KissMeData/033230/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160418	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2280	-95	5	-4.00	708837865	306099	167.25	2400	2430	2255	3085	1665	2375	2315.71	3.26	-72614	2441	2407	2361	2327	2281	2425	2345	196	710	500	1520	5	1	39215380	894	76.00	1.14	12	0.78	30.00	1996.00	5320	20230620	-57.14	1875	20221209	21.60	5320	-57.14	20230620	1890	20.63	20230103	5320	-57.14	20230620	1875	21.60	20221209	3.11	N	033230	500	196 억	1277490	N	N	N	N
3	20231031	150424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2270	-105	5	-4.42	649042320	279724	152.84	2400	2430	2260	3085	1665	2375	2320.30	3.26	-72931	2441	2407	2361	2327	2281	2425	2345	196	710	500	1520	5	1	39215380	890	75.67	1.14	12	0.71	30.00	1996.00	5320	20230620	-57.33	1875	20221209	21.07	5320	-57.33	20230620	1890	20.11	20230103	5320	-57.33	20230620	1875	21.07	20221209	3.11	N	033230	500	196 억	1277490	N	N	N	N
4	20231031	140428	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2275	-100	5	-4.21	557336910	239382	130.79	2400	2430	2270	3085	1665	2375	2328.23	3.26	-72625	2441	2407	2361	2327	2281	2425	2345	196	710	500	1520	5	1	39215380	892	75.83	1.14	12	0.61	30.00	1996.00	5320	20230620	-57.24	1875	20221209	21.33	5320	-57.24	20230620	1890	20.37	20230103	5320	-57.24	20230620	1875	21.33	20221209	3.11	N	033230	500	196 억	1277490	N	N	N	N
5	20231031	130425	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2285	-90	5	-3.79	480792855	205769	112.43	2400	2430	2275	3085	1665	2375	2336.57	3.26	-66076	2441	2407	2361	2327	2281	2425	2345	196	710	500	1520	5	1	39215380	896	76.17	1.14	12	0.52	30.00	1996.00	5320	20230620	-57.05	1875	20221209	21.87	5320	-57.05	20230620	1890	20.90	20230103	5320	-57.05	20230620	1875	21.87	20221209	3.11	N	033230	500	196 억	1277490	N	N	N	N
6	20231031	120421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2290	-85	5	-3.58	383004355	162993	89.06	2400	2430	2275	3085	1665	2375	2349.82	3.26	-59781	2441	2407	2361	2327	2281	2425	2345	196	710	500	1520	5	1	39215380	898	76.33	1.15	12	0.42	30.00	1996.00	5320	20230620	-56.95	1875	20221209	22.13	5320	-56.95	20230620	1890	21.16	20230103	5320	-56.95	20230620	1875	22.13	20221209	3.11	N	033230	500	196 억	1277490	N	N	N	N
7	20231031	110432	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2335	-40	5	-1.68	254425150	107193	58.57	2400	2430	2325	3085	1665	2375	2373.52	3.26	-46587	2441	2407	2361	2327	2281	2425	2345	196	710	500	1520	5	1	39215380	916	77.83	1.17	12	0.27	30.00	1996.00	5320	20230620	-56.11	1875	20221209	24.53	5320	-56.11	20230620	1890	23.54	20230103	5320	-56.11	20230620	1875	24.53	20221209	3.11	N	033230	500	196 억	1277490	N	N	N	N
8	20231031	100428	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2370	-5	5	-0.21	173083325	72454	39.59	2400	2430	2355	3085	1665	2375	2388.87	3.26	-26972	2441	2407	2361	2327	2281	2425	2345	196	710	500	1520	5	1	39215380	929	79.00	1.19	12	0.18	30.00	1996.00	5320	20230620	-55.45	1875	20221209	26.40	5320	-55.45	20230620	1890	25.40	20230103	5320	-55.45	20230620	1875	26.40	20221209	3.11	N	033230	500	196 억	1277490	N	N	N	N
9	20231031	090423	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2410	35	2	1.47	28071955	11678	6.38	2400	2420	2395	3085	1665	2375	2403.83	3.26	4334	2441	2407	2361	2327	2281	2425	2345	196	710	500	1520	5	1	39215380	945	80.33	1.21	12	0.03	30.00	1996.00	5320	20230620	-54.70	1875	20221209	28.53	5320	-54.70	20230620	1890	27.51	20230103	5320	-54.70	20230620	1875	28.53	20221209	3.11	N	033230	500	196 억	1277490	N	N	N	N
10	20231030	160419	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2375	5	2	0.21	425475425	179953	40.01	2335	2395	2315	3080	1660	2370	2364.36	3.11	57494	2520	2445	2380	2305	2240	2482	2342	196	710	500	1510	5	1	39215380	931	79.17	1.19	12	0.46	30.00	1996.00	5320	20230620	-55.36	1875	20221209	26.67	5320	-55.36	20230620	1890	25.66	20230103	5320	-55.36	20230620	1875	26.67	20221209	3.22	N	033230	500	196 억	1219692	N	N	N	N
11	20231030	150410	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2375	5	2	0.21	408864800	172958	38.45	2335	2395	2315	3080	1660	2370	2363.95	3.11	55951	2520	2445	2380	2305	2240	2482	2342	196	710	500	1510	5	1	39215380	931	79.17	1.19	12	0.44	30.00	1996.00	5320	20230620	-55.36	1875	20221209	26.67	5320	-55.36	20230620	1890	25.66	20230103	5320	-55.36	20230620	1875	26.67	20221209	3.22	N	033230	500	196 억	1219692	N	N	N	N
12	20231030	140412	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2390	20	2	0.84	363281145	153719	34.18	2335	2395	2315	3080	1660	2370	2363.28	3.11	46968	2520	2445	2380	2305	2240	2482	2342	196	710	500	1510	5	1	39215380	937	79.67	1.20	12	0.39	30.00	1996.00	5320	20230620	-55.08	1875	20221209	27.47	5320	-55.08	20230620	1890	26.46	20230103	5320	-55.08	20230620	1875	27.47	20221209	3.22	N	033230	500	196 억	1219692	N	N	N	N
13	20231030	130412	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2390	20	2	0.84	310705430	131680	29.28	2335	2395	2315	3080	1660	2370	2359.55	3.11	39530	2520	2445	2380	2305	2240	2482	2342	196	710	500	1510	5	1	39215380	937	79.67	1.20	12	0.34	30.00	1996.00	5320	20230620	-55.08	1875	20221209	27.47	5320	-55.08	20230620	1890	26.46	20230103	5320	-55.08	20230620	1875	27.47	20221209	3.22	N	033230	500	196 억	1219692	N	N	N	N
14	20231030	120406	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2375	5	2	0.21	251817240	106932	23.77	2335	2385	2315	3080	1660	2370	2354.93	3.11	30408	2520	2445	2380	2305	2240	2482	2342	196	710	500	1510	5	1	39215380	931	79.17	1.19	12	0.27	30.00	1996.00	5320	20230620	-55.36	1875	20221209	26.67	5320	-55.36	20230620	1890	25.66	20230103	5320	-55.36	20230620	1875	26.67	20221209	3.22	N	033230	500	196 억	1219692	N	N	N	N
15	20231030	110407	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2385	15	2	0.63	209732850	89156	19.82	2335	2385	2315	3080	1660	2370	2352.43	3.11	18426	2520	2445	2380	2305	2240	2482	2342	196	710	500	1510	5	1	39215380	935	79.50	1.19	12	0.23	30.00	1996.00	5320	20230620	-55.17	1875	20221209	27.20	5320	-55.17	20230620	1890	26.19	20230103	5320	-55.17	20230620	1875	27.20	20221209	3.22	N	033230	500	196 억	1219692	N	N	N	N
16	20231030	100410	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2365	-5	5	-0.21	122329770	52136	11.59	2335	2370	2315	3080	1660	2370	2346.36	3.11	-1194	2520	2445	2380	2305	2240	2482	2342	196	710	500	1510	5	1	39215380	927	78.83	1.18	12	0.13	30.00	1996.00	5320	20230620	-55.55	1875	20221209	26.13	5320	-55.55	20230620	1890	25.13	20230103	5320	-55.55	20230620	1875	26.13	20221209	3.22	N	033230	500	196 억	1219692	N	N	N	N
17	20231030	090404	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2360	-10	5	-0.42	33833075	14477	3.22	2335	2360	2330	3080	1660	2370	2337.02	3.11	1278	2520	2445	2380	2305	2240	2482	2342	196	710	500	1510	5	1	39215380	925	78.67	1.18	12	0.04	30.00	1996.00	5320	20230620	-55.64	1875	20221209	25.87	5320	-55.64	20230620	1890	24.87	20230103	5320	-55.64	20230620	1875	25.87	20221209	3.22	N	033230	500	196 억	1219692	N	N	N	N
18	20231027	160350	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2370	55	2	2.38	1058472415	443622	124.53	2340	2455	2315	3005	1625	2315	2385.98	2.74	115301	2481	2397	2341	2257	2201	2370	2230	196	690	500	1480	5	1	39215380	929	79.00	1.19	12	1.13	30.00	1996.00	5320	20230620	-55.45	1875	20221209	26.40	5320	-55.45	20230620	1890	25.40	20230103	5320	-55.45	20230620	1875	26.40	20221209	3.16	N	033230	500	196 억	1073702	N	N	N	N
19	20231027	150407	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2350	35	2	1.51	1031157200	432082	121.29	2340	2455	2315	3005	1625	2315	2386.48	2.74	117000	2481	2397	2341	2257	2201	2370	2230	196	690	500	1480	5	1	39215380	922	78.33	1.18	12	1.10	30.00	1996.00	5320	20230620	-55.83	1875	20221209	25.33	5320	-55.83	20230620	1890	24.34	20230103	5320	-55.83	20230620	1875	25.33	20221209	3.16	N	033230	500	196 억	1073702	N	N	N	N
20	20231027	140407	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2365	50	2	2.16	985945990	412891	115.90	2340	2455	2315	3005	1625	2315	2387.91	2.74	113036	2481	2397	2341	2257	2201	2370	2230	196	690	500	1480	5	1	39215380	927	78.83	1.18	12	1.05	30.00	1996.00	5320	20230620	-55.55	1875	20221209	26.13	5320	-55.55	20230620	1890	25.13	20230103	5320	-55.55	20230620	1875	26.13	20221209	3.16	N	033230	500	196 억	1073702	N	N	N	N
21	20231027	130404	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2360	45	2	1.94	918805965	384398	107.90	2340	2455	2315	3005	1625	2315	2390.25	2.74	124837	2481	2397	2341	2257	2201	2370	2230	196	690	500	1480	5	1	39215380	925	78.67	1.18	12	0.98	30.00	1996.00	5320	20230620	-55.64	1875	20221209	25.87	5320	-55.64	20230620	1890	24.87	20230103	5320	-55.64	20230620	1875	25.87	20221209	3.16	N	033230	500	196 억	1073702	N	N	N	N
22	20231027	120409	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2405	90	2	3.89	766005960	320413	89.94	2340	2455	2315	3005	1625	2315	2390.68	2.74	90730	2481	2397	2341	2257	2201	2370	2230	196	690	500	1480	5	1	39215380	943	80.17	1.20	12	0.82	30.00	1996.00	5320	20230620	-54.79	1875	20221209	28.27	5320	-54.79	20230620	1890	27.25	20230103	5320	-54.79	20230620	1875	28.27	20221209	3.16	N	033230	500	196 억	1073702	N	N	N	N
23	20231027	110412	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2370	55	2	2.38	592734005	248330	69.71	2340	2455	2315	3005	1625	2315	2386.88	2.74	21902	2481	2397	2341	2257	2201	2370	2230	196	690	500	1480	5	1	39215380	929	79.00	1.19	12	0.63	30.00	1996.00	5320	20230620	-55.45	1875	20221209	26.40	5320	-55.45	20230620	1890	25.40	20230103	5320	-55.45	20230620	1875	26.40	20221209	3.16	N	033230	500	196 억	1073702	N	N	N	N
24	20231027	100408	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2345	30	2	1.30	467676830	195972	55.01	2340	2455	2315	3005	1625	2315	2386.45	2.74	-5045	2481	2397	2341	2257	2201	2370	2230	196	690	500	1480	5	1	39215380	920	78.17	1.17	12	0.50	30.00	1996.00	5320	20230620	-55.92	1875	20221209	25.07	5320	-55.92	20230620	1890	24.07	20230103	5320	-55.92	20230620	1875	25.07	20221209	3.16	N	033230	500	196 억	1073702	N	N	N	N
25	20231027	090404	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2395	80	2	3.46	95988580	40241	11.30	2340	2425	2340	3005	1625	2315	2385.34	2.74	2370	2481	2397	2341	2257	2201	2370	2230	196	690	500	1480	5	1	39215380	939	79.83	1.20	12	0.10	30.00	1996.00	5320	20230620	-54.98	1875	20221209	27.73	5320	-54.98	20230620	1890	26.72	20230103	5320	-54.98	20230620	1875	27.73	20221209	3.16	N	033230	500	196 억	1073702	N	N	N	N
26	20231026	160401	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2315	-150	5	-6.09	828844735	352673	135.67	2415	2425	2285	3200	1730	2465	2350.18	2.91	-68779	2581	2522	2486	2427	2391	2552	2457	196	735	500	1570	5	1	39215380	908	77.17	1.16	12	0.90	30.00	1996.00	5320	20230620	-56.48	1875	20221209	23.47	5320	-56.48	20230620	1890	22.49	20230103	5320	-56.48	20230620	1875	23.47	20221209	3.21	N	033230	500	196 억	1142478	N	N	N	N
27	20231026	150402	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2325	-140	5	-5.68	775447305	329816	126.88	2415	2425	2285	3200	1730	2465	2351.15	2.91	-64248	2581	2522	2486	2427	2391	2552	2457	196	735	500	1570	5	1	39215380	912	77.50	1.16	12	0.84	30.00	1996.00	5320	20230620	-56.30	1875	20221209	24.00	5320	-56.30	20230620	1890	23.02	20230103	5320	-56.30	20230620	1875	24.00	20221209	3.21	N	033230	500	196 억	1142478	N	N	N	N
28	20231026	140402	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2310	-155	5	-6.29	688315475	292156	112.39	2415	2425	2285	3200	1730	2465	2355.99	2.91	-74816	2581	2522	2486	2427	2391	2552	2457	196	735	500	1570	5	1	39215380	906	77.00	1.16	12	0.75	30.00	1996.00	5320	20230620	-56.58	1875	20221209	23.20	5320	-56.58	20230620	1890	22.22	20230103	5320	-56.58	20230620	1875	23.20	20221209	3.21	N	033230	500	196 억	1142478	N	N	N	N
29	20231026	130402	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2340	-125	5	-5.07	536897245	226723	87.22	2415	2425	2305	3200	1730	2465	2368.08	2.91	-63545	2581	2522	2486	2427	2391	2552	2457	196	735	500	1570	5	1	39215380	918	78.00	1.17	12	0.58	30.00	1996.00	5320	20230620	-56.02	1875	20221209	24.80	5320	-56.02	20230620	1890	23.81	20230103	5320	-56.02	20230620	1875	24.80	20221209	3.21	N	033230	500	196 억	1142478	N	N	N	N
30	20231026	120401	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2340	-125	5	-5.07	444919830	187209	72.02	2415	2425	2320	3200	1730	2465	2376.59	2.91	-64277	2581	2522	2486	2427	2391	2552	2457	196	735	500	1570	5	1	39215380	918	78.00	1.17	12	0.48	30.00	1996.00	5320	20230620	-56.02	1875	20221209	24.80	5320	-56.02	20230620	1890	23.81	20230103	5320	-56.02	20230620	1875	24.80	20221209	3.21	N	033230	500	196 억	1142478	N	N	N	N
31	20231026	110404	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2385	-80	5	-3.25	263381250	110092	42.35	2415	2425	2370	3200	1730	2465	2392.37	2.91	-26012	2581	2522	2486	2427	2391	2552	2457	196	735	500	1570	5	1	39215380	935	79.50	1.19	12	0.28	30.00	1996.00	5320	20230620	-55.17	1875	20221209	27.20	5320	-55.17	20230620	1890	26.19	20230103	5320	-55.17	20230620	1875	27.20	20221209	3.21	N	033230	500	196 억	1142478	N	N	N	N
32	20231026	100404	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2395	-70	5	-2.84	169829085	70944	27.29	2415	2425	2370	3200	1730	2465	2393.85	2.91	-13747	2581	2522	2486	2427	2391	2552	2457	196	735	500	1570	5	1	39215380	939	79.83	1.20	12	0.18	30.00	1996.00	5320	20230620	-54.98	1875	20221209	27.73	5320	-54.98	20230620	1890	26.72	20230103	5320	-54.98	20230620	1875	27.73	20221209	3.21	N	033230	500	196 억	1142478	N	N	N	N
33	20231026	090402	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2410	-55	5	-2.23	18034380	7512	2.89	2415	2415	2390	3200	1730	2465	2400.74	2.91	-1494	2581	2522	2486	2427	2391	2552	2457	196	735	500	1570	5	1	39215380	945	80.33	1.21	12	0.02	30.00	1996.00	5320	20230620	-54.70	1875	20221209	28.53	5320	-54.70	20230620	1890	27.51	20230103	5320	-54.70	20230620	1875	28.53	20221209	3.21	N	033230	500	196 억	1142478	N	N	N	N
34	20231025	160404	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2465	20	2	0.82	643146355	258996	68.11	2460	2545	2450	3175	1715	2445	2483.26	2.77	55781	2558	2501	2393	2336	2228	2530	2365	196	730	500	1560	5	1	39215380	967	82.17	1.23	12	0.66	30.00	1996.00	5320	20230620	-53.67	1875	20221209	31.47	5320	-53.67	20230620	1890	30.42	20230103	5320	-53.67	20230620	1875	31.47	20221209	3.24	N	033230	500	196 억	1086697	N	N	N	N
35	20231025	150404	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2485	40	2	1.64	613361860	246919	64.94	2460	2545	2450	3175	1715	2445	2484.06	2.77	53072	2558	2501	2393	2336	2228	2530	2365	196	730	500	1560	5	1	39215380	975	82.83	1.24	12	0.63	30.00	1996.00	5320	20230620	-53.29	1875	20221209	32.53	5320	-53.29	20230620	1890	31.48	20230103	5320	-53.29	20230620	1875	32.53	20221209	3.24	N	033230	500	196 억	1086697	N	N	N	N
36	20231025	140401	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2475	30	2	1.23	535008195	215239	56.61	2460	2545	2450	3175	1715	2445	2485.65	2.77	52908	2558	2501	2393	2336	2228	2530	2365	196	730	500	1560	5	1	39215380	971	82.50	1.24	12	0.55	30.00	1996.00	5320	20230620	-53.48	1875	20221209	32.00	5320	-53.48	20230620	1890	30.95	20230103	5320	-53.48	20230620	1875	32.00	20221209	3.24	N	033230	500	196 억	1086697	N	N	N	N
37	20231025	130402	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2475	30	2	1.23	478715975	192437	50.61	2460	2545	2450	3175	1715	2445	2487.66	2.77	49308	2558	2501	2393	2336	2228	2530	2365	196	730	500	1560	5	1	39215380	971	82.50	1.24	12	0.49	30.00	1996.00	5320	20230620	-53.48	1875	20221209	32.00	5320	-53.48	20230620	1890	30.95	20230103	5320	-53.48	20230620	1875	32.00	20221209	3.24	N	033230	500	196 억	1086697	N	N	N	N
38	20231025	120401	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2495	50	2	2.04	446559640	179469	47.20	2460	2545	2450	3175	1715	2445	2488.23	2.77	51438	2558	2501	2393	2336	2228	2530	2365	196	730	500	1560	5	1	39215380	978	83.17	1.25	12	0.46	30.00	1996.00	5320	20230620	-53.10	1875	20221209	33.07	5320	-53.10	20230620	1890	32.01	20230103	5320	-53.10	20230620	1875	33.07	20221209	3.24	N	033230	500	196 억	1086697	N	N	N	N
39	20231025	110401	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2485	40	2	1.64	391303790	157340	41.38	2460	2545	2450	3175	1715	2445	2487.00	2.77	38340	2558	2501	2393	2336	2228	2530	2365	196	730	500	1560	5	1	39215380	975	82.83	1.24	12	0.40	30.00	1996.00	5320	20230620	-53.29	1875	20221209	32.53	5320	-53.29	20230620	1890	31.48	20230103	5320	-53.29	20230620	1875	32.53	20221209	3.24	N	033230	500	196 억	1086697	N	N	N	N
40	20231025	100400	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2475	30	2	1.23	297380370	119626	31.46	2460	2545	2450	3175	1715	2445	2485.93	2.77	18268	2558	2501	2393	2336	2228	2530	2365	196	730	500	1560	5	1	39215380	971	82.50	1.24	12	0.31	30.00	1996.00	5320	20230620	-53.48	1875	20221209	32.00	5320	-53.48	20230620	1890	30.95	20230103	5320	-53.48	20230620	1875	32.00	20221209	3.24	N	033230	500	196 억	1086697	N	N	N	N
41	20231025	090401	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2470	25	2	1.02	154653390	61918	16.28	2460	2545	2460	3175	1715	2445	2497.73	2.77	15908	2558	2501	2393	2336	2228	2530	2365	196	730	500	1560	5	1	39215380	969	82.33	1.24	12	0.16	30.00	1996.00	5320	20230620	-53.57	1875	20221209	31.73	5320	-53.57	20230620	1890	30.69	20230103	5320	-53.57	20230620	1875	31.73	20221209	3.24	N	033230	500	196 억	1086697	N	N	N	N
42	20231024	160353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2445	85	2	3.60	897418965	379074	164.02	2350	2450	2285	3065	1655	2360	2367.34	2.68	36890	2473	2416	2368	2311	2263	2392	2287	196	705	500	1510	5	1	39215380	959	81.50	1.22	12	0.97	30.00	1996.00	5320	20230620	-54.04	1875	20221209	30.40	5320	-54.04	20230620	1890	29.37	20230103	5320	-54.04	20230620	1875	30.40	20221209	3.38	N	033230	500	196 억	1049806	N	N	N	N
43	20231024	150359	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2435	75	2	3.18	824597135	349254	151.12	2350	2440	2285	3065	1655	2360	2361.03	2.68	44503	2473	2416	2368	2311	2263	2392	2287	196	705	500	1510	5	1	39215380	955	81.17	1.22	12	0.89	30.00	1996.00	5320	20230620	-54.23	1875	20221209	29.87	5320	-54.23	20230620	1890	28.84	20230103	5320	-54.23	20230620	1875	29.87	20221209	3.38	N	033230	500	196 억	1049806	N	N	N	N
44	20231024	140352	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2410	50	2	2.12	624168575	266485	115.31	2350	2410	2285	3065	1655	2360	2342.19	2.68	7854	2473	2416	2368	2311	2263	2392	2287	196	705	500	1510	5	1	39215380	945	80.33	1.21	12	0.68	30.00	1996.00	5320	20230620	-54.70	1875	20221209	28.53	5320	-54.70	20230620	1890	27.51	20230103	5320	-54.70	20230620	1875	28.53	20221209	3.38	N	033230	500	196 억	1049806	N	N	N	N
45	20231024	130358	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2380	20	2	0.85	513548695	220281	95.32	2350	2410	2285	3065	1655	2360	2331.27	2.68	-9612	2473	2416	2368	2311	2263	2392	2287	196	705	500	1510	5	1	39215380	933	79.33	1.19	12	0.56	30.00	1996.00	5320	20230620	-55.26	1875	20221209	26.93	5320	-55.26	20230620	1890	25.93	20230103	5320	-55.26	20230620	1875	26.93	20221209	3.38	N	033230	500	196 억	1049806	N	N	N	N
46	20231024	120402	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2355	-5	5	-0.21	489069860	209927	90.84	2350	2410	2285	3065	1655	2360	2329.64	2.68	-14767	2473	2416	2368	2311	2263	2392	2287	196	705	500	1510	5	1	39215380	924	78.50	1.18	12	0.54	30.00	1996.00	5320	20230620	-55.73	1875	20221209	25.60	5320	-55.73	20230620	1890	24.60	20230103	5320	-55.73	20230620	1875	25.60	20221209	3.38	N	033230	500	196 억	1049806	N	N	N	N
47	20231024	110357	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2310	-50	5	-2.12	443681870	190531	82.44	2350	2410	2285	3065	1655	2360	2328.58	2.68	-24536	2473	2416	2368	2311	2263	2392	2287	196	705	500	1510	5	1	39215380	906	77.00	1.16	12	0.49	30.00	1996.00	5320	20230620	-56.58	1875	20221209	23.20	5320	-56.58	20230620	1890	22.22	20230103	5320	-56.58	20230620	1875	23.20	20221209	3.38	N	033230	500	196 억	1049806	N	N	N	N
48	20231024	100354	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2325	-35	5	-1.48	225699110	95850	41.47	2350	2410	2310	3065	1655	2360	2354.68	2.68	-5336	2473	2416	2368	2311	2263	2392	2287	196	705	500	1510	5	1	39215380	912	77.50	1.16	12	0.24	30.00	1996.00	5320	20230620	-56.30	1875	20221209	24.00	5320	-56.30	20230620	1890	23.02	20230103	5320	-56.30	20230620	1875	24.00	20221209	3.38	N	033230	500	196 억	1049806	N	N	N	N
49	20231024	090357	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2405	45	2	1.91	71248700	30097	13.02	2350	2405	2350	3065	1655	2360	2367.43	2.68	16908	2473	2416	2368	2311	2263	2392	2287	196	705	500	1510	5	1	39215380	943	80.17	1.20	12	0.08	30.00	1996.00	5320	20230620	-54.79	1875	20221209	28.27	5320	-54.79	20230620	1890	27.25	20230103	5320	-54.79	20230620	1875	28.27	20221209	3.38	N	033230	500	196 억	1049806	N	N	N	N
50	20231023	160352	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2360	-45	5	-1.87	527733495	222651	66.98	2405	2425	2320	3125	1685	2405	2370.25	2.67	1467	2501	2452	2391	2342	2281	2477	2367	196	720	500	1530	5	1	39215380	925	78.67	1.18	12	0.57	30.00	1996.00	5320	20230620	-55.64	1830	20221019	28.96	5320	-55.64	20230620	1890	24.87	20230103	5320	-55.64	20230620	1875	25.87	20221209	3.49	N	033230	500	196 억	1048339	N	N	N	N
51	20231023	150351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2355	-50	5	-2.08	494648930	208613	62.75	2405	2425	2320	3125	1685	2405	2371.13	2.67	692	2501	2452	2391	2342	2281	2477	2367	196	720	500	1530	5	1	39215380	924	78.50	1.18	12	0.53	30.00	1996.00	5320	20230620	-55.73	1830	20221019	28.69	5320	-55.73	20230620	1890	24.60	20230103	5320	-55.73	20230620	1875	25.60	20221209	3.49	N	033230	500	196 억	1048339	N	N	N	N
52	20231023	140354	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2360	-45	5	-1.87	370493730	155797	46.87	2405	2425	2320	3125	1685	2405	2378.05	2.67	-3463	2501	2452	2391	2342	2281	2477	2367	196	720	500	1530	5	1	39215380	925	78.67	1.18	12	0.40	30.00	1996.00	5320	20230620	-55.64	1830	20221019	28.96	5320	-55.64	20230620	1890	24.87	20230103	5320	-55.64	20230620	1875	25.87	20221209	3.49	N	033230	500	196 억	1048339	N	N	N	N
53	20231023	130353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2375	-30	5	-1.25	251772245	105418	31.71	2405	2425	2350	3125	1685	2405	2388.32	2.67	14643	2501	2452	2391	2342	2281	2477	2367	196	720	500	1530	5	1	39215380	931	79.17	1.19	12	0.27	30.00	1996.00	5320	20230620	-55.36	1830	20221019	29.78	5320	-55.36	20230620	1890	25.66	20230103	5320	-55.36	20230620	1875	26.67	20221209	3.49	N	033230	500	196 억	1048339	N	N	N	N
54	20231023	120351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2380	-25	5	-1.04	216689075	90649	27.27	2405	2425	2350	3125	1685	2405	2390.42	2.67	15665	2501	2452	2391	2342	2281	2477	2367	196	720	500	1530	5	1	39215380	933	79.33	1.19	12	0.23	30.00	1996.00	5320	20230620	-55.26	1830	20221019	30.05	5320	-55.26	20230620	1890	25.93	20230103	5320	-55.26	20230620	1875	26.93	20221209	3.49	N	033230	500	196 억	1048339	N	N	N	N
55	20231023	110352	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2410	5	2	0.21	181432610	75911	22.84	2405	2425	2350	3125	1685	2405	2390.07	2.67	11860	2501	2452	2391	2342	2281	2477	2367	196	720	500	1530	5	1	39215380	945	80.33	1.21	12	0.19	30.00	1996.00	5320	20230620	-54.70	1830	20221019	31.69	5320	-54.70	20230620	1890	27.51	20230103	5320	-54.70	20230620	1875	28.53	20221209	3.49	N	033230	500	196 억	1048339	N	N	N	N
56	20231023	100348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2400	-5	5	-0.21	125817575	52843	15.90	2405	2420	2350	3125	1685	2405	2380.97	2.67	5171	2501	2452	2391	2342	2281	2477	2367	196	720	500	1530	5	1	39215380	941	80.00	1.20	12	0.13	30.00	1996.00	5320	20230620	-54.89	1830	20221019	31.15	5320	-54.89	20230620	1890	26.98	20230103	5320	-54.89	20230620	1875	28.00	20221209	3.49	N	033230	500	196 억	1048339	N	N	N	N
57	20231023	090356	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2395	-10	5	-0.42	13244090	5509	1.66	2405	2420	2380	3125	1685	2405	2404.08	2.67	-3062	2501	2452	2391	2342	2281	2477	2367	196	720	500	1530	5	1	39215380	939	79.83	1.20	12	0.01	30.00	1996.00	5320	20230620	-54.98	1830	20221019	30.87	5320	-54.98	20230620	1890	26.72	20230103	5320	-54.98	20230620	1875	27.73	20221209	3.49	N	033230	500	196 억	1048339	N	N	N	N
58	20231020	160352	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2405	-15	5	-0.62	787125540	331310	46.34	2380	2440	2330	3145	1695	2420	2375.51	2.53	56638	2700	2560	2490	2350	2280	2525	2315	196	725	500	1540	5	1	39215380	943	80.17	1.20	12	0.84	30.00	1996.00	5320	20230620	-54.79	1820	20221018	32.14	5320	-54.79	20230620	1890	27.25	20230103	5320	-54.79	20230620	1875	28.27	20221209	3.48	N	033230	500	196 억	991239	N	N	N	N
59	20231020	150351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2370	-50	5	-2.07	732995890	308619	43.17	2380	2440	2330	3145	1695	2420	2375.08	2.53	57053	2700	2560	2490	2350	2280	2525	2315	196	725	500	1540	5	1	39215380	929	79.00	1.19	12	0.79	30.00	1996.00	5320	20230620	-55.45	1820	20221018	30.22	5320	-55.45	20230620	1890	25.40	20230103	5320	-55.45	20230620	1875	26.40	20221209	3.48	N	033230	500	196 억	991239	N	N	N	N
60	20231020	140353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2415	-5	5	-0.21	652975420	275050	38.47	2380	2440	2330	3145	1695	2420	2374.02	2.53	59615	2700	2560	2490	2350	2280	2525	2315	196	725	500	1540	5	1	39215380	947	80.50	1.21	12	0.70	30.00	1996.00	5320	20230620	-54.61	1820	20221018	32.69	5320	-54.61	20230620	1890	27.78	20230103	5320	-54.61	20230620	1875	28.80	20221209	3.48	N	033230	500	196 억	991239	N	N	N	N
61	20231020	130344	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2390	-30	5	-1.24	520916845	219965	30.77	2380	2440	2330	3145	1695	2420	2368.18	2.53	48326	2700	2560	2490	2350	2280	2525	2315	196	725	500	1540	5	1	39215380	937	79.67	1.20	12	0.56	30.00	1996.00	5320	20230620	-55.08	1820	20221018	31.32	5320	-55.08	20230620	1890	26.46	20230103	5320	-55.08	20230620	1875	27.47	20221209	3.48	N	033230	500	196 억	991239	N	N	N	N
62	20231020	120348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2390	-30	5	-1.24	462849665	195695	27.37	2380	2440	2330	3145	1695	2420	2365.16	2.53	50049	2700	2560	2490	2350	2280	2525	2315	196	725	500	1540	5	1	39215380	937	79.67	1.20	12	0.50	30.00	1996.00	5320	20230620	-55.08	1820	20221018	31.32	5320	-55.08	20230620	1890	26.46	20230103	5320	-55.08	20230620	1875	27.47	20221209	3.48	N	033230	500	196 억	991239	N	N	N	N
63	20231020	110351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2380	-40	5	-1.65	397574740	168047	23.51	2380	2440	2330	3145	1695	2420	2365.85	2.53	43613	2700	2560	2490	2350	2280	2525	2315	196	725	500	1540	5	1	39215380	933	79.33	1.19	12	0.43	30.00	1996.00	5320	20230620	-55.26	1820	20221018	30.77	5320	-55.26	20230620	1890	25.93	20230103	5320	-55.26	20230620	1875	26.93	20221209	3.48	N	033230	500	196 억	991239	N	N	N	N
64	20231020	100348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2365	-55	5	-2.27	321726705	135846	19.00	2380	2440	2330	3145	1695	2420	2368.32	2.53	26238	2700	2560	2490	2350	2280	2525	2315	196	725	500	1540	5	1	39215380	927	78.83	1.18	12	0.35	30.00	1996.00	5320	20230620	-55.55	1820	20221018	29.95	5320	-55.55	20230620	1890	25.13	20230103	5320	-55.55	20230620	1875	26.13	20221209	3.48	N	033230	500	196 억	991239	N	N	N	N
65	20231020	090351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2420	0	3	0.00	48669100	20223	2.83	2380	2440	2380	3145	1695	2420	2406.62	2.53	5690	2700	2560	2490	2350	2280	2525	2315	196	725	500	1540	5	1	39215380	949	80.67	1.21	12	0.05	30.00	1996.00	5320	20230620	-54.51	1820	20221018	32.97	5320	-54.51	20230620	1890	28.04	20230103	5320	-54.51	20230620	1875	29.07	20221209	3.48	N	033230	500	196 억	991239	N	N	N	N
66	20231019	160348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2420	-150	5	-5.84	1741706705	703273	195.33	2520	2630	2420	3340	1800	2570	2476.87	2.63	-41287	2693	2631	2583	2521	2473	2607	2497	196	770	500	1640	5	1	39215380	949	80.67	1.21	12	1.79	30.00	1996.00	5320	20230620	-54.51	1715	20221017	41.11	5320	-54.51	20230620	1890	28.04	20230103	5320	-54.51	20230620	1830	32.24	20221019	3.50	N	033230	500	196 억	1032720	N	N	N	N
67	20231019	150346	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2450	-120	5	-4.67	1562285530	629471	174.84	2520	2630	2435	3340	1800	2570	2481.90	2.63	-51462	2693	2631	2583	2521	2473	2607	2497	196	770	500	1640	5	1	39215380	961	81.67	1.23	12	1.61	30.00	1996.00	5320	20230620	-53.95	1715	20221017	42.86	5320	-53.95	20230620	1890	29.63	20230103	5320	-53.95	20230620	1830	33.88	20221019	3.50	N	033230	500	196 억	1032720	N	N	N	N
68	20231019	140348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2460	-110	5	-4.28	1406687905	565891	157.18	2520	2630	2440	3340	1800	2570	2485.79	2.63	-55589	2693	2631	2583	2521	2473	2607	2497	196	770	500	1640	5	1	39215380	965	82.00	1.23	12	1.44	30.00	1996.00	5320	20230620	-53.76	1715	20221017	43.44	5320	-53.76	20230620	1890	30.16	20230103	5320	-53.76	20230620	1830	34.43	20221019	3.50	N	033230	500	196 억	1032720	N	N	N	N
69	20231019	130346	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2455	-115	5	-4.47	1235263260	495839	137.72	2520	2630	2440	3340	1800	2570	2491.26	2.63	-76571	2693	2631	2583	2521	2473	2607	2497	196	770	500	1640	5	1	39215380	963	81.83	1.23	12	1.26	30.00	1996.00	5320	20230620	-53.85	1715	20221017	43.15	5320	-53.85	20230620	1890	29.89	20230103	5320	-53.85	20230620	1830	34.15	20221019	3.50	N	033230	500	196 억	1032720	N	N	N	N
70	20231019	120347	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2455	-115	5	-4.47	1079818130	432511	120.13	2520	2630	2440	3340	1800	2570	2496.63	2.63	-71556	2693	2631	2583	2521	2473	2607	2497	196	770	500	1640	5	1	39215380	963	81.83	1.23	12	1.10	30.00	1996.00	5320	20230620	-53.85	1715	20221017	43.15	5320	-53.85	20230620	1890	29.89	20230103	5320	-53.85	20230620	1830	34.15	20221019	3.50	N	033230	500	196 억	1032720	N	N	N	N
71	20231019	110348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2475	-95	5	-3.70	992846375	397098	110.29	2520	2630	2440	3340	1800	2570	2500.26	2.63	-72435	2693	2631	2583	2521	2473	2607	2497	196	770	500	1640	5	1	39215380	971	82.50	1.24	12	1.01	30.00	1996.00	5320	20230620	-53.48	1715	20221017	44.31	5320	-53.48	20230620	1890	30.95	20230103	5320	-53.48	20230620	1830	35.25	20221019	3.50	N	033230	500	196 억	1032720	N	N	N	N
72	20231019	100345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2530	-40	5	-1.56	719922490	287197	79.77	2520	2630	2440	3340	1800	2570	2506.72	2.63	-80098	2693	2631	2583	2521	2473	2607	2497	196	770	500	1640	5	1	39215380	992	84.33	1.27	12	0.73	30.00	1996.00	5320	20230620	-52.44	1715	20221017	47.52	5320	-52.44	20230620	1890	33.86	20230103	5320	-52.44	20230620	1830	38.25	20221019	3.50	N	033230	500	196 억	1032720	N	N	N	N
73	20231019	090349	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2495	-75	5	-2.92	63826480	25383	7.05	2520	2550	2490	3340	1800	2570	2514.53	2.63	-10542	2693	2631	2583	2521	2473	2607	2497	196	770	500	1640	5	1	39215380	978	83.17	1.25	12	0.06	30.00	1996.00	5320	20230620	-53.10	1715	20221017	45.48	5320	-53.10	20230620	1890	32.01	20230103	5320	-53.10	20230620	1830	36.34	20221019	3.50	N	033230	500	196 억	1032720	N	N	N	N
74	20231018	160349	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2570	0	3	0.00	927616725	358936	131.65	2580	2645	2535	3340	1800	2570	2584.35	2.54	31577	2700	2635	2580	2515	2460	2667	2547	196	770	500	1640	5	1	39215380	1008	85.67	1.29	12	0.92	30.00	1996.00	5320	20230620	-51.69	1690	20221014	52.07	5320	-51.69	20230620	1890	35.98	20230103	5320	-51.69	20230620	1820	41.21	20221018	3.57	N	033230	500	196 억	997656	N	N	N	N
75	20231018	150345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2555	-15	5	-0.58	910254280	352161	129.17	2580	2645	2535	3340	1800	2570	2584.77	2.54	29112	2700	2635	2580	2515	2460	2667	2547	196	770	500	1640	5	1	39215380	1002	85.17	1.28	12	0.90	30.00	1996.00	5320	20230620	-51.97	1690	20221014	51.18	5320	-51.97	20230620	1890	35.19	20230103	5320	-51.97	20230620	1820	40.38	20221018	3.57	N	033230	500	196 억	997656	N	N	N	N
76	20231018	140343	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2565	-5	5	-0.19	821483455	317370	116.41	2580	2645	2545	3340	1800	2570	2588.41	2.54	28217	2700	2635	2580	2515	2460	2667	2547	196	770	500	1640	5	1	39215380	1006	85.50	1.29	12	0.81	30.00	1996.00	5320	20230620	-51.79	1690	20221014	51.78	5320	-51.79	20230620	1890	35.71	20230103	5320	-51.79	20230620	1820	40.93	20221018	3.57	N	033230	500	196 억	997656	N	N	N	N
77	20231018	130341	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2565	-5	5	-0.19	747006525	288281	105.74	2580	2645	2545	3340	1800	2570	2591.24	2.54	37783	2700	2635	2580	2515	2460	2667	2547	196	770	500	1640	5	1	39215380	1006	85.50	1.29	12	0.74	30.00	1996.00	5320	20230620	-51.79	1690	20221014	51.78	5320	-51.79	20230620	1890	35.71	20230103	5320	-51.79	20230620	1820	40.93	20221018	3.57	N	033230	500	196 억	997656	N	N	N	N
78	20231018	120346	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2565	-5	5	-0.19	683988635	263674	96.71	2580	2645	2560	3340	1800	2570	2594.07	2.54	49993	2700	2635	2580	2515	2460	2667	2547	196	770	500	1640	5	1	39215380	1006	85.50	1.29	12	0.67	30.00	1996.00	5320	20230620	-51.79	1690	20221014	51.78	5320	-51.79	20230620	1890	35.71	20230103	5320	-51.79	20230620	1820	40.93	20221018	3.57	N	033230	500	196 억	997656	N	N	N	N
79	20231018	110344	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2595	25	2	0.97	605217590	233103	85.50	2580	2645	2560	3340	1800	2570	2596.35	2.54	65866	2700	2635	2580	2515	2460	2667	2547	196	770	500	1640	5	1	39215380	1018	86.50	1.30	12	0.59	30.00	1996.00	5320	20230620	-51.22	1690	20221014	53.55	5320	-51.22	20230620	1890	37.30	20230103	5320	-51.22	20230620	1820	42.58	20221018	3.57	N	033230	500	196 억	997656	N	N	N	N
80	20231018	100345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2580	10	2	0.39	454260335	174867	64.14	2580	2645	2560	3340	1800	2570	2597.75	2.54	77751	2700	2635	2580	2515	2460	2667	2547	196	770	500	1640	5	1	39215380	1012	86.00	1.29	12	0.45	30.00	1996.00	5320	20230620	-51.50	1690	20221014	52.66	5320	-51.50	20230620	1890	36.51	20230103	5320	-51.50	20230620	1820	41.76	20221018	3.57	N	033230	500	196 억	997656	N	N	N	N
81	20231018	090344	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2565	-5	5	-0.19	13560475	5277	1.94	2580	2585	2560	3340	1800	2570	2569.73	2.54	1756	2700	2635	2580	2515	2460	2667	2547	196	770	500	1640	5	1	39215380	1006	85.50	1.29	12	0.01	30.00	1996.00	5320	20230620	-51.79	1690	20221014	51.78	5320	-51.79	20230620	1890	35.71	20230103	5320	-51.79	20230620	1820	40.93	20221018	3.57	N	033230	500	196 억	997656	N	N	N	N
82	20231017	160346	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2570	60	2	2.39	705874905	272147	72.98	2525	2645	2525	3260	1760	2510	2593.74	2.37	68225	2636	2572	2511	2447	2386	2542	2417	196	750	500	1600	5	1	39215380	1008	85.67	1.29	12	0.69	30.00	1996.00	5320	20230620	-51.69	1665	20221013	54.35	5320	-51.69	20230620	1890	35.98	20230103	5320	-51.69	20230620	1715	49.85	20221017	3.61	N	033230	500	196 억	929429	N	N	N	N
83	20231017	150345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2580	70	2	2.79	674338400	259911	69.70	2525	2645	2525	3260	1760	2510	2594.50	2.37	71395	2636	2572	2511	2447	2386	2542	2417	196	750	500	1600	5	1	39215380	1012	86.00	1.29	12	0.66	30.00	1996.00	5320	20230620	-51.50	1665	20221013	54.95	5320	-51.50	20230620	1890	36.51	20230103	5320	-51.50	20230620	1715	50.44	20221017	3.61	N	033230	500	196 억	929429	N	N	N	N
84	20231017	140346	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2575	65	2	2.59	649593465	250292	67.12	2525	2645	2525	3260	1760	2510	2595.35	2.37	70598	2636	2572	2511	2447	2386	2542	2417	196	750	500	1600	5	1	39215380	1010	85.83	1.29	12	0.64	30.00	1996.00	5320	20230620	-51.60	1665	20221013	54.65	5320	-51.60	20230620	1890	36.24	20230103	5320	-51.60	20230620	1715	50.15	20221017	3.61	N	033230	500	196 억	929429	N	N	N	N
85	20231017	130344	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2585	75	2	2.99	519038260	200057	53.65	2525	2645	2525	3260	1760	2510	2594.46	2.37	73897	2636	2572	2511	2447	2386	2542	2417	196	750	500	1600	5	1	39215380	1014	86.17	1.30	12	0.51	30.00	1996.00	5320	20230620	-51.41	1665	20221013	55.26	5320	-51.41	20230620	1890	36.77	20230103	5320	-51.41	20230620	1715	50.73	20221017	3.61	N	033230	500	196 억	929429	N	N	N	N
86	20231017	120345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2605	95	2	3.78	484133740	186599	50.04	2525	2645	2525	3260	1760	2510	2594.52	2.37	81340	2636	2572	2511	2447	2386	2542	2417	196	750	500	1600	5	1	39215380	1022	86.83	1.31	12	0.48	30.00	1996.00	5320	20230620	-51.03	1665	20221013	56.46	5320	-51.03	20230620	1890	37.83	20230103	5320	-51.03	20230620	1715	51.90	20221017	3.61	N	033230	500	196 억	929429	N	N	N	N
87	20231017	110341	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2610	100	2	3.98	453276825	174789	46.87	2525	2645	2525	3260	1760	2510	2593.28	2.37	82942	2636	2572	2511	2447	2386	2542	2417	196	750	500	1600	5	1	39215380	1024	87.00	1.31	12	0.45	30.00	1996.00	5320	20230620	-50.94	1665	20221013	56.76	5320	-50.94	20230620	1890	38.10	20230103	5320	-50.94	20230620	1715	52.19	20221017	3.61	N	033230	500	196 억	929429	N	N	N	N
88	20231017	100340	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2610	100	2	3.98	357594150	138304	37.09	2525	2620	2525	3260	1760	2510	2585.57	2.37	74142	2636	2572	2511	2447	2386	2542	2417	196	750	500	1600	5	1	39215380	1024	87.00	1.31	12	0.35	30.00	1996.00	5320	20230620	-50.94	1665	20221013	56.76	5320	-50.94	20230620	1890	38.10	20230103	5320	-50.94	20230620	1715	52.19	20221017	3.61	N	033230	500	196 억	929429	N	N	N	N
89	20231017	090342	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2590	80	2	3.19	89667840	35169	9.43	2525	2595	2525	3260	1760	2510	2549.64	2.37	15552	2636	2572	2511	2447	2386	2542	2417	196	750	500	1600	5	1	39215380	1016	86.33	1.30	12	0.09	30.00	1996.00	5320	20230620	-51.32	1665	20221013	55.56	5320	-51.32	20230620	1890	37.04	20230103	5320	-51.32	20230620	1715	51.02	20221017	3.61	N	033230	500	196 억	929429	N	N	N	N
90	20231016	160342	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2510	-60	5	-2.33	922363545	370576	132.98	2570	2575	2450	3340	1800	2570	2488.98	2.22	60463	2700	2635	2600	2535	2500	2617	2517	196	770	500	1640	5	1	39215380	984	83.67	1.26	12	0.94	30.00	1996.00	5320	20230620	-52.82	1665	20221013	50.75	5320	-52.82	20230620	1890	32.80	20230103	5320	-52.82	20230620	1715	46.36	20221017	3.67	N	033230	500	196 억	868966	N	N	N	N
91	20231016	150341	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2490	-80	5	-3.11	839041720	337212	121.01	2570	2575	2450	3340	1800	2570	2488.17	2.22	44574	2700	2635	2600	2535	2500	2617	2517	196	770	500	1640	5	1	39215380	976	83.00	1.25	12	0.86	30.00	1996.00	5320	20230620	-53.20	1665	20221013	49.55	5320	-53.20	20230620	1890	31.75	20230103	5320	-53.20	20230620	1715	45.19	20221017	3.67	N	033230	500	196 억	868966	N	N	N	N
92	20231016	140341	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2475	-95	5	-3.70	783589915	314856	112.98	2570	2575	2450	3340	1800	2570	2488.72	2.22	39020	2700	2635	2600	2535	2500	2617	2517	196	770	500	1640	5	1	39215380	971	82.50	1.24	12	0.80	30.00	1996.00	5320	20230620	-53.48	1665	20221013	48.65	5320	-53.48	20230620	1890	30.95	20230103	5320	-53.48	20230620	1715	44.31	20221017	3.67	N	033230	500	196 억	868966	N	N	N	N
93	20231016	130341	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2460	-110	5	-4.28	657368085	263642	94.61	2570	2575	2450	3340	1800	2570	2493.41	2.22	1750	2700	2635	2600	2535	2500	2617	2517	196	770	500	1640	5	1	39215380	965	82.00	1.23	12	0.67	30.00	1996.00	5320	20230620	-53.76	1665	20221013	47.75	5320	-53.76	20230620	1890	30.16	20230103	5320	-53.76	20230620	1715	43.44	20221017	3.67	N	033230	500	196 억	868966	N	N	N	N
94	20231016	120341	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2470	-100	5	-3.89	565339960	226196	81.17	2570	2575	2470	3340	1800	2570	2499.33	2.22	-6361	2700	2635	2600	2535	2500	2617	2517	196	770	500	1640	5	1	39215380	969	82.33	1.24	12	0.58	30.00	1996.00	5320	20230620	-53.57	1665	20221013	48.35	5320	-53.57	20230620	1890	30.69	20230103	5320	-53.57	20230620	1715	44.02	20221017	3.67	N	033230	500	196 억	868966	N	N	N	N
95	20231016	110339	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2490	-80	5	-3.11	459871055	183695	65.92	2570	2575	2480	3340	1800	2570	2503.45	2.22	28768	2700	2635	2600	2535	2500	2617	2517	196	770	500	1640	5	1	39215380	976	83.00	1.25	12	0.47	30.00	1996.00	5320	20230620	-53.20	1665	20221013	49.55	5320	-53.20	20230620	1890	31.75	20230103	5320	-53.20	20230620	1715	45.19	20221017	3.67	N	033230	500	196 억	868966	N	N	N	N
96	20231016	100336	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2505	-65	5	-2.53	355710980	142106	50.99	2570	2575	2480	3340	1800	2570	2503.13	2.22	29585	2700	2635	2600	2535	2500	2617	2517	196	770	500	1640	5	1	39215380	982	83.50	1.26	12	0.36	30.00	1996.00	5320	20230620	-52.91	1665	20221013	50.45	5320	-52.91	20230620	1890	32.54	20230103	5320	-52.91	20230620	1715	46.06	20221017	3.67	N	033230	500	196 억	868966	N	N	N	N
97	20231016	090339	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2535	-35	5	-1.36	20542640	8036	2.88	2570	2575	2535	3340	1800	2570	2556.31	2.22	-2018	2700	2635	2600	2535	2500	2617	2517	196	770	500	1640	5	1	39215380	994	84.50	1.27	12	0.02	30.00	1996.00	5320	20230620	-52.35	1665	20221013	52.25	5320	-52.35	20230620	1890	34.13	20230103	5320	-52.35	20230620	1715	47.81	20221017	3.67	N	033230	500	196 억	868966	N	N	N	N
98	20231012	160346	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2675	70	2	2.69	435757310	163656	68.10	2600	2685	2600	3385	1825	2605	2662.63	2.26	27766	2755	2680	2600	2525	2445	2717	2562	196	780	500	1660	5	1	39215380	1049	89.17	1.34	12	0.42	30.00	1996.00	5320	20230620	-49.72	1665	20221013	60.66	5320	-49.72	20230620	1890	41.53	20230103	5320	-49.72	20230620	1665	60.66	20221013	3.78	N	033230	500	196 억	887151	N	N	N	N
99	20231012	150341	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2665	60	2	2.30	411691170	154635	64.35	2600	2685	2600	3385	1825	2605	2662.34	2.26	29792	2755	2680	2600	2525	2445	2717	2562	196	780	500	1660	5	1	39215380	1045	88.83	1.34	12	0.39	30.00	1996.00	5320	20230620	-49.91	1665	20221013	60.06	5320	-49.91	20230620	1890	41.01	20230103	5320	-49.91	20230620	1665	60.06	20221013	3.78	N	033230	500	196 억	887151	N	N	N	N
100	20231012	140339	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2660	55	2	2.11	391030005	146874	61.12	2600	2685	2600	3385	1825	2605	2662.35	2.26	28926	2755	2680	2600	2525	2445	2717	2562	196	780	500	1660	5	1	39215380	1043	88.67	1.33	12	0.37	30.00	1996.00	5320	20230620	-50.00	1665	20221013	59.76	5320	-50.00	20230620	1890	40.74	20230103	5320	-50.00	20230620	1665	59.76	20221013	3.78	N	033230	500	196 억	887151	N	N	N	N
101	20231012	130341	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2670	65	2	2.50	339995895	127683	53.13	2600	2685	2600	3385	1825	2605	2662.81	2.26	24697	2755	2680	2600	2525	2445	2717	2562	196	780	500	1660	5	1	39215380	1047	89.00	1.34	12	0.33	30.00	1996.00	5320	20230620	-49.81	1665	20221013	60.36	5320	-49.81	20230620	1890	41.27	20230103	5320	-49.81	20230620	1665	60.36	20221013	3.78	N	033230	500	196 억	887151	N	N	N	N
102	20231012	120347	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2670	65	2	2.50	258435410	97091	40.40	2600	2685	2600	3385	1825	2605	2661.79	2.26	19674	2755	2680	2600	2525	2445	2717	2562	196	780	500	1660	5	1	39215380	1047	89.00	1.34	12	0.25	30.00	1996.00	5320	20230620	-49.81	1665	20221013	60.36	5320	-49.81	20230620	1890	41.27	20230103	5320	-49.81	20230620	1665	60.36	20221013	3.78	N	033230	500	196 억	887151	N	N	N	N
103	20231012	110344	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2680	75	2	2.88	213830040	80373	33.45	2600	2685	2600	3385	1825	2605	2660.47	2.26	17850	2755	2680	2600	2525	2445	2717	2562	196	780	500	1660	5	1	39215380	1051	89.33	1.34	12	0.20	30.00	1996.00	5320	20230620	-49.62	1665	20221013	60.96	5320	-49.62	20230620	1890	41.80	20230103	5320	-49.62	20230620	1665	60.96	20221013	3.78	N	033230	500	196 억	887151	N	N	N	N
104	20231012	100344	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2675	70	2	2.69	141139325	53163	22.12	2600	2680	2600	3385	1825	2605	2654.84	2.26	19844	2755	2680	2600	2525	2445	2717	2562	196	780	500	1660	5	1	39215380	1049	89.17	1.34	12	0.14	30.00	1996.00	5320	20230620	-49.72	1665	20221013	60.66	5320	-49.72	20230620	1890	41.53	20230103	5320	-49.72	20230620	1665	60.66	20221013	3.78	N	033230	500	196 억	887151	N	N	N	N
105	20231012	090344	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2655	50	2	1.92	34120115	12985	5.40	2600	2665	2600	3385	1825	2605	2627.66	2.26	7987	2755	2680	2600	2525	2445	2717	2562	196	780	500	1660	5	1	39215380	1041	88.50	1.33	12	0.03	30.00	1996.00	5320	20230620	-50.09	1665	20221013	59.46	5320	-50.09	20230620	1890	40.48	20230103	5320	-50.09	20230620	1665	59.46	20221013	3.78	N	033230	500	196 억	887151	N	N	N	N
106	20231011	160341	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2605	85	2	3.37	626619865	239312	91.34	2520	2675	2520	3275	1765	2520	2618.54	2.13	50580	2710	2615	2560	2465	2410	2587	2437	196	755	500	1610	5	1	39215380	1022	86.83	1.31	12	0.61	30.00	1996.00	5320	20230620	-51.03	1665	20221013	56.46	5320	-51.03	20230620	1890	37.83	20230103	5320	-51.03	20230620	1665	56.46	20221013	3.85	N	033230	500	196 억	836571	N	N	N	N
107	20231011	150341	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2620	100	2	3.97	594715690	227068	86.66	2520	2675	2520	3275	1765	2520	2619.11	2.13	50973	2710	2615	2560	2465	2410	2587	2437	196	755	500	1610	5	1	39215380	1027	87.33	1.31	12	0.58	30.00	1996.00	5320	20230620	-50.75	1665	20221013	57.36	5320	-50.75	20230620	1890	38.62	20230103	5320	-50.75	20230620	1665	57.36	20221013	3.85	N	033230	500	196 억	836571	N	N	N	N
108	20231011	140345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2625	105	2	4.17	501094015	191453	73.07	2520	2675	2520	3275	1765	2520	2617.32	2.13	66447	2710	2615	2560	2465	2410	2587	2437	196	755	500	1610	5	1	39215380	1029	87.50	1.32	12	0.49	30.00	1996.00	5320	20230620	-50.66	1665	20221013	57.66	5320	-50.66	20230620	1890	38.89	20230103	5320	-50.66	20230620	1665	57.66	20221013	3.85	N	033230	500	196 억	836571	N	N	N	N
109	20231011	130339	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2625	105	2	4.17	415802420	159198	60.76	2520	2660	2520	3275	1765	2520	2611.86	2.13	70713	2710	2615	2560	2465	2410	2587	2437	196	755	500	1610	5	1	39215380	1029	87.50	1.32	12	0.41	30.00	1996.00	5320	20230620	-50.66	1665	20221013	57.66	5320	-50.66	20230620	1890	38.89	20230103	5320	-50.66	20230620	1665	57.66	20221013	3.85	N	033230	500	196 억	836571	N	N	N	N
110	20231011	120347	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2630	110	2	4.37	395511960	151463	57.81	2520	2660	2520	3275	1765	2520	2611.28	2.13	66716	2710	2615	2560	2465	2410	2587	2437	196	755	500	1610	5	1	39215380	1031	87.67	1.32	12	0.39	30.00	1996.00	5320	20230620	-50.56	1665	20221013	57.96	5320	-50.56	20230620	1890	39.15	20230103	5320	-50.56	20230620	1665	57.96	20221013	3.85	N	033230	500	196 억	836571	N	N	N	N
111	20231011	110343	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2630	110	2	4.37	378045330	144817	55.27	2520	2660	2520	3275	1765	2520	2610.51	2.13	65500	2710	2615	2560	2465	2410	2587	2437	196	755	500	1610	5	1	39215380	1031	87.67	1.32	12	0.37	30.00	1996.00	5320	20230620	-50.56	1665	20221013	57.96	5320	-50.56	20230620	1890	39.15	20230103	5320	-50.56	20230620	1665	57.96	20221013	3.85	N	033230	500	196 억	836571	N	N	N	N
112	20231011	100340	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2650	130	2	5.16	351729645	134851	51.47	2520	2660	2520	3275	1765	2520	2608.29	2.13	62255	2710	2615	2560	2465	2410	2587	2437	196	755	500	1610	5	1	39215380	1039	88.33	1.33	12	0.34	30.00	1996.00	5320	20230620	-50.19	1665	20221013	59.16	5320	-50.19	20230620	1890	40.21	20230103	5320	-50.19	20230620	1665	59.16	20221013	3.85	N	033230	500	196 억	836571	N	N	N	N
113	20231011	090342	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2585	65	2	2.58	86026675	33822	12.91	2520	2605	2520	3275	1765	2520	2543.52	2.13	8824	2710	2615	2560	2465	2410	2587	2437	196	755	500	1610	5	1	39215380	1014	86.17	1.30	12	0.09	30.00	1996.00	5320	20230620	-51.41	1665	20221013	55.26	5320	-51.41	20230620	1890	36.77	20230103	5320	-51.41	20230620	1665	55.26	20221013	3.85	N	033230	500	196 억	836571	N	N	N	N
114	20231010	160339	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2520	-100	5	-3.82	647167345	252209	125.08	2600	2655	2505	3405	1835	2620	2566.01	2.13	1968	2766	2692	2591	2517	2416	2730	2555	196	785	500	1670	5	1	39215380	988	84.00	1.26	12	0.64	30.00	1996.00	5320	20230620	-52.63	1665	20221013	51.35	5320	-52.63	20230620	1890	33.33	20230103	5320	-52.63	20230620	1665	51.35	20221013	4.11	N	033230	500	196 억	834602	N	N	N	N
115	20231010	150338	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2530	-90	5	-3.44	565144210	219714	108.97	2600	2655	2505	3405	1835	2620	2572.18	2.13	3561	2766	2692	2591	2517	2416	2730	2555	196	785	500	1670	5	1	39215380	992	84.33	1.27	12	0.56	30.00	1996.00	5320	20230620	-52.44	1665	20221013	51.95	5320	-52.44	20230620	1890	33.86	20230103	5320	-52.44	20230620	1665	51.95	20221013	4.11	N	033230	500	196 억	834602	N	N	N	N
116	20231010	140338	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2545	-75	5	-2.86	387142245	149216	74.00	2600	2655	2530	3405	1835	2620	2594.51	2.13	5241	2766	2692	2591	2517	2416	2730	2555	196	785	500	1670	5	1	39215380	998	84.83	1.28	12	0.38	30.00	1996.00	5320	20230620	-52.16	1665	20221013	52.85	5320	-52.16	20230620	1890	34.66	20230103	5320	-52.16	20230620	1665	52.85	20221013	4.11	N	033230	500	196 억	834602	N	N	N	N
117	20231010	130336	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2545	-75	5	-2.86	329928130	126695	62.83	2600	2655	2545	3405	1835	2620	2604.11	2.13	12761	2766	2692	2591	2517	2416	2730	2555	196	785	500	1670	5	1	39215380	998	84.83	1.28	12	0.32	30.00	1996.00	5320	20230620	-52.16	1665	20221013	52.85	5320	-52.16	20230620	1890	34.66	20230103	5320	-52.16	20230620	1665	52.85	20221013	4.11	N	033230	500	196 억	834602	N	N	N	N
118	20231010	120338	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2610	-10	5	-0.38	231291230	88327	43.81	2600	2655	2590	3405	1835	2620	2618.58	2.13	14319	2766	2692	2591	2517	2416	2730	2555	196	785	500	1670	5	1	39215380	1024	87.00	1.31	12	0.23	30.00	1996.00	5320	20230620	-50.94	1665	20221013	56.76	5320	-50.94	20230620	1890	38.10	20230103	5320	-50.94	20230620	1665	56.76	20221013	4.11	N	033230	500	196 억	834602	N	N	N	N
119	20231010	110330	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2625	5	2	0.19	206120055	78681	39.02	2600	2655	2590	3405	1835	2620	2619.69	2.13	18902	2766	2692	2591	2517	2416	2730	2555	196	785	500	1670	5	1	39215380	1029	87.50	1.32	12	0.20	30.00	1996.00	5320	20230620	-50.66	1665	20221013	57.66	5320	-50.66	20230620	1890	38.89	20230103	5320	-50.66	20230620	1665	57.66	20221013	4.11	N	033230	500	196 억	834602	N	N	N	N
120	20231010	100334	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2620	0	3	0.00	167141920	63796	31.64	2600	2655	2590	3405	1835	2620	2619.94	2.13	12027	2766	2692	2591	2517	2416	2730	2555	196	785	500	1670	5	1	39215380	1027	87.33	1.31	12	0.16	30.00	1996.00	5320	20230620	-50.75	1665	20221013	57.36	5320	-50.75	20230620	1890	38.62	20230103	5320	-50.75	20230620	1665	57.36	20221013	4.11	N	033230	500	196 억	834602	N	N	N	N
121	20231010	090335	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2625	5	2	0.19	30738060	11733	5.82	2600	2640	2600	3405	1835	2620	2619.80	2.13	8796	2766	2692	2591	2517	2416	2730	2555	196	785	500	1670	5	1	39215380	1029	87.50	1.32	12	0.03	30.00	1996.00	5320	20230620	-50.66	1665	20221013	57.66	5320	-50.66	20230620	1890	38.89	20230103	5320	-50.66	20230620	1665	57.66	20221013	4.11	N	033230	500	196 억	834602	N	N	N	N
122	20231006	160337	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2620	120	2	4.80	525276760	200498	67.01	2490	2665	2490	3250	1750	2500	2620.46	1.90	87859	2673	2586	2543	2456	2413	2565	2435	196	750	500	1600	5	1	39215380	1027	87.33	1.31	12	0.51	30.00	1996.00	5320	20230620	-50.75	1665	20221013	57.36	5320	-50.75	20230620	1890	38.62	20230103	5320	-50.75	20230620	1665	57.36	20221013	4.28	N	033230	500	196 억	746740	N	N	N	N
123	20231006	150331	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2610	110	2	4.40	500420910	191008	63.84	2490	2665	2490	3250	1750	2500	2620.53	1.90	82726	2673	2586	2543	2456	2413	2565	2435	196	750	500	1600	5	1	39215380	1024	87.00	1.31	12	0.49	30.00	1996.00	5320	20230620	-50.94	1665	20221013	56.76	5320	-50.94	20230620	1890	38.10	20230103	5320	-50.94	20230620	1665	56.76	20221013	4.28	N	033230	500	196 억	746740	N	N	N	N
124	20231006	140332	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2630	130	2	5.20	479834870	183148	61.21	2490	2665	2490	3250	1750	2500	2620.59	1.90	82419	2673	2586	2543	2456	2413	2565	2435	196	750	500	1600	5	1	39215380	1031	87.67	1.32	12	0.47	30.00	1996.00	5320	20230620	-50.56	1665	20221013	57.96	5320	-50.56	20230620	1890	39.15	20230103	5320	-50.56	20230620	1665	57.96	20221013	4.28	N	033230	500	196 억	746740	N	N	N	N
125	20231006	130331	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2635	135	2	5.40	439321340	167811	56.09	2490	2665	2490	3250	1750	2500	2618.66	1.90	82732	2673	2586	2543	2456	2413	2565	2435	196	750	500	1600	5	1	39215380	1033	87.83	1.32	12	0.43	30.00	1996.00	5320	20230620	-50.47	1665	20221013	58.26	5320	-50.47	20230620	1890	39.42	20230103	5320	-50.47	20230620	1665	58.26	20221013	4.28	N	033230	500	196 억	746740	N	N	N	N
126	20231006	120327	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2640	140	2	5.60	427026875	163139	54.52	2490	2665	2490	3250	1750	2500	2618.29	1.90	81287	2673	2586	2543	2456	2413	2565	2435	196	750	500	1600	5	1	39215380	1035	88.00	1.32	12	0.42	30.00	1996.00	5320	20230620	-50.38	1665	20221013	58.56	5320	-50.38	20230620	1890	39.68	20230103	5320	-50.38	20230620	1665	58.56	20221013	4.28	N	033230	500	196 억	746740	N	N	N	N
127	20231006	110325	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2650	150	2	6.00	394294215	150743	50.38	2490	2665	2490	3250	1750	2500	2616.44	1.90	74439	2673	2586	2543	2456	2413	2565	2435	196	750	500	1600	5	1	39215380	1039	88.33	1.33	12	0.38	30.00	1996.00	5320	20230620	-50.19	1665	20221013	59.16	5320	-50.19	20230620	1890	40.21	20230103	5320	-50.19	20230620	1665	59.16	20221013	4.28	N	033230	500	196 억	746740	N	N	N	N
128	20231006	100328	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2655	155	2	6.20	287073805	110290	36.86	2490	2655	2490	3250	1750	2500	2603.84	1.90	62271	2673	2586	2543	2456	2413	2565	2435	196	750	500	1600	5	1	39215380	1041	88.50	1.33	12	0.28	30.00	1996.00	5320	20230620	-50.09	1665	20221013	59.46	5320	-50.09	20230620	1890	40.48	20230103	5320	-50.09	20230620	1665	59.46	20221013	4.28	N	033230	500	196 억	746740	N	N	N	N
129	20231006	090324	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2580	80	2	3.20	42045755	16652	5.57	2490	2580	2490	3250	1750	2500	2526.56	1.90	6138	2673	2586	2543	2456	2413	2565	2435	196	750	500	1600	5	1	39215380	1012	86.00	1.29	12	0.04	30.00	1996.00	5320	20230620	-51.50	1665	20221013	54.95	5320	-51.50	20230620	1890	36.51	20230103	5320	-51.50	20230620	1665	54.95	20221013	4.28	N	033230	500	196 억	746740	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History