48	20230103	0.28	N	028080	500	62 억	0	N	N	N	N
37	20231025	130347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4605	90	2	1.99	380718235	80909	20.14	4615	4830	4500	5860	3165	4515	4705.51	0.00	24085	5745	5130	4655	4040	3565	5437	4347	63	1345	500	2790	5	1	12577506	579	-4.10	0.50	12	0.64	-1122.00	9285.00	9160	20230622	-49.73	2965	20230103	55.31	9160	-49.73	20230622	2965	55.31	20230103	9160	-49.73	20230622	2965	55.31	20230103	0.28	N	028080	500	62 억	0	N	N	N	N
38	20231025	120346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4620	105	2	2.33	368059135	78173	19.46	4615	4830	4500	5860	3165	4515	4708.26	0.00	24403	5745	5130	4655	4040	3565	5437	4347	63	1345	500	2790	5	1	12577506	581	-4.12	0.50	12	0.62	-1122.00	9285.00	9160	20230622	-49.56	2965	20230103	55.82	9160	-49.56	20230622	2965	55.82	20230103	9160	-49.56	20230622	2965	55.82	20230103	0.28	N	028080	500	62 억	0	N	N	N	N
39	20231025	110346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4680	165	2	3.65	322950855	68524	17.05	4615	4830	4500	5860	3165	4515	4712.96	0.00	21621	5745	5130	4655	4040	3565	5437	4347	63	1345	500	2790	5	1	12577506	589	-4.17	0.50	12	0.54	-1122.00	9285.00	9160	20230622	-48.91	2965	20230103	57.84	9160	-48.91	20230622	2965	57.84	20230103	9160	-48.91	20230622	2965	57.84	20230103	0.28	N	028080	500	62 억	0	N	N	N	N
40	20231025	100345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4745	230	2	5.09	128118075	27675	6.89	4615	4790	4500	5860	3165	4515	4629.38	0.00	10530	5745	5130	4655	4040	3565	5437	4347	63	1345	500	2790	5	1	12577506	597	-4.23	0.51	12	0.22	-1122.00	9285.00	9160	20230622	-48.20	2965	20230103	60.03	9160	-48.20	20230622	2965	60.03	20230103	9160	-48.20	20230622	2965	60.03	20230103	0.28	N	028080	500	62 억	0	N	N	N	N
41	20231025	090346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4525	10	2	0.22	16619930	3669	0.91	4615	4615	4500	5860	3165	4515	4529.83	0.00	359	5745	5130	4655	4040	3565	5437	4347	63	1345	500	2790	5	1	12577506	569	-4.03	0.49	12	0.03	-1122.00	9285.00	9160	20230622	-50.60	2965	20230103	52.61	9160	-50.60	20230622	2965	52.61	20230103	9160	-50.60	20230622	2965	52.61	20230103	0.28	N	028080	500	62 억	0	N	N	N	N
42	20231024	160339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4515	120	2	2.73	1873868730	400774	1610.70	4435	5270	4180	5710	3080	4395	4675.66	0.00	15387	4598	4496	4428	4326	4258	4462	4292	63	1315	500	2720	5	1	12577506	568	-4.02	0.49	12	3.19	-1122.00	9285.00	9160	20230622	-50.71	2965	20230103	52.28	9160	-50.71	20230622	2965	52.28	20230103	9160	-50.71	20230622	2965	52.28	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
43	20231024	150345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4530	135	2	3.07	1831208110	391327	1572.73	4435	5270	4180	5710	3080	4395	4679.48	0.00	14009	4598	4496	4428	4326	4258	4462	4292	63	1315	500	2720	5	1	12577506	570	-4.04	0.49	12	3.11	-1122.00	9285.00	9160	20230622	-50.55	2965	20230103	52.78	9160	-50.55	20230622	2965	52.78	20230103	9160	-50.55	20230622	2965	52.78	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
44	20231024	140338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4420	25	2	0.57	1760015740	375367	1508.59	4435	5270	4180	5710	3080	4395	4688.79	0.00	7651	4598	4496	4428	4326	4258	4462	4292	63	1315	500	2720	5	1	12577506	556	-3.94	0.48	12	2.98	-1122.00	9285.00	9160	20230622	-51.75	2965	20230103	49.07	9160	-51.75	20230622	2965	49.07	20230103	9160	-51.75	20230622	2965	49.07	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
45	20231024	130344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4295	-100	5	-2.28	1709943265	363826	1462.21	4435	5270	4180	5710	3080	4395	4699.89	0.00	1505	4598	4496	4428	4326	4258	4462	4292	63	1315	500	2720	5	1	12577506	540	-3.83	0.46	12	2.89	-1122.00	9285.00	9160	20230622	-53.11	2965	20230103	44.86	9160	-53.11	20230622	2965	44.86	20230103	9160	-53.11	20230622	2965	44.86	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
46	20231024	120348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4380	-15	5	-0.34	1649791305	349899	1406.23	4435	5270	4180	5710	3080	4395	4715.05	0.00	-151	4598	4496	4428	4326	4258	4462	4292	63	1315	500	2720	5	1	12577506	551	-3.90	0.47	12	2.78	-1122.00	9285.00	9160	20230622	-52.18	2965	20230103	47.72	9160	-52.18	20230622	2965	47.72	20230103	9160	-52.18	20230622	2965	47.72	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
47	20231024	110343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4745	350	2	7.96	1197177590	248387	998.26	4435	5270	4180	5710	3080	4395	4819.81	0.00	-3696	4598	4496	4428	4326	4258	4462	4292	63	1315	500	2720	5	1	12577506	597	-4.23	0.51	12	1.97	-1122.00	9285.00	9160	20230622	-48.20	2965	20230103	60.03	9160	-48.20	20230622	2965	60.03	20230103	9160	-48.20	20230622	2965	60.03	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
48	20231024	100340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4350	-45	5	-1.02	44196975	9972	40.08	4435	4500	4350	5710	3080	4395	4432.11	0.00	229	4598	4496	4428	4326	4258	4462	4292	63	1315	500	2720	5	1	12577506	547	-3.88	0.47	12	0.08	-1122.00	9285.00	9160	20230622	-52.51	2965	20230103	46.71	9160	-52.51	20230622	2965	46.71	20230103	9160	-52.51	20230622	2965	46.71	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
49	20231024	090343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4460	65	2	1.48	1095205	247	0.99	4435	4460	4410	5710	3080	4395	4434.03	0.00	79	4598	4496	4428	4326	4258	4462	4292	63	1315	500	2720	5	1	12577506	561	-3.98	0.48	12	0.00	-1122.00	9285.00	9160	20230622	-51.31	2965	20230103	50.42	9160	-51.31	20230622	2965	50.42	20230103	9160	-51.31	20230622	2965	50.42	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
50	20231023	160338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4395	-135	5	-2.98	110532895	24871	35.61	4460	4530	4360	5880	3175	4530	4444.42	0.00	266	4930	4730	4555	4355	4180	4642	4267	63	1350	500	2800	5	1	12577506	553	-3.92	0.47	12	0.20	-1122.00	9285.00	9160	20230622	-52.02	2965	20230103	48.23	9160	-52.02	20230622	2965	48.23	20230103	9160	-52.02	20230622	2965	48.23	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
51	20231023	150337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4415	-115	5	-2.54	90079295	20231	28.97	4460	4530	4380	5880	3175	4530	4452.54	0.00	1083	4930	4730	4555	4355	4180	4642	4267	63	1350	500	2800	5	1	12577506	555	-3.93	0.48	12	0.16	-1122.00	9285.00	9160	20230622	-51.80	2965	20230103	48.90	9160	-51.80	20230622	2965	48.90	20230103	9160	-51.80	20230622	2965	48.90	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
52	20231023	140340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4405	-125	5	-2.76	80955555	18174	26.02	4460	4530	4380	5880	3175	4530	4454.47	0.00	1503	4930	4730	4555	4355	4180	4642	4267	63	1350	500	2800	5	1	12577506	554	-3.93	0.47	12	0.14	-1122.00	9285.00	9160	20230622	-51.91	2965	20230103	48.57	9160	-51.91	20230622	2965	48.57	20230103	9160	-51.91	20230622	2965	48.57	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
53	20231023	130339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4470	-60	5	-1.32	66510490	14912	21.35	4460	4530	4395	5880	3175	4530	4460.20	0.00	1639	4930	4730	4555	4355	4180	4642	4267	63	1350	500	2800	5	1	12577506	562	-3.98	0.48	12	0.12	-1122.00	9285.00	9160	20230622	-51.20	2965	20230103	50.76	9160	-51.20	20230622	2965	50.76	20230103	9160	-51.20	20230622	2965	50.76	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
54	20231023	120337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4495	-35	5	-0.77	59359155	13312	19.06	4460	4530	4395	5880	3175	4530	4459.07	0.00	1962	4930	4730	4555	4355	4180	4642	4267	63	1350	500	2800	5	1	12577506	565	-4.01	0.48	12	0.11	-1122.00	9285.00	9160	20230622	-50.93	2965	20230103	51.60	9160	-50.93	20230622	2965	51.60	20230103	9160	-50.93	20230622	2965	51.60	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
55	20231023	110337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4490	-40	5	-0.88	42241430	9477	13.57	4460	4530	4395	5880	3175	4530	4457.26	0.00	3178	4930	4730	4555	4355	4180	4642	4267	63	1350	500	2800	5	1	12577506	565	-4.00	0.48	12	0.08	-1122.00	9285.00	9160	20230622	-50.98	2965	20230103	51.43	9160	-50.98	20230622	2965	51.43	20230103	9160	-50.98	20230622	2965	51.43	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
56	20231023	100335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4470	-60	5	-1.32	33038265	7422	10.63	4460	4530	4395	5880	3175	4530	4451.40	0.00	1605	4930	4730	4555	4355	4180	4642	4267	63	1350	500	2800	5	1	12577506	562	-3.98	0.48	12	0.06	-1122.00	9285.00	9160	20230622	-51.20	2965	20230103	50.76	9160	-51.20	20230622	2965	50.76	20230103	9160	-51.20	20230622	2965	50.76	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
57	20231023	090342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4420	-110	5	-2.43	2828435	637	0.91	4460	4460	4395	5880	3175	4530	4440.24	0.00	-17	4930	4730	4555	4355	4180	4642	4267	63	1350	500	2800	5	1	12577506	556	-3.94	0.48	12	0.01	-1122.00	9285.00	9160	20230622	-51.75	2965	20230103	49.07	9160	-51.75	20230622	2965	49.07	20230103	9160	-51.75	20230622	2965	49.07	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
58	20231020	160338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4530	-305	5	-6.31	312908645	69423	101.51	4755	4755	4380	6280	3385	4835	4507.28	0.00	-21367	5061	4947	4721	4607	4381	5005	4665	63	1445	500	2990	5	1	12577506	570	-4.04	0.49	12	0.55	-1122.00	9285.00	9160	20230622	-50.55	2965	20230103	52.78	9160	-50.55	20230622	2965	52.78	20230103	9160	-50.55	20230622	2965	52.78	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
59	20231020	150337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4490	-345	5	-7.14	296700845	65831	96.25	4755	4755	4380	6280	3385	4835	4507.01	0.00	-21105	5061	4947	4721	4607	4381	5005	4665	63	1445	500	2990	5	1	12577506	565	-4.00	0.48	12	0.52	-1122.00	9285.00	9160	20230622	-50.98	2965	20230103	51.43	9160	-50.98	20230622	2965	51.43	20230103	9160	-50.98	20230622	2965	51.43	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
60	20231020	140339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4545	-290	5	-6.00	260113660	57740	84.42	4755	4755	4380	6280	3385	4835	4504.91	0.00	-18681	5061	4947	4721	4607	4381	5005	4665	63	1445	500	2990	5	1	12577506	572	-4.05	0.49	12	0.46	-1122.00	9285.00	9160	20230622	-50.38	2965	20230103	53.29	9160	-50.38	20230622	2965	53.29	20230103	9160	-50.38	20230622	2965	53.29	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
61	20231020	130330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4475	-360	5	-7.45	229912715	51062	74.66	4755	4755	4380	6280	3385	4835	4502.62	0.00	-14431	5061	4947	4721	4607	4381	5005	4665	63	1445	500	2990	5	1	12577506	563	-3.99	0.48	12	0.41	-1122.00	9285.00	9160	20230622	-51.15	2965	20230103	50.93	9160	-51.15	20230622	2965	50.93	20230103	9160	-51.15	20230622	2965	50.93	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
62	20231020	120334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4480	-355	5	-7.34	201163415	44621	65.24	4755	4755	4380	6280	3385	4835	4508.27	0.00	-13941	5061	4947	4721	4607	4381	5005	4665	63	1445	500	2990	5	1	12577506	563	-3.99	0.48	12	0.35	-1122.00	9285.00	9160	20230622	-51.09	2965	20230103	51.10	9160	-51.09	20230622	2965	51.10	20230103	9160	-51.09	20230622	2965	51.10	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
63	20231020	110337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4420	-415	5	-8.58	186866480	41412	60.55	4755	4755	4380	6280	3385	4835	4512.38	0.00	-12889	5061	4947	4721	4607	4381	5005	4665	63	1445	500	2990	5	1	12577506	556	-3.94	0.48	12	0.33	-1122.00	9285.00	9160	20230622	-51.75	2965	20230103	49.07	9160	-51.75	20230622	2965	49.07	20230103	9160	-51.75	20230622	2965	49.07	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
64	20231020	100335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4495	-340	5	-7.03	135125290	29773	43.53	4755	4755	4450	6280	3385	4835	4538.52	0.00	-9083	5061	4947	4721	4607	4381	5005	4665	63	1445	500	2990	5	1	12577506	565	-4.01	0.48	12	0.24	-1122.00	9285.00	9160	20230622	-50.93	2965	20230103	51.60	9160	-50.93	20230622	2965	51.60	20230103	9160	-50.93	20230622	2965	51.60	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
65	20231020	090337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4595	-240	5	-4.96	18121615	3879	5.67	4755	4755	4595	6280	3385	4835	4671.72	0.00	675	5061	4947	4721	4607	4381	5005	4665	63	1445	500	2990	5	1	12577506	578	-4.10	0.49	12	0.03	-1122.00	9285.00	9160	20230622	-49.84	2965	20230103	54.97	9160	-49.84	20230622	2965	54.97	20230103	9160	-49.84	20230622	2965	54.97	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
66	20231019	160334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4835	165	2	3.53	285757775	62058	74.93	4590	4835	4495	6070	3270	4670	4597.87	0.00	4206	4930	4800	4725	4595	4520	4762	4557	63	1400	500	2890	5	1	12577506	608	-4.31	0.52	12	0.49	-1122.00	9285.00	9160	20230622	-47.22	2955	20221017	63.62	9160	-47.22	20230622	2965	63.07	20230103	9160	-47.22	20230622	2965	63.07	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
67	20231019	150332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4610	-60	5	-1.28	213981350	46899	56.63	4590	4700	4495	6070	3270	4670	4562.60	0.00	4997	4930	4800	4725	4595	4520	4762	4557	63	1400	500	2890	5	1	12577506	580	-4.11	0.50	12	0.37	-1122.00	9285.00	9160	20230622	-49.67	2955	20221017	56.01	9160	-49.67	20230622	2965	55.48	20230103	9160	-49.67	20230622	2965	55.48	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
68	20231019	140334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4605	-65	5	-1.39	202872670	44493	53.72	4590	4700	4495	6070	3270	4670	4559.65	0.00	6300	4930	4800	4725	4595	4520	4762	4557	63	1400	500	2890	5	1	12577506	579	-4.10	0.50	12	0.35	-1122.00	9285.00	9160	20230622	-49.73	2955	20221017	55.84	9160	-49.73	20230622	2965	55.31	20230103	9160	-49.73	20230622	2965	55.31	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
69	20231019	130332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4590	-80	5	-1.71	193973915	42552	51.38	4590	4700	4495	6070	3270	4670	4558.51	0.00	5197	4930	4800	4725	4595	4520	4762	4557	63	1400	500	2890	5	1	12577506	577	-4.09	0.49	12	0.34	-1122.00	9285.00	9160	20230622	-49.89	2955	20221017	55.33	9160	-49.89	20230622	2965	54.81	20230103	9160	-49.89	20230622	2965	54.81	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
70	20231019	120333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4565	-105	5	-2.25	166402355	36508	44.08	4590	4700	4495	6070	3270	4670	4557.97	0.00	4998	4930	4800	4725	4595	4520	4762	4557	63	1400	500	2890	5	1	12577506	574	-4.07	0.49	12	0.29	-1122.00	9285.00	9160	20230622	-50.16	2955	20221017	54.48	9160	-50.16	20230622	2965	53.96	20230103	9160	-50.16	20230622	2965	53.96	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
71	20231019	110334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4590	-80	5	-1.71	147175270	32307	39.01	4590	4700	4495	6070	3270	4670	4555.52	0.00	5450	4930	4800	4725	4595	4520	4762	4557	63	1400	500	2890	5	1	12577506	577	-4.09	0.49	12	0.26	-1122.00	9285.00	9160	20230622	-49.89	2955	20221017	55.33	9160	-49.89	20230622	2965	54.81	20230103	9160	-49.89	20230622	2965	54.81	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
72	20231019	100332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4535	-135	5	-2.89	75325800	16592	20.03	4590	4660	4495	6070	3270	4670	4539.89	0.00	5991	4930	4800	4725	4595	4520	4762	4557	63	1400	500	2890	5	1	12577506	570	-4.04	0.49	12	0.13	-1122.00	9285.00	9160	20230622	-50.49	2955	20221017	53.47	9160	-50.49	20230622	2965	52.95	20230103	9160	-50.49	20230622	2965	52.95	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
73	20231019	090335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4580	-90	5	-1.93	11248215	2454	2.96	4590	4615	4525	6070	3270	4670	4583.62	0.00	-289	4930	4800	4725	4595	4520	4762	4557	63	1400	500	2890	5	1	12577506	576	-4.08	0.49	12	0.02	-1122.00	9285.00	9160	20230622	-50.00	2955	20221017	54.99	9160	-50.00	20230622	2965	54.47	20230103	9160	-50.00	20230622	2965	54.47	20230103	0.27	N	028080	500	62 억	0	N	N	N	N
74	20231018	160335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4670	-125	5	-2.61	391950330	82113	115.15	4780	4855	4650	6230	3360	4795	4773.36	0.00	9925	5085	4940	4855	4710	4625	4897	4667	63	1435	500	2970	5	1	12577506	587	-4.16	0.50	12	0.65	-1122.00	9285.00	9160	20230622	-49.02	2925	20221014	59.66	9160	-49.02	20230622	2965	57.50	20230103	9160	-49.02	20230622	2965	57.50	20230103	0.25	N	028080	500	62 억	0	N	N	N	N
75	20231018	150331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4700	-95	5	-1.98	381989385	79992	112.18	4780	4855	4650	6230	3360	4795	4775.34	0.00	9913	5085	4940	4855	4710	4625	4897	4667	63	1435	500	2970	5	1	12577506	591	-4.19	0.51	12	0.64	-1122.00	9285.00	9160	20230622	-48.69	2925	20221014	60.68	9160	-48.69	20230622	2965	58.52	20230103	9160	-48.69	20230622	2965	58.52	20230103	0.25	N	028080	500	62 억	0	N	N	N	N
76	20231018	140330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4690	-105	5	-2.19	363084940	75959	106.52	4780	4855	4650	6230	3360	4795	4780.01	0.00	10359	5085	4940	4855	4710	4625	4897	4667	63	1435	500	2970	5	1	12577506	590	-4.18	0.51	12	0.60	-1122.00	9285.00	9160	20230622	-48.80	2925	20221014	60.34	9160	-48.80	20230622	2965	58.18	20230103	9160	-48.80	20230622	2965	58.18	20230103	0.25	N	028080	500	62 억	0	N	N	N	N
77	20231018	130327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4710	-85	5	-1.77	342943840	71674	100.51	4780	4855	4650	6230	3360	4795	4784.77	0.00	10323	5085	4940	4855	4710	4625	4897	4667	63	1435	500	2970	5	1	12577506	592	-4.20	0.51	12	0.57	-1122.00	9285.00	9160	20230622	-48.58	2925	20221014	61.03	9160	-48.58	20230622	2965	58.85	20230103	9160	-48.58	20230622	2965	58.85	20230103	0.25	N	028080	500	62 억	0	N	N	N	N
78	20231018	120332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4760	-35	5	-0.73	279407625	58217	81.64	4780	4855	4755	6230	3360	4795	4799.42	0.00	15444	5085	4940	4855	4710	4625	4897	4667	63	1435	500	2970	5	1	12577506	599	-4.24	0.51	12	0.46	-1122.00	9285.00	9160	20230622	-48.03	2925	20221014	62.74	9160	-48.03	20230622	2965	60.54	20230103	9160	-48.03	20230622	2965	60.54	20230103	0.25	N	028080	500	62 억	0	N	N	N	N
79	20231018	110330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4790	-5	5	-0.10	204262550	42595	59.73	4780	4855	4755	6230	3360	4795	4795.46	0.00	16889	5085	4940	4855	4710	4625	4897	4667	63	1435	500	2970	5	1	12577506	602	-4.27	0.52	12	0.34	-1122.00	9285.00	9160	20230622	-47.71	2925	20221014	63.76	9160	-47.71	20230622	2965	61.55	20230103	9160	-47.71	20230622	2965	61.55	20230103	0.25	N	028080	500	62 억	0	N	N	N	N
80	20231018	100332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4835	40	2	0.83	137694855	28755	40.32	4780	4855	4755	6230	3360	4795	4788.55	0.00	10034	5085	4940	4855	4710	4625	4897	4667	63	1435	500	2970	5	1	12577506	608	-4.31	0.52	12	0.23	-1122.00	9285.00	9160	20230622	-47.22	2925	20221014	65.30	9160	-47.22	20230622	2965	63.07	20230103	9160	-47.22	20230622	2965	63.07	20230103	0.25	N	028080	500	62 억	0	N	N	N	N
81	20231018	090330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4840	45	2	0.94	8116540	1695	2.38	4780	4840	4755	6230	3360	4795	4788.52	0.00	-228	5085	4940	4855	4710	4625	4897	4667	63	1435	500	2970	5	1	12577506	609	-4.31	0.52	12	0.01	-1122.00	9285.00	9160	20230622	-47.16	2925	20221014	65.47	9160	-47.16	20230622	2965	63.24	20230103	9160	-47.16	20230622	2965	63.24	20230103	0.25	N	028080	500	62 억	0	N	N	N	N
82	20231017	160332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4795	-125	5	-2.54	344093290	71042	75.66	4950	5000	4770	6390	3445	4920	4843.52	0.00	611	5533	5226	5013	4706	4493	5120	4600	63	1470	500	3050	5	1	12577506	603	-4.27	0.52	12	0.56	-1122.00	9285.00	9160	20230622	-47.65	2915	20221013	64.49	9160	-47.65	20230622	2965	61.72	20230103	9160	-47.65	20230622	2955	62.27	20221017	0.25	N	028080	500	62 억	0	N	N	N	N
83	20231017	150331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4795	-125	5	-2.54	315111205	64989	69.21	4950	5000	4770	6390	3445	4920	4848.69	0.00	645	5533	5226	5013	4706	4493	5120	4600	63	1470	500	3050	5	1	12577506	603	-4.27	0.52	12	0.52	-1122.00	9285.00	9160	20230622	-47.65	2915	20221013	64.49	9160	-47.65	20230622	2965	61.72	20230103	9160	-47.65	20230622	2955	62.27	20221017	0.25	N	028080	500	62 억	0	N	N	N	N
84	20231017	140332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4820	-100	5	-2.03	239505250	49235	52.43	4950	5000	4770	6390	3445	4920	4864.53	0.00	1115	5533	5226	5013	4706	4493	5120	4600	63	1470	500	3050	5	1	12577506	606	-4.30	0.52	12	0.39	-1122.00	9285.00	9160	20230622	-47.38	2915	20221013	65.35	9160	-47.38	20230622	2965	62.56	20230103	9160	-47.38	20230622	2955	63.11	20221017	0.25	N	028080	500	62 억	0	N	N	N	N
85	20231017	130330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4885	-35	5	-0.71	151959555	31089	33.11	4950	5000	4805	6390	3445	4920	4887.89	0.00	3947	5533	5226	5013	4706	4493	5120	4600	63	1470	500	3050	5	1	12577506	614	-4.35	0.53	12	0.25	-1122.00	9285.00	9160	20230622	-46.67	2915	20221013	67.58	9160	-46.67	20230622	2965	64.76	20230103	9160	-46.67	20230622	2955	65.31	20221017	0.25	N	028080	500	62 억	0	N	N	N	N
86	20231017	120331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4900	-20	5	-0.41	139362295	28514	30.37	4950	5000	4805	6390	3445	4920	4887.50	0.00	5992	5533	5226	5013	4706	4493	5120	4600	63	1470	500	3050	5	1	12577506	616	-4.37	0.53	12	0.23	-1122.00	9285.00	9160	20230622	-46.51	2915	20221013	68.10	9160	-46.51	20230622	2965	65.26	20230103	9160	-46.51	20230622	2955	65.82	20221017	0.25	N	028080	500	62 억	0	N	N	N	N
87	20231017	110328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4900	-20	5	-0.41	132798085	27174	28.94	4950	5000	4805	6390	3445	4920	4886.95	0.00	5634	5533	5226	5013	4706	4493	5120	4600	63	1470	500	3050	5	1	12577506	616	-4.37	0.53	12	0.22	-1122.00	9285.00	9160	20230622	-46.51	2915	20221013	68.10	9160	-46.51	20230622	2965	65.26	20230103	9160	-46.51	20230622	2955	65.82	20221017	0.25	N	028080	500	62 억	0	N	N	N	N
88	20231017	100326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4865	-55	5	-1.12	93024160	19032	20.27	4950	5000	4805	6390	3445	4920	4887.78	0.00	944	5533	5226	5013	4706	4493	5120	4600	63	1470	500	3050	5	1	12577506	612	-4.34	0.52	12	0.15	-1122.00	9285.00	9160	20230622	-46.89	2915	20221013	66.90	9160	-46.89	20230622	2965	64.08	20230103	9160	-46.89	20230622	2955	64.64	20221017	0.25	N	028080	500	62 억	0	N	N	N	N
89	20231017	090329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4875	-45	5	-0.91	13512425	2756	2.93	4950	4950	4805	6390	3445	4920	4902.91	0.00	-415	5533	5226	5013	4706	4493	5120	4600	63	1470	500	3050	5	1	12577506	613	-4.34	0.53	12	0.02	-1122.00	9285.00	9160	20230622	-46.78	2915	20221013	67.24	9160	-46.78	20230622	2965	64.42	20230103	9160	-46.78	20230622	2955	64.97	20221017	0.25	N	028080	500	62 억	0	N	N	N	N
90	20231016	160328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4920	-390	5	-7.34	468227760	93499	70.55	5310	5320	4800	6900	3720	5310	5007.92	0.00	-8197	5616	5462	5296	5142	4976	5380	5060	63	1590	500	3290	5	1	12577506	619	-4.39	0.53	12	0.74	-1122.00	9285.00	9160	20230622	-46.29	2910	20221012	69.07	9160	-46.29	20230622	2965	65.94	20230103	9160	-46.29	20230622	2955	66.50	20221017	0.27	N	028080	500	62 억	0	N	N	N	N
91	20231016	150327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4855	-455	5	-8.57	435039115	86720	65.43	5310	5320	4800	6900	3720	5310	5016.59	0.00	-9431	5616	5462	5296	5142	4976	5380	5060	63	1590	500	3290	5	1	12577506	611	-4.33	0.52	12	0.69	-1122.00	9285.00	9160	20230622	-47.00	2910	20221012	66.84	9160	-47.00	20230622	2965	63.74	20230103	9160	-47.00	20230622	2955	64.30	20221017	0.27	N	028080	500	62 억	0	N	N	N	N
92	20231016	140328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4895	-415	5	-7.82	380188685	75429	56.92	5310	5320	4800	6900	3720	5310	5040.35	0.00	-10336	5616	5462	5296	5142	4976	5380	5060	63	1590	500	3290	5	1	12577506	616	-4.36	0.53	12	0.60	-1122.00	9285.00	9160	20230622	-46.56	2910	20221012	68.21	9160	-46.56	20230622	2965	65.09	20230103	9160	-46.56	20230622	2955	65.65	20221017	0.27	N	028080	500	62 억	0	N	N	N	N
93	20231016	130327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4920	-390	5	-7.34	344161090	68094	51.38	5310	5320	4800	6900	3720	5310	5054.21	0.00	-9365	5616	5462	5296	5142	4976	5380	5060	63	1590	500	3290	5	1	12577506	619	-4.39	0.53	12	0.54	-1122.00	9285.00	9160	20230622	-46.29	2910	20221012	69.07	9160	-46.29	20230622	2965	65.94	20230103	9160	-46.29	20230622	2955	66.50	20221017	0.27	N	028080	500	62 억	0	N	N	N	N
94	20231016	120328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4955	-355	5	-6.69	316357335	62464	47.13	5310	5320	4800	6900	3720	5310	5064.63	0.00	-9494	5616	5462	5296	5142	4976	5380	5060	63	1590	500	3290	5	1	12577506	623	-4.42	0.53	12	0.50	-1122.00	9285.00	9160	20230622	-45.91	2910	20221012	70.27	9160	-45.91	20230622	2965	67.12	20230103	9160	-45.91	20230622	2955	67.68	20221017	0.27	N	028080	500	62 억	0	N	N	N	N
95	20231016	110326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5040	-270	5	-5.08	213310750	41713	31.47	5310	5320	5040	6900	3720	5310	5113.77	0.00	-10463	5616	5462	5296	5142	4976	5380	5060	63	1590	500	3290	10	1	12577506	634	-4.49	0.54	12	0.33	-1122.00	9285.00	9160	20230622	-44.98	2910	20221012	73.20	9160	-44.98	20230622	2965	69.98	20230103	9160	-44.98	20230622	2955	70.56	20221017	0.27	N	028080	500	62 억	0	N	N	N	N
96	20231016	100324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5110	-200	5	-3.77	146483950	28547	21.54	5310	5320	5060	6900	3720	5310	5131.33	0.00	-5499	5616	5462	5296	5142	4976	5380	5060	63	1590	500	3290	10	1	12577506	643	-4.55	0.55	12	0.23	-1122.00	9285.00	9160	20230622	-44.21	2910	20221012	75.60	9160	-44.21	20230622	2965	72.34	20230103	9160	-44.21	20230622	2955	72.93	20221017	0.27	N	028080	500	62 억	0	N	N	N	N
97	20231016	090326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5060	-250	5	-4.71	57803610	11157	8.42	5310	5320	5060	6900	3720	5310	5180.93	0.00	-4191	5616	5462	5296	5142	4976	5380	5060	63	1590	500	3290	10	1	12577506	636	-4.51	0.54	12	0.09	-1122.00	9285.00	9160	20230622	-44.76	2910	20221012	73.88	9160	-44.76	20230622	2965	70.66	20230103	9160	-44.76	20230622	2955	71.24	20221017	0.27	N	028080	500	62 억	0	N	N	N	N
98	20231012	160332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5450	-40	5	-0.73	1666834610	301167	53.20	5670	5680	5410	7130	3850	5490	5534.85	0.00	-12611	5830	5660	5430	5260	5030	5745	5345	63	1640	500	3400	10	1	12577506	685	-4.86	0.59	12	2.39	-1122.00	9285.00	9160	20230622	-40.50	2910	20221012	87.29	9160	-40.50	20230622	2965	83.81	20230103	9160	-40.50	20230622	2910	87.29	20221012	0.28	N	028080	500	62 억	0	N	N	N	N
99	20231012	150328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5450	-40	5	-0.73	1602803030	289424	51.13	5670	5680	5410	7130	3850	5490	5538.16	0.00	-13078	5830	5660	5430	5260	5030	5745	5345	63	1640	500	3400	10	1	12577506	685	-4.86	0.59	12	2.30	-1122.00	9285.00	9160	20230622	-40.50	2910	20221012	87.29	9160	-40.50	20230622	2965	83.81	20230103	9160	-40.50	20230622	2910	87.29	20221012	0.28	N	028080	500	62 억	0	N	N	N	N
100	20231012	140325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5450	-40	5	-0.73	1517879250	273810	48.37	5670	5680	5410	7130	3850	5490	5543.85	0.00	-12148	5830	5660	5430	5260	5030	5745	5345	63	1640	500	3400	10	1	12577506	685	-4.86	0.59	12	2.18	-1122.00	9285.00	9160	20230622	-40.50	2910	20221012	87.29	9160	-40.50	20230622	2965	83.81	20230103	9160	-40.50	20230622	2910	87.29	20221012	0.28	N	028080	500	62 억	0	N	N	N	N
101	20231012	130327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5490	0	3	0.00	1431286600	257987	45.58	5670	5680	5410	7130	3850	5490	5548.25	0.00	-12685	5830	5660	5430	5260	5030	5745	5345	63	1640	500	3400	10	1	12577506	691	-4.89	0.59	12	2.05	-1122.00	9285.00	9160	20230622	-40.07	2910	20221012	88.66	9160	-40.07	20230622	2965	85.16	20230103	9160	-40.07	20230622	2910	88.66	20221012	0.28	N	028080	500	62 억	0	N	N	N	N
102	20231012	120333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5520	30	2	0.55	1351280470	243480	43.01	5670	5680	5410	7130	3850	5490	5550.24	0.00	-13667	5830	5660	5430	5260	5030	5745	5345	63	1640	500	3400	10	1	12577506	694	-4.92	0.59	12	1.94	-1122.00	9285.00	9160	20230622	-39.74	2910	20221012	89.69	9160	-39.74	20230622	2965	86.17	20230103	9160	-39.74	20230622	2910	89.69	20221012	0.28	N	028080	500	62 억	0	N	N	N	N
103	20231012	110331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5440	-50	5	-0.91	1224852460	220389	38.93	5670	5680	5410	7130	3850	5490	5558.16	0.00	-19504	5830	5660	5430	5260	5030	5745	5345	63	1640	500	3400	10	1	12577506	684	-4.85	0.59	12	1.75	-1122.00	9285.00	9160	20230622	-40.61	2910	20221012	86.94	9160	-40.61	20230622	2965	83.47	20230103	9160	-40.61	20230622	2910	86.94	20221012	0.28	N	028080	500	62 억	0	N	N	N	N
104	20231012	100330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5450	-40	5	-0.73	1129306650	202823	35.83	5670	5680	5410	7130	3850	5490	5568.54	0.00	-22803	5830	5660	5430	5260	5030	5745	5345	63	1640	500	3400	10	1	12577506	685	-4.86	0.59	12	1.61	-1122.00	9285.00	9160	20230622	-40.50	2910	20221012	87.29	9160	-40.50	20230622	2965	83.81	20230103	9160	-40.50	20230622	2910	87.29	20221012	0.28	N	028080	500	62 억	0	N	N	N	N
105	20231012	090331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5490	0	3	0.00	499319890	88862	15.70	5670	5680	5480	7130	3850	5490	5621.31	0.00	-20084	5830	5660	5430	5260	5030	5745	5345	63	1640	500	3400	10	1	12577506	691	-4.89	0.59	12	0.71	-1122.00	9285.00	9160	20230622	-40.07	2910	20221012	88.66	9160	-40.07	20230622	2965	85.16	20230103	9160	-40.07	20230622	2910	88.66	20221012	0.28	N	028080	500	62 억	0	N	N	N	N
106	20231011	160328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5490	200	2	3.78	3007435580	557236	51.43	5290	5600	5200	6870	3710	5290	5397.01	0.00	21565	6456	5872	5466	4882	4476	5670	4680	63	1580	500	3270	10	1	12577506	691	-4.89	0.59	12	4.43	-1122.00	9285.00	9160	20230622	-40.07	2910	20221012	88.66	9160	-40.07	20230622	2965	85.16	20230103	9160	-40.07	20230622	2910	88.66	20221012	0.26	N	028080	500	62 억	0	N	N	N	N
107	20231011	150328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5430	140	2	2.65	2678284070	497027	45.88	5290	5600	5200	6870	3710	5290	5388.79	0.00	16567	6456	5872	5466	4882	4476	5670	4680	63	1580	500	3270	10	1	12577506	683	-4.84	0.58	12	3.95	-1122.00	9285.00	9160	20230622	-40.72	2910	20221012	86.60	9160	-40.72	20230622	2965	83.14	20230103	9160	-40.72	20230622	2910	86.60	20221012	0.26	N	028080	500	62 억	0	N	N	N	N
108	20231011	140332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5350	60	2	1.13	2441973070	453240	41.83	5290	5600	5200	6870	3710	5290	5388.01	0.00	5436	6456	5872	5466	4882	4476	5670	4680	63	1580	500	3270	10	1	12577506	673	-4.77	0.58	12	3.60	-1122.00	9285.00	9160	20230622	-41.59	2910	20221012	83.85	9160	-41.59	20230622	2965	80.44	20230103	9160	-41.59	20230622	2910	83.85	20221012	0.26	N	028080	500	62 억	0	N	N	N	N
109	20231011	130326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5300	10	2	0.19	2336283810	433398	40.00	5290	5600	5200	6870	3710	5290	5390.83	0.00	3090	6456	5872	5466	4882	4476	5670	4680	63	1580	500	3270	10	1	12577506	667	-4.72	0.57	12	3.45	-1122.00	9285.00	9160	20230622	-42.14	2910	20221012	82.13	9160	-42.14	20230622	2965	78.75	20230103	9160	-42.14	20230622	2910	82.13	20221012	0.26	N	028080	500	62 억	0	N	N	N	N
110	20231011	120333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5370	80	2	1.51	2256962530	418472	38.63	5290	5600	5200	6870	3710	5290	5393.57	0.00	3291	6456	5872	5466	4882	4476	5670	4680	63	1580	500	3270	10	1	12577506	675	-4.79	0.58	12	3.33	-1122.00	9285.00	9160	20230622	-41.38	2910	20221012	84.54	9160	-41.38	20230622	2965	81.11	20230103	9160	-41.38	20230622	2910	84.54	20221012	0.26	N	028080	500	62 억	0	N	N	N	N
111	20231011	110329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5300	10	2	0.19	2045409350	378859	34.97	5290	5600	5200	6870	3710	5290	5399.13	0.00	6641	6456	5872	5466	4882	4476	5670	4680	63	1580	500	3270	10	1	12577506	667	-4.72	0.57	12	3.01	-1122.00	9285.00	9160	20230622	-42.14	2910	20221012	82.13	9160	-42.14	20230622	2965	78.75	20230103	9160	-42.14	20230622	2910	82.13	20221012	0.26	N	028080	500	62 억	0	N	N	N	N
112	20231011	100327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5400	110	2	2.08	1706177880	315026	29.08	5290	5600	5200	6870	3710	5290	5416.36	0.00	4511	6456	5872	5466	4882	4476	5670	4680	63	1580	500	3270	10	1	12577506	679	-4.81	0.58	12	2.50	-1122.00	9285.00	9160	20230622	-41.05	2910	20221012	85.57	9160	-41.05	20230622	2965	82.12	20230103	9160	-41.05	20230622	2910	85.57	20221012	0.26	N	028080	500	62 억	0	N	N	N	N
113	20231011	090329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5250	-40	5	-0.76	96467260	18216	1.68	5290	5330	5230	6870	3710	5290	5296.04	0.00	890	6456	5872	5466	4882	4476	5670	4680	63	1580	500	3270	10	1	12577506	660	-4.68	0.57	12	0.14	-1122.00	9285.00	9160	20230622	-42.69	2910	20221012	80.41	9160	-42.69	20230622	2965	77.07	20230103	9160	-42.69	20230622	2910	80.41	20221012	0.26	N	028080	500	62 억	0	N	N	N	N
114	20231010	160326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5290	-430	5	-7.52	5895466060	1075868	107.73	5900	6050	5060	7430	4010	5720	5480.08	0.22	-74349	6333	6026	5413	5106	4493	6180	5260	63	1710	500	3540	10	1	12577506	665	-4.71	0.57	12	8.55	-1122.00	9285.00	9160	20230622	-42.25	2910	20221012	81.79	9160	-42.25	20230622	2965	78.41	20230103	9160	-42.25	20230622	2910	81.79	20221012	0.30	N	028080	500	62 억	27642	N	N	N	N
115	20231010	150325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5240	-480	5	-8.39	5683035350	1035525	103.69	5900	6050	5060	7430	4010	5720	5488.07	0.22	-73283	6333	6026	5413	5106	4493	6180	5260	63	1710	500	3540	10	1	12577506	659	-4.67	0.56	12	8.23	-1122.00	9285.00	9160	20230622	-42.79	2910	20221012	80.07	9160	-42.79	20230622	2965	76.73	20230103	9160	-42.79	20230622	2910	80.07	20221012	0.30	N	028080	500	62 억	27642	N	N	N	N
116	20231010	140324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5180	-540	5	-9.44	5421507810	984925	98.63	5900	6050	5130	7430	4010	5720	5504.49	0.22	-71873	6333	6026	5413	5106	4493	6180	5260	63	1710	500	3540	10	1	12577506	652	-4.62	0.56	12	7.83	-1122.00	9285.00	9160	20230622	-43.45	2910	20221012	78.01	9160	-43.45	20230622	2965	74.70	20230103	9160	-43.45	20230622	2910	78.01	20221012	0.30	N	028080	500	62 억	27642	N	N	N	N
117	20231010	130323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5190	-530	5	-9.27	5249132010	951698	95.30	5900	6050	5130	7430	4010	5720	5515.54	0.22	-70144	6333	6026	5413	5106	4493	6180	5260	63	1710	500	3540	10	1	12577506	653	-4.63	0.56	12	7.57	-1122.00	9285.00	9160	20230622	-43.34	2910	20221012	78.35	9160	-43.34	20230622	2965	75.04	20230103	9160	-43.34	20230622	2910	78.35	20221012	0.30	N	028080	500	62 억	27642	N	N	N	N
118	20231010	120324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5230	-490	5	-8.57	4957120360	895438	89.67	5900	6050	5200	7430	4010	5720	5535.97	0.22	-59311	6333	6026	5413	5106	4493	6180	5260	63	1710	500	3540	10	1	12577506	658	-4.66	0.56	12	7.12	-1122.00	9285.00	9160	20230622	-42.90	2910	20221012	79.73	9160	-42.90	20230622	2965	76.39	20230103	9160	-42.90	20230622	2910	79.73	20221012	0.30	N	028080	500	62 억	27642	N	N	N	N
119	20231010	110317	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5280	-440	5	-7.69	4733127910	852683	85.38	5900	6050	5200	7430	4010	5720	5550.86	0.22	-55917	6333	6026	5413	5106	4493	6180	5260	63	1710	500	3540	10	1	12577506	664	-4.71	0.57	12	6.78	-1122.00	9285.00	9160	20230622	-42.36	2910	20221012	81.44	9160	-42.36	20230622	2965	78.08	20230103	9160	-42.36	20230622	2910	81.44	20221012	0.30	N	028080	500	62 억	27642	N	N	N	N
120	20231010	100322	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5220	-500	5	-8.74	4432716420	795744	79.68	5900	6050	5200	7430	4010	5720	5570.53	0.22	-52696	6333	6026	5413	5106	4493	6180	5260	63	1710	500	3540	10	1	12577506	657	-4.65	0.56	12	6.33	-1122.00	9285.00	9160	20230622	-43.01	2910	20221012	79.38	9160	-43.01	20230622	2965	76.05	20230103	9160	-43.01	20230622	2910	79.38	20221012	0.30	N	028080	500	62 억	27642	N	N	N	N
121	20231010	090323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5520	-200	5	-3.50	2636122520	457424	45.80	5900	6050	5400	7430	4010	5720	5762.97	0.22	-6040	6333	6026	5413	5106	4493	6180	5260	63	1710	500	3540	10	1	12577506	694	-4.92	0.59	12	3.64	-1122.00	9285.00	9160	20230622	-39.74	2910	20221012	89.69	9160	-39.74	20230622	2965	86.17	20230103	9160	-39.74	20230622	2910	89.69	20221012	0.30	N	028080	500	62 억	27642	N	N	N	N
122	20231006	160324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5720	1320	1	30.00	5688264385	998624	1608.69	4815	5720	4800	5720	3080	4400	5696.10	0.23	-1696	4770	4585	4430	4245	4090	4677	4337	63	1320	500	2720	10	1	12577506	719	-5.10	0.62	12	7.94	-1122.00	9285.00	9160	20230622	-37.55	2910	20221004	96.56	9160	-37.55	20230622	2965	92.92	20230103	9160	-37.55	20230622	2910	96.56	20221012	0.33	N	028080	500	62 억	28790	N	N	N	N
123	20231006	150319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5720	1320	1	30.00	5667924065	995068	1602.96	4815	5720	4800	5720	3080	4400	5696.02	0.23	-1696	4770	4585	4430	4245	4090	4677	4337	63	1320	500	2720	10	1	12577506	719	-5.10	0.62	12	7.91	-1122.00	9285.00	9160	20230622	-37.55	2910	20221004	96.56	9160	-37.55	20230622	2965	92.92	20230103	9160	-37.55	20230622	2910	96.56	20221012	0.33	N	028080	500	62 억	28790	N	N	N	N
124	20231006	140320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5720	1320	1	30.00	5607589505	984520	1585.97	4815	5720	4800	5720	3080	4400	5695.76	0.23	-1696	4770	4585	4430	4245	4090	4677	4337	63	1320	500	2720	10	1	12577506	719	-5.10	0.62	12	7.83	-1122.00	9285.00	9160	20230622	-37.55	2910	20221004	96.56	9160	-37.55	20230622	2965	92.92	20230103	9160	-37.55	20230622	2910	96.56	20221012	0.33	N	028080	500	62 억	28790	N	N	N	N
125	20231006	130318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5720	1320	1	30.00	2139204585	378159	609.18	4815	5720	4800	5720	3080	4400	5656.89	0.23	-5435	4770	4585	4430	4245	4090	4677	4337	63	1320	500	2720	10	1	12577506	719	-5.10	0.62	12	3.01	-1122.00	9285.00	9160	20230622	-37.55	2910	20221004	96.56	9160	-37.55	20230622	2965	92.92	20230103	9160	-37.55	20230622	2910	96.56	20221012	0.33	N	028080	500	62 억	28790	N	N	N	N
126	20231006	120315	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5720	1320	1	30.00	2136847945	377747	608.51	4815	5720	4800	5720	3080	4400	5656.82	0.23	-5435	4770	4585	4430	4245	4090	4677	4337	63	1320	500	2720	10	1	12577506	719	-5.10	0.62	12	3.00	-1122.00	9285.00	9160	20230622	-37.55	2910	20221004	96.56	9160	-37.55	20230622	2965	92.92	20230103	9160	-37.55	20230622	2910	96.56	20221012	0.33	N	028080	500	62 억	28790	N	N	N	N
127	20231006	110313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5720	1320	1	30.00	2112303425	373456	601.60	4815	5720	4800	5720	3080	4400	5656.10	0.23	-5435	4770	4585	4430	4245	4090	4677	4337	63	1320	500	2720	10	1	12577506	719	-5.10	0.62	12	2.97	-1122.00	9285.00	9160	20230622	-37.55	2910	20221004	96.56	9160	-37.55	20230622	2965	92.92	20230103	9160	-37.55	20230622	2910	96.56	20221012	0.33	N	028080	500	62 억	28790	N	N	N	N
128	20231006	100316	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5720	1320	1	30.00	2069403425	365956	589.52	4815	5720	4800	5720	3080	4400	5654.79	0.23	-5435	4770	4585	4430	4245	4090	4677	4337	63	1320	500	2720	10	1	12577506	719	-5.10	0.62	12	2.91	-1122.00	9285.00	9160	20230622	-37.55	2910	20221004	96.56	9160	-37.55	20230622	2965	92.92	20230103	9160	-37.55	20230622	2910	96.56	20221012	0.33	N	028080	500	62 억	28790	N	N	N	N
129	20231006	090312	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5720	1320	1	30.00	586921445	106105	170.92	4815	5720	4800	5720	3080	4400	5531.52	0.23	-4427	4770	4585	4430	4245	4090	4677	4337	63	1320	500	2720	10	1	12577506	719	-5.10	0.62	12	0.84	-1122.00	9285.00	9160	20230622	-37.55	2910	20221004	96.56	9160	-37.55	20230622	2965	92.92	20230103	9160	-37.55	20230622	2910	96.56	20221012	0.33	N	028080	500	62 억	28790	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History