KissMeData/010280/price/prices-20231101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160255	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	877	12	2	1.39	128618064	147252	63.97	869	880	865	1124	606	865	873.46	6413	892	878	859	845	826	885	852	326	259	500	600	1	1	65123786	571	4.66	0.98	12	0.23	188.00	891.00	1202	20230213	-27.04	746	20231030	17.56	1202	-27.04	20230213	746	17.56	20231030	1202	-27.04	20230213	746	17.56	20231030	0.98	N	010280	500	325 억	N	N	N	N
3	20231130	150255	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	877	12	2	1.39	110558863	126608	55.00	869	880	865	1124	606	865	873.24	5093	892	878	859	845	826	885	852	326	259	500	600	1	1	65123786	571	4.66	0.98	12	0.19	188.00	891.00	1202	20230213	-27.04	746	20231030	17.56	1202	-27.04	20230213	746	17.56	20231030	1202	-27.04	20230213	746	17.56	20231030	0.98	N	010280	500	325 억	N	N	N	N
4	20231130	140254	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	872	7	2	0.81	86897036	99544	43.25	869	880	865	1124	606	865	872.95	3198	892	878	859	845	826	885	852	326	259	500	600	1	1	65123786	568	4.64	0.98	12	0.15	188.00	891.00	1202	20230213	-27.45	746	20231030	16.89	1202	-27.45	20230213	746	16.89	20231030	1202	-27.45	20230213	746	16.89	20231030	0.98	N	010280	500	325 억	N	N	N	N
5	20231130	130253	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	869	4	2	0.46	78808752	90255	39.21	869	880	865	1124	606	865	873.18	2094	892	878	859	845	826	885	852	326	259	500	600	1	1	65123786	566	4.62	0.98	12	0.14	188.00	891.00	1202	20230213	-27.70	746	20231030	16.49	1202	-27.70	20230213	746	16.49	20231030	1202	-27.70	20230213	746	16.49	20231030	0.98	N	010280	500	325 억	N	N	N	N
6	20231130	120258	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	868	3	2	0.35	69712509	79800	34.67	869	880	865	1124	606	865	873.59	317	892	878	859	845	826	885	852	326	259	500	600	1	1	65123786	565	4.62	0.97	12	0.12	188.00	891.00	1202	20230213	-27.79	746	20231030	16.35	1202	-27.79	20230213	746	16.35	20231030	1202	-27.79	20230213	746	16.35	20231030	0.98	N	010280	500	325 억	N	N	N	N
7	20231130	110256	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	871	6	2	0.69	61570176	70440	30.60	869	880	865	1124	606	865	874.08	-993	892	878	859	845	826	885	852	326	259	500	600	1	1	65123786	567	4.63	0.98	12	0.11	188.00	891.00	1202	20230213	-27.54	746	20231030	16.76	1202	-27.54	20230213	746	16.76	20231030	1202	-27.54	20230213	746	16.76	20231030	0.98	N	010280	500	325 억	N	N	N	N
8	20231130	100253	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	873	8	2	0.92	39599771	45239	19.65	869	880	869	1124	606	865	875.35	-3545	892	878	859	845	826	885	852	326	259	500	600	1	1	65123786	569	4.64	0.98	12	0.07	188.00	891.00	1202	20230213	-27.37	746	20231030	17.02	1202	-27.37	20230213	746	17.02	20231030	1202	-27.37	20230213	746	17.02	20231030	0.98	N	010280	500	325 억	N	N	N	N
9	20231130	090255	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	876	11	2	1.27	5700952	6541	2.84	869	876	869	1124	606	865	871.57	627	892	878	859	845	826	885	852	326	259	500	600	1	1	65123786	570	4.66	0.98	12	0.01	188.00	891.00	1202	20230213	-27.12	746	20231030	17.43	1202	-27.12	20230213	746	17.43	20231030	1202	-27.12	20230213	746	17.43	20231030	0.98	N	010280	500	325 억	N	N	N	N
10	20231129	160254	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	865	7	2	0.82	197580414	230133	202.95	861	873	840	1115	601	858	858.55	9135	874	865	858	849	842	870	854	326	257	500	600	1	1	65123786	563	4.60	0.97	12	0.35	188.00	891.00	1202	20230213	-28.04	746	20231030	15.95	1202	-28.04	20230213	746	15.95	20231030	1202	-28.04	20230213	746	15.95	20231030	0.97	N	010280	500	325 억	N	N	N	N
11	20231129	150255	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	871	13	2	1.52	185370097	216056	190.53	861	873	840	1115	601	858	857.97	9134	874	865	858	849	842	870	854	326	257	500	600	1	1	65123786	567	4.63	0.98	12	0.33	188.00	891.00	1202	20230213	-27.54	746	20231030	16.76	1202	-27.54	20230213	746	16.76	20231030	1202	-27.54	20230213	746	16.76	20231030	0.97	N	010280	500	325 억	N	N	N	N
12	20231129	140254	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	863	5	2	0.58	143257257	167623	147.82	861	863	840	1115	601	858	854.64	5051	874	865	858	849	842	870	854	326	257	500	600	1	1	65123786	562	4.59	0.97	12	0.26	188.00	891.00	1202	20230213	-28.20	746	20231030	15.68	1202	-28.20	20230213	746	15.68	20231030	1202	-28.20	20230213	746	15.68	20231030	0.97	N	010280	500	325 억	N	N	N	N
13	20231129	130256	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	858	0	3	0.00	114547486	134340	118.47	861	863	840	1115	601	858	852.67	4601	874	865	858	849	842	870	854	326	257	500	600	1	1	65123786	559	4.56	0.96	12	0.21	188.00	891.00	1202	20230213	-28.62	746	20231030	15.01	1202	-28.62	20230213	746	15.01	20231030	1202	-28.62	20230213	746	15.01	20231030	0.97	N	010280	500	325 억	N	N	N	N
14	20231129	120255	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	851	-7	5	-0.82	86610777	101830	89.80	861	861	840	1115	601	858	850.54	5261	874	865	858	849	842	870	854	326	257	500	600	1	1	65123786	554	4.53	0.96	12	0.16	188.00	891.00	1202	20230213	-29.20	746	20231030	14.08	1202	-29.20	20230213	746	14.08	20231030	1202	-29.20	20230213	746	14.08	20231030	0.97	N	010280	500	325 억	N	N	N	N
15	20231129	110253	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	858	0	3	0.00	52844202	62070	54.74	861	861	847	1115	601	858	851.36	4955	874	865	858	849	842	870	854	326	257	500	600	1	1	65123786	559	4.56	0.96	12	0.10	188.00	891.00	1202	20230213	-28.62	746	20231030	15.01	1202	-28.62	20230213	746	15.01	20231030	1202	-28.62	20230213	746	15.01	20231030	0.97	N	010280	500	325 억	N	N	N	N
16	20231129	100253	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	848	-10	5	-1.17	40475977	47612	41.99	861	861	847	1115	601	858	850.12	5153	874	865	858	849	842	870	854	326	257	500	600	1	1	65123786	552	4.51	0.95	12	0.07	188.00	891.00	1202	20230213	-29.45	746	20231030	13.67	1202	-29.45	20230213	746	13.67	20231030	1202	-29.45	20230213	746	13.67	20231030	0.97	N	010280	500	325 억	N	N	N	N
17	20231129	090253	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	856	-2	5	-0.23	805016	936	0.83	861	861	856	1115	601	858	860.06	-250	874	865	858	849	842	870	854	326	257	500	600	1	1	65123786	557	4.55	0.96	12	0.00	188.00	891.00	1202	20230213	-28.79	746	20231030	14.75	1202	-28.79	20230213	746	14.75	20231030	1202	-28.79	20230213	746	14.75	20231030	0.97	N	010280	500	325 억	N	N	N	N
18	20231128	160254	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	858	1	2	0.12	97736809	113395	57.35	851	867	851	1114	600	857	861.91	13894	880	868	859	847	838	864	843	326	257	500	590	1	1	65123786	559	4.56	0.96	12	0.17	188.00	891.00	1202	20230213	-28.62	746	20231030	15.01	1202	-28.62	20230213	746	15.01	20231030	1202	-28.62	20230213	746	15.01	20231030	0.93	N	010280	500	325 억	N	N	N	N
19	20231128	150239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	859	2	2	0.23	95225141	110471	55.87	851	867	851	1114	600	857	861.99	13496	880	868	859	847	838	864	843	326	257	500	590	1	1	65123786	559	4.57	0.96	12	0.17	188.00	891.00	1202	20230213	-28.54	746	20231030	15.15	1202	-28.54	20230213	746	15.15	20231030	1202	-28.54	20230213	746	15.15	20231030	0.93	N	010280	500	325 억	N	N	N	N
20	20231128	140252	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	859	2	2	0.23	87819981	101854	51.52	851	867	851	1114	600	857	862.21	12469	880	868	859	847	838	864	843	326	257	500	590	1	1	65123786	559	4.57	0.96	12	0.16	188.00	891.00	1202	20230213	-28.54	746	20231030	15.15	1202	-28.54	20230213	746	15.15	20231030	1202	-28.54	20230213	746	15.15	20231030	0.93	N	010280	500	325 억	N	N	N	N
21	20231128	130253	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	860	3	2	0.35	81068902	94007	47.55	851	867	851	1114	600	857	862.37	12458	880	868	859	847	838	864	843	326	257	500	590	1	1	65123786	560	4.57	0.97	12	0.14	188.00	891.00	1202	20230213	-28.45	746	20231030	15.28	1202	-28.45	20230213	746	15.28	20231030	1202	-28.45	20230213	746	15.28	20231030	0.93	N	010280	500	325 억	N	N	N	N
22	20231128	120252	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	864	7	2	0.82	51308490	59483	30.09	851	867	851	1114	600	857	862.57	10202	880	868	859	847	838	864	843	326	257	500	590	1	1	65123786	563	4.60	0.97	12	0.09	188.00	891.00	1202	20230213	-28.12	746	20231030	15.82	1202	-28.12	20230213	746	15.82	20231030	1202	-28.12	20230213	746	15.82	20231030	0.93	N	010280	500	325 억	N	N	N	N
23	20231128	110252	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	865	8	2	0.93	46443032	53856	27.24	851	866	851	1114	600	857	862.36	7905	880	868	859	847	838	864	843	326	257	500	590	1	1	65123786	563	4.60	0.97	12	0.08	188.00	891.00	1202	20230213	-28.04	746	20231030	15.95	1202	-28.04	20230213	746	15.95	20231030	1202	-28.04	20230213	746	15.95	20231030	0.93	N	010280	500	325 억	N	N	N	N
24	20231128	100253	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	856	-1	5	-0.12	28471462	33070	16.73	851	866	851	1114	600	857	860.95	3636	880	868	859	847	838	864	843	326	257	500	590	1	1	65123786	557	4.55	0.96	12	0.05	188.00	891.00	1202	20230213	-28.79	746	20231030	14.75	1202	-28.79	20230213	746	14.75	20231030	1202	-28.79	20230213	746	14.75	20231030	0.93	N	010280	500	325 억	N	N	N	N
25	20231128	090251	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	854	-3	5	-0.35	569835	669	0.34	851	854	851	1114	600	857	851.77	189	880	868	859	847	838	864	843	326	257	500	590	1	1	65123786	556	4.54	0.96	12	0.00	188.00	891.00	1202	20230213	-28.95	746	20231030	14.48	1202	-28.95	20230213	746	14.48	20231030	1202	-28.95	20230213	746	14.48	20231030	0.93	N	010280	500	325 억	N	N	N	N
26	20231127	160253	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	857	-9	5	-1.04	169550394	197716	155.97	871	871	850	1125	607	866	857.55	-49935	883	874	869	860	855	872	858	326	259	500	600	1	1	65123786	558	4.56	0.96	12	0.30	188.00	891.00	1202	20230213	-28.70	746	20231030	14.88	1202	-28.70	20230213	746	14.88	20231030	1202	-28.70	20230213	746	14.88	20231030	0.98	N	010280	500	325 억	N	N	N	N
27	20231127	150252	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	853	-13	5	-1.50	162143936	189066	149.15	871	871	850	1125	607	866	857.60	-50042	883	874	869	860	855	872	858	326	259	500	600	1	1	65123786	556	4.54	0.96	12	0.29	188.00	891.00	1202	20230213	-29.03	746	20231030	14.34	1202	-29.03	20230213	746	14.34	20231030	1202	-29.03	20230213	746	14.34	20231030	0.98	N	010280	500	325 억	N	N	N	N
28	20231127	140254	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	862	-4	5	-0.46	139930988	163197	128.74	871	871	850	1125	607	866	857.44	-49357	883	874	869	860	855	872	858	326	259	500	600	1	1	65123786	561	4.59	0.97	12	0.25	188.00	891.00	1202	20230213	-28.29	746	20231030	15.55	1202	-28.29	20230213	746	15.55	20231030	1202	-28.29	20230213	746	15.55	20231030	0.98	N	010280	500	325 억	N	N	N	N
29	20231127	130253	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	860	-6	5	-0.69	123672594	144326	113.85	871	871	850	1125	607	866	856.90	-48522	883	874	869	860	855	872	858	326	259	500	600	1	1	65123786	560	4.57	0.97	12	0.22	188.00	891.00	1202	20230213	-28.45	746	20231030	15.28	1202	-28.45	20230213	746	15.28	20231030	1202	-28.45	20230213	746	15.28	20231030	0.98	N	010280	500	325 억	N	N	N	N
30	20231127	120253	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	856	-10	5	-1.15	110769826	129309	102.01	871	871	850	1125	607	866	856.63	-43613	883	874	869	860	855	872	858	326	259	500	600	1	1	65123786	557	4.55	0.96	12	0.20	188.00	891.00	1202	20230213	-28.79	746	20231030	14.75	1202	-28.79	20230213	746	14.75	20231030	1202	-28.79	20230213	746	14.75	20231030	0.98	N	010280	500	325 억	N	N	N	N
31	20231127	110250	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	854	-12	5	-1.39	102303895	119395	94.19	871	871	850	1125	607	866	856.85	-44212	883	874	869	860	855	872	858	326	259	500	600	1	1	65123786	556	4.54	0.96	12	0.18	188.00	891.00	1202	20230213	-28.95	746	20231030	14.48	1202	-28.95	20230213	746	14.48	20231030	1202	-28.95	20230213	746	14.48	20231030	0.98	N	010280	500	325 억	N	N	N	N
32	20231127	100249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	853	-13	5	-1.50	64360308	74882	59.07	871	871	853	1125	607	866	859.49	-43919	883	874	869	860	855	872	858	326	259	500	600	1	1	65123786	556	4.54	0.96	12	0.11	188.00	891.00	1202	20230213	-29.03	746	20231030	14.34	1202	-29.03	20230213	746	14.34	20231030	1202	-29.03	20230213	746	14.34	20231030	0.98	N	010280	500	325 억	N	N	N	N
33	20231127	090249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	871	5	2	0.58	2581958	2965	2.34	871	871	870	1125	607	866	870.81	-656	883	874	869	860	855	872	858	326	259	500	600	1	1	65123786	567	4.63	0.98	12	0.00	188.00	891.00	1202	20230213	-27.54	746	20231030	16.76	1202	-27.54	20230213	746	16.76	20231030	1202	-27.54	20230213	746	16.76	20231030	0.98	N	010280	500	325 억	N	N	N	N
34	20231124	160246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	866	-10	5	-1.14	110068267	126670	27.53	874	878	864	1138	614	876	868.94	-15187	898	887	867	856	836	892	861	326	262	500	610	1	1	65123786	564	4.61	0.97	12	0.19	188.00	891.00	1202	20230213	-27.95	746	20231030	16.09	1202	-27.95	20230213	746	16.09	20231030	1202	-27.95	20230213	746	16.09	20231030	0.95	N	010280	500	325 억	N	N	N	N
35	20231124	150252	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	868	-8	5	-0.91	95671488	110043	23.92	874	878	864	1138	614	876	869.40	-12558	898	887	867	856	836	892	861	326	262	500	610	1	1	65123786	565	4.62	0.97	12	0.17	188.00	891.00	1202	20230213	-27.79	746	20231030	16.35	1202	-27.79	20230213	746	16.35	20231030	1202	-27.79	20230213	746	16.35	20231030	0.95	N	010280	500	325 억	N	N	N	N
36	20231124	140251	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	870	-6	5	-0.68	85227214	98013	21.30	874	878	864	1138	614	876	869.55	-10020	898	887	867	856	836	892	861	326	262	500	610	1	1	65123786	567	4.63	0.98	12	0.15	188.00	891.00	1202	20230213	-27.62	746	20231030	16.62	1202	-27.62	20230213	746	16.62	20231030	1202	-27.62	20230213	746	16.62	20231030	0.95	N	010280	500	325 억	N	N	N	N
37	20231124	130250	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	866	-10	5	-1.14	81643521	93880	20.40	874	878	864	1138	614	876	869.66	-9313	898	887	867	856	836	892	861	326	262	500	610	1	1	65123786	564	4.61	0.97	12	0.14	188.00	891.00	1202	20230213	-27.95	746	20231030	16.09	1202	-27.95	20230213	746	16.09	20231030	1202	-27.95	20230213	746	16.09	20231030	0.95	N	010280	500	325 억	N	N	N	N
38	20231124	120252	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	867	-9	5	-1.03	73678386	84674	18.40	874	878	864	1138	614	876	870.14	-9177	898	887	867	856	836	892	861	326	262	500	610	1	1	65123786	565	4.61	0.97	12	0.13	188.00	891.00	1202	20230213	-27.87	746	20231030	16.22	1202	-27.87	20230213	746	16.22	20231030	1202	-27.87	20230213	746	16.22	20231030	0.95	N	010280	500	325 억	N	N	N	N
39	20231124	110251	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	867	-9	5	-1.03	63911399	73386	15.95	874	878	865	1138	614	876	870.89	-7096	898	887	867	856	836	892	861	326	262	500	610	1	1	65123786	565	4.61	0.97	12	0.11	188.00	891.00	1202	20230213	-27.87	746	20231030	16.22	1202	-27.87	20230213	746	16.22	20231030	1202	-27.87	20230213	746	16.22	20231030	0.95	N	010280	500	325 억	N	N	N	N
40	20231124	100248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	871	-5	5	-0.57	34475022	39478	8.58	874	878	871	1138	614	876	873.27	-3311	898	887	867	856	836	892	861	326	262	500	610	1	1	65123786	567	4.63	0.98	12	0.06	188.00	891.00	1202	20230213	-27.54	746	20231030	16.76	1202	-27.54	20230213	746	16.76	20231030	1202	-27.54	20230213	746	16.76	20231030	0.95	N	010280	500	325 억	N	N	N	N
41	20231124	090249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	878	2	2	0.23	4455602	5094	1.11	874	878	874	1138	614	876	874.68	-722	898	887	867	856	836	892	861	326	262	500	610	1	1	65123786	572	4.67	0.99	12	0.01	188.00	891.00	1202	20230213	-26.96	746	20231030	17.69	1202	-26.96	20230213	746	17.69	20231030	1202	-26.96	20230213	746	17.69	20231030	0.95	N	010280	500	325 억	N	N	N	N
42	20231123	160247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	876	29	2	3.42	397877850	458018	322.33	848	878	847	1101	593	847	868.69	33991	861	854	847	840	833	857	843	326	254	500	590	1	1	65123786	570	4.66	0.98	12	0.70	188.00	891.00	1202	20230213	-27.12	746	20231030	17.43	1202	-27.12	20230213	746	17.43	20231030	1202	-27.12	20230213	746	17.43	20231030	0.97	N	010280	500	325 억	N	N	N	N
43	20231123	150254	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	875	28	2	3.31	369985346	425973	299.78	848	878	847	1101	593	847	868.57	33340	861	854	847	840	833	857	843	326	254	500	590	1	1	65123786	570	4.65	0.98	12	0.65	188.00	891.00	1202	20230213	-27.20	746	20231030	17.29	1202	-27.20	20230213	746	17.29	20231030	1202	-27.20	20230213	746	17.29	20231030	0.97	N	010280	500	325 억	N	N	N	N
44	20231123	140251	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	877	30	2	3.54	329633163	379847	267.32	848	878	847	1101	593	847	867.81	36534	861	854	847	840	833	857	843	326	254	500	590	1	1	65123786	571	4.66	0.98	12	0.58	188.00	891.00	1202	20230213	-27.04	746	20231030	17.56	1202	-27.04	20230213	746	17.56	20231030	1202	-27.04	20230213	746	17.56	20231030	0.97	N	010280	500	325 억	N	N	N	N
45	20231123	130252	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	873	26	2	3.07	282890865	326373	229.69	848	874	847	1101	593	847	866.77	30650	861	854	847	840	833	857	843	326	254	500	590	1	1	65123786	569	4.64	0.98	12	0.50	188.00	891.00	1202	20230213	-27.37	746	20231030	17.02	1202	-27.37	20230213	746	17.02	20231030	1202	-27.37	20230213	746	17.02	20231030	0.97	N	010280	500	325 억	N	N	N	N
46	20231123	120249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	872	25	2	2.95	249289816	287824	202.56	848	873	847	1101	593	847	866.12	18687	861	854	847	840	833	857	843	326	254	500	590	1	1	65123786	568	4.64	0.98	12	0.44	188.00	891.00	1202	20230213	-27.45	746	20231030	16.89	1202	-27.45	20230213	746	16.89	20231030	1202	-27.45	20230213	746	16.89	20231030	0.97	N	010280	500	325 억	N	N	N	N
47	20231123	110253	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	870	23	2	2.72	220209828	254394	179.03	848	873	847	1101	593	847	865.63	18409	861	854	847	840	833	857	843	326	254	500	590	1	1	65123786	567	4.63	0.98	12	0.39	188.00	891.00	1202	20230213	-27.62	746	20231030	16.62	1202	-27.62	20230213	746	16.62	20231030	1202	-27.62	20230213	746	16.62	20231030	0.97	N	010280	500	325 억	N	N	N	N
48	20231123	100249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	869	22	2	2.60	184118064	212914	149.84	848	873	847	1101	593	847	864.75	18057	861	854	847	840	833	857	843	326	254	500	590	1	1	65123786	566	4.62	0.98	12	0.33	188.00	891.00	1202	20230213	-27.70	746	20231030	16.49	1202	-27.70	20230213	746	16.49	20231030	1202	-27.70	20230213	746	16.49	20231030	0.97	N	010280	500	325 억	N	N	N	N
49	20231123	090248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	862	15	2	1.77	9127477	10667	7.51	848	864	847	1101	593	847	855.67	-2521	861	854	847	840	833	857	843	326	254	500	590	1	1	65123786	561	4.59	0.97	12	0.02	188.00	891.00	1202	20230213	-28.29	746	20231030	15.55	1202	-28.29	20230213	746	15.55	20231030	1202	-28.29	20230213	746	15.55	20231030	0.97	N	010280	500	325 억	N	N	N	N
50	20231122	160243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	847	5	2	0.59	120357276	141792	91.14	842	854	840	1094	590	842	848.83	18100	854	847	836	829	818	851	833	326	252	500	580	1	1	65123786	552	4.51	0.95	12	0.22	188.00	891.00	1202	20230213	-29.53	746	20231030	13.54	1202	-29.53	20230213	746	13.54	20231030	1202	-29.53	20230213	746	13.54	20231030	0.96	N	010280	500	325 억	N	N	N	N
51	20231122	150247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	849	7	2	0.83	106714642	125648	80.77	842	854	840	1094	590	842	849.31	22351	854	847	836	829	818	851	833	326	252	500	580	1	1	65123786	553	4.52	0.95	12	0.19	188.00	891.00	1202	20230213	-29.37	746	20231030	13.81	1202	-29.37	20230213	746	13.81	20231030	1202	-29.37	20230213	746	13.81	20231030	0.96	N	010280	500	325 억	N	N	N	N
52	20231122	140242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	849	7	2	0.83	99112190	116688	75.01	842	854	840	1094	590	842	849.38	20759	854	847	836	829	818	851	833	326	252	500	580	1	1	65123786	553	4.52	0.95	12	0.18	188.00	891.00	1202	20230213	-29.37	746	20231030	13.81	1202	-29.37	20230213	746	13.81	20231030	1202	-29.37	20230213	746	13.81	20231030	0.96	N	010280	500	325 억	N	N	N	N
53	20231122	130253	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	852	10	2	1.19	83296941	98080	63.05	842	854	840	1094	590	842	849.28	17715	854	847	836	829	818	851	833	326	252	500	580	1	1	65123786	555	4.53	0.96	12	0.15	188.00	891.00	1202	20230213	-29.12	746	20231030	14.21	1202	-29.12	20230213	746	14.21	20231030	1202	-29.12	20230213	746	14.21	20231030	0.96	N	010280	500	325 억	N	N	N	N
54	20231122	120254	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	853	11	2	1.31	74037398	87223	56.07	842	854	840	1094	590	842	848.83	15532	854	847	836	829	818	851	833	326	252	500	580	1	1	65123786	556	4.54	0.96	12	0.13	188.00	891.00	1202	20230213	-29.03	746	20231030	14.34	1202	-29.03	20230213	746	14.34	20231030	1202	-29.03	20230213	746	14.34	20231030	0.96	N	010280	500	325 억	N	N	N	N
55	20231122	110300	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	849	7	2	0.83	45933226	54172	34.82	842	850	840	1094	590	842	847.91	-688	854	847	836	829	818	851	833	326	252	500	580	1	1	65123786	553	4.52	0.95	12	0.08	188.00	891.00	1202	20230213	-29.37	746	20231030	13.81	1202	-29.37	20230213	746	13.81	20231030	1202	-29.37	20230213	746	13.81	20231030	0.96	N	010280	500	325 억	N	N	N	N
56	20231122	100255	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	849	7	2	0.83	35344330	41686	26.80	842	850	840	1094	590	842	847.87	-842	854	847	836	829	818	851	833	326	252	500	580	1	1	65123786	553	4.52	0.95	12	0.06	188.00	891.00	1202	20230213	-29.37	746	20231030	13.81	1202	-29.37	20230213	746	13.81	20231030	1202	-29.37	20230213	746	13.81	20231030	0.96	N	010280	500	325 억	N	N	N	N
57	20231122	090245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	842	0	3	0.00	864734	1027	0.66	842	842	842	1094	590	842	842.00	-40	854	847	836	829	818	851	833	326	252	500	580	1	1	65123786	548	4.48	0.95	12	0.00	188.00	891.00	1202	20230213	-29.95	746	20231030	12.87	1202	-29.95	20230213	746	12.87	20231030	1202	-29.95	20230213	746	12.87	20231030	0.96	N	010280	500	325 억	N	N	N	N
58	20231121	160246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	842	9	2	1.08	128914963	154538	91.75	830	843	825	1082	584	833	834.20	3763	845	838	829	822	813	842	826	326	249	500	580	1	1	65123786	548	4.48	0.95	12	0.24	188.00	891.00	1202	20230213	-29.95	746	20231030	12.87	1202	-29.95	20230213	746	12.87	20231030	1202	-29.95	20230213	746	12.87	20231030	1.02	N	010280	500	325 억	N	N	N	N
59	20231121	150246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	842	9	2	1.08	122064293	146397	86.91	830	842	825	1082	584	833	833.79	3752	845	838	829	822	813	842	826	326	249	500	580	1	1	65123786	548	4.48	0.95	12	0.22	188.00	891.00	1202	20230213	-29.95	746	20231030	12.87	1202	-29.95	20230213	746	12.87	20231030	1202	-29.95	20230213	746	12.87	20231030	1.02	N	010280	500	325 억	N	N	N	N
60	20231121	140242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	838	5	2	0.60	105474972	126633	75.18	830	840	825	1082	584	833	832.92	3878	845	838	829	822	813	842	826	326	249	500	580	1	1	65123786	546	4.46	0.94	12	0.19	188.00	891.00	1202	20230213	-30.28	746	20231030	12.33	1202	-30.28	20230213	746	12.33	20231030	1202	-30.28	20230213	746	12.33	20231030	1.02	N	010280	500	325 억	N	N	N	N
61	20231121	130244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	838	5	2	0.60	86640076	104156	61.83	830	840	825	1082	584	833	831.83	2797	845	838	829	822	813	842	826	326	249	500	580	1	1	65123786	546	4.46	0.94	12	0.16	188.00	891.00	1202	20230213	-30.28	746	20231030	12.33	1202	-30.28	20230213	746	12.33	20231030	1202	-30.28	20230213	746	12.33	20231030	1.02	N	010280	500	325 억	N	N	N	N
62	20231121	120243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	839	6	2	0.72	78089084	93941	55.77	830	840	825	1082	584	833	831.26	1712	845	838	829	822	813	842	826	326	249	500	580	1	1	65123786	546	4.46	0.94	12	0.14	188.00	891.00	1202	20230213	-30.20	746	20231030	12.47	1202	-30.20	20230213	746	12.47	20231030	1202	-30.20	20230213	746	12.47	20231030	1.02	N	010280	500	325 억	N	N	N	N
63	20231121	110242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	834	1	2	0.12	52978699	63926	37.95	830	834	825	1082	584	833	828.75	1564	845	838	829	822	813	842	826	326	249	500	580	1	1	65123786	543	4.44	0.94	12	0.10	188.00	891.00	1202	20230213	-30.62	746	20231030	11.80	1202	-30.62	20230213	746	11.80	20231030	1202	-30.62	20230213	746	11.80	20231030	1.02	N	010280	500	325 억	N	N	N	N
64	20231121	100238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	827	-6	5	-0.72	30304564	36553	21.70	830	833	825	1082	584	833	829.06	129	845	838	829	822	813	842	826	326	249	500	580	1	1	65123786	539	4.40	0.93	12	0.06	188.00	891.00	1202	20230213	-31.20	746	20231030	10.86	1202	-31.20	20230213	746	10.86	20231030	1202	-31.20	20230213	746	10.86	20231030	1.02	N	010280	500	325 억	N	N	N	N
65	20231121	090240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	833	0	3	0.00	3270867	3937	2.34	830	833	829	1082	584	833	830.80	-45	845	838	829	822	813	842	826	326	249	500	580	1	1	65123786	542	4.43	0.93	12	0.01	188.00	891.00	1202	20230213	-30.70	746	20231030	11.66	1202	-30.70	20230213	746	11.66	20231030	1202	-30.70	20230213	746	11.66	20231030	1.02	N	010280	500	325 억	N	N	N	N
66	20231120	160240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	833	4	2	0.48	139875440	168436	58.70	820	836	820	1077	581	829	830.44	7877	849	839	828	818	807	844	823	326	248	500	580	1	1	65123786	542	4.43	0.93	12	0.26	188.00	891.00	1202	20230213	-30.70	746	20231030	11.66	1202	-30.70	20230213	746	11.66	20231030	1202	-30.70	20230213	746	11.66	20231030	1.16	N	010280	500	325 억	N	N	N	N
67	20231120	150242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	831	2	2	0.24	123720514	149017	51.94	820	836	820	1077	581	829	830.24	3670	849	839	828	818	807	844	823	326	248	500	580	1	1	65123786	541	4.42	0.93	12	0.23	188.00	891.00	1202	20230213	-30.87	746	20231030	11.39	1202	-30.87	20230213	746	11.39	20231030	1202	-30.87	20230213	746	11.39	20231030	1.16	N	010280	500	325 억	N	N	N	N
68	20231120	140242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	831	2	2	0.24	111271726	134044	46.72	820	836	820	1077	581	829	830.11	4464	849	839	828	818	807	844	823	326	248	500	580	1	1	65123786	541	4.42	0.93	12	0.21	188.00	891.00	1202	20230213	-30.87	746	20231030	11.39	1202	-30.87	20230213	746	11.39	20231030	1202	-30.87	20230213	746	11.39	20231030	1.16	N	010280	500	325 억	N	N	N	N
69	20231120	130240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	829	0	3	0.00	87019110	104829	36.54	820	836	820	1077	581	829	830.11	5032	849	839	828	818	807	844	823	326	248	500	580	1	1	65123786	540	4.41	0.93	12	0.16	188.00	891.00	1202	20230213	-31.03	746	20231030	11.13	1202	-31.03	20230213	746	11.13	20231030	1202	-31.03	20230213	746	11.13	20231030	1.16	N	010280	500	325 억	N	N	N	N
70	20231120	120240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	830	1	2	0.12	73269104	88197	30.74	820	836	820	1077	581	829	830.74	4911	849	839	828	818	807	844	823	326	248	500	580	1	1	65123786	541	4.41	0.93	12	0.14	188.00	891.00	1202	20230213	-30.95	746	20231030	11.26	1202	-30.95	20230213	746	11.26	20231030	1202	-30.95	20230213	746	11.26	20231030	1.16	N	010280	500	325 억	N	N	N	N
71	20231120	110240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	832	3	2	0.36	62236443	74921	26.11	820	836	820	1077	581	829	830.69	7755	849	839	828	818	807	844	823	326	248	500	580	1	1	65123786	542	4.43	0.93	12	0.12	188.00	891.00	1202	20230213	-30.78	746	20231030	11.53	1202	-30.78	20230213	746	11.53	20231030	1202	-30.78	20230213	746	11.53	20231030	1.16	N	010280	500	325 억	N	N	N	N
72	20231120	100240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	831	2	2	0.24	19559383	23561	8.21	820	836	820	1077	581	829	830.16	6640	849	839	828	818	807	844	823	326	248	500	580	1	1	65123786	541	4.42	0.93	12	0.04	188.00	891.00	1202	20230213	-30.87	746	20231030	11.39	1202	-30.87	20230213	746	11.39	20231030	1202	-30.87	20230213	746	11.39	20231030	1.16	N	010280	500	325 억	N	N	N	N
73	20231120	090240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	828	-1	5	-0.12	2704648	3276	1.14	820	828	820	1077	581	829	825.59	27	849	839	828	818	807	844	823	326	248	500	580	1	1	65123786	539	4.40	0.93	12	0.01	188.00	891.00	1202	20230213	-31.11	746	20231030	10.99	1202	-31.11	20230213	746	10.99	20231030	1202	-31.11	20230213	746	10.99	20231030	1.16	N	010280	500	325 억	N	N	N	N
74	20231117	160244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	829	10	2	1.22	238249562	286821	76.80	819	838	817	1064	574	819	830.66	52594	846	832	825	811	804	829	808	326	245	500	570	1	1	65123786	540	4.41	0.93	12	0.44	188.00	891.00	1202	20230213	-31.03	746	20231030	11.13	1202	-31.03	20230213	746	11.13	20231030	1202	-31.03	20230213	746	11.13	20231030	1.20	N	010280	500	325 억	N	N	N	N
75	20231117	150247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	835	16	2	1.95	225889799	271926	72.81	819	838	817	1064	574	819	830.70	51492	846	832	825	811	804	829	808	326	245	500	570	1	1	65123786	544	4.44	0.94	12	0.42	188.00	891.00	1202	20230213	-30.53	746	20231030	11.93	1202	-30.53	20230213	746	11.93	20231030	1202	-30.53	20230213	746	11.93	20231030	1.20	N	010280	500	325 억	N	N	N	N
76	20231117	140246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	837	18	2	2.20	215175739	259076	69.37	819	838	817	1064	574	819	830.55	45748	846	832	825	811	804	829	808	326	245	500	570	1	1	65123786	545	4.45	0.94	12	0.40	188.00	891.00	1202	20230213	-30.37	746	20231030	12.20	1202	-30.37	20230213	746	12.20	20231030	1202	-30.37	20230213	746	12.20	20231030	1.20	N	010280	500	325 억	N	N	N	N
77	20231117	130245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	834	15	2	1.83	193893765	233571	62.54	819	838	817	1064	574	819	830.13	44268	846	832	825	811	804	829	808	326	245	500	570	1	1	65123786	543	4.44	0.94	12	0.36	188.00	891.00	1202	20230213	-30.62	746	20231030	11.80	1202	-30.62	20230213	746	11.80	20231030	1202	-30.62	20230213	746	11.80	20231030	1.20	N	010280	500	325 억	N	N	N	N
78	20231117	120246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	838	19	2	2.32	153807626	185470	49.66	819	838	817	1064	574	819	829.29	32307	846	832	825	811	804	829	808	326	245	500	570	1	1	65123786	546	4.46	0.94	12	0.28	188.00	891.00	1202	20230213	-30.28	746	20231030	12.33	1202	-30.28	20230213	746	12.33	20231030	1202	-30.28	20230213	746	12.33	20231030	1.20	N	010280	500	325 억	N	N	N	N
79	20231117	110246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	831	12	2	1.47	100081383	121150	32.44	819	835	817	1064	574	819	826.09	4852	846	832	825	811	804	829	808	326	245	500	570	1	1	65123786	541	4.42	0.93	12	0.19	188.00	891.00	1202	20230213	-30.87	746	20231030	11.39	1202	-30.87	20230213	746	11.39	20231030	1202	-30.87	20230213	746	11.39	20231030	1.20	N	010280	500	325 억	N	N	N	N
80	20231117	100246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	829	10	2	1.22	81216283	98433	26.36	819	835	817	1064	574	819	825.09	313	846	832	825	811	804	829	808	326	245	500	570	1	1	65123786	540	4.41	0.93	12	0.15	188.00	891.00	1202	20230213	-31.03	746	20231030	11.13	1202	-31.03	20230213	746	11.13	20231030	1202	-31.03	20230213	746	11.13	20231030	1.20	N	010280	500	325 억	N	N	N	N
81	20231117	090246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	817	-2	5	-0.24	4288652	5240	1.40	819	819	817	1064	574	819	818.45	0	846	832	825	811	804	829	808	326	245	500	570	1	1	65123786	532	4.35	0.92	12	0.01	188.00	891.00	1202	20230213	-32.03	746	20231030	9.52	1202	-32.03	20230213	746	9.52	20231030	1202	-32.03	20230213	746	9.52	20231030	1.20	N	010280	500	325 억	N	N	N	N
82	20231116	160245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	823	6	2	0.73	300689777	362665	207.06	836	839	818	1062	572	817	829.11	27518	831	824	813	806	795	827	809	326	245	500	570	1	1	65123786	536	4.38	0.92	12	0.56	188.00	891.00	1202	20230213	-31.53	738	20221114	11.52	1202	-31.53	20230213	746	10.32	20231030	1202	-31.53	20230213	746	10.32	20231030	1.23	N	010280	500	325 억	N	N	N	N
83	20231116	150245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	830	13	2	1.59	247965532	298705	170.55	836	839	818	1062	572	817	830.14	17075	831	824	813	806	795	827	809	326	245	500	570	1	1	65123786	541	4.41	0.93	12	0.46	188.00	891.00	1202	20230213	-30.95	738	20221114	12.47	1202	-30.95	20230213	746	11.26	20231030	1202	-30.95	20230213	746	11.26	20231030	1.23	N	010280	500	325 억	N	N	N	N
84	20231116	140241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	831	14	2	1.71	228327011	275074	157.05	836	839	818	1062	572	817	830.06	17081	831	824	813	806	795	827	809	326	245	500	570	1	1	65123786	541	4.42	0.93	12	0.42	188.00	891.00	1202	20230213	-30.87	738	20221114	12.60	1202	-30.87	20230213	746	11.39	20231030	1202	-30.87	20230213	746	11.39	20231030	1.23	N	010280	500	325 억	N	N	N	N
85	20231116	130245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	828	11	2	1.35	217894452	262520	149.89	836	839	818	1062	572	817	830.01	17046	831	824	813	806	795	827	809	326	245	500	570	1	1	65123786	539	4.40	0.93	12	0.40	188.00	891.00	1202	20230213	-31.11	738	20221114	12.20	1202	-31.11	20230213	746	10.99	20231030	1202	-31.11	20230213	746	10.99	20231030	1.23	N	010280	500	325 억	N	N	N	N
86	20231116	120245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	831	14	2	1.71	197349174	237784	135.76	836	839	818	1062	572	817	829.95	18136	831	824	813	806	795	827	809	326	245	500	570	1	1	65123786	541	4.42	0.93	12	0.37	188.00	891.00	1202	20230213	-30.87	738	20221114	12.60	1202	-30.87	20230213	746	11.39	20231030	1202	-30.87	20230213	746	11.39	20231030	1.23	N	010280	500	325 억	N	N	N	N
87	20231116	110244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	825	8	2	0.98	154619067	186219	106.32	836	839	818	1062	572	817	830.31	14164	831	824	813	806	795	827	809	326	245	500	570	1	1	65123786	537	4.39	0.93	12	0.29	188.00	891.00	1202	20230213	-31.36	738	20221114	11.79	1202	-31.36	20230213	746	10.59	20231030	1202	-31.36	20230213	746	10.59	20231030	1.23	N	010280	500	325 억	N	N	N	N
88	20231116	100242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	829	12	2	1.47	42735274	51275	29.28	836	836	823	1062	572	817	833.45	-2574	831	824	813	806	795	827	809	326	245	500	570	1	1	65123786	540	4.41	0.93	12	0.08	188.00	891.00	1202	20230213	-31.03	738	20221114	12.33	1202	-31.03	20230213	746	11.13	20231030	1202	-31.03	20230213	746	11.13	20231030	1.23	N	010280	500	325 억	N	N	N	N
89	20231116	090241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	817	0	3	0.00	0	0	0.00	0	0	0	1062	572	817	0.00	0	831	824	813	806	795	827	809	326	245	500	570	1	1	65123786	532	4.35	0.92	12	0.00	188.00	891.00	1202	20230213	-32.03	738	20221114	10.70	1202	-32.03	20230213	746	9.52	20231030	1202	-32.03	20230213	746	9.52	20231030	1.23	N	010280	500	325 억	N	N	N	N
90	20231115	160232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	817	18	2	2.25	142122083	175145	261.81	809	820	802	1038	560	799	811.39	11042	814	806	797	789	780	802	785	326	239	500	550	1	1	65123786	532	4.35	0.92	12	0.27	188.00	891.00	1202	20230213	-32.03	738	20221114	10.70	1202	-32.03	20230213	746	9.52	20231030	1202	-32.03	20230213	746	9.52	20231030	1.24	N	010280	500	325 억	N	N	N	N
91	20231115	150246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	810	11	2	1.38	120451672	148564	222.08	809	820	802	1038	560	799	810.77	10796	814	806	797	789	780	802	785	326	239	500	550	1	1	65123786	528	4.31	0.91	12	0.23	188.00	891.00	1202	20230213	-32.61	738	20221114	9.76	1202	-32.61	20230213	746	8.58	20231030	1202	-32.61	20230213	746	8.58	20231030	1.24	N	010280	500	325 억	N	N	N	N
92	20231115	140247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	811	12	2	1.50	108458466	133771	199.96	809	820	802	1038	560	799	810.78	12527	814	806	797	789	780	802	785	326	239	500	550	1	1	65123786	528	4.31	0.91	12	0.21	188.00	891.00	1202	20230213	-32.53	738	20221114	9.89	1202	-32.53	20230213	746	8.71	20231030	1202	-32.53	20230213	746	8.71	20231030	1.24	N	010280	500	325 억	N	N	N	N
93	20231115	130248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	811	12	2	1.50	95940119	118286	176.82	809	820	802	1038	560	799	811.09	10396	814	806	797	789	780	802	785	326	239	500	550	1	1	65123786	528	4.31	0.91	12	0.18	188.00	891.00	1202	20230213	-32.53	738	20221114	9.89	1202	-32.53	20230213	746	8.71	20231030	1202	-32.53	20230213	746	8.71	20231030	1.24	N	010280	500	325 억	N	N	N	N
94	20231115	120249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	811	12	2	1.50	89785872	110701	165.48	809	820	802	1038	560	799	811.07	10396	814	806	797	789	780	802	785	326	239	500	550	1	1	65123786	528	4.31	0.91	12	0.17	188.00	891.00	1202	20230213	-32.53	738	20221114	9.89	1202	-32.53	20230213	746	8.71	20231030	1202	-32.53	20230213	746	8.71	20231030	1.24	N	010280	500	325 억	N	N	N	N
95	20231115	110250	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	809	10	2	1.25	82554327	101784	152.15	809	820	802	1038	560	799	811.07	10396	814	806	797	789	780	802	785	326	239	500	550	1	1	65123786	527	4.30	0.91	12	0.16	188.00	891.00	1202	20230213	-32.70	738	20221114	9.62	1202	-32.70	20230213	746	8.45	20231030	1202	-32.70	20230213	746	8.45	20231030	1.24	N	010280	500	325 억	N	N	N	N
96	20231115	100246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	805	6	2	0.75	65212627	80329	120.08	809	820	802	1038	560	799	811.82	8568	814	806	797	789	780	802	785	326	239	500	550	1	1	65123786	524	4.28	0.90	12	0.12	188.00	891.00	1202	20230213	-33.03	738	20221114	9.08	1202	-33.03	20230213	746	7.91	20231030	1202	-33.03	20230213	746	7.91	20231030	1.24	N	010280	500	325 억	N	N	N	N
97	20231115	090245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	803	4	2	0.50	4182495	5197	7.77	809	809	802	1038	560	799	804.79	-152	814	806	797	789	780	802	785	326	239	500	550	1	1	65123786	523	4.27	0.90	12	0.01	188.00	891.00	1202	20230213	-33.19	738	20221114	8.81	1202	-33.19	20230213	746	7.64	20231030	1202	-33.19	20230213	746	7.64	20231030	1.24	N	010280	500	325 억	N	N	N	N
98	20231114	160244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	799	9	2	1.14	52388479	65972	120.59	805	805	788	1027	553	790	794.10	-2873	801	795	791	785	781	795	785	326	237	500	550	1	1	65123786	520	4.25	0.90	12	0.10	188.00	891.00	1202	20230213	-33.53	738	20221114	8.27	1202	-33.53	20230213	746	7.10	20231030	1202	-33.53	20230213	738	8.27	20221114	1.26	N	010280	500	325 억	N	N	N	N
99	20231114	150243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	800	10	2	1.27	51349669	64671	118.21	805	805	788	1027	553	790	794.01	-2916	801	795	791	785	781	795	785	326	237	500	550	1	1	65123786	521	4.26	0.90	12	0.10	188.00	891.00	1202	20230213	-33.44	738	20221114	8.40	1202	-33.44	20230213	746	7.24	20231030	1202	-33.44	20230213	738	8.40	20221114	1.26	N	010280	500	325 억	N	N	N	N
100	20231114	140244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	795	5	2	0.63	40389715	50917	93.07	805	805	788	1027	553	790	793.25	-3178	801	795	791	785	781	795	785	326	237	500	550	1	1	65123786	518	4.23	0.89	12	0.08	188.00	891.00	1202	20230213	-33.86	738	20221114	7.72	1202	-33.86	20230213	746	6.57	20231030	1202	-33.86	20230213	738	7.72	20221114	1.26	N	010280	500	325 억	N	N	N	N
101	20231114	130245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	792	2	2	0.25	38523621	48567	88.77	805	805	788	1027	553	790	793.21	-3256	801	795	791	785	781	795	785	326	237	500	550	1	1	65123786	516	4.21	0.89	12	0.07	188.00	891.00	1202	20230213	-34.11	738	20221114	7.32	1202	-34.11	20230213	746	6.17	20231030	1202	-34.11	20230213	738	7.32	20221114	1.26	N	010280	500	325 억	N	N	N	N
102	20231114	120244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	792	2	2	0.25	33575335	42319	77.35	805	805	788	1027	553	790	793.39	-4073	801	795	791	785	781	795	785	326	237	500	550	1	1	65123786	516	4.21	0.89	12	0.06	188.00	891.00	1202	20230213	-34.11	738	20221114	7.32	1202	-34.11	20230213	746	6.17	20231030	1202	-34.11	20230213	738	7.32	20221114	1.26	N	010280	500	325 억	N	N	N	N
103	20231114	110247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	793	3	2	0.38	29222303	36823	67.31	805	805	788	1027	553	790	793.59	-4073	801	795	791	785	781	795	785	326	237	500	550	1	1	65123786	516	4.22	0.89	12	0.06	188.00	891.00	1202	20230213	-34.03	738	20221114	7.45	1202	-34.03	20230213	746	6.30	20231030	1202	-34.03	20230213	738	7.45	20221114	1.26	N	010280	500	325 억	N	N	N	N
104	20231114	100245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	796	6	2	0.76	8218409	10304	18.83	805	805	788	1027	553	790	797.59	-4073	801	795	791	785	781	795	785	326	237	500	550	1	1	65123786	518	4.23	0.89	12	0.02	188.00	891.00	1202	20230213	-33.78	738	20221114	7.86	1202	-33.78	20230213	746	6.70	20231030	1202	-33.78	20230213	738	7.86	20221114	1.26	N	010280	500	325 억	N	N	N	N
105	20231114	090243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	802	12	2	1.52	1598081	1986	3.63	805	805	788	1027	553	790	804.67	-293	801	795	791	785	781	795	785	326	237	500	550	1	1	65123786	522	4.27	0.90	12	0.00	188.00	891.00	1202	20230213	-33.28	738	20221114	8.67	1202	-33.28	20230213	746	7.51	20231030	1202	-33.28	20230213	738	8.67	20221114	1.26	N	010280	500	325 억	N	N	N	N
106	20231113	160242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	790	-3	5	-0.38	43224279	54708	52.93	790	797	787	1030	556	793	790.09	-11911	809	800	791	782	773	805	787	326	237	500	550	1	1	65123786	514	4.20	0.89	12	0.08	188.00	891.00	1202	20230213	-34.28	738	20221114	7.05	1202	-34.28	20230213	746	5.90	20231030	1202	-34.28	20230213	738	7.05	20221114	1.29	N	010280	500	325 억	N	N	N	N
107	20231113	150242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	787	-6	5	-0.76	37632346	47622	46.07	790	797	787	1030	556	793	790.23	-11658	809	800	791	782	773	805	787	326	237	500	550	1	1	65123786	513	4.19	0.88	12	0.07	188.00	891.00	1202	20230213	-34.53	738	20221114	6.64	1202	-34.53	20230213	746	5.50	20231030	1202	-34.53	20230213	738	6.64	20221114	1.29	N	010280	500	325 억	N	N	N	N
108	20231113	140240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	792	-1	5	-0.13	31431913	39760	38.47	790	797	787	1030	556	793	790.54	-10118	809	800	791	782	773	805	787	326	237	500	550	1	1	65123786	516	4.21	0.89	12	0.06	188.00	891.00	1202	20230213	-34.11	738	20221114	7.32	1202	-34.11	20230213	746	6.17	20231030	1202	-34.11	20230213	738	7.32	20221114	1.29	N	010280	500	325 억	N	N	N	N
109	20231113	130239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	787	-6	5	-0.76	24002869	30363	29.37	790	797	787	1030	556	793	790.53	-7510	809	800	791	782	773	805	787	326	237	500	550	1	1	65123786	513	4.19	0.88	12	0.05	188.00	891.00	1202	20230213	-34.53	738	20221114	6.64	1202	-34.53	20230213	746	5.50	20231030	1202	-34.53	20230213	738	6.64	20221114	1.29	N	010280	500	325 억	N	N	N	N
110	20231113	120240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	793	0	3	0.00	21974662	27791	26.89	790	797	789	1030	556	793	790.71	-6502	809	800	791	782	773	805	787	326	237	500	550	1	1	65123786	516	4.22	0.89	12	0.04	188.00	891.00	1202	20230213	-34.03	738	20221114	7.45	1202	-34.03	20230213	746	6.30	20231030	1202	-34.03	20230213	738	7.45	20221114	1.29	N	010280	500	325 억	N	N	N	N
111	20231113	110239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	794	1	2	0.13	15401744	19492	18.86	790	797	789	1030	556	793	790.16	-1178	809	800	791	782	773	805	787	326	237	500	550	1	1	65123786	517	4.22	0.89	12	0.03	188.00	891.00	1202	20230213	-33.94	738	20221114	7.59	1202	-33.94	20230213	746	6.43	20231030	1202	-33.94	20230213	738	7.59	20221114	1.29	N	010280	500	325 억	N	N	N	N
112	20231113	100240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	793	0	3	0.00	3161731	3999	3.87	790	797	790	1030	556	793	790.63	-1057	809	800	791	782	773	805	787	326	237	500	550	1	1	65123786	516	4.22	0.89	12	0.01	188.00	891.00	1202	20230213	-34.03	738	20221114	7.45	1202	-34.03	20230213	746	6.30	20231030	1202	-34.03	20230213	738	7.45	20221114	1.29	N	010280	500	325 억	N	N	N	N
113	20231113	090241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	790	-3	5	-0.38	267020	338	0.33	790	790	790	1030	556	793	790.00	-44	809	800	791	782	773	805	787	326	237	500	550	1	1	65123786	514	4.20	0.89	12	0.00	188.00	891.00	1202	20230213	-34.28	738	20221114	7.05	1202	-34.28	20230213	746	5.90	20231030	1202	-34.28	20230213	738	7.05	20221114	1.29	N	010280	500	325 억	N	N	N	N
114	20231110	160241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	793	-2	5	-0.25	80968691	102580	111.43	786	800	782	1033	557	795	789.32	-6181	807	801	794	788	781	804	791	326	238	500	550	1	1	65123786	516	4.22	0.89	12	0.16	188.00	891.00	1202	20230213	-34.03	738	20221114	7.45	1202	-34.03	20230213	746	6.30	20231030	1202	-34.03	20230213	738	7.45	20221114	1.29	N	010280	500	325 억	N	N	N	N
115	20231110	150244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	783	-12	5	-1.51	75507878	95639	103.89	786	800	782	1033	557	795	789.51	-6477	807	801	794	788	781	804	791	326	238	500	550	1	1	65123786	510	4.16	0.88	12	0.15	188.00	891.00	1202	20230213	-34.86	738	20221114	6.10	1202	-34.86	20230213	746	4.96	20231030	1202	-34.86	20230213	738	6.10	20221114	1.29	N	010280	500	325 억	N	N	N	N
116	20231110	140242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	794	-1	5	-0.13	64790240	81992	89.06	786	800	784	1033	557	795	790.20	-6698	807	801	794	788	781	804	791	326	238	500	550	1	1	65123786	517	4.22	0.89	12	0.13	188.00	891.00	1202	20230213	-33.94	738	20221114	7.59	1202	-33.94	20230213	746	6.43	20231030	1202	-33.94	20230213	738	7.59	20221114	1.29	N	010280	500	325 억	N	N	N	N
117	20231110	130244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	784	-11	5	-1.38	58659855	74210	80.61	786	800	784	1033	557	795	790.46	-6197	807	801	794	788	781	804	791	326	238	500	550	1	1	65123786	511	4.17	0.88	12	0.11	188.00	891.00	1202	20230213	-34.78	738	20221114	6.23	1202	-34.78	20230213	746	5.09	20231030	1202	-34.78	20230213	738	6.23	20221114	1.29	N	010280	500	325 억	N	N	N	N
118	20231110	120241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	790	-5	5	-0.63	50567544	63921	69.43	786	800	784	1033	557	795	791.09	-7335	807	801	794	788	781	804	791	326	238	500	550	1	1	65123786	514	4.20	0.89	12	0.10	188.00	891.00	1202	20230213	-34.28	738	20221114	7.05	1202	-34.28	20230213	746	5.90	20231030	1202	-34.28	20230213	738	7.05	20221114	1.29	N	010280	500	325 억	N	N	N	N
119	20231110	110241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	796	1	2	0.13	45171813	57074	62.00	786	800	784	1033	557	795	791.46	-6221	807	801	794	788	781	804	791	326	238	500	550	1	1	65123786	518	4.23	0.89	12	0.09	188.00	891.00	1202	20230213	-33.78	738	20221114	7.86	1202	-33.78	20230213	746	6.70	20231030	1202	-33.78	20230213	738	7.86	20221114	1.29	N	010280	500	325 억	N	N	N	N
120	20231110	100243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	797	2	2	0.25	29961246	37932	41.20	786	800	784	1033	557	795	789.87	-6259	807	801	794	788	781	804	791	326	238	500	550	1	1	65123786	519	4.24	0.89	12	0.06	188.00	891.00	1202	20230213	-33.69	738	20221114	7.99	1202	-33.69	20230213	746	6.84	20231030	1202	-33.69	20230213	738	7.99	20221114	1.29	N	010280	500	325 억	N	N	N	N
121	20231110	090239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	800	5	2	0.63	1636007	2059	2.24	786	800	786	1033	557	795	794.56	-17	807	801	794	788	781	804	791	326	238	500	550	1	1	65123786	521	4.26	0.90	12	0.00	188.00	891.00	1202	20230213	-33.44	738	20221114	8.40	1202	-33.44	20230213	746	7.24	20231030	1202	-33.44	20230213	738	8.40	20221114	1.29	N	010280	500	325 억	N	N	N	N
122	20231109	160236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	795	1	2	0.13	73167409	92060	196.63	793	800	787	1032	556	794	794.78	-3792	805	799	791	785	777	802	788	326	238	500	550	1	1	65123786	518	4.23	0.89	12	0.14	188.00	891.00	1202	20230213	-33.86	738	20221114	7.72	1202	-33.86	20230213	746	6.57	20231030	1202	-33.86	20230213	738	7.72	20221114	1.29	N	010280	500	325 억	N	N	N	N
123	20231109	150238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	793	-1	5	-0.13	61504999	77348	165.21	793	800	787	1032	556	794	795.17	-3901	805	799	791	785	777	802	788	326	238	500	550	1	1	65123786	516	4.22	0.89	12	0.12	188.00	891.00	1202	20230213	-34.03	738	20221114	7.45	1202	-34.03	20230213	746	6.30	20231030	1202	-34.03	20230213	738	7.45	20221114	1.29	N	010280	500	325 억	N	N	N	N
124	20231109	140237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	794	0	3	0.00	56530970	71082	151.83	793	800	787	1032	556	794	795.29	-3901	805	799	791	785	777	802	788	326	238	500	550	1	1	65123786	517	4.22	0.89	12	0.11	188.00	891.00	1202	20230213	-33.94	738	20221114	7.59	1202	-33.94	20230213	746	6.43	20231030	1202	-33.94	20230213	738	7.59	20221114	1.29	N	010280	500	325 억	N	N	N	N
125	20231109	130237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	795	1	2	0.13	45779274	57547	122.92	793	800	787	1032	556	794	795.51	-3008	805	799	791	785	777	802	788	326	238	500	550	1	1	65123786	518	4.23	0.89	12	0.09	188.00	891.00	1202	20230213	-33.86	738	20221114	7.72	1202	-33.86	20230213	746	6.57	20231030	1202	-33.86	20230213	738	7.72	20221114	1.29	N	010280	500	325 억	N	N	N	N
126	20231109	120238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	800	6	2	0.76	39819363	50069	106.94	793	800	787	1032	556	794	795.29	1071	805	799	791	785	777	802	788	326	238	500	550	1	1	65123786	521	4.26	0.90	12	0.08	188.00	891.00	1202	20230213	-33.44	738	20221114	8.40	1202	-33.44	20230213	746	7.24	20231030	1202	-33.44	20230213	738	8.40	20221114	1.29	N	010280	500	325 억	N	N	N	N
127	20231109	110238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	795	1	2	0.13	12925920	16281	34.78	793	799	787	1032	556	794	793.93	-1442	805	799	791	785	777	802	788	326	238	500	550	1	1	65123786	518	4.23	0.89	12	0.03	188.00	891.00	1202	20230213	-33.86	738	20221114	7.72	1202	-33.86	20230213	746	6.57	20231030	1202	-33.86	20230213	738	7.72	20221114	1.29	N	010280	500	325 억	N	N	N	N
128	20231109	100236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	795	1	2	0.13	7536095	9494	20.28	793	799	787	1032	556	794	793.77	-1968	805	799	791	785	777	802	788	326	238	500	550	1	1	65123786	518	4.23	0.89	12	0.01	188.00	891.00	1202	20230213	-33.86	738	20221114	7.72	1202	-33.86	20230213	746	6.57	20231030	1202	-33.86	20230213	738	7.72	20221114	1.29	N	010280	500	325 억	N	N	N	N
129	20231109	090236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	793	-1	5	-0.13	35685	45	0.10	793	793	793	1032	556	794	793.00	-6	805	799	791	785	777	802	788	326	238	500	550	1	1	65123786	516	4.22	0.89	12	0.00	188.00	891.00	1202	20230213	-34.03	738	20221114	7.45	1202	-34.03	20230213	746	6.30	20231030	1202	-34.03	20230213	738	7.45	20221114	1.29	N	010280	500	325 억	N	N	N	N
130	20231108	160236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	794	3	2	0.38	36707317	46433	67.64	792	797	783	1028	554	791	790.54	3270	803	797	789	783	775	793	779	326	237	500	550	1	1	65123786	517	4.22	0.89	12	0.07	188.00	891.00	1202	20230213	-33.94	738	20221114	7.59	1202	-33.94	20230213	746	6.43	20231030	1202	-33.94	20230213	738	7.59	20221114	1.22	N	010280	500	325 억	N	N	N	N
131	20231108	150237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	788	-3	5	-0.38	30487138	38576	56.19	792	797	783	1028	554	791	790.31	3226	803	797	789	783	775	793	779	326	237	500	550	1	1	65123786	513	4.19	0.88	12	0.06	188.00	891.00	1202	20230213	-34.44	738	20221114	6.78	1202	-34.44	20230213	746	5.63	20231030	1202	-34.44	20230213	738	6.78	20221114	1.22	N	010280	500	325 억	N	N	N	N
132	20231108	140235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	792	1	2	0.13	29429548	37238	54.24	792	797	783	1028	554	791	790.31	3267	803	797	789	783	775	793	779	326	237	500	550	1	1	65123786	516	4.21	0.89	12	0.06	188.00	891.00	1202	20230213	-34.11	738	20221114	7.32	1202	-34.11	20230213	746	6.17	20231030	1202	-34.11	20230213	738	7.32	20221114	1.22	N	010280	500	325 억	N	N	N	N
133	20231108	130236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	791	0	3	0.00	26302448	33284	48.48	792	797	783	1028	554	791	790.24	2803	803	797	789	783	775	793	779	326	237	500	550	1	1	65123786	515	4.21	0.89	12	0.05	188.00	891.00	1202	20230213	-34.19	738	20221114	7.18	1202	-34.19	20230213	746	6.03	20231030	1202	-34.19	20230213	738	7.18	20221114	1.22	N	010280	500	325 억	N	N	N	N
134	20231108	120237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	790	-1	5	-0.13	17594502	22278	32.45	792	797	783	1028	554	791	789.77	2808	803	797	789	783	775	793	779	326	237	500	550	1	1	65123786	514	4.20	0.89	12	0.03	188.00	891.00	1202	20230213	-34.28	738	20221114	7.05	1202	-34.28	20230213	746	5.90	20231030	1202	-34.28	20230213	738	7.05	20221114	1.22	N	010280	500	325 억	N	N	N	N
135	20231108	110236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	790	-1	5	-0.13	9278870	11716	17.07	792	797	783	1028	554	791	791.98	2323	803	797	789	783	775	793	779	326	237	500	550	1	1	65123786	514	4.20	0.89	12	0.02	188.00	891.00	1202	20230213	-34.28	738	20221114	7.05	1202	-34.28	20230213	746	5.90	20231030	1202	-34.28	20230213	738	7.05	20221114	1.22	N	010280	500	325 억	N	N	N	N
136	20231108	100235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	792	1	2	0.13	8473282	10696	15.58	792	797	783	1028	554	791	792.19	1677	803	797	789	783	775	793	779	326	237	500	550	1	1	65123786	516	4.21	0.89	12	0.02	188.00	891.00	1202	20230213	-34.11	738	20221114	7.32	1202	-34.11	20230213	746	6.17	20231030	1202	-34.11	20230213	738	7.32	20221114	1.22	N	010280	500	325 억	N	N	N	N
137	20231108	090235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	786	-5	5	-0.63	147192	186	0.27	792	792	783	1028	554	791	791.35	-23	803	797	789	783	775	793	779	326	237	500	550	1	1	65123786	512	4.18	0.88	12	0.00	188.00	891.00	1202	20230213	-34.61	738	20221114	6.50	1202	-34.61	20230213	746	5.36	20231030	1202	-34.61	20230213	738	6.50	20221114	1.22	N	010280	500	325 억	N	N	N	N
138	20231107	160236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	791	-4	5	-0.50	53953496	68652	48.91	794	795	781	1033	557	795	785.90	-5991	807	801	791	785	775	804	788	326	238	500	550	1	1	65123786	515	4.21	0.89	12	0.11	188.00	891.00	1202	20230213	-34.19	738	20221114	7.18	1202	-34.19	20230213	746	6.03	20231030	1202	-34.19	20230213	738	7.18	20221114	1.22	N	010280	500	325 억	N	N	N	N
139	20231107	150236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	787	-8	5	-1.01	51491616	65538	46.69	794	795	781	1033	557	795	785.68	-6016	807	801	791	785	775	804	788	326	238	500	550	1	1	65123786	513	4.19	0.88	12	0.10	188.00	891.00	1202	20230213	-34.53	738	20221114	6.64	1202	-34.53	20230213	746	5.50	20231030	1202	-34.53	20230213	738	6.64	20221114	1.22	N	010280	500	325 억	N	N	N	N
140	20231107	140237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	787	-8	5	-1.01	38636471	49177	35.04	794	795	781	1033	557	795	785.66	-3379	807	801	791	785	775	804	788	326	238	500	550	1	1	65123786	513	4.19	0.88	12	0.08	188.00	891.00	1202	20230213	-34.53	738	20221114	6.64	1202	-34.53	20230213	746	5.50	20231030	1202	-34.53	20230213	738	6.64	20221114	1.22	N	010280	500	325 억	N	N	N	N
141	20231107	130236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	785	-10	5	-1.26	36924072	46996	33.48	794	795	781	1033	557	795	785.69	-3522	807	801	791	785	775	804	788	326	238	500	550	1	1	65123786	511	4.18	0.88	12	0.07	188.00	891.00	1202	20230213	-34.69	738	20221114	6.37	1202	-34.69	20230213	746	5.23	20231030	1202	-34.69	20230213	738	6.37	20221114	1.22	N	010280	500	325 억	N	N	N	N
142	20231107	120236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	786	-9	5	-1.13	31464704	40028	28.52	794	795	782	1033	557	795	786.07	-1336	807	801	791	785	775	804	788	326	238	500	550	1	1	65123786	512	4.18	0.88	12	0.06	188.00	891.00	1202	20230213	-34.61	738	20221114	6.50	1202	-34.61	20230213	746	5.36	20231030	1202	-34.61	20230213	738	6.50	20221114	1.22	N	010280	500	325 억	N	N	N	N
143	20231107	110236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	789	-6	5	-0.75	26375129	33540	23.90	794	795	782	1033	557	795	786.38	-638	807	801	791	785	775	804	788	326	238	500	550	1	1	65123786	514	4.20	0.89	12	0.05	188.00	891.00	1202	20230213	-34.36	738	20221114	6.91	1202	-34.36	20230213	746	5.76	20231030	1202	-34.36	20230213	738	6.91	20221114	1.22	N	010280	500	325 억	N	N	N	N
144	20231107	100238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	792	-3	5	-0.38	21169225	26916	19.18	794	795	782	1033	557	795	786.49	-702	807	801	791	785	775	804	788	326	238	500	550	1	1	65123786	516	4.21	0.89	12	0.04	188.00	891.00	1202	20230213	-34.11	738	20221114	7.32	1202	-34.11	20230213	746	6.17	20231030	1202	-34.11	20230213	738	7.32	20221114	1.22	N	010280	500	325 억	N	N	N	N
145	20231107	090232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	794	-1	5	-0.13	2076310	2615	1.86	794	795	793	1033	557	795	794.00	-1569	807	801	791	785	775	804	788	326	238	500	550	1	1	65123786	517	4.22	0.89	12	0.00	188.00	891.00	1202	20230213	-33.94	738	20221114	7.59	1202	-33.94	20230213	746	6.43	20231030	1202	-33.94	20230213	738	7.59	20221114	1.22	N	010280	500	325 억	N	N	N	N
146	20231106	160231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	795	12	2	1.53	110590943	140352	153.87	783	797	781	1017	549	783	787.95	6842	791	787	782	778	773	789	780	326	234	500	540	1	1	65123786	518	4.23	0.89	12	0.22	188.00	891.00	1202	20230213	-33.86	738	20221114	7.72	1202	-33.86	20230213	746	6.57	20231030	1202	-33.86	20230213	738	7.72	20221114	1.22	N	010280	500	325 억	N	N	N	N
147	20231106	150233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	792	9	2	1.15	105904061	134455	147.41	783	797	781	1017	549	783	787.65	6833	791	787	782	778	773	789	780	326	234	500	540	1	1	65123786	516	4.21	0.89	12	0.21	188.00	891.00	1202	20230213	-34.11	738	20221114	7.32	1202	-34.11	20230213	746	6.17	20231030	1202	-34.11	20230213	738	7.32	20221114	1.22	N	010280	500	325 억	N	N	N	N
148	20231106	140231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	791	8	2	1.02	86643949	110131	120.74	783	797	781	1017	549	783	786.74	4826	791	787	782	778	773	789	780	326	234	500	540	1	1	65123786	515	4.21	0.89	12	0.17	188.00	891.00	1202	20230213	-34.19	738	20221114	7.18	1202	-34.19	20230213	746	6.03	20231030	1202	-34.19	20230213	738	7.18	20221114	1.22	N	010280	500	325 억	N	N	N	N
149	20231106	130233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	793	10	2	1.28	73712883	93718	102.75	783	797	781	1017	549	783	786.54	4800	791	787	782	778	773	789	780	326	234	500	540	1	1	65123786	516	4.22	0.89	12	0.14	188.00	891.00	1202	20230213	-34.03	738	20221114	7.45	1202	-34.03	20230213	746	6.30	20231030	1202	-34.03	20230213	738	7.45	20221114	1.22	N	010280	500	325 억	N	N	N	N
150	20231106	120233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	790	7	2	0.89	60962347	77619	85.10	783	795	781	1017	549	783	785.40	4799	791	787	782	778	773	789	780	326	234	500	540	1	1	65123786	514	4.20	0.89	12	0.12	188.00	891.00	1202	20230213	-34.28	738	20221114	7.05	1202	-34.28	20230213	746	5.90	20231030	1202	-34.28	20230213	738	7.05	20221114	1.22	N	010280	500	325 억	N	N	N	N
151	20231106	110234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	784	1	2	0.13	31008015	39572	43.38	783	788	781	1017	549	783	783.58	-290	791	787	782	778	773	789	780	326	234	500	540	1	1	65123786	511	4.17	0.88	12	0.06	188.00	891.00	1202	20230213	-34.78	738	20221114	6.23	1202	-34.78	20230213	746	5.09	20231030	1202	-34.78	20230213	738	6.23	20221114	1.22	N	010280	500	325 억	N	N	N	N
152	20231106	100222	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	785	2	2	0.26	11565842	14738	16.16	783	788	781	1017	549	783	784.76	481	791	787	782	778	773	789	780	326	234	500	540	1	1	65123786	511	4.18	0.88	12	0.02	188.00	891.00	1202	20230213	-34.69	738	20221114	6.37	1202	-34.69	20230213	746	5.23	20231030	1202	-34.69	20230213	738	6.37	20221114	1.22	N	010280	500	325 억	N	N	N	N
153	20231106	090233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	783	0	3	0.00	513714	656	0.72	783	787	783	1017	549	783	783.10	-82	791	787	782	778	773	789	780	326	234	500	540	1	1	65123786	510	4.16	0.88	12	0.00	188.00	891.00	1202	20230213	-34.86	738	20221114	6.10	1202	-34.86	20230213	746	4.96	20231030	1202	-34.86	20230213	738	6.10	20221114	1.22	N	010280	500	325 억	N	N	N	N
154	20231103	160228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	783	3	2	0.38	71221265	91214	93.10	777	786	777	1014	546	780	780.82	11850	796	787	777	768	758	792	773	326	234	500	540	1	1	65123786	510	4.16	0.88	12	0.14	188.00	891.00	1202	20230213	-34.86	738	20221114	6.10	1202	-34.86	20230213	746	4.96	20231030	1202	-34.86	20230213	738	6.10	20221114	1.21	N	010280	500	325 억	N	N	N	N
155	20231103	150230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	782	2	2	0.26	65077445	83359	85.08	777	786	777	1014	546	780	780.69	8251	796	787	777	768	758	792	773	326	234	500	540	1	1	65123786	509	4.16	0.88	12	0.13	188.00	891.00	1202	20230213	-34.94	738	20221114	5.96	1202	-34.94	20230213	746	4.83	20231030	1202	-34.94	20230213	738	5.96	20221114	1.21	N	010280	500	325 억	N	N	N	N
156	20231103	140231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	784	4	2	0.51	59692718	76474	78.06	777	786	777	1014	546	780	780.56	7245	796	787	777	768	758	792	773	326	234	500	540	1	1	65123786	511	4.17	0.88	12	0.12	188.00	891.00	1202	20230213	-34.78	738	20221114	6.23	1202	-34.78	20230213	746	5.09	20231030	1202	-34.78	20230213	738	6.23	20221114	1.21	N	010280	500	325 억	N	N	N	N
157	20231103	130229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	781	1	2	0.13	51336858	65811	67.17	777	786	777	1014	546	780	780.07	4278	796	787	777	768	758	792	773	326	234	500	540	1	1	65123786	509	4.15	0.88	12	0.10	188.00	891.00	1202	20230213	-35.02	738	20221114	5.83	1202	-35.02	20230213	746	4.69	20231030	1202	-35.02	20230213	738	5.83	20221114	1.21	N	010280	500	325 억	N	N	N	N
158	20231103	120229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	781	1	2	0.13	47308958	60657	61.91	777	786	777	1014	546	780	779.94	2245	796	787	777	768	758	792	773	326	234	500	540	1	1	65123786	509	4.15	0.88	12	0.09	188.00	891.00	1202	20230213	-35.02	738	20221114	5.83	1202	-35.02	20230213	746	4.69	20231030	1202	-35.02	20230213	738	5.83	20221114	1.21	N	010280	500	325 억	N	N	N	N
159	20231103	110231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	785	5	2	0.64	36515280	46831	47.80	777	786	777	1014	546	780	779.72	350	796	787	777	768	758	792	773	326	234	500	540	1	1	65123786	511	4.18	0.88	12	0.07	188.00	891.00	1202	20230213	-34.69	738	20221114	6.37	1202	-34.69	20230213	746	5.23	20231030	1202	-34.69	20230213	738	6.37	20221114	1.21	N	010280	500	325 억	N	N	N	N
160	20231103	100228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	780	0	3	0.00	17295757	22222	22.68	777	785	777	1014	546	780	778.32	-13	796	787	777	768	758	792	773	326	234	500	540	1	1	65123786	508	4.15	0.88	12	0.03	188.00	891.00	1202	20230213	-35.11	738	20221114	5.69	1202	-35.11	20230213	746	4.56	20231030	1202	-35.11	20230213	738	5.69	20221114	1.21	N	010280	500	325 억	N	N	N	N
161	20231103	090228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	784	4	2	0.51	1224039	1574	1.61	777	784	777	1014	546	780	777.66	-171	796	787	777	768	758	792	773	326	234	500	540	1	1	65123786	511	4.17	0.88	12	0.00	188.00	891.00	1202	20230213	-34.78	738	20221114	6.23	1202	-34.78	20230213	746	5.09	20231030	1202	-34.78	20230213	738	6.23	20221114	1.21	N	010280	500	325 억	N	N	N	N
162	20231102	160228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	780	10	2	1.30	76011201	97973	147.49	778	786	767	1001	539	770	775.84	15068	781	775	766	760	751	778	763	326	231	500	530	1	1	65123786	508	4.15	0.88	12	0.15	188.00	891.00	1202	20230213	-35.11	738	20221114	5.69	1202	-35.11	20230213	746	4.56	20231030	1202	-35.11	20230213	738	5.69	20221114	1.19	N	010280	500	325 억	N	N	N	N
163	20231102	150231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	773	3	2	0.39	71828023	92597	139.40	778	786	767	1001	539	770	775.71	16936	781	775	766	760	751	778	763	326	231	500	530	1	1	65123786	503	4.11	0.87	12	0.14	188.00	891.00	1202	20230213	-35.69	738	20221114	4.74	1202	-35.69	20230213	746	3.62	20231030	1202	-35.69	20230213	738	4.74	20221114	1.19	N	010280	500	325 억	N	N	N	N
164	20231102	140229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	773	3	2	0.39	71173318	91754	138.13	778	786	767	1001	539	770	775.70	17036	781	775	766	760	751	778	763	326	231	500	530	1	1	65123786	503	4.11	0.87	12	0.14	188.00	891.00	1202	20230213	-35.69	738	20221114	4.74	1202	-35.69	20230213	746	3.62	20231030	1202	-35.69	20230213	738	4.74	20221114	1.19	N	010280	500	325 억	N	N	N	N
165	20231102	130229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	780	10	2	1.30	52689640	67924	102.26	778	786	767	1001	539	770	775.71	13198	781	775	766	760	751	778	763	326	231	500	530	1	1	65123786	508	4.15	0.88	12	0.10	188.00	891.00	1202	20230213	-35.11	738	20221114	5.69	1202	-35.11	20230213	746	4.56	20231030	1202	-35.11	20230213	738	5.69	20221114	1.19	N	010280	500	325 억	N	N	N	N
166	20231102	120227	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	781	11	2	1.43	51340982	66195	99.65	778	786	767	1001	539	770	775.60	12283	781	775	766	760	751	778	763	326	231	500	530	1	1	65123786	509	4.15	0.88	12	0.10	188.00	891.00	1202	20230213	-35.02	738	20221114	5.83	1202	-35.02	20230213	746	4.69	20231030	1202	-35.02	20230213	738	5.83	20221114	1.19	N	010280	500	325 억	N	N	N	N
167	20231102	110226	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	781	11	2	1.43	44160499	57001	85.81	778	782	767	1001	539	770	774.73	10706	781	775	766	760	751	778	763	326	231	500	530	1	1	65123786	509	4.15	0.88	12	0.09	188.00	891.00	1202	20230213	-35.02	738	20221114	5.83	1202	-35.02	20230213	746	4.69	20231030	1202	-35.02	20230213	738	5.83	20221114	1.19	N	010280	500	325 억	N	N	N	N
168	20231102	100228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	772	2	2	0.26	26373077	34101	51.34	778	780	767	1001	539	770	773.38	8608	781	775	766	760	751	778	763	326	231	500	530	1	1	65123786	503	4.11	0.87	12	0.05	188.00	891.00	1202	20230213	-35.77	738	20221114	4.61	1202	-35.77	20230213	746	3.49	20231030	1202	-35.77	20230213	738	4.61	20221114	1.19	N	010280	500	325 억	N	N	N	N
169	20231102	090229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	778	8	2	1.04	2116235	2734	4.12	778	778	767	1001	539	770	774.04	498	781	775	766	760	751	778	763	326	231	500	530	1	1	65123786	507	4.14	0.87	12	0.00	188.00	891.00	1202	20230213	-35.27	738	20221114	5.42	1202	-35.27	20230213	746	4.29	20231030	1202	-35.27	20230213	738	5.42	20221114	1.19	N	010280	500	325 억	N	N	N	N
170	20231101	160227	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	770	10	2	1.32	50080004	65425	44.28	757	772	757	988	532	760	765.45	7531	798	779	767	748	736	773	742	326	228	500	530	1	1	65123786	501	4.10	0.86	12	0.10	188.00	891.00	1202	20230213	-35.94	738	20221114	4.34	1202	-35.94	20230213	746	3.22	20231030	1202	-35.94	20230213	738	4.34	20221114	1.20	N	010280	500	325 억	N	N	N	N
171	20231101	150227	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	770	10	2	1.32	48921154	63920	43.26	757	772	757	988	532	760	765.35	7578	798	779	767	748	736	773	742	326	228	500	530	1	1	65123786	501	4.10	0.86	12	0.10	188.00	891.00	1202	20230213	-35.94	738	20221114	4.34	1202	-35.94	20230213	746	3.22	20231030	1202	-35.94	20230213	738	4.34	20221114	1.20	N	010280	500	325 억	N	N	N	N
172	20231101	140225	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	767	7	2	0.92	45328570	59239	40.09	757	772	757	988	532	760	765.18	7377	798	779	767	748	736	773	742	326	228	500	530	1	1	65123786	499	4.08	0.86	12	0.09	188.00	891.00	1202	20230213	-36.19	738	20221114	3.93	1202	-36.19	20230213	746	2.82	20231030	1202	-36.19	20230213	738	3.93	20221114	1.20	N	010280	500	325 억	N	N	N	N
173	20231101	130228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	767	7	2	0.92	43000288	56196	38.03	757	772	757	988	532	760	765.18	6836	798	779	767	748	736	773	742	326	228	500	530	1	1	65123786	499	4.08	0.86	12	0.09	188.00	891.00	1202	20230213	-36.19	738	20221114	3.93	1202	-36.19	20230213	746	2.82	20231030	1202	-36.19	20230213	738	3.93	20221114	1.20	N	010280	500	325 억	N	N	N	N
174	20231101	120231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	770	10	2	1.32	32399778	42311	28.64	757	772	757	988	532	760	765.75	6638	798	779	767	748	736	773	742	326	228	500	530	1	1	65123786	501	4.10	0.86	12	0.06	188.00	891.00	1202	20230213	-35.94	738	20221114	4.34	1202	-35.94	20230213	746	3.22	20231030	1202	-35.94	20230213	738	4.34	20221114	1.20	N	010280	500	325 억	N	N	N	N
175	20231101	110231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	766	6	2	0.79	29212909	38161	25.83	757	772	757	988	532	760	765.52	6855	798	779	767	748	736	773	742	326	228	500	530	1	1	65123786	499	4.07	0.86	12	0.06	188.00	891.00	1202	20230213	-36.27	738	20221114	3.79	1202	-36.27	20230213	746	2.68	20231030	1202	-36.27	20230213	738	3.79	20221114	1.20	N	010280	500	325 억	N	N	N	N
176	20231101	100229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	769	9	2	1.18	22447407	29347	19.86	757	772	757	988	532	760	764.90	9359	798	779	767	748	736	773	742	326	228	500	530	1	1	65123786	501	4.09	0.86	12	0.05	188.00	891.00	1202	20230213	-36.02	738	20221114	4.20	1202	-36.02	20230213	746	3.08	20231030	1202	-36.02	20230213	738	4.20	20221114	1.20	N	010280	500	325 억	N	N	N	N
177	20231101	090230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	764	4	2	0.53	6929994	9121	6.17	757	764	757	988	532	760	759.78	7628	798	779	767	748	736	773	742	326	228	500	530	1	1	65123786	498	4.06	0.86	12	0.01	188.00	891.00	1202	20230213	-36.44	738	20221114	3.52	1202	-36.44	20230213	746	2.41	20231030	1202	-36.44	20230213	738	3.52	20221114	1.20	N	010280	500	325 억	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History