KissMeData/064480/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

76 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	20231130	160623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7090	160	2	2.31	1392473090	196882	115.62	7080	7180	6950	9000	4860	6930	7072.55	1.78	43924	7290	7110	7000	6820	6710	7055	6765	62	2070	500	4430	10	1	11952500	847	25.05	1.61	12	1.65	283.00	4397.00	16130	20230314	-56.04	3915	20230103	81.10	16130	-56.04	20230314	3915	81.10	20230103	16130	-56.04	20230314	3915	81.10	20230103	7.25	N	064480	500	61 억	213224	N	N	N	N
3	20231130	150624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7100	170	2	2.45	1285598260	181829	106.78	7080	7180	6950	9000	4860	6930	7070.37	1.78	43734	7290	7110	7000	6820	6710	7055	6765	62	2070	500	4430	10	1	11952500	849	25.09	1.61	12	1.52	283.00	4397.00	16130	20230314	-55.98	3915	20230103	81.35	16130	-55.98	20230314	3915	81.35	20230103	16130	-55.98	20230314	3915	81.35	20230103	7.25	N	064480	500	61 억	213224	N	N	N	N
4	20231130	140620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7120	190	2	2.74	1169947490	165526	97.21	7080	7180	6950	9000	4860	6930	7068.06	1.78	42745	7290	7110	7000	6820	6710	7055	6765	62	2070	500	4430	10	1	11952500	851	25.16	1.62	12	1.38	283.00	4397.00	16130	20230314	-55.86	3915	20230103	81.86	16130	-55.86	20230314	3915	81.86	20230103	16130	-55.86	20230314	3915	81.86	20230103	7.25	N	064480	500	61 억	213224	N	N	N	N
5	20231130	130619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7110	180	2	2.60	905752630	128303	75.35	7080	7180	6950	9000	4860	6930	7059.48	1.78	25256	7290	7110	7000	6820	6710	7055	6765	62	2070	500	4430	10	1	11952500	850	25.12	1.62	12	1.07	283.00	4397.00	16130	20230314	-55.92	3915	20230103	81.61	16130	-55.92	20230314	3915	81.61	20230103	16130	-55.92	20230314	3915	81.61	20230103	7.25	N	064480	500	61 억	213224	N	N	N	N
6	20231130	120629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7060	130	2	1.88	797241880	112919	66.31	7080	7180	6950	9000	4860	6930	7060.30	1.78	17918	7290	7110	7000	6820	6710	7055	6765	62	2070	500	4430	10	1	11952500	844	24.95	1.61	12	0.94	283.00	4397.00	16130	20230314	-56.23	3915	20230103	80.33	16130	-56.23	20230314	3915	80.33	20230103	16130	-56.23	20230314	3915	80.33	20230103	7.25	N	064480	500	61 억	213224	N	N	N	N
7	20231130	110623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7080	150	2	2.16	633344310	89717	52.69	7080	7180	6950	9000	4860	6930	7059.36	1.78	9904	7290	7110	7000	6820	6710	7055	6765	62	2070	500	4430	10	1	11952500	846	25.02	1.61	12	0.75	283.00	4397.00	16130	20230314	-56.11	3915	20230103	80.84	16130	-56.11	20230314	3915	80.84	20230103	16130	-56.11	20230314	3915	80.84	20230103	7.25	N	064480	500	61 억	213224	N	N	N	N
8	20231130	100618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7050	120	2	1.73	507172050	71821	42.18	7080	7180	6950	9000	4860	6930	7061.61	1.78	5768	7290	7110	7000	6820	6710	7055	6765	62	2070	500	4430	10	1	11952500	843	24.91	1.60	12	0.60	283.00	4397.00	16130	20230314	-56.29	3915	20230103	80.08	16130	-56.29	20230314	3915	80.08	20230103	16130	-56.29	20230314	3915	80.08	20230103	7.25	N	064480	500	61 억	213224	N	N	N	N
9	20231130	090620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7120	190	2	2.74	164192890	23064	13.54	7080	7180	7070	9000	4860	6930	7119.01	1.78	6276	7290	7110	7000	6820	6710	7055	6765	62	2070	500	4430	10	1	11952500	851	25.16	1.62	12	0.19	283.00	4397.00	16130	20230314	-55.86	3915	20230103	81.86	16130	-55.86	20230314	3915	81.86	20230103	16130	-55.86	20230314	3915	81.86	20230103	7.25	N	064480	500	61 억	213224	N	N	N	N
10	20231129	160617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6930	-100	5	-1.42	1182473600	167991	86.94	7070	7180	6890	9130	4930	7030	7038.95	1.88	-12170	7336	7182	6996	6842	6656	7260	6920	62	2100	500	4490	10	1	11952500	828	24.49	1.58	12	1.41	283.00	4397.00	16130	20230314	-57.04	3915	20230103	77.01	16130	-57.04	20230314	3915	77.01	20230103	16130	-57.04	20230314	3915	77.01	20230103	7.19	N	064480	500	61 억	224427	N	N	N	N
11	20231129	150621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6950	-80	5	-1.14	1132345520	160767	83.20	7070	7180	6890	9130	4930	7030	7043.40	1.88	-12319	7336	7182	6996	6842	6656	7260	6920	62	2100	500	4490	10	1	11952500	831	24.56	1.58	12	1.35	283.00	4397.00	16130	20230314	-56.91	3915	20230103	77.52	16130	-56.91	20230314	3915	77.52	20230103	16130	-56.91	20230314	3915	77.52	20230103	7.19	N	064480	500	61 억	224427	N	N	N	N
12	20231129	140618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7010	-20	5	-0.28	829564040	117175	60.64	7070	7180	6960	9130	4930	7030	7079.70	1.88	-583	7336	7182	6996	6842	6656	7260	6920	62	2100	500	4490	10	1	11952500	838	24.77	1.59	12	0.98	283.00	4397.00	16130	20230314	-56.54	3915	20230103	79.05	16130	-56.54	20230314	3915	79.05	20230103	16130	-56.54	20230314	3915	79.05	20230103	7.19	N	064480	500	61 억	224427	N	N	N	N
13	20231129	130621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7050	20	2	0.28	658309470	92788	48.02	7070	7180	6960	9130	4930	7030	7094.77	1.88	-3482	7336	7182	6996	6842	6656	7260	6920	62	2100	500	4490	10	1	11952500	843	24.91	1.60	12	0.78	283.00	4397.00	16130	20230314	-56.29	3915	20230103	80.08	16130	-56.29	20230314	3915	80.08	20230103	16130	-56.29	20230314	3915	80.08	20230103	7.19	N	064480	500	61 억	224427	N	N	N	N
14	20231129	120620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7080	50	2	0.71	582364230	82039	42.46	7070	7180	6960	9130	4930	7030	7098.63	1.88	-3049	7336	7182	6996	6842	6656	7260	6920	62	2100	500	4490	10	1	11952500	846	25.02	1.61	12	0.69	283.00	4397.00	16130	20230314	-56.11	3915	20230103	80.84	16130	-56.11	20230314	3915	80.84	20230103	16130	-56.11	20230314	3915	80.84	20230103	7.19	N	064480	500	61 억	224427	N	N	N	N
15	20231129	110621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7050	20	2	0.28	528227030	74382	38.50	7070	7180	6960	9130	4930	7030	7101.54	1.88	-2051	7336	7182	6996	6842	6656	7260	6920	62	2100	500	4490	10	1	11952500	843	24.91	1.60	12	0.62	283.00	4397.00	16130	20230314	-56.29	3915	20230103	80.08	16130	-56.29	20230314	3915	80.08	20230103	16130	-56.29	20230314	3915	80.08	20230103	7.19	N	064480	500	61 억	224427	N	N	N	N
16	20231129	100620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7110	80	2	1.14	321582380	45377	23.48	7070	7180	6960	9130	4930	7030	7086.90	1.88	3302	7336	7182	6996	6842	6656	7260	6920	62	2100	500	4490	10	1	11952500	850	25.12	1.62	12	0.38	283.00	4397.00	16130	20230314	-55.92	3915	20230103	81.61	16130	-55.92	20230314	3915	81.61	20230103	16130	-55.92	20230314	3915	81.61	20230103	7.19	N	064480	500	61 억	224427	N	N	N	N
17	20231129	090617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6970	-60	5	-0.85	29657850	4233	2.19	7070	7070	6960	9130	4930	7030	7006.34	1.88	23	7336	7182	6996	6842	6656	7260	6920	62	2100	500	4490	10	1	11952500	833	24.63	1.59	12	0.04	283.00	4397.00	16130	20230314	-56.79	3915	20230103	78.03	16130	-56.79	20230314	3915	78.03	20230103	16130	-56.79	20230314	3915	78.03	20230103	7.19	N	064480	500	61 억	224427	N	N	N	N
18	20231128	160618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7030	180	2	2.63	1315319170	188160	74.51	6890	7150	6810	8900	4800	6850	6990.23	1.97	-13068	7323	7086	6943	6706	6563	7015	6635	62	2050	500	4380	10	1	11952500	840	24.84	1.60	12	1.57	283.00	4397.00	16130	20230314	-56.42	3915	20230103	79.57	16130	-56.42	20230314	3915	79.57	20230103	16130	-56.42	20230314	3915	79.57	20230103	7.18	N	064480	500	61 억	235930	N	N	N	N
19	20231128	150539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7070	220	2	3.21	1218736690	174435	69.08	6890	7150	6810	8900	4800	6850	6986.81	1.97	-11105	7323	7086	6943	6706	6563	7015	6635	62	2050	500	4380	10	1	11952500	845	24.98	1.61	12	1.46	283.00	4397.00	16130	20230314	-56.17	3915	20230103	80.59	16130	-56.17	20230314	3915	80.59	20230103	16130	-56.17	20230314	3915	80.59	20230103	7.18	N	064480	500	61 억	235930	N	N	N	N
20	20231128	140618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7080	230	2	3.36	1064273690	152592	60.43	6890	7150	6810	8900	4800	6850	6974.69	1.97	-6145	7323	7086	6943	6706	6563	7015	6635	62	2050	500	4380	10	1	11952500	846	25.02	1.61	12	1.28	283.00	4397.00	16130	20230314	-56.11	3915	20230103	80.84	16130	-56.11	20230314	3915	80.84	20230103	16130	-56.11	20230314	3915	80.84	20230103	7.18	N	064480	500	61 억	235930	N	N	N	N
21	20231128	130614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6930	80	2	1.17	618857650	89403	35.40	6890	7010	6810	8900	4800	6850	6922.16	1.97	-1228	7323	7086	6943	6706	6563	7015	6635	62	2050	500	4380	10	1	11952500	828	24.49	1.58	12	0.75	283.00	4397.00	16130	20230314	-57.04	3915	20230103	77.01	16130	-57.04	20230314	3915	77.01	20230103	16130	-57.04	20230314	3915	77.01	20230103	7.18	N	064480	500	61 억	235930	N	N	N	N
22	20231128	120616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6970	120	2	1.75	550792140	79602	31.52	6890	7010	6810	8900	4800	6850	6919.38	1.97	-567	7323	7086	6943	6706	6563	7015	6635	62	2050	500	4380	10	1	11952500	833	24.63	1.59	12	0.67	283.00	4397.00	16130	20230314	-56.79	3915	20230103	78.03	16130	-56.79	20230314	3915	78.03	20230103	16130	-56.79	20230314	3915	78.03	20230103	7.18	N	064480	500	61 억	235930	N	N	N	N
23	20231128	110615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6990	140	2	2.04	498550980	72102	28.55	6890	7010	6810	8900	4800	6850	6914.58	1.97	936	7323	7086	6943	6706	6563	7015	6635	62	2050	500	4380	10	1	11952500	835	24.70	1.59	12	0.60	283.00	4397.00	16130	20230314	-56.66	3915	20230103	78.54	16130	-56.66	20230314	3915	78.54	20230103	16130	-56.66	20230314	3915	78.54	20230103	7.18	N	064480	500	61 억	235930	N	N	N	N
24	20231128	100615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6890	40	2	0.58	327545820	47423	18.78	6890	7010	6810	8900	4800	6850	6906.97	1.97	2737	7323	7086	6943	6706	6563	7015	6635	62	2050	500	4380	10	1	11952500	824	24.35	1.57	12	0.40	283.00	4397.00	16130	20230314	-57.28	3915	20230103	75.99	16130	-57.28	20230314	3915	75.99	20230103	16130	-57.28	20230314	3915	75.99	20230103	7.18	N	064480	500	61 억	235930	N	N	N	N
25	20231128	090614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6920	70	2	1.02	31328970	4547	1.80	6890	6930	6860	8900	4800	6850	6890.57	1.97	1750	7323	7086	6943	6706	6563	7015	6635	62	2050	500	4380	10	1	11952500	827	24.45	1.57	12	0.04	283.00	4397.00	16130	20230314	-57.10	3915	20230103	76.76	16130	-57.10	20230314	3915	76.76	20230103	16130	-57.10	20230314	3915	76.76	20230103	7.18	N	064480	500	61 억	235930	N	N	N	N
26	20231127	160613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6850	-300	5	-4.20	1717253400	247858	117.19	7180	7180	6800	9290	5010	7150	6928.74	1.76	24913	7290	7220	7140	7070	6990	7225	7075	62	2140	500	4570	10	1	11952500	819	24.20	1.56	12	2.07	283.00	4397.00	16130	20230314	-57.53	3915	20230103	74.97	16130	-57.53	20230314	3915	74.97	20230103	16130	-57.53	20230314	3915	74.97	20230103	7.15	N	064480	500	61 억	210543	N	N	N	N
27	20231127	150614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6870	-280	5	-3.92	1525444170	219887	103.96	7180	7180	6800	9290	5010	7150	6937.38	1.76	23502	7290	7220	7140	7070	6990	7225	7075	62	2140	500	4570	10	1	11952500	821	24.28	1.56	12	1.84	283.00	4397.00	16130	20230314	-57.41	3915	20230103	75.48	16130	-57.41	20230314	3915	75.48	20230103	16130	-57.41	20230314	3915	75.48	20230103	7.15	N	064480	500	61 억	210543	N	N	N	N
28	20231127	140618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6910	-240	5	-3.36	1372218050	197625	93.44	7180	7180	6800	9290	5010	7150	6943.52	1.76	19942	7290	7220	7140	7070	6990	7225	7075	62	2140	500	4570	10	1	11952500	826	24.42	1.57	12	1.65	283.00	4397.00	16130	20230314	-57.16	3915	20230103	76.50	16130	-57.16	20230314	3915	76.50	20230103	16130	-57.16	20230314	3915	76.50	20230103	7.15	N	064480	500	61 억	210543	N	N	N	N
29	20231127	130616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6910	-240	5	-3.36	1146797960	165046	78.03	7180	7180	6800	9290	5010	7150	6948.32	1.76	11626	7290	7220	7140	7070	6990	7225	7075	62	2140	500	4570	10	1	11952500	826	24.42	1.57	12	1.38	283.00	4397.00	16130	20230314	-57.16	3915	20230103	76.50	16130	-57.16	20230314	3915	76.50	20230103	16130	-57.16	20230314	3915	76.50	20230103	7.15	N	064480	500	61 억	210543	N	N	N	N
30	20231127	120617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6980	-170	5	-2.38	1006358730	144807	68.46	7180	7180	6800	9290	5010	7150	6949.62	1.76	7161	7290	7220	7140	7070	6990	7225	7075	62	2140	500	4570	10	1	11952500	834	24.66	1.59	12	1.21	283.00	4397.00	16130	20230314	-56.73	3915	20230103	78.29	16130	-56.73	20230314	3915	78.29	20230103	16130	-56.73	20230314	3915	78.29	20230103	7.15	N	064480	500	61 억	210543	N	N	N	N
31	20231127	110608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7000	-150	5	-2.10	887013190	127628	60.34	7180	7180	6800	9290	5010	7150	6949.95	1.76	4988	7290	7220	7140	7070	6990	7225	7075	62	2140	500	4570	10	1	11952500	837	24.73	1.59	12	1.07	283.00	4397.00	16130	20230314	-56.60	3915	20230103	78.80	16130	-56.60	20230314	3915	78.80	20230103	16130	-56.60	20230314	3915	78.80	20230103	7.15	N	064480	500	61 억	210543	N	N	N	N
32	20231127	100608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6970	-180	5	-2.52	707299140	101781	48.12	7180	7180	6800	9290	5010	7150	6949.18	1.76	57	7290	7220	7140	7070	6990	7225	7075	62	2140	500	4570	10	1	11952500	833	24.63	1.59	12	0.85	283.00	4397.00	16130	20230314	-56.79	3915	20230103	78.03	16130	-56.79	20230314	3915	78.03	20230103	16130	-56.79	20230314	3915	78.03	20230103	7.15	N	064480	500	61 억	210543	N	N	N	N
33	20231127	090610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7100	-50	5	-0.70	77805490	10899	5.15	7180	7180	7070	9290	5010	7150	7138.75	1.76	-4370	7290	7220	7140	7070	6990	7225	7075	62	2140	500	4570	10	1	11952500	849	25.09	1.61	12	0.09	283.00	4397.00	16130	20230314	-55.98	3915	20230103	81.35	16130	-55.98	20230314	3915	81.35	20230103	16130	-55.98	20230314	3915	81.35	20230103	7.15	N	064480	500	61 억	210543	N	N	N	N
34	20231124	160603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7150	0	3	0.00	1484472380	207758	45.19	7150	7210	7060	9290	5010	7150	7145.17	1.70	6804	7470	7310	7160	7000	6850	7235	6925	62	2140	500	4570	10	1	11952500	855	25.27	1.63	12	1.74	283.00	4397.00	16130	20230314	-55.67	3915	20230103	82.63	16130	-55.67	20230314	3915	82.63	20230103	16130	-55.67	20230314	3915	82.63	20230103	7.65	N	064480	500	61 억	202965	N	N	N	N
35	20231124	150611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7160	10	2	0.14	1368964100	191594	41.68	7150	7210	7060	9290	5010	7150	7145.13	1.70	6597	7470	7310	7160	7000	6850	7235	6925	62	2140	500	4570	10	1	11952500	856	25.30	1.63	12	1.60	283.00	4397.00	16130	20230314	-55.61	3915	20230103	82.89	16130	-55.61	20230314	3915	82.89	20230103	16130	-55.61	20230314	3915	82.89	20230103	7.65	N	064480	500	61 억	202965	N	N	N	N
36	20231124	140612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7150	0	3	0.00	1108192450	154927	33.70	7150	7210	7060	9290	5010	7150	7153.00	1.70	2510	7470	7310	7160	7000	6850	7235	6925	62	2140	500	4570	10	1	11952500	855	25.27	1.63	12	1.30	283.00	4397.00	16130	20230314	-55.67	3915	20230103	82.63	16130	-55.67	20230314	3915	82.63	20230103	16130	-55.67	20230314	3915	82.63	20230103	7.65	N	064480	500	61 억	202965	N	N	N	N
37	20231124	130607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7150	0	3	0.00	986030400	137805	29.98	7150	7210	7060	9290	5010	7150	7155.26	1.70	4869	7470	7310	7160	7000	6850	7235	6925	62	2140	500	4570	10	1	11952500	855	25.27	1.63	12	1.15	283.00	4397.00	16130	20230314	-55.67	3915	20230103	82.63	16130	-55.67	20230314	3915	82.63	20230103	16130	-55.67	20230314	3915	82.63	20230103	7.65	N	064480	500	61 억	202965	N	N	N	N
38	20231124	120612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7170	20	2	0.28	894680480	125051	27.20	7150	7210	7060	9290	5010	7150	7154.52	1.70	2116	7470	7310	7160	7000	6850	7235	6925	62	2140	500	4570	10	1	11952500	857	25.34	1.63	12	1.05	283.00	4397.00	16130	20230314	-55.55	3915	20230103	83.14	16130	-55.55	20230314	3915	83.14	20230103	16130	-55.55	20230314	3915	83.14	20230103	7.65	N	064480	500	61 억	202965	N	N	N	N
39	20231124	110609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7160	10	2	0.14	836699420	116939	25.44	7150	7210	7060	9290	5010	7150	7155.01	1.70	3013	7470	7310	7160	7000	6850	7235	6925	62	2140	500	4570	10	1	11952500	856	25.30	1.63	12	0.98	283.00	4397.00	16130	20230314	-55.61	3915	20230103	82.89	16130	-55.61	20230314	3915	82.89	20230103	16130	-55.61	20230314	3915	82.89	20230103	7.65	N	064480	500	61 억	202965	N	N	N	N
40	20231124	100607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7130	-20	5	-0.28	662308860	92636	20.15	7150	7210	7060	9290	5010	7150	7149.58	1.70	1688	7470	7310	7160	7000	6850	7235	6925	62	2140	500	4570	10	1	11952500	852	25.19	1.62	12	0.78	283.00	4397.00	16130	20230314	-55.80	3915	20230103	82.12	16130	-55.80	20230314	3915	82.12	20230103	16130	-55.80	20230314	3915	82.12	20230103	7.65	N	064480	500	61 억	202965	N	N	N	N
41	20231124	090608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7150	0	3	0.00	195287380	27315	5.94	7150	7210	7060	9290	5010	7150	7149.46	1.70	-885	7470	7310	7160	7000	6850	7235	6925	62	2140	500	4570	10	1	11952500	855	25.27	1.63	12	0.23	283.00	4397.00	16130	20230314	-55.67	3915	20230103	82.63	16130	-55.67	20230314	3915	82.63	20230103	16130	-55.67	20230314	3915	82.63	20230103	7.65	N	064480	500	61 억	202965	N	N	N	N
42	20231123	160601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7150	80	2	1.13	3249096540	452458	68.89	7190	7320	7010	9190	4950	7070	7181.15	1.73	-4652	7570	7320	7190	6940	6810	7255	6875	62	2120	500	4520	10	1	11952500	855	25.27	1.63	12	3.79	283.00	4397.00	16130	20230314	-55.67	3915	20230103	82.63	16130	-55.67	20230314	3915	82.63	20230103	16130	-55.67	20230314	3915	82.63	20230103	5.19	N	064480	500	61 억	206387	N	N	N	N
43	20231123	150622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7090	20	2	0.28	2929328890	407560	62.06	7190	7320	7010	9190	4950	7070	7187.48	1.73	-7504	7570	7320	7190	6940	6810	7255	6875	62	2120	500	4520	10	1	11952500	847	25.05	1.61	12	3.41	283.00	4397.00	16130	20230314	-56.04	3915	20230103	81.10	16130	-56.04	20230314	3915	81.10	20230103	16130	-56.04	20230314	3915	81.10	20230103	5.19	N	064480	500	61 억	206387	N	N	N	N
44	20231123	140616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7150	80	2	1.13	2447501780	339508	51.69	7190	7320	7060	9190	4950	7070	7208.97	1.73	-10383	7570	7320	7190	6940	6810	7255	6875	62	2120	500	4520	10	1	11952500	855	25.27	1.63	12	2.84	283.00	4397.00	16130	20230314	-55.67	3915	20230103	82.63	16130	-55.67	20230314	3915	82.63	20230103	16130	-55.67	20230314	3915	82.63	20230103	5.19	N	064480	500	61 억	206387	N	N	N	N
45	20231123	130617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7170	100	2	1.41	2226500930	308447	46.96	7190	7320	7100	9190	4950	7070	7218.43	1.73	-10477	7570	7320	7190	6940	6810	7255	6875	62	2120	500	4520	10	1	11952500	857	25.34	1.63	12	2.58	283.00	4397.00	16130	20230314	-55.55	3915	20230103	83.14	16130	-55.55	20230314	3915	83.14	20230103	16130	-55.55	20230314	3915	83.14	20230103	5.19	N	064480	500	61 억	206387	N	N	N	N
46	20231123	120609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7260	190	2	2.69	1976377270	273722	41.68	7190	7320	7100	9190	4950	7070	7220.39	1.73	-8717	7570	7320	7190	6940	6810	7255	6875	62	2120	500	4520	10	1	11952500	868	25.65	1.65	12	2.29	283.00	4397.00	16130	20230314	-54.99	3915	20230103	85.44	16130	-54.99	20230314	3915	85.44	20230103	16130	-54.99	20230314	3915	85.44	20230103	5.19	N	064480	500	61 억	206387	N	N	N	N
47	20231123	110623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7250	180	2	2.55	1751797740	242749	36.96	7190	7320	7100	9190	4950	7070	7216.51	1.73	-11971	7570	7320	7190	6940	6810	7255	6875	62	2120	500	4520	10	1	11952500	867	25.62	1.65	12	2.03	283.00	4397.00	16130	20230314	-55.05	3915	20230103	85.19	16130	-55.05	20230314	3915	85.19	20230103	16130	-55.05	20230314	3915	85.19	20230103	5.19	N	064480	500	61 억	206387	N	N	N	N
48	20231123	100611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7300	230	2	3.25	1284860850	178364	27.16	7190	7300	7100	9190	4950	7070	7203.60	1.73	-8761	7570	7320	7190	6940	6810	7255	6875	62	2120	500	4520	10	1	11952500	873	25.80	1.66	12	1.49	283.00	4397.00	16130	20230314	-54.74	3915	20230103	86.46	16130	-54.74	20230314	3915	86.46	20230103	16130	-54.74	20230314	3915	86.46	20230103	5.19	N	064480	500	61 억	206387	N	N	N	N
49	20231123	090607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7150	80	2	1.13	305124390	42557	6.48	7190	7230	7100	9190	4950	7070	7169.82	1.73	-12723	7570	7320	7190	6940	6810	7255	6875	62	2120	500	4520	10	1	11952500	855	25.27	1.63	12	0.36	283.00	4397.00	16130	20230314	-55.67	3915	20230103	82.63	16130	-55.67	20230314	3915	82.63	20230103	16130	-55.67	20230314	3915	82.63	20230103	5.19	N	064480	500	61 억	206387	N	N	N	N
50	20231122	160548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7070	-290	5	-3.94	4700462880	652504	10.47	7400	7440	7060	9560	5160	7360	7204.89	1.54	19001	8346	7852	7456	6962	6566	7655	6765	62	2200	500	4710	10	1	11952500	845	24.98	1.61	12	5.46	283.00	4397.00	16130	20230314	-56.17	3915	20230103	80.59	16130	-56.17	20230314	3915	80.59	20230103	16130	-56.17	20230314	3915	80.59	20230103	5.43	N	064480	500	61 억	183729	N	N	N	N
51	20231122	150559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7120	-240	5	-3.26	4356632780	603987	9.69	7400	7440	7060	9560	5160	7360	7213.02	1.54	21546	8346	7852	7456	6962	6566	7655	6765	62	2200	500	4710	10	1	11952500	851	25.16	1.62	12	5.05	283.00	4397.00	16130	20230314	-55.86	3915	20230103	81.86	16130	-55.86	20230314	3915	81.86	20230103	16130	-55.86	20230314	3915	81.86	20230103	5.43	N	064480	500	61 억	183729	N	N	N	N
52	20231122	140551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7140	-220	5	-2.99	3896308760	539175	8.65	7400	7440	7060	9560	5160	7360	7226.32	1.54	16644	8346	7852	7456	6962	6566	7655	6765	62	2200	500	4710	10	1	11952500	853	25.23	1.62	12	4.51	283.00	4397.00	16130	20230314	-55.73	3915	20230103	82.38	16130	-55.73	20230314	3915	82.38	20230103	16130	-55.73	20230314	3915	82.38	20230103	5.43	N	064480	500	61 억	183729	N	N	N	N
53	20231122	130611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7160	-200	5	-2.72	3380813250	466778	7.49	7400	7440	7100	9560	5160	7360	7242.76	1.54	8262	8346	7852	7456	6962	6566	7655	6765	62	2200	500	4710	10	1	11952500	856	25.30	1.63	12	3.91	283.00	4397.00	16130	20230314	-55.61	3915	20230103	82.89	16130	-55.61	20230314	3915	82.89	20230103	16130	-55.61	20230314	3915	82.89	20230103	5.43	N	064480	500	61 억	183729	N	N	N	N
54	20231122	120615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7140	-220	5	-2.99	3232770340	446025	7.16	7400	7440	7100	9560	5160	7360	7247.85	1.54	9101	8346	7852	7456	6962	6566	7655	6765	62	2200	500	4710	10	1	11952500	853	25.23	1.62	12	3.73	283.00	4397.00	16130	20230314	-55.73	3915	20230103	82.38	16130	-55.73	20230314	3915	82.38	20230103	16130	-55.73	20230314	3915	82.38	20230103	5.43	N	064480	500	61 억	183729	N	N	N	N
55	20231122	110641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7200	-160	5	-2.17	2449603800	336877	5.40	7400	7440	7150	9560	5160	7360	7271.39	1.54	18592	8346	7852	7456	6962	6566	7655	6765	62	2200	500	4710	10	1	11952500	861	25.44	1.64	12	2.82	283.00	4397.00	16130	20230314	-55.36	3915	20230103	83.91	16130	-55.36	20230314	3915	83.91	20230103	16130	-55.36	20230314	3915	83.91	20230103	5.43	N	064480	500	61 억	183729	N	N	N	N
56	20231122	100624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7210	-150	5	-2.04	1946607010	267153	4.29	7400	7440	7150	9560	5160	7360	7286.36	1.54	14412	8346	7852	7456	6962	6566	7655	6765	62	2200	500	4710	10	1	11952500	862	25.48	1.64	12	2.24	283.00	4397.00	16130	20230314	-55.30	3915	20230103	84.16	16130	-55.30	20230314	3915	84.16	20230103	16130	-55.30	20230314	3915	84.16	20230103	5.43	N	064480	500	61 억	183729	N	N	N	N
57	20231122	090553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7440	80	2	1.09	484765070	65932	1.06	7400	7440	7250	9560	5160	7360	7352.45	1.54	-1290	8346	7852	7456	6962	6566	7655	6765	62	2200	500	4710	10	1	11952500	889	26.29	1.69	12	0.55	283.00	4397.00	16130	20230314	-53.87	3915	20230103	90.04	16130	-53.87	20230314	3915	90.04	20230103	16130	-53.87	20230314	3915	90.04	20230103	5.43	N	064480	500	61 억	183729	N	N	N	N
58	20231121	160555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7360	850	2	13.06	46867885690	6193125	2697.52	7470	7950	7060	8460	4560	6510	7567.97	3.34	-213853	6996	6752	6506	6262	6016	6875	6385	62	1950	500	4160	10	1	11952500	880	26.01	1.67	12	51.81	283.00	4397.00	16130	20230314	-54.37	3915	20230103	87.99	16130	-54.37	20230314	3915	87.99	20230103	16130	-54.37	20230314	3915	87.99	20230103	5.45	N	064480	500	61 억	399529	N	N	N	N
59	20231121	150555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7420	910	2	13.98	45765743130	6044022	2632.57	7470	7950	7060	8460	4560	6510	7572.07	3.34	-215540	6996	6752	6506	6262	6016	6875	6385	62	1950	500	4160	10	1	11952500	887	26.22	1.69	12	50.57	283.00	4397.00	16130	20230314	-54.00	3915	20230103	89.53	16130	-54.00	20230314	3915	89.53	20230103	16130	-54.00	20230314	3915	89.53	20230103	5.45	N	064480	500	61 억	399529	N	N	N	N
60	20231121	140550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7590	1080	2	16.59	43396375590	5725199	2493.71	7470	7950	7060	8460	4560	6510	7579.89	3.34	-215021	6996	6752	6506	6262	6016	6875	6385	62	1950	500	4160	10	1	11952500	907	26.82	1.73	12	47.90	283.00	4397.00	16130	20230314	-52.94	3915	20230103	93.87	16130	-52.94	20230314	3915	93.87	20230103	16130	-52.94	20230314	3915	93.87	20230103	5.45	N	064480	500	61 억	399529	N	N	N	N
61	20231121	130546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7390	880	2	13.52	37189679570	4908101	2137.80	7470	7950	7060	8460	4560	6510	7577.20	3.34	-209571	6996	6752	6506	6262	6016	6875	6385	62	1950	500	4160	10	1	11952500	883	26.11	1.68	12	41.06	283.00	4397.00	16130	20230314	-54.18	3915	20230103	88.76	16130	-54.18	20230314	3915	88.76	20230103	16130	-54.18	20230314	3915	88.76	20230103	5.45	N	064480	500	61 억	399529	N	N	N	N
62	20231121	120545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7310	800	2	12.29	34007415890	4483471	1952.85	7470	7950	7060	8460	4560	6510	7585.06	3.34	-205691	6996	6752	6506	6262	6016	6875	6385	62	1950	500	4160	10	1	11952500	874	25.83	1.66	12	37.51	283.00	4397.00	16130	20230314	-54.68	3915	20230103	86.72	16130	-54.68	20230314	3915	86.72	20230103	16130	-54.68	20230314	3915	86.72	20230103	5.45	N	064480	500	61 억	399529	N	N	N	N
63	20231121	110544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7390	880	2	13.52	32219032160	4241829	1847.60	7470	7950	7060	8460	4560	6510	7595.55	3.34	-197877	6996	6752	6506	6262	6016	6875	6385	62	1950	500	4160	10	1	11952500	883	26.11	1.68	12	35.49	283.00	4397.00	16130	20230314	-54.18	3915	20230103	88.76	16130	-54.18	20230314	3915	88.76	20230103	16130	-54.18	20230314	3915	88.76	20230103	5.45	N	064480	500	61 억	399529	N	N	N	N
64	20231121	100531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7580	1070	2	16.44	27932717520	3669169	1598.17	7470	7950	7060	8460	4560	6510	7612.82	3.34	-185890	6996	6752	6506	6262	6016	6875	6385	62	1950	500	4160	10	1	11952500	906	26.78	1.72	12	30.70	283.00	4397.00	16130	20230314	-53.01	3915	20230103	93.61	16130	-53.01	20230314	3915	93.61	20230103	16130	-53.01	20230314	3915	93.61	20230103	5.45	N	064480	500	61 억	399529	N	N	N	N
65	20231121	090538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7350	840	2	12.90	3520082670	475078	206.93	7470	7540	7210	8460	4560	6510	7409.48	3.34	-75943	6996	6752	6506	6262	6016	6875	6385	62	1950	500	4160	10	1	11952500	879	25.97	1.67	12	3.97	283.00	4397.00	16130	20230314	-54.43	3915	20230103	87.74	16130	-54.43	20230314	3915	87.74	20230103	16130	-54.43	20230314	3915	87.74	20230103	5.45	N	064480	500	61 억	399529	N	N	N	N
66	20231120	160543	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6510	180	2	2.84	897369860	137468	236.23	6300	6750	6260	8220	4440	6330	6527.93	3.34	106	6563	6446	6333	6216	6103	6390	6160	62	1890	500	4050	10	1	11952500	778	23.00	1.48	12	1.15	283.00	4397.00	16130	20230314	-59.64	3915	20230103	66.28	16130	-59.64	20230314	3915	66.28	20230103	16130	-59.64	20230314	3915	66.28	20230103	5.47	N	064480	500	61 억	398949	N	N	N	N
67	20231120	150546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6490	160	2	2.53	436449620	67615	116.19	6300	6530	6260	8220	4440	6330	6454.92	3.34	4820	6563	6446	6333	6216	6103	6390	6160	62	1890	500	4050	10	1	11952500	776	22.93	1.48	12	0.57	283.00	4397.00	16130	20230314	-59.76	3915	20230103	65.77	16130	-59.76	20230314	3915	65.77	20230103	16130	-59.76	20230314	3915	65.77	20230103	5.47	N	064480	500	61 억	398949	N	N	N	N
68	20231120	140545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6460	130	2	2.05	290301040	45064	77.44	6300	6530	6260	8220	4440	6330	6441.97	3.34	7065	6563	6446	6333	6216	6103	6390	6160	62	1890	500	4050	10	1	11952500	772	22.83	1.47	12	0.38	283.00	4397.00	16130	20230314	-59.95	3915	20230103	65.01	16130	-59.95	20230314	3915	65.01	20230103	16130	-59.95	20230314	3915	65.01	20230103	5.47	N	064480	500	61 억	398949	N	N	N	N
69	20231120	130542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6430	100	2	1.58	162630120	25372	43.60	6300	6460	6260	8220	4440	6330	6409.83	3.34	11641	6563	6446	6333	6216	6103	6390	6160	62	1890	500	4050	10	1	11952500	769	22.72	1.46	12	0.21	283.00	4397.00	16130	20230314	-60.14	3915	20230103	64.24	16130	-60.14	20230314	3915	64.24	20230103	16130	-60.14	20230314	3915	64.24	20230103	5.47	N	064480	500	61 억	398949	N	N	N	N
70	20231120	120544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6430	100	2	1.58	134345710	20970	36.04	6300	6460	6260	8220	4440	6330	6406.57	3.34	10060	6563	6446	6333	6216	6103	6390	6160	62	1890	500	4050	10	1	11952500	769	22.72	1.46	12	0.18	283.00	4397.00	16130	20230314	-60.14	3915	20230103	64.24	16130	-60.14	20230314	3915	64.24	20230103	16130	-60.14	20230314	3915	64.24	20230103	5.47	N	064480	500	61 억	398949	N	N	N	N
71	20231120	110542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6450	120	2	1.90	113255170	17700	30.42	6300	6460	6260	8220	4440	6330	6398.60	3.34	9052	6563	6446	6333	6216	6103	6390	6160	62	1890	500	4050	10	1	11952500	771	22.79	1.47	12	0.15	283.00	4397.00	16130	20230314	-60.01	3915	20230103	64.75	16130	-60.01	20230314	3915	64.75	20230103	16130	-60.01	20230314	3915	64.75	20230103	5.47	N	064480	500	61 억	398949	N	N	N	N
72	20231120	100539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6430	100	2	1.58	72095030	11298	19.41	6300	6440	6260	8220	4440	6330	6381.22	3.34	6446	6563	6446	6333	6216	6103	6390	6160	62	1890	500	4050	10	1	11952500	769	22.72	1.46	12	0.09	283.00	4397.00	16130	20230314	-60.14	3915	20230103	64.24	16130	-60.14	20230314	3915	64.24	20230103	16130	-60.14	20230314	3915	64.24	20230103	5.47	N	064480	500	61 억	398949	N	N	N	N
73	20231120	090545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6290	-40	5	-0.63	3944100	629	1.08	6300	6300	6260	8220	4440	6330	6270.43	3.34	71	6563	6446	6333	6216	6103	6390	6160	62	1890	500	4050	10	1	11952500	752	22.23	1.43	12	0.01	283.00	4397.00	16130	20230314	-61.00	3915	20230103	60.66	16130	-61.00	20230314	3915	60.66	20230103	16130	-61.00	20230314	3915	60.66	20230103	5.47	N	064480	500	61 억	398949	N	N	N	N
74	20231117	160556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6330	-120	5	-1.86	366025020	58138	98.88	6440	6450	6220	8380	4520	6450	6295.80	3.39	-6459	6556	6502	6446	6392	6336	6475	6365	62	1930	500	4120	10	1	11952500	757	22.37	1.44	12	0.49	283.00	4397.00	16130	20230314	-60.76	3915	20230103	61.69	16130	-60.76	20230314	3915	61.69	20230103	16130	-60.76	20230314	3915	61.69	20230103	5.54	N	064480	500	61 억	404953	N	N	N	N
75	20231117	150559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6330	-120	5	-1.86	342606440	54434	92.58	6440	6450	6220	8380	4520	6450	6293.98	3.39	-6085	6556	6502	6446	6392	6336	6475	6365	62	1930	500	4120	10	1	11952500	757	22.37	1.44	12	0.46	283.00	4397.00	16130	20230314	-60.76	3915	20230103	61.69	16130	-60.76	20230314	3915	61.69	20230103	16130	-60.76	20230314	3915	61.69	20230103	5.54	N	064480	500	61 억	404953	N	N	N	N
76	20231117	140557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6350	-100	5	-1.55	257643090	40961	69.67	6440	6450	6220	8380	4520	6450	6289.96	3.39	-4550	6556	6502	6446	6392	6336	6475	6365	62	1930	500	4120	10	1	11952500	759	22.44	1.44	12	0.34	283.00	4397.00	16130	20230314	-60.63	3915	20230103	62.20	16130	-60.63	20230314	3915	62.20	20230103	16130	-60.63	20230314	3915	62.20	20230103	5.54	N	064480	500	61 억	404953	N	N	N	N
77	20231117	130556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6260	-190	5	-2.95	204614340	32534	55.34	6440	6450	6220	8380	4520	6450	6289.25	3.39	-4151	6556	6502	6446	6392	6336	6475	6365	62	1930	500	4120	10	1	11952500	748	22.12	1.42	12	0.27	283.00	4397.00	16130	20230314	-61.19	3915	20230103	59.90	16130	-61.19	20230314	3915	59.90	20230103	16130	-61.19	20230314	3915	59.90	20230103	5.54	N	064480	500	61 억	404953	N	N	N	N
78	20231117	120557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6250	-200	5	-3.10	193915310	30823	52.43	6440	6450	6220	8380	4520	6450	6291.25	3.39	-3602	6556	6502	6446	6392	6336	6475	6365	62	1930	500	4120	10	1	11952500	747	22.08	1.42	12	0.26	283.00	4397.00	16130	20230314	-61.25	3915	20230103	59.64	16130	-61.25	20230314	3915	59.64	20230103	16130	-61.25	20230314	3915	59.64	20230103	5.54	N	064480	500	61 억	404953	N	N	N	N
79	20231117	110558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6260	-190	5	-2.95	157153020	24935	42.41	6440	6450	6220	8380	4520	6450	6302.51	3.39	-4214	6556	6502	6446	6392	6336	6475	6365	62	1930	500	4120	10	1	11952500	748	22.12	1.42	12	0.21	283.00	4397.00	16130	20230314	-61.19	3915	20230103	59.90	16130	-61.19	20230314	3915	59.90	20230103	16130	-61.19	20230314	3915	59.90	20230103	5.54	N	064480	500	61 억	404953	N	N	N	N
80	20231117	100556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6310	-140	5	-2.17	76679690	12103	20.59	6440	6450	6280	8380	4520	6450	6335.59	3.39	-3092	6556	6502	6446	6392	6336	6475	6365	62	1930	500	4120	10	1	11952500	754	22.30	1.44	12	0.10	283.00	4397.00	16130	20230314	-60.88	3915	20230103	61.17	16130	-60.88	20230314	3915	61.17	20230103	16130	-60.88	20230314	3915	61.17	20230103	5.54	N	064480	500	61 억	404953	N	N	N	N
81	20231117	090558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6380	-70	5	-1.09	7598980	1185	2.02	6440	6450	6380	8380	4520	6450	6412.64	3.39	-177	6556	6502	6446	6392	6336	6475	6365	62	1930	500	4120	10	1	11952500	763	22.54	1.45	12	0.01	283.00	4397.00	16130	20230314	-60.45	3915	20230103	62.96	16130	-60.45	20230314	3915	62.96	20230103	16130	-60.45	20230314	3915	62.96	20230103	5.54	N	064480	500	61 억	404953	N	N	N	N
82	20231116	160554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6460	0	3	0.00	360234020	55848	57.43	6460	6500	6390	8390	4530	6460	6450.26	3.39	740	6586	6522	6456	6392	6326	6490	6360	62	1930	500	4130	10	1	11952500	772	22.83	1.47	12	0.47	283.00	4397.00	16130	20230314	-59.95	3915	20230103	65.01	16130	-59.95	20230314	3915	65.01	20230103	16130	-59.95	20230314	3915	65.01	20230103	5.51	N	064480	500	61 억	404724	N	N	N	N
83	20231116	150554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6470	10	2	0.15	312081770	48407	49.77	6460	6500	6390	8390	4530	6460	6447.04	3.39	0	6586	6522	6456	6392	6326	6490	6360	62	1930	500	4130	10	1	11952500	773	22.86	1.47	12	0.40	283.00	4397.00	16130	20230314	-59.89	3915	20230103	65.26	16130	-59.89	20230314	3915	65.26	20230103	16130	-59.89	20230314	3915	65.26	20230103	5.51	N	064480	500	61 억	404724	N	N	N	N
84	20231116	140536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6470	10	2	0.15	272883240	42351	43.55	6460	6500	6390	8390	4530	6460	6443.37	3.39	811	6586	6522	6456	6392	6326	6490	6360	62	1930	500	4130	10	1	11952500	773	22.86	1.47	12	0.35	283.00	4397.00	16130	20230314	-59.89	3915	20230103	65.26	16130	-59.89	20230314	3915	65.26	20230103	16130	-59.89	20230314	3915	65.26	20230103	5.51	N	064480	500	61 억	404724	N	N	N	N
85	20231116	130553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6410	-50	5	-0.77	225517170	35021	36.01	6460	6500	6390	8390	4530	6460	6439.48	3.39	426	6586	6522	6456	6392	6326	6490	6360	62	1930	500	4130	10	1	11952500	766	22.65	1.46	12	0.29	283.00	4397.00	16130	20230314	-60.26	3915	20230103	63.73	16130	-60.26	20230314	3915	63.73	20230103	16130	-60.26	20230314	3915	63.73	20230103	5.51	N	064480	500	61 억	404724	N	N	N	N
86	20231116	120556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6450	-10	5	-0.15	171783040	26672	27.43	6460	6500	6390	8390	4530	6460	6440.58	3.39	3491	6586	6522	6456	6392	6326	6490	6360	62	1930	500	4130	10	1	11952500	771	22.79	1.47	12	0.22	283.00	4397.00	16130	20230314	-60.01	3915	20230103	64.75	16130	-60.01	20230314	3915	64.75	20230103	16130	-60.01	20230314	3915	64.75	20230103	5.51	N	064480	500	61 억	404724	N	N	N	N
87	20231116	110552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6450	-10	5	-0.15	135036500	20963	21.56	6460	6500	6390	8390	4530	6460	6441.66	3.39	-234	6586	6522	6456	6392	6326	6490	6360	62	1930	500	4130	10	1	11952500	771	22.79	1.47	12	0.18	283.00	4397.00	16130	20230314	-60.01	3915	20230103	64.75	16130	-60.01	20230314	3915	64.75	20230103	16130	-60.01	20230314	3915	64.75	20230103	5.51	N	064480	500	61 억	404724	N	N	N	N
88	20231116	100553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6390	-70	5	-1.08	17745060	2756	2.83	6460	6460	6390	8390	4530	6460	6438.70	3.39	-361	6586	6522	6456	6392	6326	6490	6360	62	1930	500	4130	10	1	11952500	764	22.58	1.45	12	0.02	283.00	4397.00	16130	20230314	-60.38	3915	20230103	63.22	16130	-60.38	20230314	3915	63.22	20230103	16130	-60.38	20230314	3915	63.22	20230103	5.51	N	064480	500	61 억	404724	N	N	N	N
89	20231116	090553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6460	0	3	0.00	0	0	0.00	0	0	0	8390	4530	6460	0.00	3.39	0	6586	6522	6456	6392	6326	6490	6360	62	1930	500	4130	10	1	11952500	772	22.83	1.47	12	0.00	283.00	4397.00	16130	20230314	-59.95	3915	20230103	65.01	16130	-59.95	20230314	3915	65.01	20230103	16130	-59.95	20230314	3915	65.01	20230103	5.51	N	064480	500	61 억	404724	N	N	N	N
90	20231115	160518	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6460	90	2	1.41	617090890	95632	83.98	6510	6520	6390	8280	4460	6370	6452.76	3.18	24884	6650	6510	6260	6120	5870	6580	6190	62	1910	500	4070	10	1	11952500	772	22.83	1.47	12	0.80	283.00	4397.00	16130	20230314	-59.95	3915	20230103	65.01	16130	-59.95	20230314	3915	65.01	20230103	16130	-59.95	20230314	3915	65.01	20230103	5.54	N	064480	500	61 억	379832	N	N	N	N
91	20231115	150600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6430	60	2	0.94	595068680	92221	80.98	6510	6520	6390	8280	4460	6370	6452.65	3.18	24582	6650	6510	6260	6120	5870	6580	6190	62	1910	500	4070	10	1	11952500	769	22.72	1.46	12	0.77	283.00	4397.00	16130	20230314	-60.14	3915	20230103	64.24	16130	-60.14	20230314	3915	64.24	20230103	16130	-60.14	20230314	3915	64.24	20230103	5.54	N	064480	500	61 억	379832	N	N	N	N
92	20231115	140558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6460	90	2	1.41	518767410	80393	70.60	6510	6520	6390	8280	4460	6370	6452.90	3.18	22123	6650	6510	6260	6120	5870	6580	6190	62	1910	500	4070	10	1	11952500	772	22.83	1.47	12	0.67	283.00	4397.00	16130	20230314	-59.95	3915	20230103	65.01	16130	-59.95	20230314	3915	65.01	20230103	16130	-59.95	20230314	3915	65.01	20230103	5.54	N	064480	500	61 억	379832	N	N	N	N
93	20231115	130601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6460	90	2	1.41	481072870	74561	65.48	6510	6520	6390	8280	4460	6370	6452.08	3.18	20509	6650	6510	6260	6120	5870	6580	6190	62	1910	500	4070	10	1	11952500	772	22.83	1.47	12	0.62	283.00	4397.00	16130	20230314	-59.95	3915	20230103	65.01	16130	-59.95	20230314	3915	65.01	20230103	16130	-59.95	20230314	3915	65.01	20230103	5.54	N	064480	500	61 억	379832	N	N	N	N
94	20231115	120603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6480	110	2	1.73	430454950	66737	58.61	6510	6520	6390	8280	4460	6370	6450.03	3.18	16104	6650	6510	6260	6120	5870	6580	6190	62	1910	500	4070	10	1	11952500	775	22.90	1.47	12	0.56	283.00	4397.00	16130	20230314	-59.83	3915	20230103	65.52	16130	-59.83	20230314	3915	65.52	20230103	16130	-59.83	20230314	3915	65.52	20230103	5.54	N	064480	500	61 억	379832	N	N	N	N
95	20231115	110607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6450	80	2	1.26	370978490	57573	50.56	6510	6520	6390	8280	4460	6370	6443.63	3.18	13186	6650	6510	6260	6120	5870	6580	6190	62	1910	500	4070	10	1	11952500	771	22.79	1.47	12	0.48	283.00	4397.00	16130	20230314	-60.01	3915	20230103	64.75	16130	-60.01	20230314	3915	64.75	20230103	16130	-60.01	20230314	3915	64.75	20230103	5.54	N	064480	500	61 억	379832	N	N	N	N
96	20231115	100603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6390	20	2	0.31	309943250	48101	42.24	6510	6520	6390	8280	4460	6370	6443.61	3.18	9094	6650	6510	6260	6120	5870	6580	6190	62	1910	500	4070	10	1	11952500	764	22.58	1.45	12	0.40	283.00	4397.00	16130	20230314	-60.38	3915	20230103	63.22	16130	-60.38	20230314	3915	63.22	20230103	16130	-60.38	20230314	3915	63.22	20230103	5.54	N	064480	500	61 억	379832	N	N	N	N
97	20231115	090557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6470	100	2	1.57	57648260	8898	7.81	6510	6520	6410	8280	4460	6370	6478.91	3.18	-3166	6650	6510	6260	6120	5870	6580	6190	62	1910	500	4070	10	1	11952500	773	22.86	1.47	12	0.07	283.00	4397.00	16130	20230314	-59.89	3915	20230103	65.26	16130	-59.89	20230314	3915	65.26	20230103	16130	-59.89	20230314	3915	65.26	20230103	5.54	N	064480	500	61 억	379832	N	N	N	N
98	20231114	160551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6370	370	2	6.17	714742840	113312	174.50	6010	6400	6010	7800	4200	6000	6307.74	2.86	37730	6526	6262	6126	5862	5726	6195	5795	62	1800	500	3840	10	1	11952500	761	22.51	1.45	12	0.95	283.00	4397.00	16130	20230314	-60.51	3915	20230103	62.71	16130	-60.51	20230314	3915	62.71	20230103	16130	-60.51	20230314	3915	62.71	20230103	5.54	N	064480	500	61 억	341555	N	N	N	N
99	20231114	150552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6330	330	2	5.50	677784770	107499	165.54	6010	6400	6010	7800	4200	6000	6305.03	2.86	36036	6526	6262	6126	5862	5726	6195	5795	62	1800	500	3840	10	1	11952500	757	22.37	1.44	12	0.90	283.00	4397.00	16130	20230314	-60.76	3915	20230103	61.69	16130	-60.76	20230314	3915	61.69	20230103	16130	-60.76	20230314	3915	61.69	20230103	5.54	N	064480	500	61 억	341555	N	N	N	N
100	20231114	140551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6290	290	2	4.83	437420000	69619	107.21	6010	6360	6010	7800	4200	6000	6283.05	2.86	26815	6526	6262	6126	5862	5726	6195	5795	62	1800	500	3840	10	1	11952500	752	22.23	1.43	12	0.58	283.00	4397.00	16130	20230314	-61.00	3915	20230103	60.66	16130	-61.00	20230314	3915	60.66	20230103	16130	-61.00	20230314	3915	60.66	20230103	5.54	N	064480	500	61 억	341555	N	N	N	N
101	20231114	130554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6290	290	2	4.83	405701600	64556	99.41	6010	6360	6010	7800	4200	6000	6284.49	2.86	26985	6526	6262	6126	5862	5726	6195	5795	62	1800	500	3840	10	1	11952500	752	22.23	1.43	12	0.54	283.00	4397.00	16130	20230314	-61.00	3915	20230103	60.66	16130	-61.00	20230314	3915	60.66	20230103	16130	-61.00	20230314	3915	60.66	20230103	5.54	N	064480	500	61 억	341555	N	N	N	N
102	20231114	120554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6300	300	2	5.00	385593580	61360	94.49	6010	6360	6010	7800	4200	6000	6284.12	2.86	25826	6526	6262	6126	5862	5726	6195	5795	62	1800	500	3840	10	1	11952500	753	22.26	1.43	12	0.51	283.00	4397.00	16130	20230314	-60.94	3915	20230103	60.92	16130	-60.94	20230314	3915	60.92	20230103	16130	-60.94	20230314	3915	60.92	20230103	5.54	N	064480	500	61 억	341555	N	N	N	N
103	20231114	110600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6270	270	2	4.50	367887050	58540	90.15	6010	6360	6010	7800	4200	6000	6284.37	2.86	24322	6526	6262	6126	5862	5726	6195	5795	62	1800	500	3840	10	1	11952500	749	22.16	1.43	12	0.49	283.00	4397.00	16130	20230314	-61.13	3915	20230103	60.15	16130	-61.13	20230314	3915	60.15	20230103	16130	-61.13	20230314	3915	60.15	20230103	5.54	N	064480	500	61 억	341555	N	N	N	N
104	20231114	100553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6290	290	2	4.83	251020580	40064	61.70	6010	6330	6010	7800	4200	6000	6265.49	2.86	23507	6526	6262	6126	5862	5726	6195	5795	62	1800	500	3840	10	1	11952500	752	22.23	1.43	12	0.34	283.00	4397.00	16130	20230314	-61.00	3915	20230103	60.66	16130	-61.00	20230314	3915	60.66	20230103	16130	-61.00	20230314	3915	60.66	20230103	5.54	N	064480	500	61 억	341555	N	N	N	N
105	20231114	090548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6170	170	2	2.83	23267510	3808	5.86	6010	6170	6010	7800	4200	6000	6110.17	2.86	3406	6526	6262	6126	5862	5726	6195	5795	62	1800	500	3840	10	1	11952500	737	21.80	1.40	12	0.03	283.00	4397.00	16130	20230314	-61.75	3915	20230103	57.60	16130	-61.75	20230314	3915	57.60	20230103	16130	-61.75	20230314	3915	57.60	20230103	5.54	N	064480	500	61 억	341555	N	N	N	N
106	20231113	160545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6000	-160	5	-2.60	396232660	64413	154.08	6170	6390	5990	8000	4320	6160	6153.19	2.98	-14424	6313	6236	6173	6096	6033	6205	6065	62	1840	500	3940	10	1	11952500	717	21.20	1.36	12	0.54	283.00	4397.00	16130	20230314	-62.80	3915	20230103	53.26	16130	-62.80	20230314	3915	53.26	20230103	16130	-62.80	20230314	3915	53.26	20230103	5.58	N	064480	500	61 억	355664	N	N	N	N
107	20231113	150544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6020	-140	5	-2.27	330697590	53499	127.97	6170	6390	6010	8000	4320	6160	6181.38	2.98	-17124	6313	6236	6173	6096	6033	6205	6065	62	1840	500	3940	10	1	11952500	720	21.27	1.37	12	0.45	283.00	4397.00	16130	20230314	-62.68	3915	20230103	53.77	16130	-62.68	20230314	3915	53.77	20230103	16130	-62.68	20230314	3915	53.77	20230103	5.58	N	064480	500	61 억	355664	N	N	N	N
108	20231113	140542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6140	-20	5	-0.32	247114790	39723	95.02	6170	6390	6060	8000	4320	6160	6220.95	2.98	-9273	6313	6236	6173	6096	6033	6205	6065	62	1840	500	3940	10	1	11952500	734	21.70	1.40	12	0.33	283.00	4397.00	16130	20230314	-61.93	3915	20230103	56.83	16130	-61.93	20230314	3915	56.83	20230103	16130	-61.93	20230314	3915	56.83	20230103	5.58	N	064480	500	61 억	355664	N	N	N	N
109	20231113	130540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6090	-70	5	-1.14	236517620	37988	90.87	6170	6390	6060	8000	4320	6160	6226.11	2.98	-9073	6313	6236	6173	6096	6033	6205	6065	62	1840	500	3940	10	1	11952500	728	21.52	1.39	12	0.32	283.00	4397.00	16130	20230314	-62.24	3915	20230103	55.56	16130	-62.24	20230314	3915	55.56	20230103	16130	-62.24	20230314	3915	55.56	20230103	5.58	N	064480	500	61 억	355664	N	N	N	N
110	20231113	120541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6070	-90	5	-1.46	227345350	36483	87.27	6170	6390	6070	8000	4320	6160	6231.54	2.98	-9315	6313	6236	6173	6096	6033	6205	6065	62	1840	500	3940	10	1	11952500	726	21.45	1.38	12	0.31	283.00	4397.00	16130	20230314	-62.37	3915	20230103	55.04	16130	-62.37	20230314	3915	55.04	20230103	16130	-62.37	20230314	3915	55.04	20230103	5.58	N	064480	500	61 억	355664	N	N	N	N
111	20231113	110540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6160	0	3	0.00	204947950	32826	78.52	6170	6390	6150	8000	4320	6160	6243.46	2.98	-7541	6313	6236	6173	6096	6033	6205	6065	62	1840	500	3940	10	1	11952500	736	21.77	1.40	12	0.27	283.00	4397.00	16130	20230314	-61.81	3915	20230103	57.34	16130	-61.81	20230314	3915	57.34	20230103	16130	-61.81	20230314	3915	57.34	20230103	5.58	N	064480	500	61 억	355664	N	N	N	N
112	20231113	100538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6250	90	2	1.46	153195450	24462	58.51	6170	6390	6170	8000	4320	6160	6262.59	2.98	-3190	6313	6236	6173	6096	6033	6205	6065	62	1840	500	3940	10	1	11952500	747	22.08	1.42	12	0.20	283.00	4397.00	16130	20230314	-61.25	3915	20230103	59.64	16130	-61.25	20230314	3915	59.64	20230103	16130	-61.25	20230314	3915	59.64	20230103	5.58	N	064480	500	61 억	355664	N	N	N	N
113	20231113	090544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6330	170	2	2.76	51734650	8303	19.86	6170	6330	6170	8000	4320	6160	6230.84	2.98	3595	6313	6236	6173	6096	6033	6205	6065	62	1840	500	3940	10	1	11952500	757	22.37	1.44	12	0.07	283.00	4397.00	16130	20230314	-60.76	3915	20230103	61.69	16130	-60.76	20230314	3915	61.69	20230103	16130	-60.76	20230314	3915	61.69	20230103	5.58	N	064480	500	61 억	355664	N	N	N	N
114	20231110	160559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6160	-80	5	-1.28	252273870	40891	56.46	6230	6250	6110	8110	4370	6240	6169.44	2.96	1453	6540	6390	6290	6140	6040	6340	6090	62	1870	500	3990	10	1	11952500	736	21.77	1.40	12	0.34	283.00	4397.00	16130	20230314	-61.81	3915	20230103	57.34	16130	-61.81	20230314	3915	57.34	20230103	16130	-61.81	20230314	3915	57.34	20230103	5.57	N	064480	500	61 억	354211	N	N	N	N
115	20231110	150551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6200	-40	5	-0.64	221819530	35957	49.65	6230	6250	6110	8110	4370	6240	6169.02	2.96	1259	6540	6390	6290	6140	6040	6340	6090	62	1870	500	3990	10	1	11952500	741	21.91	1.41	12	0.30	283.00	4397.00	16130	20230314	-61.56	3915	20230103	58.37	16130	-61.56	20230314	3915	58.37	20230103	16130	-61.56	20230314	3915	58.37	20230103	5.57	N	064480	500	61 억	354211	N	N	N	N
116	20231110	140546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6180	-60	5	-0.96	172722410	27967	38.62	6230	6250	6120	8110	4370	6240	6175.94	2.96	-947	6540	6390	6290	6140	6040	6340	6090	62	1870	500	3990	10	1	11952500	739	21.84	1.41	12	0.23	283.00	4397.00	16130	20230314	-61.69	3915	20230103	57.85	16130	-61.69	20230314	3915	57.85	20230103	16130	-61.69	20230314	3915	57.85	20230103	5.57	N	064480	500	61 억	354211	N	N	N	N
117	20231110	130547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6200	-40	5	-0.64	113193720	18279	25.24	6230	6250	6130	8110	4370	6240	6192.56	2.96	-3076	6540	6390	6290	6140	6040	6340	6090	62	1870	500	3990	10	1	11952500	741	21.91	1.41	12	0.15	283.00	4397.00	16130	20230314	-61.56	3915	20230103	58.37	16130	-61.56	20230314	3915	58.37	20230103	16130	-61.56	20230314	3915	58.37	20230103	5.57	N	064480	500	61 억	354211	N	N	N	N
118	20231110	120548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6170	-70	5	-1.12	107931350	17426	24.06	6230	6250	6130	8110	4370	6240	6193.70	2.96	-3514	6540	6390	6290	6140	6040	6340	6090	62	1870	500	3990	10	1	11952500	737	21.80	1.40	12	0.15	283.00	4397.00	16130	20230314	-61.75	3915	20230103	57.60	16130	-61.75	20230314	3915	57.60	20230103	16130	-61.75	20230314	3915	57.60	20230103	5.57	N	064480	500	61 억	354211	N	N	N	N
119	20231110	110542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6200	-40	5	-0.64	97332480	15717	21.70	6230	6240	6130	8110	4370	6240	6192.82	2.96	-2806	6540	6390	6290	6140	6040	6340	6090	62	1870	500	3990	10	1	11952500	741	21.91	1.41	12	0.13	283.00	4397.00	16130	20230314	-61.56	3915	20230103	58.37	16130	-61.56	20230314	3915	58.37	20230103	16130	-61.56	20230314	3915	58.37	20230103	5.57	N	064480	500	61 억	354211	N	N	N	N
120	20231110	100547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6200	-40	5	-0.64	67058070	10852	14.98	6230	6230	6130	8110	4370	6240	6179.33	2.96	-70	6540	6390	6290	6140	6040	6340	6090	62	1870	500	3990	10	1	11952500	741	21.91	1.41	12	0.09	283.00	4397.00	16130	20230314	-61.56	3915	20230103	58.37	16130	-61.56	20230314	3915	58.37	20230103	16130	-61.56	20230314	3915	58.37	20230103	5.57	N	064480	500	61 억	354211	N	N	N	N
121	20231110	090536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6200	-40	5	-0.64	4029010	649	0.90	6230	6230	6180	8110	4370	6240	6208.03	2.96	-70	6540	6390	6290	6140	6040	6340	6090	62	1870	500	3990	10	1	11952500	741	21.91	1.41	12	0.01	283.00	4397.00	16130	20230314	-61.56	3915	20230103	58.37	16130	-61.56	20230314	3915	58.37	20230103	16130	-61.56	20230314	3915	58.37	20230103	5.57	N	064480	500	61 억	354211	N	N	N	N
122	20231109	160531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6240	-150	5	-2.35	450233880	71532	82.70	6400	6440	6190	8300	4480	6390	6294.31	2.81	18714	6630	6510	6420	6300	6210	6465	6255	62	1910	500	4080	10	1	11952500	746	22.05	1.42	12	0.60	283.00	4397.00	16130	20230314	-61.31	3915	20230103	59.39	16130	-61.31	20230314	3915	59.39	20230103	16130	-61.31	20230314	3915	59.39	20230103	5.57	N	064480	500	61 억	335498	N	N	N	N
123	20231109	150533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6280	-110	5	-1.72	408961560	64940	75.08	6400	6440	6190	8300	4480	6390	6297.52	2.81	17272	6630	6510	6420	6300	6210	6465	6255	62	1910	500	4080	10	1	11952500	751	22.19	1.43	12	0.54	283.00	4397.00	16130	20230314	-61.07	3915	20230103	60.41	16130	-61.07	20230314	3915	60.41	20230103	16130	-61.07	20230314	3915	60.41	20230103	5.57	N	064480	500	61 억	335498	N	N	N	N
124	20231109	140532	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6240	-150	5	-2.35	392385510	62304	72.03	6400	6440	6190	8300	4480	6390	6297.90	2.81	17373	6630	6510	6420	6300	6210	6465	6255	62	1910	500	4080	10	1	11952500	746	22.05	1.42	12	0.52	283.00	4397.00	16130	20230314	-61.31	3915	20230103	59.39	16130	-61.31	20230314	3915	59.39	20230103	16130	-61.31	20230314	3915	59.39	20230103	5.57	N	064480	500	61 억	335498	N	N	N	N
125	20231109	130533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6300	-90	5	-1.41	225799530	35630	41.19	6400	6440	6250	8300	4480	6390	6337.33	2.81	9121	6630	6510	6420	6300	6210	6465	6255	62	1910	500	4080	10	1	11952500	753	22.26	1.43	12	0.30	283.00	4397.00	16130	20230314	-60.94	3915	20230103	60.92	16130	-60.94	20230314	3915	60.92	20230103	16130	-60.94	20230314	3915	60.92	20230103	5.57	N	064480	500	61 억	335498	N	N	N	N
126	20231109	120536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6300	-90	5	-1.41	204828460	32303	37.35	6400	6440	6250	8300	4480	6390	6340.83	2.81	9120	6630	6510	6420	6300	6210	6465	6255	62	1910	500	4080	10	1	11952500	753	22.26	1.43	12	0.27	283.00	4397.00	16130	20230314	-60.94	3915	20230103	60.92	16130	-60.94	20230314	3915	60.92	20230103	16130	-60.94	20230314	3915	60.92	20230103	5.57	N	064480	500	61 억	335498	N	N	N	N
127	20231109	110534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6340	-50	5	-0.78	178968570	28210	32.62	6400	6440	6250	8300	4480	6390	6344.14	2.81	9612	6630	6510	6420	6300	6210	6465	6255	62	1910	500	4080	10	1	11952500	758	22.40	1.44	12	0.24	283.00	4397.00	16130	20230314	-60.69	3915	20230103	61.94	16130	-60.69	20230314	3915	61.94	20230103	16130	-60.69	20230314	3915	61.94	20230103	5.57	N	064480	500	61 억	335498	N	N	N	N
128	20231109	100530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6370	-20	5	-0.31	130879870	20605	23.82	6400	6440	6250	8300	4480	6390	6351.83	2.81	4965	6630	6510	6420	6300	6210	6465	6255	62	1910	500	4080	10	1	11952500	761	22.51	1.45	12	0.17	283.00	4397.00	16130	20230314	-60.51	3915	20230103	62.71	16130	-60.51	20230314	3915	62.71	20230103	16130	-60.51	20230314	3915	62.71	20230103	5.57	N	064480	500	61 억	335498	N	N	N	N
129	20231109	090531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6330	-60	5	-0.94	37243140	5844	6.76	6400	6400	6320	8300	4480	6390	6372.86	2.81	1788	6630	6510	6420	6300	6210	6465	6255	62	1910	500	4080	10	1	11952500	757	22.37	1.44	12	0.05	283.00	4397.00	16130	20230314	-60.76	3915	20230103	61.69	16130	-60.76	20230314	3915	61.69	20230103	16130	-60.76	20230314	3915	61.69	20230103	5.57	N	064480	500	61 억	335498	N	N	N	N
130	20231108	160528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6390	30	2	0.47	549665170	85431	44.66	6540	6540	6330	8260	4460	6360	6434.05	2.77	5142	6826	6592	6426	6192	6026	6510	6110	62	1900	500	4070	10	1	11952500	764	22.58	1.45	12	0.71	283.00	4397.00	16130	20230314	-60.38	3915	20230103	63.22	16130	-60.38	20230314	3915	63.22	20230103	16130	-60.38	20230314	3915	63.22	20230103	5.57	N	064480	500	61 억	330580	N	N	N	N
131	20231108	150530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6380	20	2	0.31	529355540	82250	42.99	6540	6540	6330	8260	4460	6360	6435.93	2.77	4431	6826	6592	6426	6192	6026	6510	6110	62	1900	500	4070	10	1	11952500	763	22.54	1.45	12	0.69	283.00	4397.00	16130	20230314	-60.45	3915	20230103	62.96	16130	-60.45	20230314	3915	62.96	20230103	16130	-60.45	20230314	3915	62.96	20230103	5.57	N	064480	500	61 억	330580	N	N	N	N
132	20231108	140529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6430	70	2	1.10	430021140	66663	34.85	6540	6540	6360	8260	4460	6360	6450.67	2.77	9878	6826	6592	6426	6192	6026	6510	6110	62	1900	500	4070	10	1	11952500	769	22.72	1.46	12	0.56	283.00	4397.00	16130	20230314	-60.14	3915	20230103	64.24	16130	-60.14	20230314	3915	64.24	20230103	16130	-60.14	20230314	3915	64.24	20230103	5.57	N	064480	500	61 억	330580	N	N	N	N
133	20231108	130530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6430	70	2	1.10	318121220	49340	25.79	6540	6540	6360	8260	4460	6360	6447.53	2.77	9397	6826	6592	6426	6192	6026	6510	6110	62	1900	500	4070	10	1	11952500	769	22.72	1.46	12	0.41	283.00	4397.00	16130	20230314	-60.14	3915	20230103	64.24	16130	-60.14	20230314	3915	64.24	20230103	16130	-60.14	20230314	3915	64.24	20230103	5.57	N	064480	500	61 억	330580	N	N	N	N
134	20231108	120527	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6480	120	2	1.89	302526220	46922	24.53	6540	6540	6360	8260	4460	6360	6447.43	2.77	9299	6826	6592	6426	6192	6026	6510	6110	62	1900	500	4070	10	1	11952500	775	22.90	1.47	12	0.39	283.00	4397.00	16130	20230314	-59.83	3915	20230103	65.52	16130	-59.83	20230314	3915	65.52	20230103	16130	-59.83	20230314	3915	65.52	20230103	5.57	N	064480	500	61 억	330580	N	N	N	N
135	20231108	110528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6460	100	2	1.57	221929010	34490	18.03	6540	6540	6360	8260	4460	6360	6434.59	2.77	8244	6826	6592	6426	6192	6026	6510	6110	62	1900	500	4070	10	1	11952500	772	22.83	1.47	12	0.29	283.00	4397.00	16130	20230314	-59.95	3915	20230103	65.01	16130	-59.95	20230314	3915	65.01	20230103	16130	-59.95	20230314	3915	65.01	20230103	5.57	N	064480	500	61 억	330580	N	N	N	N
136	20231108	100529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6400	40	2	0.63	124717700	19365	10.12	6540	6540	6370	8260	4460	6360	6440.37	2.77	3420	6826	6592	6426	6192	6026	6510	6110	62	1900	500	4070	10	1	11952500	765	22.61	1.46	12	0.16	283.00	4397.00	16130	20230314	-60.32	3915	20230103	63.47	16130	-60.32	20230314	3915	63.47	20230103	16130	-60.32	20230314	3915	63.47	20230103	5.57	N	064480	500	61 억	330580	N	N	N	N
137	20231108	090526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6460	100	2	1.57	30744910	4747	2.48	6540	6540	6400	8260	4460	6360	6476.70	2.77	-2428	6826	6592	6426	6192	6026	6510	6110	62	1900	500	4070	10	1	11952500	772	22.83	1.47	12	0.04	283.00	4397.00	16130	20230314	-59.95	3915	20230103	65.01	16130	-59.95	20230314	3915	65.01	20230103	16130	-59.95	20230314	3915	65.01	20230103	5.57	N	064480	500	61 억	330580	N	N	N	N
138	20231107	160529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6360	-130	5	-2.00	1230617160	190803	89.25	6490	6660	6260	8430	4550	6490	6450.20	2.66	11235	6716	6602	6376	6262	6036	6660	6320	62	1940	500	4150	10	1	11952500	760	22.47	1.45	12	1.60	283.00	4397.00	16130	20230314	-60.57	3915	20221103	62.45	16130	-60.57	20230314	3915	62.45	20230103	16130	-60.57	20230314	3915	62.45	20230103	5.50	N	064480	500	61 억	318253	N	N	N	N
139	20231107	150529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6370	-120	5	-1.85	1125898450	174385	81.57	6490	6660	6260	8430	4550	6490	6456.40	2.66	8983	6716	6602	6376	6262	6036	6660	6320	62	1940	500	4150	10	1	11952500	761	22.51	1.45	12	1.46	283.00	4397.00	16130	20230314	-60.51	3915	20221103	62.71	16130	-60.51	20230314	3915	62.71	20230103	16130	-60.51	20230314	3915	62.71	20230103	5.50	N	064480	500	61 억	318253	N	N	N	N
140	20231107	140532	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6370	-120	5	-1.85	1046809670	161913	75.74	6490	6660	6260	8430	4550	6490	6465.26	2.66	5555	6716	6602	6376	6262	6036	6660	6320	62	1940	500	4150	10	1	11952500	761	22.51	1.45	12	1.35	283.00	4397.00	16130	20230314	-60.51	3915	20221103	62.71	16130	-60.51	20230314	3915	62.71	20230103	16130	-60.51	20230314	3915	62.71	20230103	5.50	N	064480	500	61 억	318253	N	N	N	N
141	20231107	130530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6350	-140	5	-2.16	1015090580	156884	73.38	6490	6660	6260	8430	4550	6490	6470.33	2.66	2888	6716	6602	6376	6262	6036	6660	6320	62	1940	500	4150	10	1	11952500	759	22.44	1.44	12	1.31	283.00	4397.00	16130	20230314	-60.63	3915	20221103	62.20	16130	-60.63	20230314	3915	62.20	20230103	16130	-60.63	20230314	3915	62.20	20230103	5.50	N	064480	500	61 억	318253	N	N	N	N
142	20231107	120527	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6300	-190	5	-2.93	958265510	147856	69.16	6490	6660	6300	8430	4550	6490	6481.07	2.66	1270	6716	6602	6376	6262	6036	6660	6320	62	1940	500	4150	10	1	11952500	753	22.26	1.43	12	1.24	283.00	4397.00	16130	20230314	-60.94	3915	20221103	60.92	16130	-60.94	20230314	3915	60.92	20230103	16130	-60.94	20230314	3915	60.92	20230103	5.50	N	064480	500	61 억	318253	N	N	N	N
143	20231107	110528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6440	-50	5	-0.77	820323310	126133	59.00	6490	6660	6320	8430	4550	6490	6503.64	2.66	-1455	6716	6602	6376	6262	6036	6660	6320	62	1940	500	4150	10	1	11952500	770	22.76	1.46	12	1.06	283.00	4397.00	16130	20230314	-60.07	3915	20221103	64.50	16130	-60.07	20230314	3915	64.50	20230103	16130	-60.07	20230314	3915	64.50	20230103	5.50	N	064480	500	61 억	318253	N	N	N	N
144	20231107	100534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6470	-20	5	-0.31	709468850	108915	50.95	6490	6660	6320	8430	4550	6490	6513.97	2.66	-4664	6716	6602	6376	6262	6036	6660	6320	62	1940	500	4150	10	1	11952500	773	22.86	1.47	12	0.91	283.00	4397.00	16130	20230314	-59.89	3915	20221103	65.26	16130	-59.89	20230314	3915	65.26	20230103	16130	-59.89	20230314	3915	65.26	20230103	5.50	N	064480	500	61 억	318253	N	N	N	N
145	20231107	090521	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6420	-70	5	-1.08	88359000	13701	6.41	6490	6490	6320	8430	4550	6490	6449.09	2.66	-4666	6716	6602	6376	6262	6036	6660	6320	62	1940	500	4150	10	1	11952500	767	22.69	1.46	12	0.11	283.00	4397.00	16130	20230314	-60.20	3915	20221103	63.98	16130	-60.20	20230314	3915	63.98	20230103	16130	-60.20	20230314	3915	63.98	20230103	5.50	N	064480	500	61 억	318253	N	N	N	N
146	20231106	160516	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6490	220	2	3.51	1329657170	209902	37.45	6290	6490	6150	8150	4390	6270	6333.20	2.51	16382	6836	6552	6216	5932	5596	6695	6075	62	1880	500	4010	10	1	11952500	776	22.93	1.48	12	1.76	283.00	4397.00	16130	20230314	-59.76	3915	20221103	65.77	16130	-59.76	20230314	3915	65.77	20230103	16130	-59.76	20230314	3915	65.77	20230103	5.65	N	064480	500	61 억	300228	N	N	N	N
147	20231106	150519	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6370	100	2	1.59	1217635760	192529	34.35	6290	6430	6150	8150	4390	6270	6324.87	2.51	13508	6836	6552	6216	5932	5596	6695	6075	62	1880	500	4010	10	1	11952500	761	22.51	1.45	12	1.61	283.00	4397.00	16130	20230314	-60.51	3915	20221103	62.71	16130	-60.51	20230314	3915	62.71	20230103	16130	-60.51	20230314	3915	62.71	20230103	5.65	N	064480	500	61 억	300228	N	N	N	N
148	20231106	140516	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6400	130	2	2.07	1149460820	181852	32.45	6290	6430	6150	8150	4390	6270	6321.30	2.51	8953	6836	6552	6216	5932	5596	6695	6075	62	1880	500	4010	10	1	11952500	765	22.61	1.46	12	1.52	283.00	4397.00	16130	20230314	-60.32	3915	20221103	63.47	16130	-60.32	20230314	3915	63.47	20230103	16130	-60.32	20230314	3915	63.47	20230103	5.65	N	064480	500	61 억	300228	N	N	N	N
149	20231106	130523	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6410	140	2	2.23	1061195530	168042	29.98	6290	6420	6150	8150	4390	6270	6315.48	2.51	4993	6836	6552	6216	5932	5596	6695	6075	62	1880	500	4010	10	1	11952500	766	22.65	1.46	12	1.41	283.00	4397.00	16130	20230314	-60.26	3915	20221103	63.73	16130	-60.26	20230314	3915	63.73	20230103	16130	-60.26	20230314	3915	63.73	20230103	5.65	N	064480	500	61 억	300228	N	N	N	N
150	20231106	120520	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6370	100	2	1.59	972971250	154200	27.51	6290	6420	6150	8150	4390	6270	6310.21	2.51	-489	6836	6552	6216	5932	5596	6695	6075	62	1880	500	4010	10	1	11952500	761	22.51	1.45	12	1.29	283.00	4397.00	16130	20230314	-60.51	3915	20221103	62.71	16130	-60.51	20230314	3915	62.71	20230103	16130	-60.51	20230314	3915	62.71	20230103	5.65	N	064480	500	61 억	300228	N	N	N	N
151	20231106	110519	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6360	90	2	1.44	883460980	140164	25.01	6290	6420	6150	8150	4390	6270	6303.42	2.51	-5032	6836	6552	6216	5932	5596	6695	6075	62	1880	500	4010	10	1	11952500	760	22.47	1.45	12	1.17	283.00	4397.00	16130	20230314	-60.57	3915	20221103	62.45	16130	-60.57	20230314	3915	62.45	20230103	16130	-60.57	20230314	3915	62.45	20230103	5.65	N	064480	500	61 억	300228	N	N	N	N
152	20231106	100458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6320	50	2	0.80	573260080	91517	16.33	6290	6360	6150	8150	4390	6270	6263.87	2.51	-4858	6836	6552	6216	5932	5596	6695	6075	62	1880	500	4010	10	1	11952500	755	22.33	1.44	12	0.77	283.00	4397.00	16130	20230314	-60.82	3915	20221103	61.43	16130	-60.82	20230314	3915	61.43	20230103	16130	-60.82	20230314	3915	61.43	20230103	5.65	N	064480	500	61 억	300228	N	N	N	N
153	20231106	090520	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6230	-40	5	-0.64	182108380	29034	5.18	6290	6310	6220	8150	4390	6270	6272.37	2.51	-9369	6836	6552	6216	5932	5596	6695	6075	62	1880	500	4010	10	1	11952500	745	22.01	1.42	12	0.24	283.00	4397.00	16130	20230314	-61.38	3915	20221103	59.13	16130	-61.38	20230314	3915	59.13	20230103	16130	-61.38	20230314	3915	59.13	20230103	5.65	N	064480	500	61 억	300228	N	N	N	N
154	20231103	160513	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6270	330	2	5.56	3437178240	550454	643.73	6030	6500	5880	7720	4160	5940	6244.08	2.48	5049	6086	6012	5886	5812	5686	6050	5850	62	1780	500	3800	10	1	11952500	749	22.16	1.43	12	4.61	283.00	4397.00	16130	20230314	-61.13	3915	20221103	60.15	16130	-61.13	20230314	3915	60.15	20230103	16130	-61.13	20230314	3915	60.15	20221103	5.69	N	064480	500	61 억	296554	N	N	N	N
155	20231103	150512	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6350	410	2	6.90	3063095560	490698	573.85	6030	6500	5880	7720	4160	5940	6242.32	2.48	3264	6086	6012	5886	5812	5686	6050	5850	62	1780	500	3800	10	1	11952500	759	22.44	1.44	12	4.11	283.00	4397.00	16130	20230314	-60.63	3915	20221103	62.20	16130	-60.63	20230314	3915	62.20	20230103	16130	-60.63	20230314	3915	62.20	20221103	5.69	N	064480	500	61 억	296554	N	N	N	N
156	20231103	140512	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6250	310	2	5.22	1451043110	235198	275.05	6030	6300	5880	7720	4160	5940	6169.45	2.48	4309	6086	6012	5886	5812	5686	6050	5850	62	1780	500	3800	10	1	11952500	747	22.08	1.42	12	1.97	283.00	4397.00	16130	20230314	-61.25	3915	20221103	59.64	16130	-61.25	20230314	3915	59.64	20230103	16130	-61.25	20230314	3915	59.64	20221103	5.69	N	064480	500	61 억	296554	N	N	N	N
157	20231103	130513	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6190	250	2	4.21	1350627830	219081	256.21	6030	6300	5880	7720	4160	5940	6164.97	2.48	-521	6086	6012	5886	5812	5686	6050	5850	62	1780	500	3800	10	1	11952500	740	21.87	1.41	12	1.83	283.00	4397.00	16130	20230314	-61.62	3915	20221103	58.11	16130	-61.62	20230314	3915	58.11	20230103	16130	-61.62	20230314	3915	58.11	20221103	5.69	N	064480	500	61 억	296554	N	N	N	N
158	20231103	120512	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6170	230	2	3.87	1158624120	188253	220.15	6030	6300	5880	7720	4160	5940	6154.61	2.48	-2724	6086	6012	5886	5812	5686	6050	5850	62	1780	500	3800	10	1	11952500	737	21.80	1.40	12	1.58	283.00	4397.00	16130	20230314	-61.75	3915	20221103	57.60	16130	-61.75	20230314	3915	57.60	20230103	16130	-61.75	20230314	3915	57.60	20221103	5.69	N	064480	500	61 억	296554	N	N	N	N
159	20231103	110515	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6150	210	2	3.54	1083527260	176009	205.83	6030	6300	5880	7720	4160	5940	6156.09	2.48	-10055	6086	6012	5886	5812	5686	6050	5850	62	1780	500	3800	10	1	11952500	735	21.73	1.40	12	1.47	283.00	4397.00	16130	20230314	-61.87	3915	20221103	57.09	16130	-61.87	20230314	3915	57.09	20230103	16130	-61.87	20230314	3915	57.09	20221103	5.69	N	064480	500	61 억	296554	N	N	N	N
160	20231103	100508	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6110	170	2	2.86	969749030	157475	184.16	6030	6300	5880	7720	4160	5940	6158.11	2.48	-14757	6086	6012	5886	5812	5686	6050	5850	62	1780	500	3800	10	1	11952500	730	21.59	1.39	12	1.32	283.00	4397.00	16130	20230314	-62.12	3915	20221103	56.07	16130	-62.12	20230314	3915	56.07	20230103	16130	-62.12	20230314	3915	56.07	20221103	5.69	N	064480	500	61 억	296554	N	N	N	N
161	20231103	090507	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5940	0	3	0.00	45279500	7547	8.83	6030	6030	5940	7720	4160	5940	5999.67	2.48	-4653	6086	6012	5886	5812	5686	6050	5850	62	1780	500	3800	10	1	11952500	710	20.99	1.35	12	0.06	283.00	4397.00	16130	20230314	-63.17	3915	20221103	51.72	16130	-63.17	20230314	3915	51.72	20230103	16130	-63.17	20230314	3915	51.72	20221103	5.69	N	064480	500	61 억	296554	N	N	N	N
162	20231102	160509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5940	200	2	3.48	502217950	85040	150.55	5760	5960	5760	7460	4020	5740	5905.66	2.23	30087	5906	5822	5776	5692	5646	5800	5670	62	1720	500	3670	10	1	11952500	710	20.99	1.35	12	0.71	283.00	4397.00	16130	20230314	-63.17	3915	20221103	51.72	16130	-63.17	20230314	3915	51.72	20230103	16130	-63.17	20230314	3915	51.72	20221103	5.67	N	064480	500	61 억	266467	N	N	N	N
163	20231102	150513	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5920	180	2	3.14	481361540	81526	144.33	5760	5960	5760	7460	4020	5740	5904.39	2.23	29041	5906	5822	5776	5692	5646	5800	5670	62	1720	500	3670	10	1	11952500	708	20.92	1.35	12	0.68	283.00	4397.00	16130	20230314	-63.30	3915	20221103	51.21	16130	-63.30	20230314	3915	51.21	20230103	16130	-63.30	20230314	3915	51.21	20221103	5.67	N	064480	500	61 억	266467	N	N	N	N
164	20231102	140504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5890	150	2	2.61	427225140	72378	128.13	5760	5960	5760	7460	4020	5740	5902.69	2.23	26579	5906	5822	5776	5692	5646	5800	5670	62	1720	500	3670	10	1	11952500	704	20.81	1.34	12	0.61	283.00	4397.00	16130	20230314	-63.48	3915	20221103	50.45	16130	-63.48	20230314	3915	50.45	20230103	16130	-63.48	20230314	3915	50.45	20221103	5.67	N	064480	500	61 억	266467	N	N	N	N
165	20231102	130508	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5900	160	2	2.79	413368350	70031	123.98	5760	5960	5760	7460	4020	5740	5902.65	2.23	26178	5906	5822	5776	5692	5646	5800	5670	62	1720	500	3670	10	1	11952500	705	20.85	1.34	12	0.59	283.00	4397.00	16130	20230314	-63.42	3915	20221103	50.70	16130	-63.42	20230314	3915	50.70	20230103	16130	-63.42	20230314	3915	50.70	20221103	5.67	N	064480	500	61 억	266467	N	N	N	N
166	20231102	120506	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5890	150	2	2.61	395939980	67070	118.74	5760	5960	5760	7460	4020	5740	5903.38	2.23	24923	5906	5822	5776	5692	5646	5800	5670	62	1720	500	3670	10	1	11952500	704	20.81	1.34	12	0.56	283.00	4397.00	16130	20230314	-63.48	3915	20221103	50.45	16130	-63.48	20230314	3915	50.45	20230103	16130	-63.48	20230314	3915	50.45	20221103	5.67	N	064480	500	61 억	266467	N	N	N	N
167	20231102	110507	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5900	160	2	2.79	355766750	60246	106.65	5760	5960	5760	7460	4020	5740	5905.23	2.23	23753	5906	5822	5776	5692	5646	5800	5670	62	1720	500	3670	10	1	11952500	705	20.85	1.34	12	0.50	283.00	4397.00	16130	20230314	-63.42	3915	20221103	50.70	16130	-63.42	20230314	3915	50.70	20230103	16130	-63.42	20230314	3915	50.70	20221103	5.67	N	064480	500	61 억	266467	N	N	N	N
168	20231102	100507	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5950	210	2	3.66	275577910	46694	82.66	5760	5960	5760	7460	4020	5740	5901.78	2.23	21615	5906	5822	5776	5692	5646	5800	5670	62	1720	500	3670	10	1	11952500	711	21.02	1.35	12	0.39	283.00	4397.00	16130	20230314	-63.11	3915	20221103	51.98	16130	-63.11	20230314	3915	51.98	20230103	16130	-63.11	20230314	3915	51.98	20221103	5.67	N	064480	500	61 억	266467	N	N	N	N
169	20231102	090510	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5870	130	2	2.26	57304420	9825	17.39	5760	5910	5760	7460	4020	5740	5832.51	2.23	4690	5906	5822	5776	5692	5646	5800	5670	62	1720	500	3670	10	1	11952500	702	20.74	1.34	12	0.08	283.00	4397.00	16130	20230314	-63.61	3915	20221103	49.94	16130	-63.61	20230314	3915	49.94	20230103	16130	-63.61	20230314	3915	49.94	20221103	5.67	N	064480	500	61 억	266467	N	N	N	N
170	20231101	160505	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5740	50	2	0.88	296709000	51383	52.36	5830	5860	5730	7390	3990	5690	5776.06	2.14	10966	6036	5862	5776	5602	5516	5820	5560	62	1700	500	3640	10	1	11952500	686	20.28	1.31	12	0.43	283.00	4397.00	16130	20230314	-64.41	3915	20221103	46.62	16130	-64.41	20230314	3915	46.62	20230103	16130	-64.41	20230314	3915	46.62	20221103	5.69	N	064480	500	61 억	255451	N	N	N	N
171	20231101	150504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5750	60	2	1.05	253550490	43874	44.71	5830	5860	5730	7390	3990	5690	5780.16	2.14	9535	6036	5862	5776	5602	5516	5820	5560	62	1700	500	3640	10	1	11952500	687	20.32	1.31	12	0.37	283.00	4397.00	16130	20230314	-64.35	3915	20221103	46.87	16130	-64.35	20230314	3915	46.87	20230103	16130	-64.35	20230314	3915	46.87	20221103	5.69	N	064480	500	61 억	255451	N	N	N	N
172	20231101	140500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5770	80	2	1.41	206717240	35729	36.41	5830	5860	5730	7390	3990	5690	5787.16	2.14	9288	6036	5862	5776	5602	5516	5820	5560	62	1700	500	3640	10	1	11952500	690	20.39	1.31	12	0.30	283.00	4397.00	16130	20230314	-64.23	3915	20221103	47.38	16130	-64.23	20230314	3915	47.38	20230103	16130	-64.23	20230314	3915	47.38	20221103	5.69	N	064480	500	61 억	255451	N	N	N	N
173	20231101	130504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5810	120	2	2.11	183436910	31704	32.31	5830	5860	5730	7390	3990	5690	5787.58	2.14	8591	6036	5862	5776	5602	5516	5820	5560	62	1700	500	3640	10	1	11952500	694	20.53	1.32	12	0.27	283.00	4397.00	16130	20230314	-63.98	3915	20221103	48.40	16130	-63.98	20230314	3915	48.40	20230103	16130	-63.98	20230314	3915	48.40	20221103	5.69	N	064480	500	61 억	255451	N	N	N	N
174	20231101	120515	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5810	120	2	2.11	155653700	26917	27.43	5830	5860	5730	7390	3990	5690	5784.62	2.14	7386	6036	5862	5776	5602	5516	5820	5560	62	1700	500	3640	10	1	11952500	694	20.53	1.32	12	0.23	283.00	4397.00	16130	20230314	-63.98	3915	20221103	48.40	16130	-63.98	20230314	3915	48.40	20230103	16130	-63.98	20230314	3915	48.40	20221103	5.69	N	064480	500	61 억	255451	N	N	N	N
175	20231101	110518	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5780	90	2	1.58	144394020	24973	25.45	5830	5860	5730	7390	3990	5690	5784.03	2.14	7286	6036	5862	5776	5602	5516	5820	5560	62	1700	500	3640	10	1	11952500	691	20.42	1.31	12	0.21	283.00	4397.00	16130	20230314	-64.17	3915	20221103	47.64	16130	-64.17	20230314	3915	47.64	20230103	16130	-64.17	20230314	3915	47.64	20221103	5.69	N	064480	500	61 억	255451	N	N	N	N
176	20231101	100512	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5800	110	2	1.93	100986500	17512	17.84	5830	5860	5730	7390	3990	5690	5769.13	2.14	6885	6036	5862	5776	5602	5516	5820	5560	62	1700	500	3640	10	1	11952500	693	20.49	1.32	12	0.15	283.00	4397.00	16130	20230314	-64.04	3915	20221103	48.15	16130	-64.04	20230314	3915	48.15	20230103	16130	-64.04	20230314	3915	48.15	20221103	5.69	N	064480	500	61 억	255451	N	N	N	N
177	20231101	090513	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5740	50	2	0.88	18072980	3138	3.20	5830	5830	5730	7390	3990	5690	5773.72	2.14	-466	6036	5862	5776	5602	5516	5820	5560	62	1700	500	3640	10	1	11952500	686	20.28	1.31	12	0.03	283.00	4397.00	16130	20230314	-64.41	3915	20221103	46.62	16130	-64.41	20230314	3915	46.62	20230103	16130	-64.41	20230314	3915	46.62	20221103	5.69	N	064480	500	61 억	255451	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History