KissMeData/038680/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4260	-140	5	-3.18	751292345	173926	96.87	4410	4490	4245	5720	3080	4400	4320.59	0.91	-40591	4623	4511	4443	4331	4263	4477	4297	92	1320	500	2810	5	1	18432874	785	-20.58	1.01	12	0.94	-207.00	4228.00	7050	20230207	-39.57	4120	20231016	3.40	7050	-39.57	20230207	4120	3.40	20231016	7050	-39.57	20230207	4120	3.40	20231016	2.53	N	038680	500	92 억	168433	N	N	N	N
3	20231031	150452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4280	-120	5	-2.73	671342785	155174	86.43	4410	4490	4245	5720	3080	4400	4326.39	0.91	-40499	4623	4511	4443	4331	4263	4477	4297	92	1320	500	2810	5	1	18432874	789	-20.68	1.01	12	0.84	-207.00	4228.00	7050	20230207	-39.29	4120	20231016	3.88	7050	-39.29	20230207	4120	3.88	20231016	7050	-39.29	20230207	4120	3.88	20231016	2.53	N	038680	500	92 억	168433	N	N	N	N
4	20231031	140457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4280	-120	5	-2.73	515631195	118621	66.07	4410	4490	4270	5720	3080	4400	4346.88	0.91	-33190	4623	4511	4443	4331	4263	4477	4297	92	1320	500	2810	5	1	18432874	789	-20.68	1.01	12	0.64	-207.00	4228.00	7050	20230207	-39.29	4120	20231016	3.88	7050	-39.29	20230207	4120	3.88	20231016	7050	-39.29	20230207	4120	3.88	20231016	2.53	N	038680	500	92 억	168433	N	N	N	N
5	20231031	130453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4290	-110	5	-2.50	463456025	106430	59.28	4410	4490	4270	5720	3080	4400	4354.56	0.91	-29923	4623	4511	4443	4331	4263	4477	4297	92	1320	500	2810	5	1	18432874	791	-20.72	1.01	12	0.58	-207.00	4228.00	7050	20230207	-39.15	4120	20231016	4.13	7050	-39.15	20230207	4120	4.13	20231016	7050	-39.15	20230207	4120	4.13	20231016	2.53	N	038680	500	92 억	168433	N	N	N	N
6	20231031	120450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4325	-75	5	-1.70	379524860	86841	48.37	4410	4490	4300	5720	3080	4400	4370.34	0.91	-26788	4623	4511	4443	4331	4263	4477	4297	92	1320	500	2810	5	1	18432874	797	-20.89	1.02	12	0.47	-207.00	4228.00	7050	20230207	-38.65	4120	20231016	4.98	7050	-38.65	20230207	4120	4.98	20231016	7050	-38.65	20230207	4120	4.98	20231016	2.53	N	038680	500	92 억	168433	N	N	N	N
7	20231031	110502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4320	-80	5	-1.82	301058090	68646	38.23	4410	4490	4310	5720	3080	4400	4385.66	0.91	-22995	4623	4511	4443	4331	4263	4477	4297	92	1320	500	2810	5	1	18432874	796	-20.87	1.02	12	0.37	-207.00	4228.00	7050	20230207	-38.72	4120	20231016	4.85	7050	-38.72	20230207	4120	4.85	20231016	7050	-38.72	20230207	4120	4.85	20231016	2.53	N	038680	500	92 억	168433	N	N	N	N
8	20231031	100456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4365	-35	5	-0.80	183266130	41511	23.12	4410	4490	4350	5720	3080	4400	4414.88	0.91	-16700	4623	4511	4443	4331	4263	4477	4297	92	1320	500	2810	5	1	18432874	805	-21.09	1.03	12	0.23	-207.00	4228.00	7050	20230207	-38.09	4120	20231016	5.95	7050	-38.09	20230207	4120	5.95	20231016	7050	-38.09	20230207	4120	5.95	20231016	2.53	N	038680	500	92 억	168433	N	N	N	N
9	20231031	090453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4450	50	2	1.14	15857255	3579	1.99	4410	4490	4410	5720	3080	4400	4430.64	0.91	-538	4623	4511	4443	4331	4263	4477	4297	92	1320	500	2810	5	1	18432874	820	-21.50	1.05	12	0.02	-207.00	4228.00	7050	20230207	-36.88	4120	20231016	8.01	7050	-36.88	20230207	4120	8.01	20231016	7050	-36.88	20230207	4120	8.01	20231016	2.53	N	038680	500	92 억	168433	N	N	N	N
10	20231030	160448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4400	-85	5	-1.90	782492925	176856	57.94	4485	4555	4375	5830	3140	4485	4424.48	0.85	12162	4715	4600	4530	4415	4345	4565	4380	92	1345	500	2870	5	1	18432874	811	-21.26	1.04	12	0.96	-207.00	4228.00	7050	20230207	-37.59	4120	20231016	6.80	7050	-37.59	20230207	4120	6.80	20231016	7050	-37.59	20230207	4120	6.80	20231016	2.54	N	038680	500	92 억	156271	N	N	N	N
11	20231030	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4405	-80	5	-1.78	739651815	167126	54.76	4485	4555	4375	5830	3140	4485	4425.71	0.85	11993	4715	4600	4530	4415	4345	4565	4380	92	1345	500	2870	5	1	18432874	812	-21.28	1.04	12	0.91	-207.00	4228.00	7050	20230207	-37.52	4120	20231016	6.92	7050	-37.52	20230207	4120	6.92	20231016	7050	-37.52	20230207	4120	6.92	20231016	2.54	N	038680	500	92 억	156271	N	N	N	N
12	20231030	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4410	-75	5	-1.67	596165190	134504	44.07	4485	4555	4390	5830	3140	4485	4432.32	0.85	16548	4715	4600	4530	4415	4345	4565	4380	92	1345	500	2870	5	1	18432874	813	-21.30	1.04	12	0.73	-207.00	4228.00	7050	20230207	-37.45	4120	20231016	7.04	7050	-37.45	20230207	4120	7.04	20231016	7050	-37.45	20230207	4120	7.04	20231016	2.54	N	038680	500	92 억	156271	N	N	N	N
13	20231030	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4440	-45	5	-1.00	537284370	121190	39.71	4485	4555	4390	5830	3140	4485	4433.40	0.85	17698	4715	4600	4530	4415	4345	4565	4380	92	1345	500	2870	5	1	18432874	818	-21.45	1.05	12	0.66	-207.00	4228.00	7050	20230207	-37.02	4120	20231016	7.77	7050	-37.02	20230207	4120	7.77	20231016	7050	-37.02	20230207	4120	7.77	20231016	2.54	N	038680	500	92 억	156271	N	N	N	N
14	20231030	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4430	-55	5	-1.23	480887725	108476	35.54	4485	4555	4390	5830	3140	4485	4433.12	0.85	13856	4715	4600	4530	4415	4345	4565	4380	92	1345	500	2870	5	1	18432874	817	-21.40	1.05	12	0.59	-207.00	4228.00	7050	20230207	-37.16	4120	20231016	7.52	7050	-37.16	20230207	4120	7.52	20231016	7050	-37.16	20230207	4120	7.52	20231016	2.54	N	038680	500	92 억	156271	N	N	N	N
15	20231030	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4450	-35	5	-0.78	449878475	101486	33.25	4485	4555	4390	5830	3140	4485	4432.91	0.85	14694	4715	4600	4530	4415	4345	4565	4380	92	1345	500	2870	5	1	18432874	820	-21.50	1.05	12	0.55	-207.00	4228.00	7050	20230207	-36.88	4120	20231016	8.01	7050	-36.88	20230207	4120	8.01	20231016	7050	-36.88	20230207	4120	8.01	20231016	2.54	N	038680	500	92 억	156271	N	N	N	N
16	20231030	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4420	-65	5	-1.45	363167785	81853	26.82	4485	4555	4390	5830	3140	4485	4436.83	0.85	6038	4715	4600	4530	4415	4345	4565	4380	92	1345	500	2870	5	1	18432874	815	-21.35	1.05	12	0.44	-207.00	4228.00	7050	20230207	-37.30	4120	20231016	7.28	7050	-37.30	20230207	4120	7.28	20231016	7050	-37.30	20230207	4120	7.28	20231016	2.54	N	038680	500	92 억	156271	N	N	N	N
17	20231030	090431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4510	25	2	0.56	49163810	10939	3.58	4485	4555	4485	5830	3140	4485	4494.36	0.85	-6885	4715	4600	4530	4415	4345	4565	4380	92	1345	500	2870	5	1	18432874	831	-21.79	1.07	12	0.06	-207.00	4228.00	7050	20230207	-36.03	4120	20231016	9.47	7050	-36.03	20230207	4120	9.47	20231016	7050	-36.03	20230207	4120	9.47	20231016	2.54	N	038680	500	92 억	156271	N	N	N	N
18	20231027	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4485	-15	5	-0.33	1379510325	302851	125.89	4545	4645	4460	5850	3150	4500	4555.11	0.79	11307	4693	4596	4498	4401	4303	4597	4402	92	1350	500	2880	5	1	18432874	827	-21.67	1.06	12	1.64	-207.00	4228.00	7050	20230207	-36.38	4120	20231016	8.86	7050	-36.38	20230207	4120	8.86	20231016	7050	-36.38	20230207	4120	8.86	20231016	2.45	N	038680	500	92 억	144802	N	N	N	N
19	20231027	150435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4505	5	2	0.11	1296934220	284506	118.26	4545	4645	4460	5850	3150	4500	4558.55	0.79	10577	4693	4596	4498	4401	4303	4597	4402	92	1350	500	2880	5	1	18432874	830	-21.76	1.07	12	1.54	-207.00	4228.00	7050	20230207	-36.10	4120	20231016	9.34	7050	-36.10	20230207	4120	9.34	20231016	7050	-36.10	20230207	4120	9.34	20231016	2.45	N	038680	500	92 억	144802	N	N	N	N
20	20231027	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4520	20	2	0.44	1136562575	248736	103.39	4545	4645	4480	5850	3150	4500	4569.35	0.79	15474	4693	4596	4498	4401	4303	4597	4402	92	1350	500	2880	5	1	18432874	833	-21.84	1.07	12	1.35	-207.00	4228.00	7050	20230207	-35.89	4120	20231016	9.71	7050	-35.89	20230207	4120	9.71	20231016	7050	-35.89	20230207	4120	9.71	20231016	2.45	N	038680	500	92 억	144802	N	N	N	N
21	20231027	130428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4505	5	2	0.11	991171755	216403	89.95	4545	4645	4500	5850	3150	4500	4580.21	0.79	4465	4693	4596	4498	4401	4303	4597	4402	92	1350	500	2880	5	1	18432874	830	-21.76	1.07	12	1.17	-207.00	4228.00	7050	20230207	-36.10	4120	20231016	9.34	7050	-36.10	20230207	4120	9.34	20231016	7050	-36.10	20230207	4120	9.34	20231016	2.45	N	038680	500	92 억	144802	N	N	N	N
22	20231027	120436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4590	90	2	2.00	853536995	186137	77.37	4545	4645	4500	5850	3150	4500	4585.53	0.79	7590	4693	4596	4498	4401	4303	4597	4402	92	1350	500	2880	5	1	18432874	846	-22.17	1.09	12	1.01	-207.00	4228.00	7050	20230207	-34.89	4120	20231016	11.41	7050	-34.89	20230207	4120	11.41	20231016	7050	-34.89	20230207	4120	11.41	20231016	2.45	N	038680	500	92 억	144802	N	N	N	N
23	20231027	110439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4595	95	2	2.11	737659840	160880	66.87	4545	4645	4500	5850	3150	4500	4585.16	0.79	5112	4693	4596	4498	4401	4303	4597	4402	92	1350	500	2880	5	1	18432874	847	-22.20	1.09	12	0.87	-207.00	4228.00	7050	20230207	-34.82	4120	20231016	11.53	7050	-34.82	20230207	4120	11.53	20231016	7050	-34.82	20230207	4120	11.53	20231016	2.45	N	038680	500	92 억	144802	N	N	N	N
24	20231027	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4595	95	2	2.11	443929220	97230	40.42	4545	4635	4500	5850	3150	4500	4565.76	0.79	9118	4693	4596	4498	4401	4303	4597	4402	92	1350	500	2880	5	1	18432874	847	-22.20	1.09	12	0.53	-207.00	4228.00	7050	20230207	-34.82	4120	20231016	11.53	7050	-34.82	20230207	4120	11.53	20231016	7050	-34.82	20230207	4120	11.53	20231016	2.45	N	038680	500	92 억	144802	N	N	N	N
25	20231027	090431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4525	25	2	0.56	44190480	9729	4.04	4545	4570	4510	5850	3150	4500	4542.14	0.79	-14	4693	4596	4498	4401	4303	4597	4402	92	1350	500	2880	5	1	18432874	834	-21.86	1.07	12	0.05	-207.00	4228.00	7050	20230207	-35.82	4120	20231016	9.83	7050	-35.82	20230207	4120	9.83	20231016	7050	-35.82	20230207	4120	9.83	20231016	2.45	N	038680	500	92 억	144802	N	N	N	N
26	20231026	160427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4500	-45	5	-0.99	1061728670	235991	50.54	4500	4595	4400	5900	3185	4545	4499.02	0.97	-33239	4775	4660	4565	4450	4355	4717	4507	92	1355	500	2900	5	1	18432874	829	-21.74	1.06	12	1.28	-207.00	4228.00	7050	20230207	-36.17	4120	20231016	9.22	7050	-36.17	20230207	4120	9.22	20231016	7050	-36.17	20230207	4120	9.22	20231016	2.65	N	038680	500	92 억	178978	N	N	N	N
27	20231026	150428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4530	-15	5	-0.33	964799365	214517	45.94	4500	4595	4400	5900	3185	4545	4497.54	0.97	-34291	4775	4660	4565	4450	4355	4717	4507	92	1355	500	2900	5	1	18432874	835	-21.88	1.07	12	1.16	-207.00	4228.00	7050	20230207	-35.74	4120	20231016	9.95	7050	-35.74	20230207	4120	9.95	20231016	7050	-35.74	20230207	4120	9.95	20231016	2.65	N	038680	500	92 억	178978	N	N	N	N
28	20231026	140429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4490	-55	5	-1.21	852857930	189635	40.61	4500	4595	4400	5900	3185	4545	4497.37	0.97	-43297	4775	4660	4565	4450	4355	4717	4507	92	1355	500	2900	5	1	18432874	828	-21.69	1.06	12	1.03	-207.00	4228.00	7050	20230207	-36.31	4120	20231016	8.98	7050	-36.31	20230207	4120	8.98	20231016	7050	-36.31	20230207	4120	8.98	20231016	2.65	N	038680	500	92 억	178978	N	N	N	N
29	20231026	130427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4500	-45	5	-0.99	790360170	175714	37.63	4500	4595	4400	5900	3185	4545	4497.99	0.97	-36764	4775	4660	4565	4450	4355	4717	4507	92	1355	500	2900	5	1	18432874	829	-21.74	1.06	12	0.95	-207.00	4228.00	7050	20230207	-36.17	4120	20231016	9.22	7050	-36.17	20230207	4120	9.22	20231016	7050	-36.17	20230207	4120	9.22	20231016	2.65	N	038680	500	92 억	178978	N	N	N	N
30	20231026	120427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4455	-90	5	-1.98	753302990	167444	35.86	4500	4595	4400	5900	3185	4545	4498.83	0.97	-36399	4775	4660	4565	4450	4355	4717	4507	92	1355	500	2900	5	1	18432874	821	-21.52	1.05	12	0.91	-207.00	4228.00	7050	20230207	-36.81	4120	20231016	8.13	7050	-36.81	20230207	4120	8.13	20231016	7050	-36.81	20230207	4120	8.13	20231016	2.65	N	038680	500	92 억	178978	N	N	N	N
31	20231026	110431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4500	-45	5	-0.99	637003775	141384	30.28	4500	4595	4400	5900	3185	4545	4505.49	0.97	-32373	4775	4660	4565	4450	4355	4717	4507	92	1355	500	2900	5	1	18432874	829	-21.74	1.06	12	0.77	-207.00	4228.00	7050	20230207	-36.17	4120	20231016	9.22	7050	-36.17	20230207	4120	9.22	20231016	7050	-36.17	20230207	4120	9.22	20231016	2.65	N	038680	500	92 억	178978	N	N	N	N
32	20231026	100430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4530	-15	5	-0.33	492187540	109317	23.41	4500	4595	4400	5900	3185	4545	4502.39	0.97	-16198	4775	4660	4565	4450	4355	4717	4507	92	1355	500	2900	5	1	18432874	835	-21.88	1.07	12	0.59	-207.00	4228.00	7050	20230207	-35.74	4120	20231016	9.95	7050	-35.74	20230207	4120	9.95	20231016	7050	-35.74	20230207	4120	9.95	20231016	2.65	N	038680	500	92 억	178978	N	N	N	N
33	20231026	090429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4405	-140	5	-3.08	95789210	21504	4.61	4500	4500	4400	5900	3185	4545	4454.47	0.97	-1071	4775	4660	4565	4450	4355	4717	4507	92	1355	500	2900	5	1	18432874	812	-21.28	1.04	12	0.12	-207.00	4228.00	7050	20230207	-37.52	4120	20231016	6.92	7050	-37.52	20230207	4120	6.92	20231016	7050	-37.52	20230207	4120	6.92	20231016	2.65	N	038680	500	92 억	178978	N	N	N	N
34	20231025	160430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4545	45	2	1.00	2120320380	462713	80.13	4520	4680	4470	5850	3150	4500	4582.47	1.13	-29550	4716	4607	4391	4282	4066	4662	4337	92	1350	500	2880	5	1	18432874	838	-21.96	1.07	12	2.51	-207.00	4228.00	7050	20230207	-35.53	4120	20231016	10.32	7050	-35.53	20230207	4120	10.32	20231016	7050	-35.53	20230207	4120	10.32	20231016	2.43	N	038680	500	92 억	208049	N	N	N	N
35	20231025	150430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4520	20	2	0.44	1963062655	428102	74.14	4520	4680	4470	5850	3150	4500	4585.50	1.13	-34376	4716	4607	4391	4282	4066	4662	4337	92	1350	500	2880	5	1	18432874	833	-21.84	1.07	12	2.32	-207.00	4228.00	7050	20230207	-35.89	4120	20231016	9.71	7050	-35.89	20230207	4120	9.71	20231016	7050	-35.89	20230207	4120	9.71	20231016	2.43	N	038680	500	92 억	208049	N	N	N	N
36	20231025	140427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4505	5	2	0.11	1873730255	408376	70.72	4520	4680	4470	5850	3150	4500	4588.25	1.13	-35817	4716	4607	4391	4282	4066	4662	4337	92	1350	500	2880	5	1	18432874	830	-21.76	1.07	12	2.22	-207.00	4228.00	7050	20230207	-36.10	4120	20231016	9.34	7050	-36.10	20230207	4120	9.34	20231016	7050	-36.10	20230207	4120	9.34	20231016	2.43	N	038680	500	92 억	208049	N	N	N	N
37	20231025	130428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4520	20	2	0.44	1706735625	371317	64.30	4520	4680	4500	5850	3150	4500	4596.44	1.13	-19457	4716	4607	4391	4282	4066	4662	4337	92	1350	500	2880	5	1	18432874	833	-21.84	1.07	12	2.01	-207.00	4228.00	7050	20230207	-35.89	4120	20231016	9.71	7050	-35.89	20230207	4120	9.71	20231016	7050	-35.89	20230207	4120	9.71	20231016	2.43	N	038680	500	92 억	208049	N	N	N	N
38	20231025	120427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4560	60	2	1.33	1526375140	331514	57.41	4520	4680	4520	5850	3150	4500	4604.26	1.13	-21343	4716	4607	4391	4282	4066	4662	4337	92	1350	500	2880	5	1	18432874	841	-22.03	1.08	12	1.80	-207.00	4228.00	7050	20230207	-35.32	4120	20231016	10.68	7050	-35.32	20230207	4120	10.68	20231016	7050	-35.32	20230207	4120	10.68	20231016	2.43	N	038680	500	92 억	208049	N	N	N	N
39	20231025	110427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4575	75	2	1.67	1430826860	310616	53.79	4520	4680	4520	5850	3150	4500	4606.42	1.13	-20284	4716	4607	4391	4282	4066	4662	4337	92	1350	500	2880	5	1	18432874	843	-22.10	1.08	12	1.69	-207.00	4228.00	7050	20230207	-35.11	4120	20231016	11.04	7050	-35.11	20230207	4120	11.04	20231016	7050	-35.11	20230207	4120	11.04	20231016	2.43	N	038680	500	92 억	208049	N	N	N	N
40	20231025	100427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4605	105	2	2.33	1239543745	268871	46.56	4520	4680	4520	5850	3150	4500	4610.18	1.13	-34977	4716	4607	4391	4282	4066	4662	4337	92	1350	500	2880	5	1	18432874	849	-22.25	1.09	12	1.46	-207.00	4228.00	7050	20230207	-34.68	4120	20231016	11.77	7050	-34.68	20230207	4120	11.77	20231016	7050	-34.68	20230207	4120	11.77	20231016	2.43	N	038680	500	92 억	208049	N	N	N	N
41	20231025	090426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4635	135	2	3.00	344818510	74833	12.96	4520	4680	4520	5850	3150	4500	4607.84	1.13	7001	4716	4607	4391	4282	4066	4662	4337	92	1350	500	2880	5	1	18432874	854	-22.39	1.10	12	0.41	-207.00	4228.00	7050	20230207	-34.26	4120	20231016	12.50	7050	-34.26	20230207	4120	12.50	20231016	7050	-34.26	20230207	4120	12.50	20231016	2.43	N	038680	500	92 억	208049	N	N	N	N
42	20231024	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4500	280	2	6.64	2504129620	574320	130.90	4185	4500	4175	5480	2955	4220	4360.27	0.56	104634	4653	4436	4328	4111	4003	4382	4057	92	1260	500	2700	5	1	18432874	829	-21.74	1.06	12	3.12	-207.00	4228.00	7050	20230207	-36.17	4120	20231016	9.22	7050	-36.17	20230207	4120	9.22	20231016	7050	-36.17	20230207	4120	9.22	20231016	2.56	N	038680	500	92 억	103731	N	N	N	N
43	20231024	150425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4490	270	2	6.40	2352626050	540580	123.21	4185	4495	4175	5480	2955	4220	4352.48	0.56	97041	4653	4436	4328	4111	4003	4382	4057	92	1260	500	2700	5	1	18432874	828	-21.69	1.06	12	2.93	-207.00	4228.00	7050	20230207	-36.31	4120	20231016	8.98	7050	-36.31	20230207	4120	8.98	20231016	7050	-36.31	20230207	4120	8.98	20231016	2.56	N	038680	500	92 억	103731	N	N	N	N
44	20231024	140416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4485	265	2	6.28	2047427675	472476	107.69	4185	4485	4175	5480	2955	4220	4333.83	0.56	74800	4653	4436	4328	4111	4003	4382	4057	92	1260	500	2700	5	1	18432874	827	-21.67	1.06	12	2.56	-207.00	4228.00	7050	20230207	-36.38	4120	20231016	8.86	7050	-36.38	20230207	4120	8.86	20231016	7050	-36.38	20230207	4120	8.86	20231016	2.56	N	038680	500	92 억	103731	N	N	N	N
45	20231024	130423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4460	240	2	5.69	1716091025	397895	90.69	4185	4480	4175	5480	2955	4220	4313.35	0.56	54640	4653	4436	4328	4111	4003	4382	4057	92	1260	500	2700	5	1	18432874	822	-21.55	1.05	12	2.16	-207.00	4228.00	7050	20230207	-36.74	4120	20231016	8.25	7050	-36.74	20230207	4120	8.25	20231016	7050	-36.74	20230207	4120	8.25	20231016	2.56	N	038680	500	92 억	103731	N	N	N	N
46	20231024	120427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4325	105	2	2.49	1147163735	269417	61.41	4185	4360	4175	5480	2955	4220	4258.20	0.56	37125	4653	4436	4328	4111	4003	4382	4057	92	1260	500	2700	5	1	18432874	797	-20.89	1.02	12	1.46	-207.00	4228.00	7050	20230207	-38.65	4120	20231016	4.98	7050	-38.65	20230207	4120	4.98	20231016	7050	-38.65	20230207	4120	4.98	20231016	2.56	N	038680	500	92 억	103731	N	N	N	N
47	20231024	110422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4240	20	2	0.47	971473570	228632	52.11	4185	4360	4175	5480	2955	4220	4249.30	0.56	27849	4653	4436	4328	4111	4003	4382	4057	92	1260	500	2700	5	1	18432874	782	-20.48	1.00	12	1.24	-207.00	4228.00	7050	20230207	-39.86	4120	20231016	2.91	7050	-39.86	20230207	4120	2.91	20231016	7050	-39.86	20230207	4120	2.91	20231016	2.56	N	038680	500	92 억	103731	N	N	N	N
48	20231024	100419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4260	40	2	0.95	786603155	184789	42.12	4185	4360	4185	5480	2955	4220	4257.13	0.56	30628	4653	4436	4328	4111	4003	4382	4057	92	1260	500	2700	5	1	18432874	785	-20.58	1.01	12	1.00	-207.00	4228.00	7050	20230207	-39.57	4120	20231016	3.40	7050	-39.57	20230207	4120	3.40	20231016	7050	-39.57	20230207	4120	3.40	20231016	2.56	N	038680	500	92 억	103731	N	N	N	N
49	20231024	090422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4235	15	2	0.36	254079850	60406	13.77	4185	4275	4185	5480	2955	4220	4205.78	0.56	13881	4653	4436	4328	4111	4003	4382	4057	92	1260	500	2700	5	1	18432874	781	-20.46	1.00	12	0.33	-207.00	4228.00	7050	20230207	-39.93	4120	20231016	2.79	7050	-39.93	20230207	4120	2.79	20231016	7050	-39.93	20230207	4120	2.79	20231016	2.56	N	038680	500	92 억	103731	N	N	N	N
50	20231023	160416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4220	-195	5	-4.42	1856062080	423086	28.56	4455	4545	4220	5730	3095	4415	4388.12	0.74	-32800	4921	4667	4516	4262	4111	4795	4390	92	1315	500	2820	5	1	18432874	778	-20.39	1.00	12	2.30	-207.00	4228.00	7050	20230207	-40.14	4120	20231016	2.43	7050	-40.14	20230207	4120	2.43	20231016	7050	-40.14	20230207	4120	2.43	20231016	2.37	N	038680	500	92 억	135943	N	N	N	N
51	20231023	150416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4245	-170	5	-3.85	1709414935	388402	26.22	4455	4545	4235	5730	3095	4415	4401.15	0.74	-32489	4921	4667	4516	4262	4111	4795	4390	92	1315	500	2820	5	1	18432874	782	-20.51	1.00	12	2.11	-207.00	4228.00	7050	20230207	-39.79	4120	20231016	3.03	7050	-39.79	20230207	4120	3.03	20231016	7050	-39.79	20230207	4120	3.03	20231016	2.37	N	038680	500	92 억	135943	N	N	N	N
52	20231023	140418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4295	-120	5	-2.72	1474206750	333260	22.50	4455	4545	4245	5730	3095	4415	4423.59	0.74	-24169	4921	4667	4516	4262	4111	4795	4390	92	1315	500	2820	5	1	18432874	792	-20.75	1.02	12	1.81	-207.00	4228.00	7050	20230207	-39.08	4120	20231016	4.25	7050	-39.08	20230207	4120	4.25	20231016	7050	-39.08	20230207	4120	4.25	20231016	2.37	N	038680	500	92 억	135943	N	N	N	N
53	20231023	130419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4395	-20	5	-0.45	1083225900	242817	16.39	4455	4545	4395	5730	3095	4415	4461.08	0.74	-6832	4921	4667	4516	4262	4111	4795	4390	92	1315	500	2820	5	1	18432874	810	-21.23	1.04	12	1.32	-207.00	4228.00	7050	20230207	-37.66	4120	20231016	6.67	7050	-37.66	20230207	4120	6.67	20231016	7050	-37.66	20230207	4120	6.67	20231016	2.37	N	038680	500	92 억	135943	N	N	N	N
54	20231023	120416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4440	25	2	0.57	929624805	208062	14.05	4455	4545	4410	5730	3095	4415	4468.02	0.74	608	4921	4667	4516	4262	4111	4795	4390	92	1315	500	2820	5	1	18432874	818	-21.45	1.05	12	1.13	-207.00	4228.00	7050	20230207	-37.02	4120	20231016	7.77	7050	-37.02	20230207	4120	7.77	20231016	7050	-37.02	20230207	4120	7.77	20231016	2.37	N	038680	500	92 억	135943	N	N	N	N
55	20231023	110415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4475	60	2	1.36	796497730	178166	12.03	4455	4545	4410	5730	3095	4415	4470.54	0.74	4454	4921	4667	4516	4262	4111	4795	4390	92	1315	500	2820	5	1	18432874	825	-21.62	1.06	12	0.97	-207.00	4228.00	7050	20230207	-36.52	4120	20231016	8.62	7050	-36.52	20230207	4120	8.62	20231016	7050	-36.52	20230207	4120	8.62	20231016	2.37	N	038680	500	92 억	135943	N	N	N	N
56	20231023	100412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4470	55	2	1.25	680310985	152211	10.28	4455	4545	4410	5730	3095	4415	4469.53	0.74	5797	4921	4667	4516	4262	4111	4795	4390	92	1315	500	2820	5	1	18432874	824	-21.59	1.06	12	0.83	-207.00	4228.00	7050	20230207	-36.60	4120	20231016	8.50	7050	-36.60	20230207	4120	8.50	20231016	7050	-36.60	20230207	4120	8.50	20231016	2.37	N	038680	500	92 억	135943	N	N	N	N
57	20231023	090420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4465	50	2	1.13	204626320	45627	3.08	4455	4545	4425	5730	3095	4415	4484.78	0.74	5233	4921	4667	4516	4262	4111	4795	4390	92	1315	500	2820	5	1	18432874	823	-21.57	1.06	12	0.25	-207.00	4228.00	7050	20230207	-36.67	4120	20231016	8.37	7050	-36.67	20230207	4120	8.37	20231016	7050	-36.67	20230207	4120	8.37	20231016	2.37	N	038680	500	92 억	135943	N	N	N	N
58	20231020	160416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4415	-95	5	-2.11	6642727575	1466420	16.95	4400	4770	4365	5860	3160	4510	4530.09	0.98	-41799	5740	5125	4635	4020	3530	5432	4327	92	1350	500	2880	5	1	18432874	814	-21.33	1.04	12	7.96	-207.00	4228.00	7050	20230207	-37.38	4120	20231016	7.16	7050	-37.38	20230207	4120	7.16	20231016	7050	-37.38	20230207	4120	7.16	20231016	2.45	N	038680	500	92 억	180074	N	N	N	N
59	20231020	150415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4405	-105	5	-2.33	6389233640	1409129	16.29	4400	4770	4365	5860	3160	4510	4534.19	0.98	-41303	5740	5125	4635	4020	3530	5432	4327	92	1350	500	2880	5	1	18432874	812	-21.28	1.04	12	7.64	-207.00	4228.00	7050	20230207	-37.52	4120	20231016	6.92	7050	-37.52	20230207	4120	6.92	20231016	7050	-37.52	20230207	4120	6.92	20231016	2.45	N	038680	500	92 억	180074	N	N	N	N
60	20231020	140418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4490	-20	5	-0.44	6025499845	1327143	15.34	4400	4770	4365	5860	3160	4510	4540.23	0.98	-38218	5740	5125	4635	4020	3530	5432	4327	92	1350	500	2880	5	1	18432874	828	-21.69	1.06	12	7.20	-207.00	4228.00	7050	20230207	-36.31	4120	20231016	8.98	7050	-36.31	20230207	4120	8.98	20231016	7050	-36.31	20230207	4120	8.98	20231016	2.45	N	038680	500	92 억	180074	N	N	N	N
61	20231020	130407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4565	55	2	1.22	5512356850	1212675	14.02	4400	4770	4365	5860	3160	4510	4545.65	0.98	-59872	5740	5125	4635	4020	3530	5432	4327	92	1350	500	2880	5	1	18432874	841	-22.05	1.08	12	6.58	-207.00	4228.00	7050	20230207	-35.25	4120	20231016	10.80	7050	-35.25	20230207	4120	10.80	20231016	7050	-35.25	20230207	4120	10.80	20231016	2.45	N	038680	500	92 억	180074	N	N	N	N
62	20231020	120413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4535	25	2	0.55	3573399670	793577	9.17	4400	4635	4365	5860	3160	4510	4502.89	0.98	-17622	5740	5125	4635	4020	3530	5432	4327	92	1350	500	2880	5	1	18432874	836	-21.91	1.07	12	4.31	-207.00	4228.00	7050	20230207	-35.67	4120	20231016	10.07	7050	-35.67	20230207	4120	10.07	20231016	7050	-35.67	20230207	4120	10.07	20231016	2.45	N	038680	500	92 억	180074	N	N	N	N
63	20231020	110418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4480	-30	5	-0.67	3053768995	677282	7.83	4400	4635	4365	5860	3160	4510	4508.86	0.98	-12966	5740	5125	4635	4020	3530	5432	4327	92	1350	500	2880	5	1	18432874	826	-21.64	1.06	12	3.67	-207.00	4228.00	7050	20230207	-36.45	4120	20231016	8.74	7050	-36.45	20230207	4120	8.74	20231016	7050	-36.45	20230207	4120	8.74	20231016	2.45	N	038680	500	92 억	180074	N	N	N	N
64	20231020	100413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4590	80	2	1.77	2324669580	515655	5.96	4400	4635	4365	5860	3160	4510	4508.18	0.98	3450	5740	5125	4635	4020	3530	5432	4327	92	1350	500	2880	5	1	18432874	846	-22.17	1.09	12	2.80	-207.00	4228.00	7050	20230207	-34.89	4120	20231016	11.41	7050	-34.89	20230207	4120	11.41	20231016	7050	-34.89	20230207	4120	11.41	20231016	2.45	N	038680	500	92 억	180074	N	N	N	N
65	20231020	090415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4510	0	3	0.00	639501070	142092	1.64	4400	4600	4380	5860	3160	4510	4500.55	0.98	-21967	5740	5125	4635	4020	3530	5432	4327	92	1350	500	2880	5	1	18432874	831	-21.79	1.07	12	0.77	-207.00	4228.00	7050	20230207	-36.03	4120	20231016	9.47	7050	-36.03	20230207	4120	9.47	20231016	7050	-36.03	20230207	4120	9.47	20231016	2.45	N	038680	500	92 억	180074	N	N	N	N
66	20231019	160412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4510	365	2	8.81	41713028170	8565232	19174.03	4145	5250	4145	5380	2905	4145	4870.35	1.66	-126379	4258	4201	4168	4111	4078	4230	4140	92	1235	500	2650	5	1	18432874	831	-21.79	1.07	12	46.47	-207.00	4228.00	7050	20230207	-36.03	4120	20231016	9.47	7050	-36.03	20230207	4120	9.47	20231016	7050	-36.03	20230207	4120	9.47	20231016	2.49	N	038680	500	92 억	306036	N	N	N	N
67	20231019	150410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4460	315	2	7.60	40119495660	8214070	18387.93	4145	5250	4145	5380	2905	4145	4884.24	1.66	-147226	4258	4201	4168	4111	4078	4230	4140	92	1235	500	2650	5	1	18432874	822	-21.55	1.05	12	44.56	-207.00	4228.00	7050	20230207	-36.74	4120	20231016	8.25	7050	-36.74	20230207	4120	8.25	20231016	7050	-36.74	20230207	4120	8.25	20231016	2.49	N	038680	500	92 억	306036	N	N	N	N
68	20231019	140412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4565	420	2	10.13	38481073805	7846236	17564.50	4145	5250	4145	5380	2905	4145	4904.40	1.66	-166384	4258	4201	4168	4111	4078	4230	4140	92	1235	500	2650	5	1	18432874	841	-22.05	1.08	12	42.57	-207.00	4228.00	7050	20230207	-35.25	4120	20231016	10.80	7050	-35.25	20230207	4120	10.80	20231016	7050	-35.25	20230207	4120	10.80	20231016	2.49	N	038680	500	92 억	306036	N	N	N	N
69	20231019	130409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4755	610	2	14.72	36634853240	7447741	16672.43	4145	5250	4145	5380	2905	4145	4918.92	1.66	-165966	4258	4201	4168	4111	4078	4230	4140	92	1235	500	2650	5	1	18432874	876	-22.97	1.12	12	40.40	-207.00	4228.00	7050	20230207	-32.55	4120	20231016	15.41	7050	-32.55	20230207	4120	15.41	20231016	7050	-32.55	20230207	4120	15.41	20231016	2.49	N	038680	500	92 억	306036	N	N	N	N
70	20231019	120411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4695	550	2	13.27	35544638245	7218686	16159.67	4145	5250	4145	5380	2905	4145	4923.98	1.66	-158311	4258	4201	4168	4111	4078	4230	4140	92	1235	500	2650	5	1	18432874	865	-22.68	1.11	12	39.16	-207.00	4228.00	7050	20230207	-33.40	4120	20231016	13.96	7050	-33.40	20230207	4120	13.96	20231016	7050	-33.40	20230207	4120	13.96	20231016	2.49	N	038680	500	92 억	306036	N	N	N	N
71	20231019	110412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4925	780	2	18.82	32367592130	6548016	14658.31	4145	5250	4145	5380	2905	4145	4943.11	1.66	-155748	4258	4201	4168	4111	4078	4230	4140	92	1235	500	2650	5	1	18432874	908	-23.79	1.16	12	35.52	-207.00	4228.00	7050	20230207	-30.14	4120	20231016	19.54	7050	-30.14	20230207	4120	19.54	20231016	7050	-30.14	20230207	4120	19.54	20231016	2.49	N	038680	500	92 억	306036	N	N	N	N
72	20231019	100409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	5080	935	2	22.56	20423443170	4176434	9349.32	4145	5240	4145	5380	2905	4145	4890.16	1.66	-176990	4258	4201	4168	4111	4078	4230	4140	92	1235	500	2650	10	1	18432874	936	-24.54	1.20	12	22.66	-207.00	4228.00	7050	20230207	-27.94	4120	20231016	23.30	7050	-27.94	20230207	4120	23.30	20231016	7050	-27.94	20230207	4120	23.30	20231016	2.49	N	038680	500	92 억	306036	Y	N	N	N
73	20231019	090412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4410	265	2	6.39	128217185	29405	65.83	4145	4545	4145	5380	2905	4145	4360.39	1.66	-9413	4258	4201	4168	4111	4078	4230	4140	92	1235	500	2650	5	1	18432874	813	-21.30	1.04	12	0.16	-207.00	4228.00	7050	20230207	-37.45	4120	20231016	7.04	7050	-37.45	20230207	4120	7.04	20231016	7050	-37.45	20230207	4120	7.04	20231016	2.49	N	038680	500	92 억	306036	N	N	N	N
74	20231018	160413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4145	-20	5	-0.48	186142555	44597	212.05	4140	4225	4135	5410	2920	4165	4173.89	1.70	-5338	4348	4256	4208	4116	4068	4232	4092	92	1245	500	2660	5	1	18432874	764	-20.02	0.98	12	0.24	-207.00	4228.00	7050	20230207	-41.21	4120	20231016	0.61	7050	-41.21	20230207	4120	0.61	20231016	7050	-41.21	20230207	4120	0.61	20231016	2.52	N	038680	500	92 억	312539	N	N	N	N
75	20231018	150408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4170	5	2	0.12	180779620	43305	205.91	4140	4225	4135	5410	2920	4165	4174.57	1.70	-5758	4348	4256	4208	4116	4068	4232	4092	92	1245	500	2660	5	1	18432874	769	-20.14	0.99	12	0.23	-207.00	4228.00	7050	20230207	-40.85	4120	20231016	1.21	7050	-40.85	20230207	4120	1.21	20231016	7050	-40.85	20230207	4120	1.21	20231016	2.52	N	038680	500	92 억	312539	N	N	N	N
76	20231018	140405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4170	5	2	0.12	146945505	35139	167.08	4140	4225	4140	5410	2920	4165	4181.84	1.70	-5224	4348	4256	4208	4116	4068	4232	4092	92	1245	500	2660	5	1	18432874	769	-20.14	0.99	12	0.19	-207.00	4228.00	7050	20230207	-40.85	4120	20231016	1.21	7050	-40.85	20230207	4120	1.21	20231016	7050	-40.85	20230207	4120	1.21	20231016	2.52	N	038680	500	92 억	312539	N	N	N	N
77	20231018	130404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4165	0	3	0.00	134635360	32180	153.01	4140	4225	4140	5410	2920	4165	4183.82	1.70	-4200	4348	4256	4208	4116	4068	4232	4092	92	1245	500	2660	5	1	18432874	768	-20.12	0.99	12	0.17	-207.00	4228.00	7050	20230207	-40.92	4120	20231016	1.09	7050	-40.92	20230207	4120	1.09	20231016	7050	-40.92	20230207	4120	1.09	20231016	2.52	N	038680	500	92 억	312539	N	N	N	N
78	20231018	120410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4165	0	3	0.00	132554195	31680	150.63	4140	4225	4140	5410	2920	4165	4184.16	1.70	-4061	4348	4256	4208	4116	4068	4232	4092	92	1245	500	2660	5	1	18432874	768	-20.12	0.99	12	0.17	-207.00	4228.00	7050	20230207	-40.92	4120	20231016	1.09	7050	-40.92	20230207	4120	1.09	20231016	7050	-40.92	20230207	4120	1.09	20231016	2.52	N	038680	500	92 억	312539	N	N	N	N
79	20231018	110407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4170	5	2	0.12	110769440	26438	125.71	4140	4225	4140	5410	2920	4165	4189.78	1.70	-1507	4348	4256	4208	4116	4068	4232	4092	92	1245	500	2660	5	1	18432874	769	-20.14	0.99	12	0.14	-207.00	4228.00	7050	20230207	-40.85	4120	20231016	1.21	7050	-40.85	20230207	4120	1.21	20231016	7050	-40.85	20230207	4120	1.21	20231016	2.52	N	038680	500	92 억	312539	N	N	N	N
80	20231018	100409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4200	35	2	0.84	17376245	4147	19.72	4140	4225	4140	5410	2920	4165	4190.08	1.70	-303	4348	4256	4208	4116	4068	4232	4092	92	1245	500	2660	5	1	18432874	774	-20.29	0.99	12	0.02	-207.00	4228.00	7050	20230207	-40.43	4120	20231016	1.94	7050	-40.43	20230207	4120	1.94	20231016	7050	-40.43	20230207	4120	1.94	20231016	2.52	N	038680	500	92 억	312539	N	N	N	N
81	20231018	090407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4170	5	2	0.12	2649750	640	3.04	4140	4170	4140	5410	2920	4165	4140.23	1.70	427	4348	4256	4208	4116	4068	4232	4092	92	1245	500	2660	5	1	18432874	769	-20.14	0.99	12	0.00	-207.00	4228.00	7050	20230207	-40.85	4120	20231016	1.21	7050	-40.85	20230207	4120	1.21	20231016	7050	-40.85	20230207	4120	1.21	20231016	2.52	N	038680	500	92 억	312539	N	N	N	N
82	20231017	160409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4165	-5	5	-0.12	86275405	20556	45.84	4170	4300	4160	5420	2920	4170	4197.17	1.68	2561	4370	4270	4195	4095	4020	4232	4057	92	1250	500	2660	5	1	18432874	768	-20.12	0.99	12	0.11	-207.00	4228.00	7050	20230207	-40.92	4010	20221013	3.87	7050	-40.92	20230207	4120	1.09	20231016	7050	-40.92	20230207	4120	1.09	20231016	2.58	N	038680	500	92 억	310015	N	N	N	N
83	20231017	150408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4190	20	2	0.48	76997785	18332	40.88	4170	4300	4160	5420	2920	4170	4200.18	1.68	1938	4370	4270	4195	4095	4020	4232	4057	92	1250	500	2660	5	1	18432874	772	-20.24	0.99	12	0.10	-207.00	4228.00	7050	20230207	-40.57	4010	20221013	4.49	7050	-40.57	20230207	4120	1.70	20231016	7050	-40.57	20230207	4120	1.70	20231016	2.58	N	038680	500	92 억	310015	N	N	N	N
84	20231017	140410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4165	-5	5	-0.12	53035365	12589	28.08	4170	4300	4160	5420	2920	4170	4212.83	1.68	1078	4370	4270	4195	4095	4020	4232	4057	92	1250	500	2660	5	1	18432874	768	-20.12	0.99	12	0.07	-207.00	4228.00	7050	20230207	-40.92	4010	20221013	3.87	7050	-40.92	20230207	4120	1.09	20231016	7050	-40.92	20230207	4120	1.09	20231016	2.58	N	038680	500	92 억	310015	N	N	N	N
85	20231017	130408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4195	25	2	0.60	46114280	10930	24.38	4170	4300	4170	5420	2920	4170	4219.06	1.68	1592	4370	4270	4195	4095	4020	4232	4057	92	1250	500	2660	5	1	18432874	773	-20.27	0.99	12	0.06	-207.00	4228.00	7050	20230207	-40.50	4010	20221013	4.61	7050	-40.50	20230207	4120	1.82	20231016	7050	-40.50	20230207	4120	1.82	20231016	2.58	N	038680	500	92 억	310015	N	N	N	N
86	20231017	120409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4215	45	2	1.08	32445030	7671	17.11	4170	4300	4170	5420	2920	4170	4229.57	1.68	-180	4370	4270	4195	4095	4020	4232	4057	92	1250	500	2660	5	1	18432874	777	-20.36	1.00	12	0.04	-207.00	4228.00	7050	20230207	-40.21	4010	20221013	5.11	7050	-40.21	20230207	4120	2.31	20231016	7050	-40.21	20230207	4120	2.31	20231016	2.58	N	038680	500	92 억	310015	N	N	N	N
87	20231017	110404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4230	60	2	1.44	25770410	6089	13.58	4170	4300	4170	5420	2920	4170	4232.29	1.68	-140	4370	4270	4195	4095	4020	4232	4057	92	1250	500	2660	5	1	18432874	780	-20.43	1.00	12	0.03	-207.00	4228.00	7050	20230207	-40.00	4010	20221013	5.49	7050	-40.00	20230207	4120	2.67	20231016	7050	-40.00	20230207	4120	2.67	20231016	2.58	N	038680	500	92 억	310015	N	N	N	N
88	20231017	100403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4245	75	2	1.80	18488520	4377	9.76	4170	4300	4170	5420	2920	4170	4224.02	1.68	-9	4370	4270	4195	4095	4020	4232	4057	92	1250	500	2660	5	1	18432874	782	-20.51	1.00	12	0.02	-207.00	4228.00	7050	20230207	-39.79	4010	20221013	5.86	7050	-39.79	20230207	4120	3.03	20231016	7050	-39.79	20230207	4120	3.03	20231016	2.58	N	038680	500	92 억	310015	N	N	N	N
89	20231017	090406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4180	10	2	0.24	4058560	973	2.17	4170	4195	4170	5420	2920	4170	4171.18	1.68	-59	4370	4270	4195	4095	4020	4232	4057	92	1250	500	2660	5	1	18432874	770	-20.19	0.99	12	0.01	-207.00	4228.00	7050	20230207	-40.71	4010	20221013	4.24	7050	-40.71	20230207	4120	1.46	20231016	7050	-40.71	20230207	4120	1.46	20231016	2.58	N	038680	500	92 억	310015	N	N	N	N
90	20231016	160405	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	4170	-125	5	-2.91	187091935	44824	135.29	4295	4295	4120	5580	3010	4295	4173.95	1.71	-4439	4471	4382	4306	4217	4141	4345	4180	92	1285	500	2740	5	1	18432874	769	-20.14	0.99	12	0.24	-207.00	4228.00	7050	20230207	-40.85	4010	20221013	3.99	7050	-40.85	20230207	4120	1.21	20231016	7050	-40.85	20230207	4120	1.21	20231016	2.61	N	038680	500	92 억	314746	N	N	N	N
91	20231016	150404	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	4140	-155	5	-3.61	172886990	41405	124.97	4295	4295	4120	5580	3010	4295	4175.51	1.71	-5936	4471	4382	4306	4217	4141	4345	4180	92	1285	500	2740	5	1	18432874	763	-20.00	0.98	12	0.22	-207.00	4228.00	7050	20230207	-41.28	4010	20221013	3.24	7050	-41.28	20230207	4120	0.49	20231016	7050	-41.28	20230207	4120	0.49	20231016	2.61	N	038680	500	92 억	314746	N	N	N	N
92	20231016	140404	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	4140	-155	5	-3.61	146951570	35132	106.03	4295	4295	4140	5580	3010	4295	4182.84	1.71	-5958	4471	4382	4306	4217	4141	4345	4180	92	1285	500	2740	5	1	18432874	763	-20.00	0.98	12	0.19	-207.00	4228.00	7050	20230207	-41.28	4010	20221013	3.24	7050	-41.28	20230207	4140	0.00	20231016	7050	-41.28	20230207	4140	0.00	20231016	2.61	N	038680	500	92 억	314746	N	N	N	N
93	20231016	130403	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	4215	-80	5	-1.86	98661040	23522	70.99	4295	4295	4150	5580	3010	4295	4194.42	1.71	-7193	4471	4382	4306	4217	4141	4345	4180	92	1285	500	2740	5	1	18432874	777	-20.36	1.00	12	0.13	-207.00	4228.00	7050	20230207	-40.21	4010	20221013	5.11	7050	-40.21	20230207	4150	1.57	20231016	7050	-40.21	20230207	4150	1.57	20231016	2.61	N	038680	500	92 억	314746	N	N	N	N
94	20231016	120403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4175	-120	5	-2.79	73114030	17397	52.51	4295	4295	4170	5580	3010	4295	4202.68	1.71	-6152	4471	4382	4306	4217	4141	4345	4180	92	1285	500	2740	5	1	18432874	770	-20.17	0.99	12	0.09	-207.00	4228.00	7050	20230207	-40.78	4010	20221013	4.11	7050	-40.78	20230207	4160	0.36	20231011	7050	-40.78	20230207	4160	0.36	20221017	2.61	N	038680	500	92 억	314746	N	N	N	N
95	20231016	110403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4180	-115	5	-2.68	48517975	11517	34.76	4295	4295	4180	5580	3010	4295	4212.73	1.71	-3889	4471	4382	4306	4217	4141	4345	4180	92	1285	500	2740	5	1	18432874	770	-20.19	0.99	12	0.06	-207.00	4228.00	7050	20230207	-40.71	4010	20221013	4.24	7050	-40.71	20230207	4160	0.48	20231011	7050	-40.71	20230207	4160	0.48	20221017	2.61	N	038680	500	92 억	314746	N	N	N	N
96	20231016	100359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4235	-60	5	-1.40	23793605	5630	16.99	4295	4295	4195	5580	3010	4295	4226.22	1.71	-3545	4471	4382	4306	4217	4141	4345	4180	92	1285	500	2740	5	1	18432874	781	-20.46	1.00	12	0.03	-207.00	4228.00	7050	20230207	-39.93	4010	20221013	5.61	7050	-39.93	20230207	4160	1.80	20231011	7050	-39.93	20230207	4160	1.80	20221017	2.61	N	038680	500	92 억	314746	N	N	N	N
97	20231016	090401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4290	-5	5	-0.12	4492690	1052	3.18	4295	4295	4240	5580	3010	4295	4270.62	1.71	-419	4471	4382	4306	4217	4141	4345	4180	92	1285	500	2740	5	1	18432874	791	-20.72	1.01	12	0.01	-207.00	4228.00	7050	20230207	-39.15	4010	20221013	6.98	7050	-39.15	20230207	4160	3.12	20231011	7050	-39.15	20230207	4160	3.12	20221017	2.61	N	038680	500	92 억	314746	N	N	N	N
98	20231012	160410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4405	95	2	2.20	88211435	20050	73.97	4315	4440	4315	5600	3020	4310	4399.57	1.71	1261	4556	4432	4296	4172	4036	4495	4235	92	1290	500	2750	5	1	18432874	812	-21.28	1.04	12	0.11	-207.00	4228.00	7050	20230207	-37.52	4010	20221013	9.85	7050	-37.52	20230207	4160	5.89	20231011	7050	-37.52	20230207	4010	9.85	20221013	2.76	N	038680	500	92 억	315735	N	N	N	N
99	20231012	150404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4400	90	2	2.09	85410920	19414	71.62	4315	4440	4315	5600	3020	4310	4399.45	1.71	1267	4556	4432	4296	4172	4036	4495	4235	92	1290	500	2750	5	1	18432874	811	-21.26	1.04	12	0.11	-207.00	4228.00	7050	20230207	-37.59	4010	20221013	9.73	7050	-37.59	20230207	4160	5.77	20231011	7050	-37.59	20230207	4010	9.73	20221013	2.76	N	038680	500	92 억	315735	N	N	N	N
100	20231012	140403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4400	90	2	2.09	82562355	18766	69.23	4315	4440	4315	5600	3020	4310	4399.57	1.71	1245	4556	4432	4296	4172	4036	4495	4235	92	1290	500	2750	5	1	18432874	811	-21.26	1.04	12	0.10	-207.00	4228.00	7050	20230207	-37.59	4010	20221013	9.73	7050	-37.59	20230207	4160	5.77	20231011	7050	-37.59	20230207	4010	9.73	20221013	2.76	N	038680	500	92 억	315735	N	N	N	N
101	20231012	130403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4410	100	2	2.32	67083435	15250	56.26	4315	4440	4315	5600	3020	4310	4398.91	1.71	340	4556	4432	4296	4172	4036	4495	4235	92	1290	500	2750	5	1	18432874	813	-21.30	1.04	12	0.08	-207.00	4228.00	7050	20230207	-37.45	4010	20221013	9.98	7050	-37.45	20230207	4160	6.01	20231011	7050	-37.45	20230207	4010	9.98	20221013	2.76	N	038680	500	92 억	315735	N	N	N	N
102	20231012	120410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4410	100	2	2.32	60692155	13797	50.90	4315	4440	4315	5600	3020	4310	4398.94	1.71	-503	4556	4432	4296	4172	4036	4495	4235	92	1290	500	2750	5	1	18432874	813	-21.30	1.04	12	0.07	-207.00	4228.00	7050	20230207	-37.45	4010	20221013	9.98	7050	-37.45	20230207	4160	6.01	20231011	7050	-37.45	20230207	4010	9.98	20221013	2.76	N	038680	500	92 억	315735	N	N	N	N
103	20231012	110407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4410	100	2	2.32	47412830	10785	39.79	4315	4440	4315	5600	3020	4310	4396.18	1.71	741	4556	4432	4296	4172	4036	4495	4235	92	1290	500	2750	5	1	18432874	813	-21.30	1.04	12	0.06	-207.00	4228.00	7050	20230207	-37.45	4010	20221013	9.98	7050	-37.45	20230207	4160	6.01	20231011	7050	-37.45	20230207	4010	9.98	20221013	2.76	N	038680	500	92 억	315735	N	N	N	N
104	20231012	100407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4395	85	2	1.97	37144865	8441	31.14	4315	4440	4315	5600	3020	4310	4400.53	1.71	171	4556	4432	4296	4172	4036	4495	4235	92	1290	500	2750	5	1	18432874	810	-21.23	1.04	12	0.05	-207.00	4228.00	7050	20230207	-37.66	4010	20221013	9.60	7050	-37.66	20230207	4160	5.65	20231011	7050	-37.66	20230207	4010	9.60	20221013	2.76	N	038680	500	92 억	315735	N	N	N	N
105	20231012	090408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4380	70	2	1.62	5159795	1190	4.39	4315	4380	4315	5600	3020	4310	4335.96	1.71	29	4556	4432	4296	4172	4036	4495	4235	92	1290	500	2750	5	1	18432874	807	-21.16	1.04	12	0.01	-207.00	4228.00	7050	20230207	-37.87	4010	20221013	9.23	7050	-37.87	20230207	4160	5.29	20231011	7050	-37.87	20230207	4010	9.23	20221013	2.76	N	038680	500	92 억	315735	N	N	N	N
106	20231011	160404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4310	25	2	0.58	117088615	27091	51.53	4160	4420	4160	5570	3000	4285	4322.13	1.69	4580	4575	4430	4335	4190	4095	4382	4142	92	1285	500	2740	5	1	18432874	794	-20.82	1.02	12	0.15	-207.00	4228.00	7050	20230207	-38.87	4010	20221013	7.48	7050	-38.87	20230207	4160	3.61	20231011	7050	-38.87	20230207	4010	7.48	20221013	2.82	N	038680	500	92 억	311214	N	N	N	N
107	20231011	150404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4360	75	2	1.75	108528895	25118	47.78	4160	4420	4160	5570	3000	4285	4320.76	1.69	4959	4575	4430	4335	4190	4095	4382	4142	92	1285	500	2740	5	1	18432874	804	-21.06	1.03	12	0.14	-207.00	4228.00	7050	20230207	-38.16	4010	20221013	8.73	7050	-38.16	20230207	4160	4.81	20231011	7050	-38.16	20230207	4010	8.73	20221013	2.82	N	038680	500	92 억	311214	N	N	N	N
108	20231011	140409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4365	80	2	1.87	101380085	23485	44.67	4160	4420	4160	5570	3000	4285	4316.80	1.69	4949	4575	4430	4335	4190	4095	4382	4142	92	1285	500	2740	5	1	18432874	805	-21.09	1.03	12	0.13	-207.00	4228.00	7050	20230207	-38.09	4010	20221013	8.85	7050	-38.09	20230207	4160	4.93	20231011	7050	-38.09	20230207	4010	8.85	20221013	2.82	N	038680	500	92 억	311214	N	N	N	N
109	20231011	130401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4380	95	2	2.22	98464280	22819	43.41	4160	4420	4160	5570	3000	4285	4315.01	1.69	5139	4575	4430	4335	4190	4095	4382	4142	92	1285	500	2740	5	1	18432874	807	-21.16	1.04	12	0.12	-207.00	4228.00	7050	20230207	-37.87	4010	20221013	9.23	7050	-37.87	20230207	4160	5.29	20231011	7050	-37.87	20230207	4010	9.23	20221013	2.82	N	038680	500	92 억	311214	N	N	N	N
110	20231011	120410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4370	85	2	1.98	92597275	21478	40.86	4160	4420	4160	5570	3000	4285	4311.26	1.69	4936	4575	4430	4335	4190	4095	4382	4142	92	1285	500	2740	5	1	18432874	806	-21.11	1.03	12	0.12	-207.00	4228.00	7050	20230207	-38.01	4010	20221013	8.98	7050	-38.01	20230207	4160	5.05	20231011	7050	-38.01	20230207	4010	8.98	20221013	2.82	N	038680	500	92 억	311214	N	N	N	N
111	20231011	110406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4385	100	2	2.33	76006120	17677	33.63	4160	4420	4160	5570	3000	4285	4299.72	1.69	6309	4575	4430	4335	4190	4095	4382	4142	92	1285	500	2740	5	1	18432874	808	-21.18	1.04	12	0.10	-207.00	4228.00	7050	20230207	-37.80	4010	20221013	9.35	7050	-37.80	20230207	4160	5.41	20231011	7050	-37.80	20230207	4010	9.35	20221013	2.82	N	038680	500	92 억	311214	N	N	N	N
112	20231011	100403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4365	80	2	1.87	58675810	13691	26.04	4160	4420	4160	5570	3000	4285	4285.72	1.69	4607	4575	4430	4335	4190	4095	4382	4142	92	1285	500	2740	5	1	18432874	805	-21.09	1.03	12	0.07	-207.00	4228.00	7050	20230207	-38.09	4010	20221013	8.85	7050	-38.09	20230207	4160	4.93	20231011	7050	-38.09	20230207	4010	8.85	20221013	2.82	N	038680	500	92 억	311214	N	N	N	N
113	20231011	090405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4320	35	2	0.82	23440960	5574	10.60	4160	4320	4160	5570	3000	4285	4205.41	1.69	477	4575	4430	4335	4190	4095	4382	4142	92	1285	500	2740	5	1	18432874	796	-20.87	1.02	12	0.03	-207.00	4228.00	7050	20230207	-38.72	4010	20221013	7.73	7050	-38.72	20230207	4160	3.85	20231011	7050	-38.72	20230207	4010	7.73	20221013	2.82	N	038680	500	92 억	311214	N	N	N	N
114	20231010	160402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4285	-130	5	-2.94	227046300	52174	159.29	4425	4480	4240	5730	3095	4415	4351.72	1.68	1046	4585	4500	4345	4260	4105	4542	4302	92	1315	500	2820	5	1	18432874	790	-20.70	1.01	12	0.28	-207.00	4228.00	7050	20230207	-39.22	4010	20221013	6.86	7050	-39.22	20230207	4190	2.27	20231006	7050	-39.22	20230207	4010	6.86	20221013	2.88	N	038680	500	92 억	310106	N	N	N	N
115	20231010	150401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4260	-155	5	-3.51	161852265	36850	112.50	4425	4480	4240	5730	3095	4415	4392.19	1.68	1627	4585	4500	4345	4260	4105	4542	4302	92	1315	500	2820	5	1	18432874	785	-20.58	1.01	12	0.20	-207.00	4228.00	7050	20230207	-39.57	4010	20221013	6.23	7050	-39.57	20230207	4190	1.67	20231006	7050	-39.57	20230207	4010	6.23	20221013	2.88	N	038680	500	92 억	310106	N	N	N	N
116	20231010	140401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4315	-100	5	-2.27	132574950	29998	91.58	4425	4480	4240	5730	3095	4415	4419.46	1.68	758	4585	4500	4345	4260	4105	4542	4302	92	1315	500	2820	5	1	18432874	795	-20.85	1.02	12	0.16	-207.00	4228.00	7050	20230207	-38.79	4010	20221013	7.61	7050	-38.79	20230207	4190	2.98	20231006	7050	-38.79	20230207	4010	7.61	20221013	2.88	N	038680	500	92 억	310106	N	N	N	N
117	20231010	130359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4340	-75	5	-1.70	126349345	28557	87.18	4425	4480	4240	5730	3095	4415	4424.46	1.68	1424	4585	4500	4345	4260	4105	4542	4302	92	1315	500	2820	5	1	18432874	800	-20.97	1.03	12	0.15	-207.00	4228.00	7050	20230207	-38.44	4010	20221013	8.23	7050	-38.44	20230207	4190	3.58	20231006	7050	-38.44	20230207	4010	8.23	20221013	2.88	N	038680	500	92 억	310106	N	N	N	N
118	20231010	120400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4410	-5	5	-0.11	114991155	25959	79.25	4425	4480	4240	5730	3095	4415	4429.72	1.68	3115	4585	4500	4345	4260	4105	4542	4302	92	1315	500	2820	5	1	18432874	813	-21.30	1.04	12	0.14	-207.00	4228.00	7050	20230207	-37.45	4010	20221013	9.98	7050	-37.45	20230207	4190	5.25	20231006	7050	-37.45	20230207	4010	9.98	20221013	2.88	N	038680	500	92 억	310106	N	N	N	N
119	20231010	110352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4470	55	2	1.25	106309800	23997	73.26	4425	4480	4240	5730	3095	4415	4430.13	1.68	4851	4585	4500	4345	4260	4105	4542	4302	92	1315	500	2820	5	1	18432874	824	-21.59	1.06	12	0.13	-207.00	4228.00	7050	20230207	-36.60	4010	20221013	11.47	7050	-36.60	20230207	4190	6.68	20231006	7050	-36.60	20230207	4010	11.47	20221013	2.88	N	038680	500	92 억	310106	N	N	N	N
120	20231010	100356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4460	45	2	1.02	50978000	11544	35.24	4425	4465	4240	5730	3095	4415	4415.97	1.68	158	4585	4500	4345	4260	4105	4542	4302	92	1315	500	2820	5	1	18432874	822	-21.55	1.05	12	0.06	-207.00	4228.00	7050	20230207	-36.74	4010	20221013	11.22	7050	-36.74	20230207	4190	6.44	20231006	7050	-36.74	20230207	4010	11.22	20221013	2.88	N	038680	500	92 억	310106	N	N	N	N
121	20231010	090357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4360	-55	5	-1.25	8932530	2054	6.27	4425	4425	4240	5730	3095	4415	4348.85	1.68	228	4585	4500	4345	4260	4105	4542	4302	92	1315	500	2820	5	1	18432874	804	-21.06	1.03	12	0.01	-207.00	4228.00	7050	20230207	-38.16	4010	20221013	8.73	7050	-38.16	20230207	4190	4.06	20231006	7050	-38.16	20230207	4010	8.73	20221013	2.88	N	038680	500	92 억	310106	N	N	N	N
122	20231006	160359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4415	165	2	3.88	143653065	32755	68.78	4190	4430	4190	5520	2975	4250	4385.68	1.59	18177	4570	4410	4330	4170	4090	4370	4130	92	1270	500	2720	5	1	18432874	814	-21.33	1.04	12	0.18	-207.00	4228.00	7050	20230207	-37.38	4010	20221013	10.10	7050	-37.38	20230207	4190	5.37	20231006	7050	-37.38	20230207	4010	10.10	20221013	2.98	N	038680	500	92 억	292187	N	N	N	N
123	20231006	150353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4405	155	2	3.65	129246300	29476	61.90	4190	4430	4190	5520	2975	4250	4384.80	1.59	16153	4570	4410	4330	4170	4090	4370	4130	92	1270	500	2720	5	1	18432874	812	-21.28	1.04	12	0.16	-207.00	4228.00	7050	20230207	-37.52	4010	20221013	9.85	7050	-37.52	20230207	4190	5.13	20231006	7050	-37.52	20230207	4010	9.85	20221013	2.98	N	038680	500	92 억	292187	N	N	N	N
124	20231006	140353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4400	150	2	3.53	85915980	19658	41.28	4190	4430	4190	5520	2975	4250	4370.54	1.59	8932	4570	4410	4330	4170	4090	4370	4130	92	1270	500	2720	5	1	18432874	811	-21.26	1.04	12	0.11	-207.00	4228.00	7050	20230207	-37.59	4010	20221013	9.73	7050	-37.59	20230207	4190	5.01	20231006	7050	-37.59	20230207	4010	9.73	20221013	2.98	N	038680	500	92 억	292187	N	N	N	N
125	20231006	130352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4395	145	2	3.41	71667855	16417	34.48	4190	4430	4190	5520	2975	4250	4365.47	1.59	8506	4570	4410	4330	4170	4090	4370	4130	92	1270	500	2720	5	1	18432874	810	-21.23	1.04	12	0.09	-207.00	4228.00	7050	20230207	-37.66	4010	20221013	9.60	7050	-37.66	20230207	4190	4.89	20231006	7050	-37.66	20230207	4010	9.60	20221013	2.98	N	038680	500	92 억	292187	N	N	N	N
126	20231006	120348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4370	120	2	2.82	60674370	13917	29.23	4190	4430	4190	5520	2975	4250	4359.73	1.59	7033	4570	4410	4330	4170	4090	4370	4130	92	1270	500	2720	5	1	18432874	806	-21.11	1.03	12	0.08	-207.00	4228.00	7050	20230207	-38.01	4010	20221013	8.98	7050	-38.01	20230207	4190	4.30	20231006	7050	-38.01	20230207	4010	8.98	20221013	2.98	N	038680	500	92 억	292187	N	N	N	N
127	20231006	110346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4425	175	2	4.12	45937065	10551	22.16	4190	4430	4190	5520	2975	4250	4353.81	1.59	4528	4570	4410	4330	4170	4090	4370	4130	92	1270	500	2720	5	1	18432874	816	-21.38	1.05	12	0.06	-207.00	4228.00	7050	20230207	-37.23	4010	20221013	10.35	7050	-37.23	20230207	4190	5.61	20231006	7050	-37.23	20230207	4010	10.35	20221013	2.98	N	038680	500	92 억	292187	N	N	N	N
128	20231006	100349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4420	170	2	4.00	35682870	8229	17.28	4190	4425	4190	5520	2975	4250	4336.23	1.59	3269	4570	4410	4330	4170	4090	4370	4130	92	1270	500	2720	5	1	18432874	815	-21.35	1.05	12	0.04	-207.00	4228.00	7050	20230207	-37.30	4010	20221013	10.22	7050	-37.30	20230207	4190	5.49	20231006	7050	-37.30	20230207	4010	10.22	20221013	2.98	N	038680	500	92 억	292187	N	N	N	N
129	20231006	090345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	4300	50	2	1.18	6039320	1422	2.99	4190	4300	4190	5520	2975	4250	4247.06	1.59	340	4570	4410	4330	4170	4090	4370	4130	92	1270	500	2720	5	1	18432874	793	-20.77	1.02	12	0.01	-207.00	4228.00	7050	20230207	-39.01	4010	20221013	7.23	7050	-39.01	20230207	4190	2.63	20231006	7050	-39.01	20230207	4010	7.23	20221013	2.98	N	038680	500	92 억	292187	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History