KissMeData/075130/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 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	20231130	160659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2385	0	3	0.00	119998155	50808	186.26	2375	2415	2300	3100	1670	2385	2361.80	1.85	645	2408	2396	2373	2361	2338	2402	2367	83	715	500	1660	5	1	16622320	396	-25.37	0.52	12	0.31	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	3170	-24.76	20230208	2120	12.50	20231024	3170	-24.76	20230208	2120	12.50	20231024	1.76	N	075130	500	83 억	307084	N	N	N	N
3	20231130	150700	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2410	25	2	1.05	100766665	42785	156.85	2375	2410	2300	3100	1670	2385	2355.19	1.85	647	2408	2396	2373	2361	2338	2402	2367	83	715	500	1660	5	1	16622320	401	-25.64	0.53	12	0.26	-94.00	4558.00	3170	20230208	-23.97	2120	20231024	13.68	3170	-23.97	20230208	2120	13.68	20231024	3170	-23.97	20230208	2120	13.68	20231024	1.76	N	075130	500	83 억	307084	N	N	N	N
4	20231130	140656	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2380	-5	5	-0.21	82552135	35168	128.92	2375	2380	2300	3100	1670	2385	2347.37	1.85	602	2408	2396	2373	2361	2338	2402	2367	83	715	500	1660	5	1	16622320	396	-25.32	0.52	12	0.21	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	3170	-24.92	20230208	2120	12.26	20231024	3170	-24.92	20230208	2120	12.26	20231024	1.76	N	075130	500	83 억	307084	N	N	N	N
5	20231130	130654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2365	-20	5	-0.84	69122425	29508	108.18	2375	2375	2300	3100	1670	2385	2342.50	1.85	604	2408	2396	2373	2361	2338	2402	2367	83	715	500	1660	5	1	16622320	393	-25.16	0.52	12	0.18	-94.00	4558.00	3170	20230208	-25.39	2120	20231024	11.56	3170	-25.39	20230208	2120	11.56	20231024	3170	-25.39	20230208	2120	11.56	20231024	1.76	N	075130	500	83 억	307084	N	N	N	N
6	20231130	120706	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2370	-15	5	-0.63	66530895	28413	104.16	2375	2375	2300	3100	1670	2385	2341.57	1.85	608	2408	2396	2373	2361	2338	2402	2367	83	715	500	1660	5	1	16622320	394	-25.21	0.52	12	0.17	-94.00	4558.00	3170	20230208	-25.24	2120	20231024	11.79	3170	-25.24	20230208	2120	11.79	20231024	3170	-25.24	20230208	2120	11.79	20231024	1.76	N	075130	500	83 억	307084	N	N	N	N
7	20231130	110659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2375	-10	5	-0.42	61206675	26164	95.92	2375	2375	2300	3100	1670	2385	2339.35	1.85	537	2408	2396	2373	2361	2338	2402	2367	83	715	500	1660	5	1	16622320	395	-25.27	0.52	12	0.16	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	3170	-25.08	20230208	2120	12.03	20231024	3170	-25.08	20230208	2120	12.03	20231024	1.76	N	075130	500	83 억	307084	N	N	N	N
8	20231130	100655	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2355	-30	5	-1.26	51399520	22002	80.66	2375	2375	2300	3100	1670	2385	2336.13	1.85	435	2408	2396	2373	2361	2338	2402	2367	83	715	500	1660	5	1	16622320	391	-25.05	0.52	12	0.13	-94.00	4558.00	3170	20230208	-25.71	2120	20231024	11.08	3170	-25.71	20230208	2120	11.08	20231024	3170	-25.71	20230208	2120	11.08	20231024	1.76	N	075130	500	83 억	307084	N	N	N	N
9	20231130	090657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2355	-30	5	-1.26	15031315	6389	23.42	2375	2375	2335	3100	1670	2385	2352.69	1.85	203	2408	2396	2373	2361	2338	2402	2367	83	715	500	1660	5	1	16622320	391	-25.05	0.52	12	0.04	-94.00	4558.00	3170	20230208	-25.71	2120	20231024	11.08	3170	-25.71	20230208	2120	11.08	20231024	3170	-25.71	20230208	2120	11.08	20231024	1.76	N	075130	500	83 억	307084	N	N	N	N
10	20231129	160653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2385	10	2	0.42	64461130	27278	71.66	2375	2385	2350	3085	1665	2375	2363.12	1.85	-1261	2418	2396	2373	2351	2328	2397	2352	83	710	500	1660	5	1	16622320	396	-25.37	0.52	12	0.16	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	3170	-24.76	20230208	2120	12.50	20231024	3170	-24.76	20230208	2120	12.50	20231024	1.74	N	075130	500	83 억	308049	N	N	N	N
11	20231129	150657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2385	10	2	0.42	60633965	25672	67.44	2375	2385	2350	3085	1665	2375	2361.87	1.85	-1033	2418	2396	2373	2351	2328	2397	2352	83	710	500	1660	5	1	16622320	396	-25.37	0.52	12	0.15	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	3170	-24.76	20230208	2120	12.50	20231024	3170	-24.76	20230208	2120	12.50	20231024	1.74	N	075130	500	83 억	308049	N	N	N	N
12	20231129	140654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2360	-15	5	-0.63	46219890	19570	51.41	2375	2385	2350	3085	1665	2375	2361.77	1.85	-234	2418	2396	2373	2351	2328	2397	2352	83	710	500	1660	5	1	16622320	392	-25.11	0.52	12	0.12	-94.00	4558.00	3170	20230208	-25.55	2120	20231024	11.32	3170	-25.55	20230208	2120	11.32	20231024	3170	-25.55	20230208	2120	11.32	20231024	1.74	N	075130	500	83 억	308049	N	N	N	N
13	20231129	130657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2355	-20	5	-0.84	31843215	13460	35.36	2375	2385	2355	3085	1665	2375	2365.77	1.85	-108	2418	2396	2373	2351	2328	2397	2352	83	710	500	1660	5	1	16622320	391	-25.05	0.52	12	0.08	-94.00	4558.00	3170	20230208	-25.71	2120	20231024	11.08	3170	-25.71	20230208	2120	11.08	20231024	3170	-25.71	20230208	2120	11.08	20231024	1.74	N	075130	500	83 억	308049	N	N	N	N
14	20231129	120656	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2365	-10	5	-0.42	24726060	10444	27.44	2375	2385	2355	3085	1665	2375	2367.49	1.85	96	2418	2396	2373	2351	2328	2397	2352	83	710	500	1660	5	1	16622320	393	-25.16	0.52	12	0.06	-94.00	4558.00	3170	20230208	-25.39	2120	20231024	11.56	3170	-25.39	20230208	2120	11.56	20231024	3170	-25.39	20230208	2120	11.56	20231024	1.74	N	075130	500	83 억	308049	N	N	N	N
15	20231129	110657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2370	-5	5	-0.21	21778400	9197	24.16	2375	2385	2355	3085	1665	2375	2367.99	1.85	-20	2418	2396	2373	2351	2328	2397	2352	83	710	500	1660	5	1	16622320	394	-25.21	0.52	12	0.06	-94.00	4558.00	3170	20230208	-25.24	2120	20231024	11.79	3170	-25.24	20230208	2120	11.79	20231024	3170	-25.24	20230208	2120	11.79	20231024	1.74	N	075130	500	83 억	308049	N	N	N	N
16	20231129	100655	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2360	-15	5	-0.63	14012735	5911	15.53	2375	2385	2360	3085	1665	2375	2370.62	1.85	47	2418	2396	2373	2351	2328	2397	2352	83	710	500	1660	5	1	16622320	392	-25.11	0.52	12	0.04	-94.00	4558.00	3170	20230208	-25.55	2120	20231024	11.32	3170	-25.55	20230208	2120	11.32	20231024	3170	-25.55	20230208	2120	11.32	20231024	1.74	N	075130	500	83 억	308049	N	N	N	N
17	20231129	090652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2370	-5	5	-0.21	8146530	3430	9.01	2375	2385	2370	3085	1665	2375	2375.08	1.85	-122	2418	2396	2373	2351	2328	2397	2352	83	710	500	1660	5	1	16622320	394	-25.21	0.52	12	0.02	-94.00	4558.00	3170	20230208	-25.24	2120	20231024	11.79	3170	-25.24	20230208	2120	11.79	20231024	3170	-25.24	20230208	2120	11.79	20231024	1.74	N	075130	500	83 억	308049	N	N	N	N
18	20231128	160653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2375	0	3	0.00	89971770	38067	44.23	2375	2395	2350	3085	1665	2375	2363.51	1.85	-111	2481	2427	2386	2332	2291	2407	2312	83	710	500	1660	5	1	16622320	395	-25.27	0.52	12	0.23	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	3170	-25.08	20230208	2120	12.03	20231024	3170	-25.08	20230208	2120	12.03	20231024	1.82	N	075130	500	83 억	308057	N	N	N	N
19	20231128	150610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2365	-10	5	-0.42	81858075	34641	40.25	2375	2395	2350	3085	1665	2375	2363.04	1.85	-314	2481	2427	2386	2332	2291	2407	2312	83	710	500	1660	5	1	16622320	393	-25.16	0.52	12	0.21	-94.00	4558.00	3170	20230208	-25.39	2120	20231024	11.56	3170	-25.39	20230208	2120	11.56	20231024	3170	-25.39	20230208	2120	11.56	20231024	1.82	N	075130	500	83 억	308057	N	N	N	N
20	20231128	140654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2360	-15	5	-0.63	52609700	22218	25.81	2375	2395	2360	3085	1665	2375	2367.89	1.85	-232	2481	2427	2386	2332	2291	2407	2312	83	710	500	1660	5	1	16622320	392	-25.11	0.52	12	0.13	-94.00	4558.00	3170	20230208	-25.55	2120	20231024	11.32	3170	-25.55	20230208	2120	11.32	20231024	3170	-25.55	20230208	2120	11.32	20231024	1.82	N	075130	500	83 억	308057	N	N	N	N
21	20231128	130649	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2370	-5	5	-0.21	33276385	14030	16.30	2375	2395	2360	3085	1665	2375	2371.80	1.85	-140	2481	2427	2386	2332	2291	2407	2312	83	710	500	1660	5	1	16622320	394	-25.21	0.52	12	0.08	-94.00	4558.00	3170	20230208	-25.24	2120	20231024	11.79	3170	-25.24	20230208	2120	11.79	20231024	3170	-25.24	20230208	2120	11.79	20231024	1.82	N	075130	500	83 억	308057	N	N	N	N
22	20231128	120652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2380	5	2	0.21	20584070	8680	10.09	2375	2395	2360	3085	1665	2375	2371.44	1.85	-207	2481	2427	2386	2332	2291	2407	2312	83	710	500	1660	5	1	16622320	396	-25.32	0.52	12	0.05	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	3170	-24.92	20230208	2120	12.26	20231024	3170	-24.92	20230208	2120	12.26	20231024	1.82	N	075130	500	83 억	308057	N	N	N	N
23	20231128	110651	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2380	5	2	0.21	17924925	7562	8.79	2375	2395	2360	3085	1665	2375	2370.39	1.85	-124	2481	2427	2386	2332	2291	2407	2312	83	710	500	1660	5	1	16622320	396	-25.32	0.52	12	0.05	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	3170	-24.92	20230208	2120	12.26	20231024	3170	-24.92	20230208	2120	12.26	20231024	1.82	N	075130	500	83 억	308057	N	N	N	N
24	20231128	100650	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2365	-10	5	-0.42	12388845	5229	6.08	2375	2395	2360	3085	1665	2375	2369.26	1.85	5	2481	2427	2386	2332	2291	2407	2312	83	710	500	1660	5	1	16622320	393	-25.16	0.52	12	0.03	-94.00	4558.00	3170	20230208	-25.39	2120	20231024	11.56	3170	-25.39	20230208	2120	11.56	20231024	3170	-25.39	20230208	2120	11.56	20231024	1.82	N	075130	500	83 억	308057	N	N	N	N
25	20231128	090649	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2390	15	2	0.63	3517250	1479	1.72	2375	2395	2375	3085	1665	2375	2378.13	1.85	113	2481	2427	2386	2332	2291	2407	2312	83	710	500	1660	5	1	16622320	397	-25.43	0.52	12	0.01	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	3170	-24.61	20230208	2120	12.74	20231024	3170	-24.61	20230208	2120	12.74	20231024	1.82	N	075130	500	83 억	308057	N	N	N	N
26	20231127	160649	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2375	-45	5	-1.86	204873090	86068	81.58	2420	2440	2345	3145	1695	2420	2380.36	1.82	3897	2560	2490	2420	2350	2280	2525	2385	83	725	500	1690	5	1	16622320	395	-25.27	0.52	12	0.52	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	3170	-25.08	20230208	2120	12.03	20231024	3170	-25.08	20230208	2120	12.03	20231024	1.85	N	075130	500	83 억	303298	N	N	N	N
27	20231127	150649	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	-25	5	-1.03	198352565	83327	78.98	2420	2440	2345	3145	1695	2420	2380.41	1.82	3871	2560	2490	2420	2350	2280	2525	2385	83	725	500	1690	5	1	16622320	398	-25.48	0.53	12	0.50	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.85	N	075130	500	83 억	303298	N	N	N	N
28	20231127	140654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	-25	5	-1.03	188796165	79336	75.20	2420	2440	2345	3145	1695	2420	2379.70	1.82	3900	2560	2490	2420	2350	2280	2525	2385	83	725	500	1690	5	1	16622320	398	-25.48	0.53	12	0.48	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.85	N	075130	500	83 억	303298	N	N	N	N
29	20231127	130651	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2375	-45	5	-1.86	179952175	75634	71.69	2420	2440	2345	3145	1695	2420	2379.25	1.82	3915	2560	2490	2420	2350	2280	2525	2385	83	725	500	1690	5	1	16622320	395	-25.27	0.52	12	0.46	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	3170	-25.08	20230208	2120	12.03	20231024	3170	-25.08	20230208	2120	12.03	20231024	1.85	N	075130	500	83 억	303298	N	N	N	N
30	20231127	120652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2370	-50	5	-2.07	161343780	67806	64.27	2420	2440	2345	3145	1695	2420	2379.49	1.82	4093	2560	2490	2420	2350	2280	2525	2385	83	725	500	1690	5	1	16622320	394	-25.21	0.52	12	0.41	-94.00	4558.00	3170	20230208	-25.24	2120	20231024	11.79	3170	-25.24	20230208	2120	11.79	20231024	3170	-25.24	20230208	2120	11.79	20231024	1.85	N	075130	500	83 억	303298	N	N	N	N
31	20231127	110644	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2370	-50	5	-2.07	154111360	64753	61.37	2420	2440	2345	3145	1695	2420	2379.98	1.82	4087	2560	2490	2420	2350	2280	2525	2385	83	725	500	1690	5	1	16622320	394	-25.21	0.52	12	0.39	-94.00	4558.00	3170	20230208	-25.24	2120	20231024	11.79	3170	-25.24	20230208	2120	11.79	20231024	3170	-25.24	20230208	2120	11.79	20231024	1.85	N	075130	500	83 억	303298	N	N	N	N
32	20231127	100642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2370	-50	5	-2.07	87944515	36699	34.78	2420	2440	2360	3145	1695	2420	2396.37	1.82	3337	2560	2490	2420	2350	2280	2525	2385	83	725	500	1690	5	1	16622320	394	-25.21	0.52	12	0.22	-94.00	4558.00	3170	20230208	-25.24	2120	20231024	11.79	3170	-25.24	20230208	2120	11.79	20231024	3170	-25.24	20230208	2120	11.79	20231024	1.85	N	075130	500	83 억	303298	N	N	N	N
33	20231127	090644	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2415	-5	5	-0.21	33703220	13935	13.21	2420	2440	2405	3145	1695	2420	2418.60	1.82	279	2560	2490	2420	2350	2280	2525	2385	83	725	500	1690	5	1	16622320	401	-25.69	0.53	12	0.08	-94.00	4558.00	3170	20230208	-23.82	2120	20231024	13.92	3170	-23.82	20230208	2120	13.92	20231024	3170	-23.82	20230208	2120	13.92	20231024	1.85	N	075130	500	83 억	303298	N	N	N	N
34	20231124	160637	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2420	35	2	1.47	249970440	102987	457.58	2385	2490	2350	3100	1670	2385	2427.20	1.82	590	2435	2410	2385	2360	2335	2397	2347	83	715	500	1660	5	1	16622320	402	-25.74	0.53	12	0.62	-94.00	4558.00	3170	20230208	-23.66	2120	20231024	14.15	3170	-23.66	20230208	2120	14.15	20231024	3170	-23.66	20230208	2120	14.15	20231024	1.90	N	075130	500	83 억	302870	N	N	N	N
35	20231124	150645	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2455	70	2	2.94	158572745	65526	291.14	2385	2490	2350	3100	1670	2385	2420.00	1.82	-594	2435	2410	2385	2360	2335	2397	2347	83	715	500	1660	5	1	16622320	408	-26.12	0.54	12	0.39	-94.00	4558.00	3170	20230208	-22.56	2120	20231024	15.80	3170	-22.56	20230208	2120	15.80	20231024	3170	-22.56	20230208	2120	15.80	20231024	1.90	N	075130	500	83 억	302870	N	N	N	N
36	20231124	140647	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2400	15	2	0.63	50291175	21142	93.94	2385	2410	2350	3100	1670	2385	2378.73	1.82	365	2435	2410	2385	2360	2335	2397	2347	83	715	500	1660	5	1	16622320	399	-25.53	0.53	12	0.13	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	3170	-24.29	20230208	2120	13.21	20231024	3170	-24.29	20230208	2120	13.21	20231024	1.90	N	075130	500	83 억	302870	N	N	N	N
37	20231124	130642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2385	0	3	0.00	30914895	13039	57.93	2385	2400	2350	3100	1670	2385	2370.96	1.82	363	2435	2410	2385	2360	2335	2397	2347	83	715	500	1660	5	1	16622320	396	-25.37	0.52	12	0.08	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	3170	-24.76	20230208	2120	12.50	20231024	3170	-24.76	20230208	2120	12.50	20231024	1.90	N	075130	500	83 억	302870	N	N	N	N
38	20231124	120647	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2385	0	3	0.00	28731315	12123	53.86	2385	2400	2350	3100	1670	2385	2369.98	1.82	337	2435	2410	2385	2360	2335	2397	2347	83	715	500	1660	5	1	16622320	396	-25.37	0.52	12	0.07	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	3170	-24.76	20230208	2120	12.50	20231024	3170	-24.76	20230208	2120	12.50	20231024	1.90	N	075130	500	83 억	302870	N	N	N	N
39	20231124	110643	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2390	5	2	0.21	26103255	11021	48.97	2385	2400	2350	3100	1670	2385	2368.50	1.82	338	2435	2410	2385	2360	2335	2397	2347	83	715	500	1660	5	1	16622320	397	-25.43	0.52	12	0.07	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	3170	-24.61	20230208	2120	12.74	20231024	3170	-24.61	20230208	2120	12.74	20231024	1.90	N	075130	500	83 억	302870	N	N	N	N
40	20231124	100642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	10	2	0.42	19745480	8354	37.12	2385	2400	2350	3100	1670	2385	2363.60	1.82	125	2435	2410	2385	2360	2335	2397	2347	83	715	500	1660	5	1	16622320	398	-25.48	0.53	12	0.05	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.90	N	075130	500	83 억	302870	N	N	N	N
41	20231124	090642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2375	-10	5	-0.42	1469125	616	2.74	2385	2395	2375	3100	1670	2385	2384.94	1.82	-2	2435	2410	2385	2360	2335	2397	2347	83	715	500	1660	5	1	16622320	395	-25.27	0.52	12	0.00	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	3170	-25.08	20230208	2120	12.03	20231024	3170	-25.08	20230208	2120	12.03	20231024	1.90	N	075130	500	83 억	302870	N	N	N	N
42	20231123	160634	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2385	5	2	0.21	52754260	22207	85.25	2405	2410	2360	3090	1670	2380	2375.57	1.82	-617	2446	2412	2381	2347	2316	2397	2332	83	710	500	1660	5	1	16622320	396	-25.37	0.52	12	0.13	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	3170	-24.76	20230208	2120	12.50	20231024	3170	-24.76	20230208	2120	12.50	20231024	1.93	N	075130	500	83 억	302954	N	N	N	N
43	20231123	150657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2380	0	3	0.00	49856500	20984	80.56	2405	2410	2360	3090	1670	2380	2375.93	1.82	-716	2446	2412	2381	2347	2316	2397	2332	83	710	500	1660	5	1	16622320	396	-25.32	0.52	12	0.13	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	3170	-24.92	20230208	2120	12.26	20231024	3170	-24.92	20230208	2120	12.26	20231024	1.93	N	075130	500	83 억	302954	N	N	N	N
44	20231123	140652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2365	-15	5	-0.63	39460010	16592	63.70	2405	2410	2365	3090	1670	2380	2378.26	1.82	-710	2446	2412	2381	2347	2316	2397	2332	83	710	500	1660	5	1	16622320	393	-25.16	0.52	12	0.10	-94.00	4558.00	3170	20230208	-25.39	2120	20231024	11.56	3170	-25.39	20230208	2120	11.56	20231024	3170	-25.39	20230208	2120	11.56	20231024	1.93	N	075130	500	83 억	302954	N	N	N	N
45	20231123	130653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2390	10	2	0.42	30541210	12833	49.26	2405	2410	2370	3090	1670	2380	2379.90	1.82	-708	2446	2412	2381	2347	2316	2397	2332	83	710	500	1660	5	1	16622320	397	-25.43	0.52	12	0.08	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	3170	-24.61	20230208	2120	12.74	20231024	3170	-24.61	20230208	2120	12.74	20231024	1.93	N	075130	500	83 억	302954	N	N	N	N
46	20231123	120644	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2385	5	2	0.21	26888890	11299	43.38	2405	2410	2370	3090	1670	2380	2379.76	1.82	-340	2446	2412	2381	2347	2316	2397	2332	83	710	500	1660	5	1	16622320	396	-25.37	0.52	12	0.07	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	3170	-24.76	20230208	2120	12.50	20231024	3170	-24.76	20230208	2120	12.50	20231024	1.93	N	075130	500	83 억	302954	N	N	N	N
47	20231123	110700	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	15	2	0.63	8478780	3555	13.65	2405	2410	2370	3090	1670	2380	2385.03	1.82	-202	2446	2412	2381	2347	2316	2397	2332	83	710	500	1660	5	1	16622320	398	-25.48	0.53	12	0.02	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.93	N	075130	500	83 억	302954	N	N	N	N
48	20231123	100646	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2380	0	3	0.00	7187375	3015	11.57	2405	2410	2370	3090	1670	2380	2383.87	1.82	-197	2446	2412	2381	2347	2316	2397	2332	83	710	500	1660	5	1	16622320	396	-25.32	0.52	12	0.02	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	3170	-24.92	20230208	2120	12.26	20231024	3170	-24.92	20230208	2120	12.26	20231024	1.93	N	075130	500	83 억	302954	N	N	N	N
49	20231123	090642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2405	25	2	1.05	1187485	494	1.90	2405	2410	2390	3090	1670	2380	2403.82	1.82	-270	2446	2412	2381	2347	2316	2397	2332	83	710	500	1660	5	1	16622320	400	-25.59	0.53	12	0.00	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	3170	-24.13	20230208	2120	13.44	20231024	3170	-24.13	20230208	2120	13.44	20231024	1.93	N	075130	500	83 억	302954	N	N	N	N
50	20231122	160620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2380	-15	5	-0.63	62120870	26049	56.54	2395	2415	2350	3110	1680	2395	2384.77	1.83	100	2478	2436	2388	2346	2298	2457	2367	83	715	500	1670	5	1	16622320	396	-25.32	0.52	12	0.16	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	3170	-24.92	20230208	2120	12.26	20231024	3170	-24.92	20230208	2120	12.26	20231024	1.93	N	075130	500	83 억	303429	N	N	N	N
51	20231122	150632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2380	-15	5	-0.63	59906290	25118	54.52	2395	2415	2350	3110	1680	2395	2384.99	1.83	-144	2478	2436	2388	2346	2298	2457	2367	83	715	500	1670	5	1	16622320	396	-25.32	0.52	12	0.15	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	3170	-24.92	20230208	2120	12.26	20231024	3170	-24.92	20230208	2120	12.26	20231024	1.93	N	075130	500	83 억	303429	N	N	N	N
52	20231122	140625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2385	-10	5	-0.42	53583415	22445	48.72	2395	2415	2350	3110	1680	2395	2387.32	1.83	-143	2478	2436	2388	2346	2298	2457	2367	83	715	500	1670	5	1	16622320	396	-25.37	0.52	12	0.14	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	3170	-24.76	20230208	2120	12.50	20231024	3170	-24.76	20230208	2120	12.50	20231024	1.93	N	075130	500	83 억	303429	N	N	N	N
53	20231122	130647	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2385	-10	5	-0.42	50993285	21359	46.36	2395	2415	2350	3110	1680	2395	2387.44	1.83	28	2478	2436	2388	2346	2298	2457	2367	83	715	500	1670	5	1	16622320	396	-25.37	0.52	12	0.13	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	3170	-24.76	20230208	2120	12.50	20231024	3170	-24.76	20230208	2120	12.50	20231024	1.93	N	075130	500	83 억	303429	N	N	N	N
54	20231122	120650	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2400	5	2	0.21	36807150	15439	33.51	2395	2415	2350	3110	1680	2395	2384.04	1.83	-274	2478	2436	2388	2346	2298	2457	2367	83	715	500	1670	5	1	16622320	399	-25.53	0.53	12	0.09	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	3170	-24.29	20230208	2120	13.21	20231024	3170	-24.29	20230208	2120	13.21	20231024	1.93	N	075130	500	83 억	303429	N	N	N	N
55	20231122	110718	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2390	-5	5	-0.21	28786895	12069	26.20	2395	2415	2350	3110	1680	2395	2385.19	1.83	-384	2478	2436	2388	2346	2298	2457	2367	83	715	500	1670	5	1	16622320	397	-25.43	0.52	12	0.07	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	3170	-24.61	20230208	2120	12.74	20231024	3170	-24.61	20230208	2120	12.74	20231024	1.93	N	075130	500	83 억	303429	N	N	N	N
56	20231122	100700	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2390	-5	5	-0.21	16597060	6973	15.14	2395	2410	2350	3110	1680	2395	2380.19	1.83	-286	2478	2436	2388	2346	2298	2457	2367	83	715	500	1670	5	1	16622320	397	-25.43	0.52	12	0.04	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	3170	-24.61	20230208	2120	12.74	20231024	3170	-24.61	20230208	2120	12.74	20231024	1.93	N	075130	500	83 억	303429	N	N	N	N
57	20231122	090627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2405	10	2	0.42	4664080	1947	4.23	2395	2405	2390	3110	1680	2395	2395.52	1.83	39	2478	2436	2388	2346	2298	2457	2367	83	715	500	1670	5	1	16622320	400	-25.59	0.53	12	0.01	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	3170	-24.13	20230208	2120	13.44	20231024	3170	-24.13	20230208	2120	13.44	20231024	1.93	N	075130	500	83 억	303429	N	N	N	N
58	20231121	160628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	20	2	0.84	109538055	45962	166.44	2375	2430	2340	3085	1665	2375	2383.23	1.82	1650	2411	2392	2366	2347	2321	2402	2357	83	710	500	1660	5	1	16622320	398	-25.48	0.53	12	0.28	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.95	N	075130	500	83 억	301861	N	N	N	N
59	20231121	150629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2390	15	2	0.63	107536265	45126	163.42	2375	2430	2340	3085	1665	2375	2383.02	1.82	1602	2411	2392	2366	2347	2321	2402	2357	83	710	500	1660	5	1	16622320	397	-25.43	0.52	12	0.27	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	3170	-24.61	20230208	2120	12.74	20231024	3170	-24.61	20230208	2120	12.74	20231024	1.95	N	075130	500	83 억	301861	N	N	N	N
60	20231121	140623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2385	10	2	0.42	105991090	44479	161.07	2375	2430	2340	3085	1665	2375	2382.95	1.82	2053	2411	2392	2366	2347	2321	2402	2357	83	710	500	1660	5	1	16622320	396	-25.37	0.52	12	0.27	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	3170	-24.76	20230208	2120	12.50	20231024	3170	-24.76	20230208	2120	12.50	20231024	1.95	N	075130	500	83 억	301861	N	N	N	N
61	20231121	130617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2380	5	2	0.21	92657800	38888	140.83	2375	2430	2340	3085	1665	2375	2382.68	1.82	6194	2411	2392	2366	2347	2321	2402	2357	83	710	500	1660	5	1	16622320	396	-25.32	0.52	12	0.23	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	3170	-24.92	20230208	2120	12.26	20231024	3170	-24.92	20230208	2120	12.26	20231024	1.95	N	075130	500	83 억	301861	N	N	N	N
62	20231121	120617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2405	30	2	1.26	55403485	23151	83.84	2375	2430	2375	3085	1665	2375	2393.14	1.82	3131	2411	2392	2366	2347	2321	2402	2357	83	710	500	1660	5	1	16622320	400	-25.59	0.53	12	0.14	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	3170	-24.13	20230208	2120	13.44	20231024	3170	-24.13	20230208	2120	13.44	20231024	1.95	N	075130	500	83 억	301861	N	N	N	N
63	20231121	110615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2415	40	2	1.68	42517825	17759	64.31	2375	2430	2375	3085	1665	2375	2394.16	1.82	774	2411	2392	2366	2347	2321	2402	2357	83	710	500	1660	5	1	16622320	401	-25.69	0.53	12	0.11	-94.00	4558.00	3170	20230208	-23.82	2120	20231024	13.92	3170	-23.82	20230208	2120	13.92	20231024	3170	-23.82	20230208	2120	13.92	20231024	1.95	N	075130	500	83 억	301861	N	N	N	N
64	20231121	100601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2405	30	2	1.26	29438530	12330	44.65	2375	2405	2375	3085	1665	2375	2387.55	1.82	396	2411	2392	2366	2347	2321	2402	2357	83	710	500	1660	5	1	16622320	400	-25.59	0.53	12	0.07	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	3170	-24.13	20230208	2120	13.44	20231024	3170	-24.13	20230208	2120	13.44	20231024	1.95	N	075130	500	83 억	301861	N	N	N	N
65	20231121	090609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2375	0	3	0.00	8908625	3751	13.58	2375	2375	2375	3085	1665	2375	2375.00	1.82	789	2411	2392	2366	2347	2321	2402	2357	83	710	500	1660	5	1	16622320	395	-25.27	0.52	12	0.02	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	3170	-25.08	20230208	2120	12.03	20231024	3170	-25.08	20230208	2120	12.03	20231024	1.95	N	075130	500	83 억	301861	N	N	N	N
66	20231120	160614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2375	10	2	0.42	65563905	27612	91.56	2350	2385	2340	3070	1660	2365	2374.47	1.81	513	2405	2385	2365	2345	2325	2375	2335	83	705	500	1650	5	1	16622320	395	-25.27	0.52	12	0.17	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	3170	-25.08	20230208	2120	12.03	20231024	3170	-25.08	20230208	2120	12.03	20231024	2.08	N	075130	500	83 억	301648	N	N	N	N
67	20231120	150618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2380	15	2	0.63	61063140	25717	85.28	2350	2385	2340	3070	1660	2365	2374.43	1.81	516	2405	2385	2365	2345	2325	2375	2335	83	705	500	1650	5	1	16622320	396	-25.32	0.52	12	0.15	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	3170	-24.92	20230208	2120	12.26	20231024	3170	-24.92	20230208	2120	12.26	20231024	2.08	N	075130	500	83 억	301648	N	N	N	N
68	20231120	140618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2380	15	2	0.63	46627000	19649	65.16	2350	2385	2340	3070	1660	2365	2373.00	1.81	479	2405	2385	2365	2345	2325	2375	2335	83	705	500	1650	5	1	16622320	396	-25.32	0.52	12	0.12	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	3170	-24.92	20230208	2120	12.26	20231024	3170	-24.92	20230208	2120	12.26	20231024	2.08	N	075130	500	83 억	301648	N	N	N	N
69	20231120	130613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2375	10	2	0.42	40510775	17071	56.61	2350	2385	2340	3070	1660	2365	2373.08	1.81	456	2405	2385	2365	2345	2325	2375	2335	83	705	500	1650	5	1	16622320	395	-25.27	0.52	12	0.10	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	3170	-25.08	20230208	2120	12.03	20231024	3170	-25.08	20230208	2120	12.03	20231024	2.08	N	075130	500	83 억	301648	N	N	N	N
70	20231120	120616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2375	10	2	0.42	32377475	13649	45.26	2350	2385	2340	3070	1660	2365	2372.15	1.81	465	2405	2385	2365	2345	2325	2375	2335	83	705	500	1650	5	1	16622320	395	-25.27	0.52	12	0.08	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	3170	-25.08	20230208	2120	12.03	20231024	3170	-25.08	20230208	2120	12.03	20231024	2.08	N	075130	500	83 억	301648	N	N	N	N
71	20231120	110614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2380	15	2	0.63	29754670	12545	41.60	2350	2385	2340	3070	1660	2365	2371.83	1.81	297	2405	2385	2365	2345	2325	2375	2335	83	705	500	1650	5	1	16622320	396	-25.32	0.52	12	0.08	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	3170	-24.92	20230208	2120	12.26	20231024	3170	-24.92	20230208	2120	12.26	20231024	2.08	N	075130	500	83 억	301648	N	N	N	N
72	20231120	100611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2380	15	2	0.63	24615745	10386	34.44	2350	2385	2340	3070	1660	2365	2370.09	1.81	219	2405	2385	2365	2345	2325	2375	2335	83	705	500	1650	5	1	16622320	396	-25.32	0.52	12	0.06	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	3170	-24.92	20230208	2120	12.26	20231024	3170	-24.92	20230208	2120	12.26	20231024	2.08	N	075130	500	83 억	301648	N	N	N	N
73	20231120	090617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2365	0	3	0.00	2619945	1115	3.70	2350	2365	2340	3070	1660	2365	2349.73	1.81	85	2405	2385	2365	2345	2325	2375	2335	83	705	500	1650	5	1	16622320	393	-25.16	0.52	12	0.01	-94.00	4558.00	3170	20230208	-25.39	2120	20231024	11.56	3170	-25.39	20230208	2120	11.56	20231024	3170	-25.39	20230208	2120	11.56	20231024	2.08	N	075130	500	83 억	301648	N	N	N	N
74	20231117	160629	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	71314705	30156	19.92	2380	2385	2345	3090	1670	2380	2364.86	1.81	1503	2456	2417	2361	2322	2266	2437	2342	83	710	500	1660	5	1	16622320	393	-25.16	0.52	12	0.18	-94.00	4558.00	3170	20230208	-25.39	2120	20231024	11.56	3170	-25.39	20230208	2120	11.56	20231024	3170	-25.39	20230208	2120	11.56	20231024	1.98	N	075130	500	83 억	300145	N	N	N	N
75	20231117	150632	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	66351200	28056	18.54	2380	2385	2345	3090	1670	2380	2364.96	1.81	1494	2456	2417	2361	2322	2266	2437	2342	83	710	500	1660	5	1	16622320	393	-25.16	0.52	12	0.17	-94.00	4558.00	3170	20230208	-25.39	2120	20231024	11.56	3170	-25.39	20230208	2120	11.56	20231024	3170	-25.39	20230208	2120	11.56	20231024	1.98	N	075130	500	83 억	300145	N	N	N	N
76	20231117	140630	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2375	-5	5	-0.21	65111605	27532	18.19	2380	2385	2345	3090	1670	2380	2364.94	1.81	1500	2456	2417	2361	2322	2266	2437	2342	83	710	500	1660	5	1	16622320	395	-25.27	0.52	12	0.17	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	3170	-25.08	20230208	2120	12.03	20231024	3170	-25.08	20230208	2120	12.03	20231024	1.98	N	075130	500	83 억	300145	N	N	N	N
77	20231117	130629	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2360	-20	5	-0.84	60573750	25618	16.93	2380	2385	2345	3090	1670	2380	2364.50	1.81	1501	2456	2417	2361	2322	2266	2437	2342	83	710	500	1660	5	1	16622320	392	-25.11	0.52	12	0.15	-94.00	4558.00	3170	20230208	-25.55	2120	20231024	11.32	3170	-25.55	20230208	2120	11.32	20231024	3170	-25.55	20230208	2120	11.32	20231024	1.98	N	075130	500	83 억	300145	N	N	N	N
78	20231117	120630	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	55909565	23642	15.62	2380	2385	2345	3090	1670	2380	2364.84	1.81	1523	2456	2417	2361	2322	2266	2437	2342	83	710	500	1660	5	1	16622320	393	-25.16	0.52	12	0.14	-94.00	4558.00	3170	20230208	-25.39	2120	20231024	11.56	3170	-25.39	20230208	2120	11.56	20231024	3170	-25.39	20230208	2120	11.56	20231024	1.98	N	075130	500	83 억	300145	N	N	N	N
79	20231117	110632	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2360	-20	5	-0.84	52485275	22195	14.66	2380	2385	2345	3090	1670	2380	2364.73	1.81	1557	2456	2417	2361	2322	2266	2437	2342	83	710	500	1660	5	1	16622320	392	-25.11	0.52	12	0.13	-94.00	4558.00	3170	20230208	-25.55	2120	20231024	11.32	3170	-25.55	20230208	2120	11.32	20231024	3170	-25.55	20230208	2120	11.32	20231024	1.98	N	075130	500	83 억	300145	N	N	N	N
80	20231117	100629	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2350	-30	5	-1.26	38238650	16138	10.66	2380	2385	2350	3090	1670	2380	2369.48	1.81	1184	2456	2417	2361	2322	2266	2437	2342	83	710	500	1660	5	1	16622320	391	-25.00	0.52	12	0.10	-94.00	4558.00	3170	20230208	-25.87	2120	20231024	10.85	3170	-25.87	20230208	2120	10.85	20231024	3170	-25.87	20230208	2120	10.85	20231024	1.98	N	075130	500	83 억	300145	N	N	N	N
81	20231117	090632	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	30036405	12662	8.37	2380	2385	2360	3090	1670	2380	2372.17	1.81	663	2456	2417	2361	2322	2266	2437	2342	83	710	500	1660	5	1	16622320	393	-25.16	0.52	12	0.08	-94.00	4558.00	3170	20230208	-25.39	2120	20231024	11.56	3170	-25.39	20230208	2120	11.56	20231024	3170	-25.39	20230208	2120	11.56	20231024	1.98	N	075130	500	83 억	300145	N	N	N	N
82	20231116	160631	00	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	2370	65	2	2.82	339018350	143894	246.52	2320	2400	2305	2995	1615	2305	2356.03	1.84	-2296	2361	2332	2301	2272	2241	2347	2287	83	690	500	1610	5	1	16622320	394	-25.21	0.52	12	0.87	-94.00	4558.00	3170	20230208	-25.24	2120	20231024	11.79	3170	-25.24	20230208	2120	11.79	20231024	3170	-25.24	20230208	2120	11.79	20231024	1.97	N	075130	500	83 억	305194	N	N	N	N
83	20231116	150627	00	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	2380	75	2	3.25	328264660	139368	238.76	2320	2400	2305	2995	1615	2305	2355.38	1.84	-2708	2361	2332	2301	2272	2241	2347	2287	83	690	500	1610	5	1	16622320	396	-25.32	0.52	12	0.84	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	3170	-24.92	20230208	2120	12.26	20231024	3170	-24.92	20230208	2120	12.26	20231024	1.97	N	075130	500	83 억	305194	N	N	N	N
84	20231116	140606	00	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	2380	75	2	3.25	282506685	120186	205.90	2320	2395	2305	2995	1615	2305	2350.58	1.84	340	2361	2332	2301	2272	2241	2347	2287	83	690	500	1610	5	1	16622320	396	-25.32	0.52	12	0.72	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	3170	-24.92	20230208	2120	12.26	20231024	3170	-24.92	20230208	2120	12.26	20231024	1.97	N	075130	500	83 억	305194	N	N	N	N
85	20231116	130626	00	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	2355	50	2	2.17	273791035	116480	199.55	2320	2395	2305	2995	1615	2305	2350.54	1.84	790	2361	2332	2301	2272	2241	2347	2287	83	690	500	1610	5	1	16622320	391	-25.05	0.52	12	0.70	-94.00	4558.00	3170	20230208	-25.71	2120	20231024	11.08	3170	-25.71	20230208	2120	11.08	20231024	3170	-25.71	20230208	2120	11.08	20231024	1.97	N	075130	500	83 억	305194	N	N	N	N
86	20231116	120628	00	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	2380	75	2	3.25	237942035	101331	173.60	2320	2380	2305	2995	1615	2305	2348.17	1.84	954	2361	2332	2301	2272	2241	2347	2287	83	690	500	1610	5	1	16622320	396	-25.32	0.52	12	0.61	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	3170	-24.92	20230208	2120	12.26	20231024	3170	-24.92	20230208	2120	12.26	20231024	1.97	N	075130	500	83 억	305194	N	N	N	N
87	20231116	110625	00	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	2370	65	2	2.82	192827270	82265	140.93	2320	2380	2305	2995	1615	2305	2343.98	1.84	509	2361	2332	2301	2272	2241	2347	2287	83	690	500	1610	5	1	16622320	394	-25.21	0.52	12	0.49	-94.00	4558.00	3170	20230208	-25.24	2120	20231024	11.79	3170	-25.24	20230208	2120	11.79	20231024	3170	-25.24	20230208	2120	11.79	20231024	1.97	N	075130	500	83 억	305194	N	N	N	N
88	20231116	100626	00	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	2315	10	2	0.43	49963430	21492	36.82	2320	2340	2310	2995	1615	2305	2324.75	1.84	1268	2361	2332	2301	2272	2241	2347	2287	83	690	500	1610	5	1	16622320	385	-24.63	0.51	12	0.13	-94.00	4558.00	3170	20230208	-26.97	2120	20231024	9.20	3170	-26.97	20230208	2120	9.20	20231024	3170	-26.97	20230208	2120	9.20	20231024	1.97	N	075130	500	83 억	305194	N	N	N	N
89	20231116	090626	00	60.00	KOSDAQ	컴퓨터서비스	N	N	N	N	60	N	2305	0	3	0.00	0	0	0.00	0	0	0	2995	1615	2305	0.00	1.84	0	2361	2332	2301	2272	2241	2347	2287	83	690	500	1610	5	1	16622320	383	-24.52	0.51	12	0.00	-94.00	4558.00	3170	20230208	-27.29	2120	20231024	8.73	3170	-27.29	20230208	2120	8.73	20231024	3170	-27.29	20230208	2120	8.73	20231024	1.97	N	075130	500	83 억	305194	N	N	N	N
90	20231115	160547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2305	10	2	0.44	134286080	58371	184.27	2295	2330	2270	2980	1610	2295	2300.56	1.84	47	2341	2317	2271	2247	2201	2330	2260	83	685	500	1600	5	1	16622320	383	-24.52	0.51	12	0.35	-94.00	4558.00	3170	20230208	-27.29	2120	20231024	8.73	3170	-27.29	20230208	2120	8.73	20231024	3170	-27.29	20230208	2120	8.73	20231024	1.98	N	075130	500	83 억	305478	N	N	N	N
91	20231115	150635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2305	10	2	0.44	130796120	56857	179.49	2295	2330	2270	2980	1610	2295	2300.44	1.84	29	2341	2317	2271	2247	2201	2330	2260	83	685	500	1600	5	1	16622320	383	-24.52	0.51	12	0.34	-94.00	4558.00	3170	20230208	-27.29	2120	20231024	8.73	3170	-27.29	20230208	2120	8.73	20231024	3170	-27.29	20230208	2120	8.73	20231024	1.98	N	075130	500	83 억	305478	N	N	N	N
92	20231115	140632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2310	15	2	0.65	113699485	49432	156.05	2295	2330	2270	2980	1610	2295	2300.12	1.84	29	2341	2317	2271	2247	2201	2330	2260	83	685	500	1600	5	1	16622320	384	-24.57	0.51	12	0.30	-94.00	4558.00	3170	20230208	-27.13	2120	20231024	8.96	3170	-27.13	20230208	2120	8.96	20231024	3170	-27.13	20230208	2120	8.96	20231024	1.98	N	075130	500	83 억	305478	N	N	N	N
93	20231115	130635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2310	15	2	0.65	103135510	44875	141.66	2295	2325	2270	2980	1610	2295	2298.28	1.84	50	2341	2317	2271	2247	2201	2330	2260	83	685	500	1600	5	1	16622320	384	-24.57	0.51	12	0.27	-94.00	4558.00	3170	20230208	-27.13	2120	20231024	8.96	3170	-27.13	20230208	2120	8.96	20231024	3170	-27.13	20230208	2120	8.96	20231024	1.98	N	075130	500	83 억	305478	N	N	N	N
94	20231115	120638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2310	15	2	0.65	69977350	30454	96.14	2295	2325	2270	2980	1610	2295	2297.80	1.84	-20	2341	2317	2271	2247	2201	2330	2260	83	685	500	1600	5	1	16622320	384	-24.57	0.51	12	0.18	-94.00	4558.00	3170	20230208	-27.13	2120	20231024	8.96	3170	-27.13	20230208	2120	8.96	20231024	3170	-27.13	20230208	2120	8.96	20231024	1.98	N	075130	500	83 억	305478	N	N	N	N
95	20231115	110642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2310	15	2	0.65	64383200	28029	88.48	2295	2325	2270	2980	1610	2295	2297.02	1.84	-20	2341	2317	2271	2247	2201	2330	2260	83	685	500	1600	5	1	16622320	384	-24.57	0.51	12	0.17	-94.00	4558.00	3170	20230208	-27.13	2120	20231024	8.96	3170	-27.13	20230208	2120	8.96	20231024	3170	-27.13	20230208	2120	8.96	20231024	1.98	N	075130	500	83 억	305478	N	N	N	N
96	20231115	100637	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2310	15	2	0.65	59631420	25977	82.01	2295	2315	2270	2980	1610	2295	2295.55	1.84	44	2341	2317	2271	2247	2201	2330	2260	83	685	500	1600	5	1	16622320	384	-24.57	0.51	12	0.16	-94.00	4558.00	3170	20230208	-27.13	2120	20231024	8.96	3170	-27.13	20230208	2120	8.96	20231024	3170	-27.13	20230208	2120	8.96	20231024	1.98	N	075130	500	83 억	305478	N	N	N	N
97	20231115	090631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2290	-5	5	-0.22	15084335	6577	20.76	2295	2295	2270	2980	1610	2295	2293.50	1.84	-37	2341	2317	2271	2247	2201	2330	2260	83	685	500	1600	5	1	16622320	381	-24.36	0.50	12	0.04	-94.00	4558.00	3170	20230208	-27.76	2120	20231024	8.02	3170	-27.76	20230208	2120	8.02	20231024	3170	-27.76	20230208	2120	8.02	20231024	1.98	N	075130	500	83 억	305478	N	N	N	N
98	20231114	160624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2295	45	2	2.00	71277150	31677	146.73	2225	2295	2225	2925	1575	2250	2250.10	1.84	-895	2286	2267	2256	2237	2226	2262	2232	83	675	500	1570	5	1	16622320	381	-24.41	0.50	12	0.19	-94.00	4558.00	3170	20230208	-27.60	2120	20231024	8.25	3170	-27.60	20230208	2120	8.25	20231024	3170	-27.60	20230208	2120	8.25	20231024	2.00	N	075130	500	83 억	305959	N	N	N	N
99	20231114	150625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2285	35	2	1.56	67946380	30225	140.01	2225	2290	2225	2925	1575	2250	2248.02	1.84	-901	2286	2267	2256	2237	2226	2262	2232	83	675	500	1570	5	1	16622320	380	-24.31	0.50	12	0.18	-94.00	4558.00	3170	20230208	-27.92	2120	20231024	7.78	3170	-27.92	20230208	2120	7.78	20231024	3170	-27.92	20230208	2120	7.78	20231024	2.00	N	075130	500	83 억	305959	N	N	N	N
100	20231114	140625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2260	10	2	0.44	44832705	19987	92.58	2225	2265	2225	2925	1575	2250	2243.09	1.84	-643	2286	2267	2256	2237	2226	2262	2232	83	675	500	1570	5	1	16622320	376	-24.04	0.50	12	0.12	-94.00	4558.00	3170	20230208	-28.71	2120	20231024	6.60	3170	-28.71	20230208	2120	6.60	20231024	3170	-28.71	20230208	2120	6.60	20231024	2.00	N	075130	500	83 억	305959	N	N	N	N
101	20231114	130627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2260	10	2	0.44	42890685	19126	88.60	2225	2265	2225	2925	1575	2250	2242.53	1.84	-474	2286	2267	2256	2237	2226	2262	2232	83	675	500	1570	5	1	16622320	376	-24.04	0.50	12	0.12	-94.00	4558.00	3170	20230208	-28.71	2120	20231024	6.60	3170	-28.71	20230208	2120	6.60	20231024	3170	-28.71	20230208	2120	6.60	20231024	2.00	N	075130	500	83 억	305959	N	N	N	N
102	20231114	120627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2250	0	3	0.00	39911860	17802	82.46	2225	2265	2225	2925	1575	2250	2241.99	1.84	-407	2286	2267	2256	2237	2226	2262	2232	83	675	500	1570	5	1	16622320	374	-23.94	0.49	12	0.11	-94.00	4558.00	3170	20230208	-29.02	2120	20231024	6.13	3170	-29.02	20230208	2120	6.13	20231024	3170	-29.02	20230208	2120	6.13	20231024	2.00	N	075130	500	83 억	305959	N	N	N	N
103	20231114	110634	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2250	0	3	0.00	39291785	17526	81.18	2225	2265	2225	2925	1575	2250	2241.91	1.84	-316	2286	2267	2256	2237	2226	2262	2232	83	675	500	1570	5	1	16622320	374	-23.94	0.49	12	0.11	-94.00	4558.00	3170	20230208	-29.02	2120	20231024	6.13	3170	-29.02	20230208	2120	6.13	20231024	3170	-29.02	20230208	2120	6.13	20231024	2.00	N	075130	500	83 억	305959	N	N	N	N
104	20231114	100627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2250	0	3	0.00	38718045	17271	80.00	2225	2265	2225	2925	1575	2250	2241.80	1.84	-63	2286	2267	2256	2237	2226	2262	2232	83	675	500	1570	5	1	16622320	374	-23.94	0.49	12	0.10	-94.00	4558.00	3170	20230208	-29.02	2120	20231024	6.13	3170	-29.02	20230208	2120	6.13	20231024	3170	-29.02	20230208	2120	6.13	20231024	2.00	N	075130	500	83 억	305959	N	N	N	N
105	20231114	090621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2235	-15	5	-0.67	14566820	6539	30.29	2225	2240	2225	2925	1575	2250	2227.68	1.84	584	2286	2267	2256	2237	2226	2262	2232	83	675	500	1570	5	1	16622320	372	-23.78	0.49	12	0.04	-94.00	4558.00	3170	20230208	-29.50	2120	20231024	5.42	3170	-29.50	20230208	2120	5.42	20231024	3170	-29.50	20230208	2120	5.42	20231024	2.00	N	075130	500	83 억	305959	N	N	N	N
106	20231113	160616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2250	-20	5	-0.88	47288015	20963	162.60	2265	2275	2245	2950	1590	2270	2255.79	1.86	-4396	2293	2281	2273	2261	2253	2277	2257	83	680	500	1580	5	1	16622320	374	-23.94	0.49	12	0.13	-94.00	4558.00	3170	20230208	-29.02	2120	20231024	6.13	3170	-29.02	20230208	2120	6.13	20231024	3170	-29.02	20230208	2120	6.13	20231024	1.99	N	075130	500	83 억	309329	N	N	N	N
107	20231113	150616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2255	-15	5	-0.66	45177805	20024	155.32	2265	2275	2245	2950	1590	2270	2256.18	1.86	-4374	2293	2281	2273	2261	2253	2277	2257	83	680	500	1580	5	1	16622320	375	-23.99	0.49	12	0.12	-94.00	4558.00	3170	20230208	-28.86	2120	20231024	6.37	3170	-28.86	20230208	2120	6.37	20231024	3170	-28.86	20230208	2120	6.37	20231024	1.99	N	075130	500	83 억	309329	N	N	N	N
108	20231113	140614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2260	-10	5	-0.44	40371020	17884	138.72	2265	2275	2250	2950	1590	2270	2257.38	1.86	-4094	2293	2281	2273	2261	2253	2277	2257	83	680	500	1580	5	1	16622320	376	-24.04	0.50	12	0.11	-94.00	4558.00	3170	20230208	-28.71	2120	20231024	6.60	3170	-28.71	20230208	2120	6.60	20231024	3170	-28.71	20230208	2120	6.60	20231024	1.99	N	075130	500	83 억	309329	N	N	N	N
109	20231113	130612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2255	-15	5	-0.66	24574765	10870	84.32	2265	2275	2255	2950	1590	2270	2260.79	1.86	-2957	2293	2281	2273	2261	2253	2277	2257	83	680	500	1580	5	1	16622320	375	-23.99	0.49	12	0.07	-94.00	4558.00	3170	20230208	-28.86	2120	20231024	6.37	3170	-28.86	20230208	2120	6.37	20231024	3170	-28.86	20230208	2120	6.37	20231024	1.99	N	075130	500	83 억	309329	N	N	N	N
110	20231113	120613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2265	-5	5	-0.22	19446855	8597	66.68	2265	2275	2255	2950	1590	2270	2262.05	1.86	-1468	2293	2281	2273	2261	2253	2277	2257	83	680	500	1580	5	1	16622320	376	-24.10	0.50	12	0.05	-94.00	4558.00	3170	20230208	-28.55	2120	20231024	6.84	3170	-28.55	20230208	2120	6.84	20231024	3170	-28.55	20230208	2120	6.84	20231024	1.99	N	075130	500	83 억	309329	N	N	N	N
111	20231113	110611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2270	0	3	0.00	13177640	5825	45.18	2265	2270	2255	2950	1590	2270	2262.26	1.86	-1070	2293	2281	2273	2261	2253	2277	2257	83	680	500	1580	5	1	16622320	377	-24.15	0.50	12	0.04	-94.00	4558.00	3170	20230208	-28.39	2120	20231024	7.08	3170	-28.39	20230208	2120	7.08	20231024	3170	-28.39	20230208	2120	7.08	20231024	1.99	N	075130	500	83 억	309329	N	N	N	N
112	20231113	100610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2270	0	3	0.00	10363330	4585	35.56	2265	2270	2255	2950	1590	2270	2260.27	1.86	-1014	2293	2281	2273	2261	2253	2277	2257	83	680	500	1580	5	1	16622320	377	-24.15	0.50	12	0.03	-94.00	4558.00	3170	20230208	-28.39	2120	20231024	7.08	3170	-28.39	20230208	2120	7.08	20231024	3170	-28.39	20230208	2120	7.08	20231024	1.99	N	075130	500	83 억	309329	N	N	N	N
113	20231113	090615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2255	-15	5	-0.66	6097160	2698	20.93	2265	2270	2255	2950	1590	2270	2259.88	1.86	37	2293	2281	2273	2261	2253	2277	2257	83	680	500	1580	5	1	16622320	375	-23.99	0.49	12	0.02	-94.00	4558.00	3170	20230208	-28.86	2120	20231024	6.37	3170	-28.86	20230208	2120	6.37	20231024	3170	-28.86	20230208	2120	6.37	20231024	1.99	N	075130	500	83 억	309329	N	N	N	N
114	20231110	160631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2270	-40	5	-1.73	29291185	12892	142.31	2285	2285	2265	3000	1620	2310	2272.13	1.87	-1984	2330	2320	2305	2295	2280	2325	2300	83	690	500	1610	5	1	16622320	377	-24.15	0.50	12	0.08	-94.00	4558.00	3170	20230208	-28.39	2120	20231024	7.08	3170	-28.39	20230208	2120	7.08	20231024	3170	-28.39	20230208	2120	7.08	20231024	1.96	N	075130	500	83 억	311279	N	N	N	N
115	20231110	150624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2265	-45	5	-1.95	24098230	10606	117.08	2285	2285	2265	3000	1620	2310	2272.13	1.87	-1773	2330	2320	2305	2295	2280	2325	2300	83	690	500	1610	5	1	16622320	376	-24.10	0.50	12	0.06	-94.00	4558.00	3170	20230208	-28.55	2120	20231024	6.84	3170	-28.55	20230208	2120	6.84	20231024	3170	-28.55	20230208	2120	6.84	20231024	1.96	N	075130	500	83 억	311279	N	N	N	N
116	20231110	140617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2270	-40	5	-1.73	20464995	9005	99.40	2285	2285	2265	3000	1620	2310	2272.63	1.87	-1599	2330	2320	2305	2295	2280	2325	2300	83	690	500	1610	5	1	16622320	377	-24.15	0.50	12	0.05	-94.00	4558.00	3170	20230208	-28.39	2120	20231024	7.08	3170	-28.39	20230208	2120	7.08	20231024	3170	-28.39	20230208	2120	7.08	20231024	1.96	N	075130	500	83 억	311279	N	N	N	N
117	20231110	130619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2280	-30	5	-1.30	17068115	7509	82.89	2285	2285	2265	3000	1620	2310	2273.02	1.87	-1596	2330	2320	2305	2295	2280	2325	2300	83	690	500	1610	5	1	16622320	379	-24.26	0.50	12	0.05	-94.00	4558.00	3170	20230208	-28.08	2120	20231024	7.55	3170	-28.08	20230208	2120	7.55	20231024	3170	-28.08	20230208	2120	7.55	20231024	1.96	N	075130	500	83 억	311279	N	N	N	N
118	20231110	120620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2280	-30	5	-1.30	12287120	5406	59.68	2285	2285	2265	3000	1620	2310	2272.87	1.87	-1493	2330	2320	2305	2295	2280	2325	2300	83	690	500	1610	5	1	16622320	379	-24.26	0.50	12	0.03	-94.00	4558.00	3170	20230208	-28.08	2120	20231024	7.55	3170	-28.08	20230208	2120	7.55	20231024	3170	-28.08	20230208	2120	7.55	20231024	1.96	N	075130	500	83 억	311279	N	N	N	N
119	20231110	110613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2280	-30	5	-1.30	7651740	3367	37.17	2285	2285	2265	3000	1620	2310	2272.57	1.87	-506	2330	2320	2305	2295	2280	2325	2300	83	690	500	1610	5	1	16622320	379	-24.26	0.50	12	0.02	-94.00	4558.00	3170	20230208	-28.08	2120	20231024	7.55	3170	-28.08	20230208	2120	7.55	20231024	3170	-28.08	20230208	2120	7.55	20231024	1.96	N	075130	500	83 억	311279	N	N	N	N
120	20231110	100620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2280	-30	5	-1.30	5731200	2521	27.83	2285	2285	2265	3000	1620	2310	2273.38	1.87	-500	2330	2320	2305	2295	2280	2325	2300	83	690	500	1610	5	1	16622320	379	-24.26	0.50	12	0.02	-94.00	4558.00	3170	20230208	-28.08	2120	20231024	7.55	3170	-28.08	20230208	2120	7.55	20231024	3170	-28.08	20230208	2120	7.55	20231024	1.96	N	075130	500	83 억	311279	N	N	N	N
121	20231110	090608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2275	-35	5	-1.52	991715	435	4.80	2285	2285	2275	3000	1620	2310	2279.80	1.87	177	2330	2320	2305	2295	2280	2325	2300	83	690	500	1610	5	1	16622320	378	-24.20	0.50	12	0.00	-94.00	4558.00	3170	20230208	-28.23	2120	20231024	7.31	3170	-28.23	20230208	2120	7.31	20231024	3170	-28.23	20230208	2120	7.31	20231024	1.96	N	075130	500	83 억	311279	N	N	N	N
122	20231109	160602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2310	10	2	0.43	20861015	9059	44.91	2300	2315	2290	2990	1610	2300	2302.79	1.87	447	2346	2322	2311	2287	2276	2317	2282	83	690	500	1610	5	1	16622320	384	-24.57	0.51	12	0.05	-94.00	4558.00	3170	20230208	-27.13	2120	20231024	8.96	3170	-27.13	20230208	2120	8.96	20231024	3170	-27.13	20230208	2120	8.96	20231024	1.95	N	075130	500	83 억	311592	N	N	N	N
123	20231109	150603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2310	10	2	0.43	19914995	8649	42.88	2300	2315	2290	2990	1610	2300	2302.58	1.87	308	2346	2322	2311	2287	2276	2317	2282	83	690	500	1610	5	1	16622320	384	-24.57	0.51	12	0.05	-94.00	4558.00	3170	20230208	-27.13	2120	20231024	8.96	3170	-27.13	20230208	2120	8.96	20231024	3170	-27.13	20230208	2120	8.96	20231024	1.95	N	075130	500	83 억	311592	N	N	N	N
124	20231109	140601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2310	10	2	0.43	19163920	8322	41.26	2300	2315	2290	2990	1610	2300	2302.80	1.87	314	2346	2322	2311	2287	2276	2317	2282	83	690	500	1610	5	1	16622320	384	-24.57	0.51	12	0.05	-94.00	4558.00	3170	20230208	-27.13	2120	20231024	8.96	3170	-27.13	20230208	2120	8.96	20231024	3170	-27.13	20230208	2120	8.96	20231024	1.95	N	075130	500	83 억	311592	N	N	N	N
125	20231109	130604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2310	10	2	0.43	14375455	6238	30.92	2300	2315	2290	2990	1610	2300	2304.50	1.87	-120	2346	2322	2311	2287	2276	2317	2282	83	690	500	1610	5	1	16622320	384	-24.57	0.51	12	0.04	-94.00	4558.00	3170	20230208	-27.13	2120	20231024	8.96	3170	-27.13	20230208	2120	8.96	20231024	3170	-27.13	20230208	2120	8.96	20231024	1.95	N	075130	500	83 억	311592	N	N	N	N
126	20231109	120607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2315	15	2	0.65	13629795	5915	29.32	2300	2315	2290	2990	1610	2300	2304.28	1.87	-94	2346	2322	2311	2287	2276	2317	2282	83	690	500	1610	5	1	16622320	385	-24.63	0.51	12	0.04	-94.00	4558.00	3170	20230208	-26.97	2120	20231024	9.20	3170	-26.97	20230208	2120	9.20	20231024	3170	-26.97	20230208	2120	9.20	20231024	1.95	N	075130	500	83 억	311592	N	N	N	N
127	20231109	110605	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2315	15	2	0.65	10405380	4517	22.39	2300	2315	2290	2990	1610	2300	2303.60	1.87	-112	2346	2322	2311	2287	2276	2317	2282	83	690	500	1610	5	1	16622320	385	-24.63	0.51	12	0.03	-94.00	4558.00	3170	20230208	-26.97	2120	20231024	9.20	3170	-26.97	20230208	2120	9.20	20231024	3170	-26.97	20230208	2120	9.20	20231024	1.95	N	075130	500	83 억	311592	N	N	N	N
128	20231109	100600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2305	5	2	0.22	3195120	1389	6.89	2300	2315	2290	2990	1610	2300	2300.30	1.87	-291	2346	2322	2311	2287	2276	2317	2282	83	690	500	1610	5	1	16622320	383	-24.52	0.51	12	0.01	-94.00	4558.00	3170	20230208	-27.29	2120	20231024	8.73	3170	-27.29	20230208	2120	8.73	20231024	3170	-27.29	20230208	2120	8.73	20231024	1.95	N	075130	500	83 억	311592	N	N	N	N
129	20231109	090602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2315	15	2	0.65	225740	98	0.49	2300	2315	2300	2990	1610	2300	2303.47	1.87	1	2346	2322	2311	2287	2276	2317	2282	83	690	500	1610	5	1	16622320	385	-24.63	0.51	12	0.00	-94.00	4558.00	3170	20230208	-26.97	2120	20231024	9.20	3170	-26.97	20230208	2120	9.20	20231024	3170	-26.97	20230208	2120	9.20	20231024	1.95	N	075130	500	83 억	311592	N	N	N	N
130	20231108	160558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2300	-40	5	-1.71	46796820	20172	73.65	2335	2335	2300	3040	1640	2340	2319.89	1.88	-1432	2383	2361	2323	2301	2263	2342	2282	83	700	500	1630	5	1	16622320	382	-24.47	0.50	12	0.12	-94.00	4558.00	3170	20230208	-27.44	2120	20231024	8.49	3170	-27.44	20230208	2120	8.49	20231024	3170	-27.44	20230208	2120	8.49	20231024	1.90	N	075130	500	83 억	312496	N	N	N	N
131	20231108	150600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2325	-15	5	-0.64	44701165	19263	70.33	2335	2335	2310	3040	1640	2340	2320.57	1.88	-1341	2383	2361	2323	2301	2263	2342	2282	83	700	500	1630	5	1	16622320	386	-24.73	0.51	12	0.12	-94.00	4558.00	3170	20230208	-26.66	2120	20231024	9.67	3170	-26.66	20230208	2120	9.67	20231024	3170	-26.66	20230208	2120	9.67	20231024	1.90	N	075130	500	83 억	312496	N	N	N	N
132	20231108	140558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2320	-20	5	-0.85	36358795	15658	57.17	2335	2335	2310	3040	1640	2340	2322.06	1.88	-754	2383	2361	2323	2301	2263	2342	2282	83	700	500	1630	5	1	16622320	386	-24.68	0.51	12	0.09	-94.00	4558.00	3170	20230208	-26.81	2120	20231024	9.43	3170	-26.81	20230208	2120	9.43	20231024	3170	-26.81	20230208	2120	9.43	20231024	1.90	N	075130	500	83 억	312496	N	N	N	N
133	20231108	130600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2330	-10	5	-0.43	28433370	12240	44.69	2335	2335	2310	3040	1640	2340	2322.99	1.88	-754	2383	2361	2323	2301	2263	2342	2282	83	700	500	1630	5	1	16622320	387	-24.79	0.51	12	0.07	-94.00	4558.00	3170	20230208	-26.50	2120	20231024	9.91	3170	-26.50	20230208	2120	9.91	20231024	3170	-26.50	20230208	2120	9.91	20231024	1.90	N	075130	500	83 억	312496	N	N	N	N
134	20231108	120554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2330	-10	5	-0.43	26667350	11480	41.91	2335	2335	2310	3040	1640	2340	2322.94	1.88	-750	2383	2361	2323	2301	2263	2342	2282	83	700	500	1630	5	1	16622320	387	-24.79	0.51	12	0.07	-94.00	4558.00	3170	20230208	-26.50	2120	20231024	9.91	3170	-26.50	20230208	2120	9.91	20231024	3170	-26.50	20230208	2120	9.91	20231024	1.90	N	075130	500	83 억	312496	N	N	N	N
135	20231108	110558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2310	-30	5	-1.28	24914380	10726	39.16	2335	2335	2310	3040	1640	2340	2322.80	1.88	-750	2383	2361	2323	2301	2263	2342	2282	83	700	500	1630	5	1	16622320	384	-24.57	0.51	12	0.06	-94.00	4558.00	3170	20230208	-27.13	2120	20231024	8.96	3170	-27.13	20230208	2120	8.96	20231024	3170	-27.13	20230208	2120	8.96	20231024	1.90	N	075130	500	83 억	312496	N	N	N	N
136	20231108	100559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2315	-25	5	-1.07	16521965	7108	25.95	2335	2335	2310	3040	1640	2340	2324.42	1.88	-241	2383	2361	2323	2301	2263	2342	2282	83	700	500	1630	5	1	16622320	385	-24.63	0.51	12	0.04	-94.00	4558.00	3170	20230208	-26.97	2120	20231024	9.20	3170	-26.97	20230208	2120	9.20	20231024	3170	-26.97	20230208	2120	9.20	20231024	1.90	N	075130	500	83 억	312496	N	N	N	N
137	20231108	090556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2330	-10	5	-0.43	5347500	2293	8.37	2335	2335	2315	3040	1640	2340	2332.10	1.88	177	2383	2361	2323	2301	2263	2342	2282	83	700	500	1630	5	1	16622320	387	-24.79	0.51	12	0.01	-94.00	4558.00	3170	20230208	-26.50	2120	20231024	9.91	3170	-26.50	20230208	2120	9.91	20231024	3170	-26.50	20230208	2120	9.91	20231024	1.90	N	075130	500	83 억	312496	N	N	N	N
138	20231107	160559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2340	20	2	0.86	63304885	27389	40.79	2345	2345	2285	3015	1625	2320	2311.33	1.94	-10612	2366	2342	2316	2292	2266	2330	2280	83	695	500	1620	5	1	16622320	389	-24.89	0.51	12	0.16	-94.00	4558.00	3170	20230208	-26.18	2120	20231024	10.38	3170	-26.18	20230208	2120	10.38	20231024	3170	-26.18	20230208	2120	10.38	20231024	1.87	N	075130	500	83 억	323108	N	N	N	N
139	20231107	150559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2310	-10	5	-0.43	48484400	21033	31.32	2345	2345	2285	3015	1625	2320	2305.16	1.94	-9559	2366	2342	2316	2292	2266	2330	2280	83	695	500	1620	5	1	16622320	384	-24.57	0.51	12	0.13	-94.00	4558.00	3170	20230208	-27.13	2120	20231024	8.96	3170	-27.13	20230208	2120	8.96	20231024	3170	-27.13	20230208	2120	8.96	20231024	1.87	N	075130	500	83 억	323108	N	N	N	N
140	20231107	140602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2300	-20	5	-0.86	46753135	20281	30.20	2345	2345	2285	3015	1625	2320	2305.27	1.94	-9550	2366	2342	2316	2292	2266	2330	2280	83	695	500	1620	5	1	16622320	382	-24.47	0.50	12	0.12	-94.00	4558.00	3170	20230208	-27.44	2120	20231024	8.49	3170	-27.44	20230208	2120	8.49	20231024	3170	-27.44	20230208	2120	8.49	20231024	1.87	N	075130	500	83 억	323108	N	N	N	N
141	20231107	130600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2300	-20	5	-0.86	42760955	18544	27.61	2345	2345	2285	3015	1625	2320	2305.92	1.94	-9550	2366	2342	2316	2292	2266	2330	2280	83	695	500	1620	5	1	16622320	382	-24.47	0.50	12	0.11	-94.00	4558.00	3170	20230208	-27.44	2120	20231024	8.49	3170	-27.44	20230208	2120	8.49	20231024	3170	-27.44	20230208	2120	8.49	20231024	1.87	N	075130	500	83 억	323108	N	N	N	N
142	20231107	120557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2305	-15	5	-0.65	33301090	14414	21.46	2345	2345	2295	3015	1625	2320	2310.33	1.94	-7152	2366	2342	2316	2292	2266	2330	2280	83	695	500	1620	5	1	16622320	383	-24.52	0.51	12	0.09	-94.00	4558.00	3170	20230208	-27.29	2120	20231024	8.73	3170	-27.29	20230208	2120	8.73	20231024	3170	-27.29	20230208	2120	8.73	20231024	1.87	N	075130	500	83 억	323108	N	N	N	N
143	20231107	110557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2320	0	3	0.00	17124770	7381	10.99	2345	2345	2305	3015	1625	2320	2320.12	1.94	-2420	2366	2342	2316	2292	2266	2330	2280	83	695	500	1620	5	1	16622320	386	-24.68	0.51	12	0.04	-94.00	4558.00	3170	20230208	-26.81	2120	20231024	9.43	3170	-26.81	20230208	2120	9.43	20231024	3170	-26.81	20230208	2120	9.43	20231024	1.87	N	075130	500	83 억	323108	N	N	N	N
144	20231107	100605	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2320	0	3	0.00	15610385	6726	10.02	2345	2345	2305	3015	1625	2320	2320.90	1.94	-2434	2366	2342	2316	2292	2266	2330	2280	83	695	500	1620	5	1	16622320	386	-24.68	0.51	12	0.04	-94.00	4558.00	3170	20230208	-26.81	2120	20231024	9.43	3170	-26.81	20230208	2120	9.43	20231024	3170	-26.81	20230208	2120	9.43	20231024	1.87	N	075130	500	83 억	323108	N	N	N	N
145	20231107	090550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2320	0	3	0.00	10416340	4480	6.67	2345	2345	2305	3015	1625	2320	2325.08	1.94	-2463	2366	2342	2316	2292	2266	2330	2280	83	695	500	1620	5	1	16622320	386	-24.68	0.51	12	0.03	-94.00	4558.00	3170	20230208	-26.81	2120	20231024	9.43	3170	-26.81	20230208	2120	9.43	20231024	3170	-26.81	20230208	2120	9.43	20231024	1.87	N	075130	500	83 억	323108	N	N	N	N
146	20231106	160545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2320	-15	5	-0.64	154997385	67139	190.66	2335	2340	2290	3035	1635	2335	2308.60	1.92	1896	2375	2355	2320	2300	2265	2365	2310	83	700	500	1630	5	1	16622320	386	-24.68	0.51	12	0.40	-94.00	4558.00	3170	20230208	-26.81	2120	20231024	9.43	3170	-26.81	20230208	2120	9.43	20231024	3170	-26.81	20230208	2120	9.43	20231024	1.88	N	075130	500	83 억	319060	N	N	N	N
147	20231106	150547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2315	-20	5	-0.86	152175745	65921	187.20	2335	2340	2290	3035	1635	2335	2308.46	1.92	1771	2375	2355	2320	2300	2265	2365	2310	83	700	500	1630	5	1	16622320	385	-24.63	0.51	12	0.40	-94.00	4558.00	3170	20230208	-26.97	2120	20231024	9.20	3170	-26.97	20230208	2120	9.20	20231024	3170	-26.97	20230208	2120	9.20	20231024	1.88	N	075130	500	83 억	319060	N	N	N	N
148	20231106	140545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2315	-20	5	-0.86	146634245	63525	180.40	2335	2340	2290	3035	1635	2335	2308.29	1.92	1702	2375	2355	2320	2300	2265	2365	2310	83	700	500	1630	5	1	16622320	385	-24.63	0.51	12	0.38	-94.00	4558.00	3170	20230208	-26.97	2120	20231024	9.20	3170	-26.97	20230208	2120	9.20	20231024	3170	-26.97	20230208	2120	9.20	20231024	1.88	N	075130	500	83 억	319060	N	N	N	N
149	20231106	130552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2315	-20	5	-0.86	143905200	62343	177.04	2335	2340	2290	3035	1635	2335	2308.28	1.92	1707	2375	2355	2320	2300	2265	2365	2310	83	700	500	1630	5	1	16622320	385	-24.63	0.51	12	0.38	-94.00	4558.00	3170	20230208	-26.97	2120	20231024	9.20	3170	-26.97	20230208	2120	9.20	20231024	3170	-26.97	20230208	2120	9.20	20231024	1.88	N	075130	500	83 억	319060	N	N	N	N
150	20231106	120548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2305	-30	5	-1.28	140667875	60939	173.05	2335	2340	2290	3035	1635	2335	2308.34	1.92	1727	2375	2355	2320	2300	2265	2365	2310	83	700	500	1630	5	1	16622320	383	-24.52	0.51	12	0.37	-94.00	4558.00	3170	20230208	-27.29	2120	20231024	8.73	3170	-27.29	20230208	2120	8.73	20231024	3170	-27.29	20230208	2120	8.73	20231024	1.88	N	075130	500	83 억	319060	N	N	N	N
151	20231106	110548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2305	-30	5	-1.28	91791355	39701	112.74	2335	2340	2295	3035	1635	2335	2312.07	1.92	2425	2375	2355	2320	2300	2265	2365	2310	83	700	500	1630	5	1	16622320	383	-24.52	0.51	12	0.24	-94.00	4558.00	3170	20230208	-27.29	2120	20231024	8.73	3170	-27.29	20230208	2120	8.73	20231024	3170	-27.29	20230208	2120	8.73	20231024	1.88	N	075130	500	83 억	319060	N	N	N	N
152	20231106	100526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2340	5	2	0.21	25868985	11134	31.62	2335	2340	2310	3035	1635	2335	2323.42	1.92	575	2375	2355	2320	2300	2265	2365	2310	83	700	500	1630	5	1	16622320	389	-24.89	0.51	12	0.07	-94.00	4558.00	3170	20230208	-26.18	2120	20231024	10.38	3170	-26.18	20230208	2120	10.38	20231024	3170	-26.18	20230208	2120	10.38	20231024	1.88	N	075130	500	83 억	319060	N	N	N	N
153	20231106	090548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2320	-15	5	-0.64	4540120	1951	5.54	2335	2335	2320	3035	1635	2335	2327.07	1.92	140	2375	2355	2320	2300	2265	2365	2310	83	700	500	1630	5	1	16622320	386	-24.68	0.51	12	0.01	-94.00	4558.00	3170	20230208	-26.81	2120	20231024	9.43	3170	-26.81	20230208	2120	9.43	20231024	3170	-26.81	20230208	2120	9.43	20231024	1.88	N	075130	500	83 억	319060	N	N	N	N
154	20231103	160542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2335	50	2	2.19	80790600	34894	60.21	2300	2340	2285	2970	1600	2285	2315.31	1.90	3121	2361	2322	2301	2262	2241	2312	2252	83	685	500	1590	5	1	16622320	388	-24.84	0.51	12	0.21	-94.00	4558.00	3170	20230208	-26.34	2120	20231024	10.14	3170	-26.34	20230208	2120	10.14	20231024	3170	-26.34	20230208	2120	10.14	20231024	1.88	N	075130	500	83 억	315939	N	N	N	N
155	20231103	150540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2335	50	2	2.19	73571410	31793	54.86	2300	2340	2285	2970	1600	2285	2314.08	1.90	2012	2361	2322	2301	2262	2241	2312	2252	83	685	500	1590	5	1	16622320	388	-24.84	0.51	12	0.19	-94.00	4558.00	3170	20230208	-26.34	2120	20231024	10.14	3170	-26.34	20230208	2120	10.14	20231024	3170	-26.34	20230208	2120	10.14	20231024	1.88	N	075130	500	83 억	315939	N	N	N	N
156	20231103	140540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2330	45	2	1.97	67455520	29172	50.33	2300	2340	2285	2970	1600	2285	2312.34	1.90	1892	2361	2322	2301	2262	2241	2312	2252	83	685	500	1590	5	1	16622320	387	-24.79	0.51	12	0.18	-94.00	4558.00	3170	20230208	-26.50	2120	20231024	9.91	3170	-26.50	20230208	2120	9.91	20231024	3170	-26.50	20230208	2120	9.91	20231024	1.88	N	075130	500	83 억	315939	N	N	N	N
157	20231103	130541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2305	20	2	0.88	62400205	26995	46.58	2300	2340	2285	2970	1600	2285	2311.55	1.90	734	2361	2322	2301	2262	2241	2312	2252	83	685	500	1590	5	1	16622320	383	-24.52	0.51	12	0.16	-94.00	4558.00	3170	20230208	-27.29	2120	20231024	8.73	3170	-27.29	20230208	2120	8.73	20231024	3170	-27.29	20230208	2120	8.73	20231024	1.88	N	075130	500	83 억	315939	N	N	N	N
158	20231103	120540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2320	35	2	1.53	58118275	25145	43.39	2300	2340	2285	2970	1600	2285	2311.33	1.90	734	2361	2322	2301	2262	2241	2312	2252	83	685	500	1590	5	1	16622320	386	-24.68	0.51	12	0.15	-94.00	4558.00	3170	20230208	-26.81	2120	20231024	9.43	3170	-26.81	20230208	2120	9.43	20231024	3170	-26.81	20230208	2120	9.43	20231024	1.88	N	075130	500	83 억	315939	N	N	N	N
159	20231103	110544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2310	25	2	1.09	39175270	17026	29.38	2300	2320	2285	2970	1600	2285	2300.91	1.90	730	2361	2322	2301	2262	2241	2312	2252	83	685	500	1590	5	1	16622320	384	-24.57	0.51	12	0.10	-94.00	4558.00	3170	20230208	-27.13	2120	20231024	8.96	3170	-27.13	20230208	2120	8.96	20231024	3170	-27.13	20230208	2120	8.96	20231024	1.88	N	075130	500	83 억	315939	N	N	N	N
160	20231103	100534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2305	20	2	0.88	31182015	13570	23.41	2300	2320	2285	2970	1600	2285	2297.86	1.90	716	2361	2322	2301	2262	2241	2312	2252	83	685	500	1590	5	1	16622320	383	-24.52	0.51	12	0.08	-94.00	4558.00	3170	20230208	-27.29	2120	20231024	8.73	3170	-27.29	20230208	2120	8.73	20231024	3170	-27.29	20230208	2120	8.73	20231024	1.88	N	075130	500	83 억	315939	N	N	N	N
161	20231103	090535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2320	35	2	1.53	11839055	5137	8.86	2300	2320	2295	2970	1600	2285	2304.66	1.90	669	2361	2322	2301	2262	2241	2312	2252	83	685	500	1590	5	1	16622320	386	-24.68	0.51	12	0.03	-94.00	4558.00	3170	20230208	-26.81	2120	20231024	9.43	3170	-26.81	20230208	2120	9.43	20231024	3170	-26.81	20230208	2120	9.43	20231024	1.88	N	075130	500	83 억	315939	N	N	N	N
162	20231102	160536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2285	0	3	0.00	132973180	57612	211.37	2335	2340	2280	2970	1600	2285	2308.08	1.87	5026	2315	2300	2275	2260	2235	2307	2267	83	685	500	1590	5	1	16622320	380	-24.31	0.50	12	0.35	-94.00	4558.00	3170	20230208	-27.92	2120	20231024	7.78	3170	-27.92	20230208	2120	7.78	20231024	3170	-27.92	20230208	2120	7.78	20231024	1.96	N	075130	500	83 억	310913	N	N	N	N
163	20231102	150542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2285	0	3	0.00	124303885	53818	197.45	2335	2340	2285	2970	1600	2285	2309.71	1.87	5098	2315	2300	2275	2260	2235	2307	2267	83	685	500	1590	5	1	16622320	380	-24.31	0.50	12	0.32	-94.00	4558.00	3170	20230208	-27.92	2120	20231024	7.78	3170	-27.92	20230208	2120	7.78	20231024	3170	-27.92	20230208	2120	7.78	20231024	1.96	N	075130	500	83 억	310913	N	N	N	N
164	20231102	140531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2295	10	2	0.44	115059200	49774	182.61	2335	2340	2285	2970	1600	2285	2311.63	1.87	4827	2315	2300	2275	2260	2235	2307	2267	83	685	500	1590	5	1	16622320	381	-24.41	0.50	12	0.30	-94.00	4558.00	3170	20230208	-27.60	2120	20231024	8.25	3170	-27.60	20230208	2120	8.25	20231024	3170	-27.60	20230208	2120	8.25	20231024	1.96	N	075130	500	83 억	310913	N	N	N	N
165	20231102	130536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2300	15	2	0.66	110888345	47958	175.95	2335	2340	2285	2970	1600	2285	2312.20	1.87	4816	2315	2300	2275	2260	2235	2307	2267	83	685	500	1590	5	1	16622320	382	-24.47	0.50	12	0.29	-94.00	4558.00	3170	20230208	-27.44	2120	20231024	8.49	3170	-27.44	20230208	2120	8.49	20231024	3170	-27.44	20230208	2120	8.49	20231024	1.96	N	075130	500	83 억	310913	N	N	N	N
166	20231102	120534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2300	15	2	0.66	109291155	47262	173.39	2335	2340	2285	2970	1600	2285	2312.45	1.87	4766	2315	2300	2275	2260	2235	2307	2267	83	685	500	1590	5	1	16622320	382	-24.47	0.50	12	0.28	-94.00	4558.00	3170	20230208	-27.44	2120	20231024	8.49	3170	-27.44	20230208	2120	8.49	20231024	3170	-27.44	20230208	2120	8.49	20231024	1.96	N	075130	500	83 억	310913	N	N	N	N
167	20231102	110535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2300	15	2	0.66	95810985	41372	151.78	2335	2340	2285	2970	1600	2285	2315.84	1.87	3352	2315	2300	2275	2260	2235	2307	2267	83	685	500	1590	5	1	16622320	382	-24.47	0.50	12	0.25	-94.00	4558.00	3170	20230208	-27.44	2120	20231024	8.49	3170	-27.44	20230208	2120	8.49	20231024	3170	-27.44	20230208	2120	8.49	20231024	1.96	N	075130	500	83 억	310913	N	N	N	N
168	20231102	100535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2305	20	2	0.88	67887860	29197	107.12	2335	2340	2305	2970	1600	2285	2325.17	1.87	-52	2315	2300	2275	2260	2235	2307	2267	83	685	500	1590	5	1	16622320	383	-24.52	0.51	12	0.18	-94.00	4558.00	3170	20230208	-27.29	2120	20231024	8.73	3170	-27.29	20230208	2120	8.73	20231024	3170	-27.29	20230208	2120	8.73	20231024	1.96	N	075130	500	83 억	310913	N	N	N	N
169	20231102	090538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2340	55	2	2.41	20432075	8748	32.09	2335	2340	2325	2970	1600	2285	2335.63	1.87	398	2315	2300	2275	2260	2235	2307	2267	83	685	500	1590	5	1	16622320	389	-24.89	0.51	12	0.05	-94.00	4558.00	3170	20230208	-26.18	2120	20231024	10.38	3170	-26.18	20230208	2120	10.38	20231024	3170	-26.18	20230208	2120	10.38	20231024	1.96	N	075130	500	83 억	310913	N	N	N	N
170	20231101	160532	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2285	15	2	0.66	61634285	27106	44.88	2260	2290	2250	2950	1590	2270	2273.82	1.84	7084	2293	2281	2258	2246	2223	2287	2252	83	680	500	1580	5	1	16622320	380	-24.31	0.50	12	0.16	-94.00	4558.00	3170	20230208	-27.92	2120	20231024	7.78	3170	-27.92	20230208	2120	7.78	20231024	3170	-27.92	20230208	2120	7.78	20231024	2.15	N	075130	500	83 억	305396	N	N	N	N
171	20231101	150530	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2290	20	2	0.88	61440060	27021	44.73	2260	2290	2250	2950	1590	2270	2273.79	1.84	7083	2293	2281	2258	2246	2223	2287	2252	83	680	500	1580	5	1	16622320	381	-24.36	0.50	12	0.16	-94.00	4558.00	3170	20230208	-27.76	2120	20231024	8.02	3170	-27.76	20230208	2120	8.02	20231024	3170	-27.76	20230208	2120	8.02	20231024	2.15	N	075130	500	83 억	305396	N	N	N	N
172	20231101	140528	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2285	15	2	0.66	53572590	23582	39.04	2260	2290	2250	2950	1590	2270	2271.76	1.84	6584	2293	2281	2258	2246	2223	2287	2252	83	680	500	1580	5	1	16622320	380	-24.31	0.50	12	0.14	-94.00	4558.00	3170	20230208	-27.92	2120	20231024	7.78	3170	-27.92	20230208	2120	7.78	20231024	3170	-27.92	20230208	2120	7.78	20231024	2.15	N	075130	500	83 억	305396	N	N	N	N
173	20231101	130532	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2265	-5	5	-0.22	49827385	21938	36.32	2260	2290	2250	2950	1590	2270	2271.28	1.84	5517	2293	2281	2258	2246	2223	2287	2252	83	680	500	1580	5	1	16622320	376	-24.10	0.50	12	0.13	-94.00	4558.00	3170	20230208	-28.55	2120	20231024	6.84	3170	-28.55	20230208	2120	6.84	20231024	3170	-28.55	20230208	2120	6.84	20231024	2.15	N	075130	500	83 억	305396	N	N	N	N
174	20231101	120544	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2270	0	3	0.00	48717565	21449	35.51	2260	2290	2250	2950	1590	2270	2271.32	1.84	5513	2293	2281	2258	2246	2223	2287	2252	83	680	500	1580	5	1	16622320	377	-24.15	0.50	12	0.13	-94.00	4558.00	3170	20230208	-28.39	2120	20231024	7.08	3170	-28.39	20230208	2120	7.08	20231024	3170	-28.39	20230208	2120	7.08	20231024	2.15	N	075130	500	83 억	305396	N	N	N	N
175	20231101	110547	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2270	0	3	0.00	46400475	20428	33.82	2260	2290	2250	2950	1590	2270	2271.42	1.84	5512	2293	2281	2258	2246	2223	2287	2252	83	680	500	1580	5	1	16622320	377	-24.15	0.50	12	0.12	-94.00	4558.00	3170	20230208	-28.39	2120	20231024	7.08	3170	-28.39	20230208	2120	7.08	20231024	3170	-28.39	20230208	2120	7.08	20231024	2.15	N	075130	500	83 억	305396	N	N	N	N
176	20231101	100540	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2290	20	2	0.88	37478630	16499	27.31	2260	2290	2250	2950	1590	2270	2271.57	1.84	5486	2293	2281	2258	2246	2223	2287	2252	83	680	500	1580	5	1	16622320	381	-24.36	0.50	12	0.10	-94.00	4558.00	3170	20230208	-27.76	2120	20231024	8.02	3170	-27.76	20230208	2120	8.02	20231024	3170	-27.76	20230208	2120	8.02	20231024	2.15	N	075130	500	83 억	305396	N	N	N	N
177	20231101	090541	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2250	-20	5	-0.88	3419140	1514	2.51	2260	2260	2250	2950	1590	2270	2258.35	1.84	238	2293	2281	2258	2246	2223	2287	2252	83	680	500	1580	5	1	16622320	374	-23.94	0.49	12	0.01	-94.00	4558.00	3170	20230208	-29.02	2120	20231024	6.13	3170	-29.02	20230208	2120	6.13	20231024	3170	-29.02	20230208	2120	6.13	20231024	2.15	N	075130	500	83 억	305396	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History