KissMeData/033230/price/prices-20231101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

75 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	160429	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2880	120	2	4.35	17657606485	5968693	1165.70	2830	3075	2825	3585	1935	2760	2958.47	1.73	-104112	2846	2802	2766	2722	2686	2785	2705	196	825	500	1760	5	1	39215380	1129	96.00	1.44	12	15.22	30.00	1996.00	5320	20230620	-45.86	1875	20221209	53.60	5320	-45.86	20230620	1890	52.38	20230103	5320	-45.86	20230620	1875	53.60	20221209	3.96	N	033230	500	196 억	678570	N	N	N	N
3	20231130	150430	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2890	130	2	4.71	17147079675	5791341	1131.07	2830	3075	2825	3585	1935	2760	2960.85	1.73	-153952	2846	2802	2766	2722	2686	2785	2705	196	825	500	1760	5	1	39215380	1133	96.33	1.45	12	14.77	30.00	1996.00	5320	20230620	-45.68	1875	20221209	54.13	5320	-45.68	20230620	1890	52.91	20230103	5320	-45.68	20230620	1875	54.13	20221209	3.96	N	033230	500	196 억	678570	N	N	N	N
4	20231130	140428	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2905	145	2	5.25	16775958415	5662828	1105.97	2830	3075	2825	3585	1935	2760	2962.51	1.73	-181308	2846	2802	2766	2722	2686	2785	2705	196	825	500	1760	5	1	39215380	1139	96.83	1.46	12	14.44	30.00	1996.00	5320	20230620	-45.39	1875	20221209	54.93	5320	-45.39	20230620	1890	53.70	20230103	5320	-45.39	20230620	1875	54.93	20221209	3.96	N	033230	500	196 억	678570	N	N	N	N
5	20231130	130427	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2885	125	2	4.53	16370213665	5522932	1078.64	2830	3075	2825	3585	1935	2760	2964.08	1.73	-175036	2846	2802	2766	2722	2686	2785	2705	196	825	500	1760	5	1	39215380	1131	96.17	1.45	12	14.08	30.00	1996.00	5320	20230620	-45.77	1875	20221209	53.87	5320	-45.77	20230620	1890	52.65	20230103	5320	-45.77	20230620	1875	53.87	20221209	3.96	N	033230	500	196 억	678570	N	N	N	N
6	20231130	120435	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2855	95	2	3.44	16007213435	5396768	1054.00	2830	3075	2825	3585	1935	2760	2966.11	1.73	-165115	2846	2802	2766	2722	2686	2785	2705	196	825	500	1760	5	1	39215380	1120	95.17	1.43	12	13.76	30.00	1996.00	5320	20230620	-46.33	1875	20221209	52.27	5320	-46.33	20230620	1890	51.06	20230103	5320	-46.33	20230620	1875	52.27	20221209	3.96	N	033230	500	196 억	678570	N	N	N	N
7	20231130	110430	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2900	140	2	5.07	15399468425	5184939	1012.63	2830	3075	2825	3585	1935	2760	2970.08	1.73	-165111	2846	2802	2766	2722	2686	2785	2705	196	825	500	1760	5	1	39215380	1137	96.67	1.45	12	13.22	30.00	1996.00	5320	20230620	-45.49	1875	20221209	54.67	5320	-45.49	20230620	1890	53.44	20230103	5320	-45.49	20230620	1875	54.67	20221209	3.96	N	033230	500	196 억	678570	N	N	N	N
8	20231130	100426	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2930	170	2	6.16	14042758310	4718174	921.47	2830	3075	2825	3585	1935	2760	2976.36	1.73	-152533	2846	2802	2766	2722	2686	2785	2705	196	825	500	1760	5	1	39215380	1149	97.67	1.47	12	12.03	30.00	1996.00	5320	20230620	-44.92	1875	20221209	56.27	5320	-44.92	20230620	1890	55.03	20230103	5320	-44.92	20230620	1875	56.27	20221209	3.96	N	033230	500	196 억	678570	N	N	N	N
9	20231130	090428	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2945	185	2	6.70	2365211560	811781	158.54	2830	2970	2825	3585	1935	2760	2913.80	1.73	27	2846	2802	2766	2722	2686	2785	2705	196	825	500	1760	5	1	39215380	1155	98.17	1.48	12	2.07	30.00	1996.00	5320	20230620	-44.64	1875	20221209	57.07	5320	-44.64	20230620	1890	55.82	20230103	5320	-44.64	20230620	1875	57.07	20221209	3.96	N	033230	500	196 억	678570	N	N	N	N
10	20231129	160426	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2760	-25	5	-0.90	1389750400	499209	70.57	2785	2810	2730	3620	1950	2785	2783.95	1.65	35854	2901	2842	2806	2747	2711	2825	2730	196	835	500	1780	5	1	39215380	1082	92.00	1.38	12	1.27	30.00	1996.00	5320	20230620	-48.12	1875	20221209	47.20	5320	-48.12	20230620	1890	46.03	20230103	5320	-48.12	20230620	1875	47.20	20221209	3.81	N	033230	500	196 억	645104	N	N	N	N
11	20231129	150429	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2775	-10	5	-0.36	1275447965	457852	64.72	2785	2810	2730	3620	1950	2785	2785.72	1.65	31161	2901	2842	2806	2747	2711	2825	2730	196	835	500	1780	5	1	39215380	1088	92.50	1.39	12	1.17	30.00	1996.00	5320	20230620	-47.84	1875	20221209	48.00	5320	-47.84	20230620	1890	46.83	20230103	5320	-47.84	20230620	1875	48.00	20221209	3.81	N	033230	500	196 억	645104	N	N	N	N
12	20231129	140427	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2790	5	2	0.18	1010750410	362399	51.23	2785	2810	2730	3620	1950	2785	2789.05	1.65	62792	2901	2842	2806	2747	2711	2825	2730	196	835	500	1780	5	1	39215380	1094	93.00	1.40	12	0.92	30.00	1996.00	5320	20230620	-47.56	1875	20221209	48.80	5320	-47.56	20230620	1890	47.62	20230103	5320	-47.56	20230620	1875	48.80	20221209	3.81	N	033230	500	196 억	645104	N	N	N	N
13	20231129	130429	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2800	15	2	0.54	784968410	281532	39.80	2785	2810	2730	3620	1950	2785	2788.20	1.65	47422	2901	2842	2806	2747	2711	2825	2730	196	835	500	1780	5	1	39215380	1098	93.33	1.40	12	0.72	30.00	1996.00	5320	20230620	-47.37	1875	20221209	49.33	5320	-47.37	20230620	1890	48.15	20230103	5320	-47.37	20230620	1875	49.33	20221209	3.81	N	033230	500	196 억	645104	N	N	N	N
14	20231129	120429	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2800	15	2	0.54	719294925	258094	36.48	2785	2810	2730	3620	1950	2785	2786.95	1.65	42186	2901	2842	2806	2747	2711	2825	2730	196	835	500	1780	5	1	39215380	1098	93.33	1.40	12	0.66	30.00	1996.00	5320	20230620	-47.37	1875	20221209	49.33	5320	-47.37	20230620	1890	48.15	20230103	5320	-47.37	20230620	1875	49.33	20221209	3.81	N	033230	500	196 억	645104	N	N	N	N
15	20231129	110428	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2795	10	2	0.36	585264125	210220	29.72	2785	2810	2730	3620	1950	2785	2784.06	1.65	37404	2901	2842	2806	2747	2711	2825	2730	196	835	500	1780	5	1	39215380	1096	93.17	1.40	12	0.54	30.00	1996.00	5320	20230620	-47.46	1875	20221209	49.07	5320	-47.46	20230620	1890	47.88	20230103	5320	-47.46	20230620	1875	49.07	20221209	3.81	N	033230	500	196 억	645104	N	N	N	N
16	20231129	100426	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2785	0	3	0.00	441004400	158536	22.41	2785	2810	2730	3620	1950	2785	2781.73	1.65	22298	2901	2842	2806	2747	2711	2825	2730	196	835	500	1780	5	1	39215380	1092	92.83	1.40	12	0.40	30.00	1996.00	5320	20230620	-47.65	1875	20221209	48.53	5320	-47.65	20230620	1890	47.35	20230103	5320	-47.65	20230620	1875	48.53	20221209	3.81	N	033230	500	196 억	645104	N	N	N	N
17	20231129	090424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2745	-40	5	-1.44	93029850	33667	4.76	2785	2795	2730	3620	1950	2785	2763.24	1.65	-3682	2901	2842	2806	2747	2711	2825	2730	196	835	500	1780	5	1	39215380	1076	91.50	1.38	12	0.09	30.00	1996.00	5320	20230620	-48.40	1875	20221209	46.40	5320	-48.40	20230620	1890	45.24	20230103	5320	-48.40	20230620	1875	46.40	20221209	3.81	N	033230	500	196 억	645104	N	N	N	N
18	20231128	160427	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2785	-30	5	-1.07	1969555995	699555	44.35	2795	2865	2770	3655	1975	2815	2815.75	1.66	-1733	2965	2890	2850	2775	2735	2870	2755	196	840	500	1800	5	1	39215380	1092	92.83	1.40	12	1.78	30.00	1996.00	5320	20230620	-47.65	1875	20221209	48.53	5320	-47.65	20230620	1890	47.35	20230103	5320	-47.65	20230620	1875	48.53	20221209	3.63	N	033230	500	196 억	652626	N	N	N	N
19	20231128	150400	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2790	-25	5	-0.89	1830017425	649513	41.18	2795	2865	2770	3655	1975	2815	2817.53	1.66	-8776	2965	2890	2850	2775	2735	2870	2755	196	840	500	1800	5	1	39215380	1094	93.00	1.40	12	1.66	30.00	1996.00	5320	20230620	-47.56	1875	20221209	48.80	5320	-47.56	20230620	1890	47.62	20230103	5320	-47.56	20230620	1875	48.80	20221209	3.63	N	033230	500	196 억	652626	N	N	N	N
20	20231128	140425	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2820	5	2	0.18	1499465615	531142	33.68	2795	2865	2790	3655	1975	2815	2823.13	1.66	-2491	2965	2890	2850	2775	2735	2870	2755	196	840	500	1800	5	1	39215380	1106	94.00	1.41	12	1.35	30.00	1996.00	5320	20230620	-46.99	1875	20221209	50.40	5320	-46.99	20230620	1890	49.21	20230103	5320	-46.99	20230620	1875	50.40	20221209	3.63	N	033230	500	196 억	652626	N	N	N	N
21	20231128	130424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2795	-20	5	-0.71	1362730270	482468	30.59	2795	2865	2795	3655	1975	2815	2824.54	1.66	5865	2965	2890	2850	2775	2735	2870	2755	196	840	500	1800	5	1	39215380	1096	93.17	1.40	12	1.23	30.00	1996.00	5320	20230620	-47.46	1875	20221209	49.07	5320	-47.46	20230620	1890	47.88	20230103	5320	-47.46	20230620	1875	49.07	20221209	3.63	N	033230	500	196 억	652626	N	N	N	N
22	20231128	120424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2815	0	3	0.00	1142002415	403797	25.60	2795	2865	2795	3655	1975	2815	2828.23	1.66	20346	2965	2890	2850	2775	2735	2870	2755	196	840	500	1800	5	1	39215380	1104	93.83	1.41	12	1.03	30.00	1996.00	5320	20230620	-47.09	1875	20221209	50.13	5320	-47.09	20230620	1890	48.94	20230103	5320	-47.09	20230620	1875	50.13	20221209	3.63	N	033230	500	196 억	652626	N	N	N	N
23	20231128	110424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2835	20	2	0.71	1014302410	358551	22.73	2795	2865	2795	3655	1975	2815	2828.97	1.66	26105	2965	2890	2850	2775	2735	2870	2755	196	840	500	1800	5	1	39215380	1112	94.50	1.42	12	0.91	30.00	1996.00	5320	20230620	-46.71	1875	20221209	51.20	5320	-46.71	20230620	1890	50.00	20230103	5320	-46.71	20230620	1875	51.20	20221209	3.63	N	033230	500	196 억	652626	N	N	N	N
24	20231128	100425	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2850	35	2	1.24	581973120	205436	13.02	2795	2865	2795	3655	1975	2815	2833.05	1.66	-1223	2965	2890	2850	2775	2735	2870	2755	196	840	500	1800	5	1	39215380	1118	95.00	1.43	12	0.52	30.00	1996.00	5320	20230620	-46.43	1875	20221209	52.00	5320	-46.43	20230620	1890	50.79	20230103	5320	-46.43	20230620	1875	52.00	20221209	3.63	N	033230	500	196 억	652626	N	N	N	N
25	20231128	090423	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2830	15	2	0.53	94310975	33608	2.13	2795	2830	2795	3655	1975	2815	2805.64	1.66	7200	2965	2890	2850	2775	2735	2870	2755	196	840	500	1800	5	1	39215380	1110	94.33	1.42	12	0.09	30.00	1996.00	5320	20230620	-46.80	1875	20221209	50.93	5320	-46.80	20230620	1890	49.74	20230103	5320	-46.80	20230620	1875	50.93	20221209	3.63	N	033230	500	196 억	652626	N	N	N	N
26	20231127	160425	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2815	-25	5	-0.88	4437273605	1550837	162.18	2925	2925	2810	3690	1990	2840	2861.25	2.12	-180360	2920	2880	2855	2815	2790	2900	2835	196	850	500	1810	5	1	39215380	1104	93.83	1.41	12	3.95	30.00	1996.00	5320	20230620	-47.09	1875	20221209	50.13	5320	-47.09	20230620	1890	48.94	20230103	5320	-47.09	20230620	1875	50.13	20221209	3.48	N	033230	500	196 억	832199	N	N	N	N
27	20231127	150423	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2840	0	3	0.00	3985647005	1391075	145.47	2925	2925	2810	3690	1990	2840	2865.16	2.12	-195274	2920	2880	2855	2815	2790	2900	2835	196	850	500	1810	5	1	39215380	1114	94.67	1.42	12	3.55	30.00	1996.00	5320	20230620	-46.62	1875	20221209	51.47	5320	-46.62	20230620	1890	50.26	20230103	5320	-46.62	20230620	1875	51.47	20221209	3.48	N	033230	500	196 억	832199	N	N	N	N
28	20231127	140427	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2850	10	2	0.35	3715464685	1295951	135.52	2925	2925	2810	3690	1990	2840	2866.98	2.12	-195655	2920	2880	2855	2815	2790	2900	2835	196	850	500	1810	5	1	39215380	1118	95.00	1.43	12	3.30	30.00	1996.00	5320	20230620	-46.43	1875	20221209	52.00	5320	-46.43	20230620	1890	50.79	20230103	5320	-46.43	20230620	1875	52.00	20221209	3.48	N	033230	500	196 억	832199	N	N	N	N
29	20231127	130425	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2840	0	3	0.00	2691317015	939719	98.27	2925	2925	2810	3690	1990	2840	2863.96	2.12	-155928	2920	2880	2855	2815	2790	2900	2835	196	850	500	1810	5	1	39215380	1114	94.67	1.42	12	2.40	30.00	1996.00	5320	20230620	-46.62	1875	20221209	51.47	5320	-46.62	20230620	1890	50.26	20230103	5320	-46.62	20230620	1875	51.47	20221209	3.48	N	033230	500	196 억	832199	N	N	N	N
30	20231127	120426	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2835	-5	5	-0.18	2358175340	821707	85.93	2925	2925	2830	3690	1990	2840	2869.85	2.12	-147340	2920	2880	2855	2815	2790	2900	2835	196	850	500	1810	5	1	39215380	1112	94.50	1.42	12	2.10	30.00	1996.00	5320	20230620	-46.71	1875	20221209	51.20	5320	-46.71	20230620	1890	50.00	20230103	5320	-46.71	20230620	1875	51.20	20221209	3.48	N	033230	500	196 억	832199	N	N	N	N
31	20231127	110419	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2850	10	2	0.35	2180758010	759356	79.41	2925	2925	2830	3690	1990	2840	2871.85	2.12	-136004	2920	2880	2855	2815	2790	2900	2835	196	850	500	1810	5	1	39215380	1118	95.00	1.43	12	1.94	30.00	1996.00	5320	20230620	-46.43	1875	20221209	52.00	5320	-46.43	20230620	1890	50.79	20230103	5320	-46.43	20230620	1875	52.00	20221209	3.48	N	033230	500	196 억	832199	N	N	N	N
32	20231127	100419	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2850	10	2	0.35	1766243070	614451	64.26	2925	2925	2830	3690	1990	2840	2874.51	2.12	-118872	2920	2880	2855	2815	2790	2900	2835	196	850	500	1810	5	1	39215380	1118	95.00	1.43	12	1.57	30.00	1996.00	5320	20230620	-46.43	1875	20221209	52.00	5320	-46.43	20230620	1890	50.79	20230103	5320	-46.43	20230620	1875	52.00	20221209	3.48	N	033230	500	196 억	832199	N	N	N	N
33	20231127	090420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2890	50	2	1.76	783927805	269986	28.23	2925	2925	2855	3690	1990	2840	2903.59	2.12	-87999	2920	2880	2855	2815	2790	2900	2835	196	850	500	1810	5	1	39215380	1133	96.33	1.45	12	0.69	30.00	1996.00	5320	20230620	-45.68	1875	20221209	54.13	5320	-45.68	20230620	1890	52.91	20230103	5320	-45.68	20230620	1875	54.13	20221209	3.48	N	033230	500	196 억	832199	N	N	N	N
34	20231124	160415	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2840	-30	5	-1.05	2692982870	942797	61.37	2835	2895	2830	3730	2010	2870	2856.44	2.13	-1056	2986	2927	2851	2792	2716	2957	2822	196	860	500	1830	5	1	39215380	1114	94.67	1.42	12	2.40	30.00	1996.00	5320	20230620	-46.62	1875	20221209	51.47	5320	-46.62	20230620	1890	50.26	20230103	5320	-46.62	20230620	1875	51.47	20221209	3.57	N	033230	500	196 억	834236	N	N	N	N
35	20231124	150421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2840	-30	5	-1.05	2350341150	822064	53.51	2835	2895	2830	3730	2010	2870	2859.02	2.13	-10111	2986	2927	2851	2792	2716	2957	2822	196	860	500	1830	5	1	39215380	1114	94.67	1.42	12	2.10	30.00	1996.00	5320	20230620	-46.62	1875	20221209	51.47	5320	-46.62	20230620	1890	50.26	20230103	5320	-46.62	20230620	1875	51.47	20221209	3.57	N	033230	500	196 억	834236	N	N	N	N
36	20231124	140422	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2850	-20	5	-0.70	2101548690	734704	47.83	2835	2895	2830	3730	2010	2870	2860.35	2.13	-10842	2986	2927	2851	2792	2716	2957	2822	196	860	500	1830	5	1	39215380	1118	95.00	1.43	12	1.87	30.00	1996.00	5320	20230620	-46.43	1875	20221209	52.00	5320	-46.43	20230620	1890	50.79	20230103	5320	-46.43	20230620	1875	52.00	20221209	3.57	N	033230	500	196 억	834236	N	N	N	N
37	20231124	130420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2880	10	2	0.35	1776345695	621255	40.44	2835	2895	2830	3730	2010	2870	2859.21	2.13	812	2986	2927	2851	2792	2716	2957	2822	196	860	500	1830	5	1	39215380	1129	96.00	1.44	12	1.58	30.00	1996.00	5320	20230620	-45.86	1875	20221209	53.60	5320	-45.86	20230620	1890	52.38	20230103	5320	-45.86	20230620	1875	53.60	20221209	3.57	N	033230	500	196 억	834236	N	N	N	N
38	20231124	120423	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2845	-25	5	-0.87	1557818225	544947	35.47	2835	2895	2830	3730	2010	2870	2858.57	2.13	-3477	2986	2927	2851	2792	2716	2957	2822	196	860	500	1830	5	1	39215380	1116	94.83	1.43	12	1.39	30.00	1996.00	5320	20230620	-46.52	1875	20221209	51.73	5320	-46.52	20230620	1890	50.53	20230103	5320	-46.52	20230620	1875	51.73	20221209	3.57	N	033230	500	196 억	834236	N	N	N	N
39	20231124	110421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2845	-25	5	-0.87	1335758480	466684	30.38	2835	2895	2830	3730	2010	2870	2862.16	2.13	-17891	2986	2927	2851	2792	2716	2957	2822	196	860	500	1830	5	1	39215380	1116	94.83	1.43	12	1.19	30.00	1996.00	5320	20230620	-46.52	1875	20221209	51.73	5320	-46.52	20230620	1890	50.53	20230103	5320	-46.52	20230620	1875	51.73	20221209	3.57	N	033230	500	196 억	834236	N	N	N	N
40	20231124	100419	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2875	5	2	0.17	915672650	319551	20.80	2835	2895	2830	3730	2010	2870	2865.44	2.13	-22604	2986	2927	2851	2792	2716	2957	2822	196	860	500	1830	5	1	39215380	1127	95.83	1.44	12	0.81	30.00	1996.00	5320	20230620	-45.96	1875	20221209	53.33	5320	-45.96	20230620	1890	52.12	20230103	5320	-45.96	20230620	1875	53.33	20221209	3.57	N	033230	500	196 억	834236	N	N	N	N
41	20231124	090419	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2850	-20	5	-0.70	196839290	69238	4.51	2835	2855	2830	3730	2010	2870	2841.22	2.13	-2450	2986	2927	2851	2792	2716	2957	2822	196	860	500	1830	5	1	39215380	1118	95.00	1.43	12	0.18	30.00	1996.00	5320	20230620	-46.43	1875	20221209	52.00	5320	-46.43	20230620	1890	50.79	20230103	5320	-46.43	20230620	1875	52.00	20221209	3.57	N	033230	500	196 억	834236	N	N	N	N
42	20231123	160414	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2870	50	2	1.77	4212963760	1485357	31.80	2840	2910	2775	3665	1975	2820	2835.89	1.77	141814	3023	2921	2858	2756	2693	2972	2807	196	845	500	1800	5	1	39215380	1125	95.67	1.44	12	3.79	30.00	1996.00	5320	20230620	-46.05	1875	20221209	53.07	5320	-46.05	20230620	1890	51.85	20230103	5320	-46.05	20230620	1875	53.07	20221209	2.67	N	033230	500	196 억	692262	N	N	N	N
43	20231123	150429	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2815	-5	5	-0.18	3300218040	1163672	24.91	2840	2890	2775	3665	1975	2820	2836.12	1.77	69107	3023	2921	2858	2756	2693	2972	2807	196	845	500	1800	5	1	39215380	1104	93.83	1.41	12	2.97	30.00	1996.00	5320	20230620	-47.09	1875	20221209	50.13	5320	-47.09	20230620	1890	48.94	20230103	5320	-47.09	20230620	1875	50.13	20221209	2.67	N	033230	500	196 억	692262	N	N	N	N
44	20231123	140423	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2820	0	3	0.00	2935110980	1034144	22.14	2840	2890	2775	3665	1975	2820	2838.31	1.77	59515	3023	2921	2858	2756	2693	2972	2807	196	845	500	1800	5	1	39215380	1106	94.00	1.41	12	2.64	30.00	1996.00	5320	20230620	-46.99	1875	20221209	50.40	5320	-46.99	20230620	1890	49.21	20230103	5320	-46.99	20230620	1875	50.40	20221209	2.67	N	033230	500	196 억	692262	N	N	N	N
45	20231123	130425	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2855	35	2	1.24	2537040740	893799	19.13	2840	2890	2775	3665	1975	2820	2838.62	1.77	28797	3023	2921	2858	2756	2693	2972	2807	196	845	500	1800	5	1	39215380	1120	95.17	1.43	12	2.28	30.00	1996.00	5320	20230620	-46.33	1875	20221209	52.27	5320	-46.33	20230620	1890	51.06	20230103	5320	-46.33	20230620	1875	52.27	20221209	2.67	N	033230	500	196 억	692262	N	N	N	N
46	20231123	120420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2845	25	2	0.89	1838457230	650302	13.92	2840	2865	2775	3665	1975	2820	2827.15	1.77	31502	3023	2921	2858	2756	2693	2972	2807	196	845	500	1800	5	1	39215380	1116	94.83	1.43	12	1.66	30.00	1996.00	5320	20230620	-46.52	1875	20221209	51.73	5320	-46.52	20230620	1890	50.53	20230103	5320	-46.52	20230620	1875	51.73	20221209	2.67	N	033230	500	196 억	692262	N	N	N	N
47	20231123	110428	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2855	35	2	1.24	1572105965	556778	11.92	2840	2865	2775	3665	1975	2820	2823.62	1.77	21356	3023	2921	2858	2756	2693	2972	2807	196	845	500	1800	5	1	39215380	1120	95.17	1.43	12	1.42	30.00	1996.00	5320	20230620	-46.33	1875	20221209	52.27	5320	-46.33	20230620	1890	51.06	20230103	5320	-46.33	20230620	1875	52.27	20221209	2.67	N	033230	500	196 억	692262	N	N	N	N
48	20231123	100421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2835	15	2	0.53	977152010	347931	7.45	2840	2845	2775	3665	1975	2820	2808.25	1.77	50025	3023	2921	2858	2756	2693	2972	2807	196	845	500	1800	5	1	39215380	1112	94.50	1.42	12	0.89	30.00	1996.00	5320	20230620	-46.71	1875	20221209	51.20	5320	-46.71	20230620	1890	50.00	20230103	5320	-46.71	20230620	1875	51.20	20221209	2.67	N	033230	500	196 억	692262	N	N	N	N
49	20231123	090417	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2810	-10	5	-0.35	161125040	56973	1.22	2840	2845	2810	3665	1975	2820	2829.10	1.77	-7615	3023	2921	2858	2756	2693	2972	2807	196	845	500	1800	5	1	39215380	1102	93.67	1.41	12	0.15	30.00	1996.00	5320	20230620	-47.18	1875	20221209	49.87	5320	-47.18	20230620	1890	48.68	20230103	5320	-47.18	20230620	1875	49.87	20221209	2.67	N	033230	500	196 억	692262	N	N	N	N
50	20231122	160406	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2820	45	2	1.62	13345452780	4649524	31.37	2805	2960	2795	3605	1945	2775	2870.30	1.86	-42597	3285	3030	2845	2590	2405	3157	2717	196	830	500	1770	5	1	39215380	1106	94.00	1.41	12	11.86	30.00	1996.00	5320	20230620	-46.99	1875	20221209	50.40	5320	-46.99	20230620	1890	49.21	20230103	5320	-46.99	20230620	1875	50.40	20221209	2.68	N	033230	500	196 억	728713	N	N	N	N
51	20231122	150415	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2805	30	2	1.08	12922177095	4499113	30.35	2805	2960	2795	3605	1945	2775	2872.17	1.86	-38528	3285	3030	2845	2590	2405	3157	2717	196	830	500	1770	5	1	39215380	1100	93.50	1.41	12	11.47	30.00	1996.00	5320	20230620	-47.27	1875	20221209	49.60	5320	-47.27	20230620	1890	48.41	20230103	5320	-47.27	20230620	1875	49.60	20221209	2.68	N	033230	500	196 억	728713	N	N	N	N
52	20231122	140408	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2840	65	2	2.34	12278526360	4270976	28.81	2805	2960	2795	3605	1945	2775	2874.88	1.86	-37410	3285	3030	2845	2590	2405	3157	2717	196	830	500	1770	5	1	39215380	1114	94.67	1.42	12	10.89	30.00	1996.00	5320	20230620	-46.62	1875	20221209	51.47	5320	-46.62	20230620	1890	50.26	20230103	5320	-46.62	20230620	1875	51.47	20221209	2.68	N	033230	500	196 억	728713	N	N	N	N
53	20231122	130424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2840	65	2	2.34	11972972525	4163386	28.09	2805	2960	2795	3605	1945	2775	2875.78	1.86	-44005	3285	3030	2845	2590	2405	3157	2717	196	830	500	1770	5	1	39215380	1114	94.67	1.42	12	10.62	30.00	1996.00	5320	20230620	-46.62	1875	20221209	51.47	5320	-46.62	20230620	1890	50.26	20230103	5320	-46.62	20230620	1875	51.47	20221209	2.68	N	033230	500	196 억	728713	N	N	N	N
54	20231122	120426	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2860	85	2	3.06	11588339970	4027980	27.17	2805	2960	2795	3605	1945	2775	2876.97	1.86	-33207	3285	3030	2845	2590	2405	3157	2717	196	830	500	1770	5	1	39215380	1122	95.33	1.43	12	10.27	30.00	1996.00	5320	20230620	-46.24	1875	20221209	52.53	5320	-46.24	20230620	1890	51.32	20230103	5320	-46.24	20230620	1875	52.53	20221209	2.68	N	033230	500	196 억	728713	N	N	N	N
55	20231122	110440	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2875	100	2	3.60	10978181330	3814295	25.73	2805	2960	2795	3605	1945	2775	2878.18	1.86	-33936	3285	3030	2845	2590	2405	3157	2717	196	830	500	1770	5	1	39215380	1127	95.83	1.44	12	9.73	30.00	1996.00	5320	20230620	-45.96	1875	20221209	53.33	5320	-45.96	20230620	1890	52.12	20230103	5320	-45.96	20230620	1875	53.33	20221209	2.68	N	033230	500	196 억	728713	N	N	N	N
56	20231122	100430	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2850	75	2	2.70	6132340195	2146018	14.48	2805	2920	2795	3605	1945	2775	2857.55	1.86	5631	3285	3030	2845	2590	2405	3157	2717	196	830	500	1770	5	1	39215380	1118	95.00	1.43	12	5.47	30.00	1996.00	5320	20230620	-46.43	1875	20221209	52.00	5320	-46.43	20230620	1890	50.79	20230103	5320	-46.43	20230620	1875	52.00	20221209	2.68	N	033230	500	196 억	728713	N	N	N	N
57	20231122	090408	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2850	75	2	2.70	1863117820	656433	4.43	2805	2875	2795	3605	1945	2775	2838.27	1.86	-34987	3285	3030	2845	2590	2405	3157	2717	196	830	500	1770	5	1	39215380	1118	95.00	1.43	12	1.67	30.00	1996.00	5320	20230620	-46.43	1875	20221209	52.00	5320	-46.43	20230620	1890	50.79	20230103	5320	-46.43	20230620	1875	52.00	20221209	2.68	N	033230	500	196 억	728713	N	N	N	N
58	20231121	160412	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2775	255	2	10.12	43659800390	14786290	3633.23	2700	3100	2660	3275	1765	2520	2952.90	3.68	-712648	2630	2575	2495	2440	2360	2602	2467	196	755	500	1610	5	1	39215380	1088	92.50	1.39	12	37.71	30.00	1996.00	5320	20230620	-47.84	1875	20221209	48.00	5320	-47.84	20230620	1890	46.83	20230103	5320	-47.84	20230620	1875	48.00	20221209	2.72	N	033230	500	196 억	1441278	N	N	N	N
59	20231121	150412	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2775	255	2	10.12	42989410565	14544594	3573.84	2700	3100	2660	3275	1765	2520	2955.70	3.68	-728177	2630	2575	2495	2440	2360	2602	2467	196	755	500	1610	5	1	39215380	1088	92.50	1.39	12	37.09	30.00	1996.00	5320	20230620	-47.84	1875	20221209	48.00	5320	-47.84	20230620	1890	46.83	20230103	5320	-47.84	20230620	1875	48.00	20221209	2.72	N	033230	500	196 억	1441278	N	N	N	N
60	20231121	140406	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2780	260	2	10.32	42206518630	14262064	3504.42	2700	3100	2660	3275	1765	2520	2959.36	3.68	-738172	2630	2575	2495	2440	2360	2602	2467	196	755	500	1610	5	1	39215380	1090	92.67	1.39	12	36.37	30.00	1996.00	5320	20230620	-47.74	1875	20221209	48.27	5320	-47.74	20230620	1890	47.09	20230103	5320	-47.74	20230620	1875	48.27	20221209	2.72	N	033230	500	196 억	1441278	N	N	N	N
61	20231121	130406	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2830	310	2	12.30	40689653475	13721256	3371.53	2700	3100	2660	3275	1765	2520	2965.45	3.68	-729899	2630	2575	2495	2440	2360	2602	2467	196	755	500	1610	5	1	39215380	1110	94.33	1.42	12	34.99	30.00	1996.00	5320	20230620	-46.80	1875	20221209	50.93	5320	-46.80	20230620	1890	49.74	20230103	5320	-46.80	20230620	1875	50.93	20221209	2.72	N	033230	500	196 억	1441278	N	N	N	N
62	20231121	120405	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2880	360	2	14.29	38789349620	13049801	3206.54	2700	3100	2660	3275	1765	2520	2972.41	3.68	-718589	2630	2575	2495	2440	2360	2602	2467	196	755	500	1610	5	1	39215380	1129	96.00	1.44	12	33.28	30.00	1996.00	5320	20230620	-45.86	1875	20221209	53.60	5320	-45.86	20230620	1890	52.38	20230103	5320	-45.86	20230620	1875	53.60	20221209	2.72	N	033230	500	196 억	1441278	N	N	N	N
63	20231121	110405	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2915	395	2	15.67	36823997920	12371169	3039.79	2700	3100	2660	3275	1765	2520	2976.60	3.68	-672859	2630	2575	2495	2440	2360	2602	2467	196	755	500	1610	5	1	39215380	1143	97.17	1.46	12	31.55	30.00	1996.00	5320	20230620	-45.21	1875	20221209	55.47	5320	-45.21	20230620	1890	54.23	20230103	5320	-45.21	20230620	1875	55.47	20221209	2.72	N	033230	500	196 억	1441278	N	N	N	N
64	20231121	100356	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2930	410	2	16.27	33699137880	11306943	2778.30	2700	3100	2660	3275	1765	2520	2980.39	3.68	-602181	2630	2575	2495	2440	2360	2602	2467	196	755	500	1610	5	1	39215380	1149	97.67	1.47	12	28.83	30.00	1996.00	5320	20230620	-44.92	1875	20221209	56.27	5320	-44.92	20230620	1890	55.03	20230103	5320	-44.92	20230620	1875	56.27	20221209	2.72	N	033230	500	196 억	1441278	N	N	N	N
65	20231121	090401	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2965	445	2	17.66	6537363720	2266112	556.82	2700	2965	2660	3275	1765	2520	2884.84	3.68	-152857	2630	2575	2495	2440	2360	2602	2467	196	755	500	1610	5	1	39215380	1163	98.83	1.49	12	5.78	30.00	1996.00	5320	20230620	-44.27	1875	20221209	58.13	5320	-44.27	20230620	1890	56.88	20230103	5320	-44.27	20230620	1875	58.13	20221209	2.72	N	033230	500	196 억	1441278	Y	N	N	N
66	20231120	160402	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2520	105	2	4.35	1015720295	405206	137.74	2435	2550	2415	3135	1695	2415	2506.62	3.39	109599	2595	2505	2455	2365	2315	2480	2340	196	720	500	1540	5	1	39215380	988	84.00	1.26	12	1.03	30.00	1996.00	5320	20230620	-52.63	1875	20221209	34.40	5320	-52.63	20230620	1890	33.33	20230103	5320	-52.63	20230620	1875	34.40	20221209	2.72	N	033230	500	196 억	1331110	N	N	N	N
67	20231120	150405	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2515	100	2	4.14	983822035	392537	133.44	2435	2550	2415	3135	1695	2415	2506.32	3.39	111745	2595	2505	2455	2365	2315	2480	2340	196	720	500	1540	5	1	39215380	986	83.83	1.26	12	1.00	30.00	1996.00	5320	20230620	-52.73	1875	20221209	34.13	5320	-52.73	20230620	1890	33.07	20230103	5320	-52.73	20230620	1875	34.13	20221209	2.72	N	033230	500	196 억	1331110	N	N	N	N
68	20231120	140405	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2520	105	2	4.35	844494885	336932	114.54	2435	2550	2415	3135	1695	2415	2506.43	3.39	88400	2595	2505	2455	2365	2315	2480	2340	196	720	500	1540	5	1	39215380	988	84.00	1.26	12	0.86	30.00	1996.00	5320	20230620	-52.63	1875	20221209	34.40	5320	-52.63	20230620	1890	33.33	20230103	5320	-52.63	20230620	1875	34.40	20221209	2.72	N	033230	500	196 억	1331110	N	N	N	N
69	20231120	130403	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2505	90	2	3.73	611394560	244937	83.26	2435	2530	2415	3135	1695	2415	2496.13	3.39	92947	2595	2505	2455	2365	2315	2480	2340	196	720	500	1540	5	1	39215380	982	83.50	1.26	12	0.62	30.00	1996.00	5320	20230620	-52.91	1875	20221209	33.60	5320	-52.91	20230620	1890	32.54	20230103	5320	-52.91	20230620	1875	33.60	20221209	2.72	N	033230	500	196 억	1331110	N	N	N	N
70	20231120	120403	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2500	85	2	3.52	494070510	198345	67.42	2435	2525	2415	3135	1695	2415	2490.97	3.39	108820	2595	2505	2455	2365	2315	2480	2340	196	720	500	1540	5	1	39215380	980	83.33	1.25	12	0.51	30.00	1996.00	5320	20230620	-53.01	1875	20221209	33.33	5320	-53.01	20230620	1890	32.28	20230103	5320	-53.01	20230620	1875	33.33	20221209	2.72	N	033230	500	196 억	1331110	N	N	N	N
71	20231120	110402	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2505	90	2	3.73	443928305	178300	60.61	2435	2525	2415	3135	1695	2415	2489.79	3.39	111901	2595	2505	2455	2365	2315	2480	2340	196	720	500	1540	5	1	39215380	982	83.50	1.26	12	0.45	30.00	1996.00	5320	20230620	-52.91	1875	20221209	33.60	5320	-52.91	20230620	1890	32.54	20230103	5320	-52.91	20230620	1875	33.60	20221209	2.72	N	033230	500	196 억	1331110	N	N	N	N
72	20231120	100402	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2510	95	2	3.93	353155820	142039	48.28	2435	2525	2415	3135	1695	2415	2486.33	3.39	91427	2595	2505	2455	2365	2315	2480	2340	196	720	500	1540	5	1	39215380	984	83.67	1.26	12	0.36	30.00	1996.00	5320	20230620	-52.82	1875	20221209	33.87	5320	-52.82	20230620	1890	32.80	20230103	5320	-52.82	20230620	1875	33.87	20221209	2.72	N	033230	500	196 억	1331110	N	N	N	N
73	20231120	090405	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2415	0	3	0.00	9585715	3950	1.34	2435	2435	2415	3135	1695	2415	2426.78	3.39	-649	2595	2505	2455	2365	2315	2480	2340	196	720	500	1540	5	1	39215380	947	80.50	1.21	12	0.01	30.00	1996.00	5320	20230620	-54.61	1875	20221209	28.80	5320	-54.61	20230620	1890	27.78	20230103	5320	-54.61	20230620	1875	28.80	20221209	2.72	N	033230	500	196 억	1331110	N	N	N	N
74	20231117	160412	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2415	-75	5	-3.01	715396465	291921	316.86	2480	2545	2405	3235	1745	2490	2450.93	3.68	-111258	2530	2510	2485	2465	2440	2520	2475	196	745	500	1590	5	1	39215380	947	80.50	1.21	12	0.74	30.00	1996.00	5320	20230620	-54.61	1875	20221209	28.80	5320	-54.61	20230620	1890	27.78	20230103	5320	-54.61	20230620	1875	28.80	20221209	2.86	N	033230	500	196 억	1442431	N	N	N	N
75	20231117	150414	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2430	-60	5	-2.41	689242130	281104	305.12	2480	2545	2405	3235	1745	2490	2451.91	3.68	-109111	2530	2510	2485	2465	2440	2520	2475	196	745	500	1590	5	1	39215380	953	81.00	1.22	12	0.72	30.00	1996.00	5320	20230620	-54.32	1875	20221209	29.60	5320	-54.32	20230620	1890	28.57	20230103	5320	-54.32	20230620	1875	29.60	20221209	2.86	N	033230	500	196 억	1442431	N	N	N	N
76	20231117	140414	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2425	-65	5	-2.61	645305855	263043	285.52	2480	2545	2405	3235	1745	2490	2453.23	3.68	-103802	2530	2510	2485	2465	2440	2520	2475	196	745	500	1590	5	1	39215380	951	80.83	1.21	12	0.67	30.00	1996.00	5320	20230620	-54.42	1875	20221209	29.33	5320	-54.42	20230620	1890	28.31	20230103	5320	-54.42	20230620	1875	29.33	20221209	2.86	N	033230	500	196 억	1442431	N	N	N	N
77	20231117	130411	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2420	-70	5	-2.81	584746435	237942	258.27	2480	2545	2415	3235	1745	2490	2457.52	3.68	-101296	2530	2510	2485	2465	2440	2520	2475	196	745	500	1590	5	1	39215380	949	80.67	1.21	12	0.61	30.00	1996.00	5320	20230620	-54.51	1875	20221209	29.07	5320	-54.51	20230620	1890	28.04	20230103	5320	-54.51	20230620	1875	29.07	20221209	2.86	N	033230	500	196 억	1442431	N	N	N	N
78	20231117	120411	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2435	-55	5	-2.21	517818505	210269	228.23	2480	2545	2420	3235	1745	2490	2462.65	3.68	-99970	2530	2510	2485	2465	2440	2520	2475	196	745	500	1590	5	1	39215380	955	81.17	1.22	12	0.54	30.00	1996.00	5320	20230620	-54.23	1875	20221209	29.87	5320	-54.23	20230620	1890	28.84	20230103	5320	-54.23	20230620	1875	29.87	20221209	2.86	N	033230	500	196 억	1442431	N	N	N	N
79	20231117	110413	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2435	-55	5	-2.21	428265510	173409	188.22	2480	2545	2430	3235	1745	2490	2469.68	3.68	-83722	2530	2510	2485	2465	2440	2520	2475	196	745	500	1590	5	1	39215380	955	81.17	1.22	12	0.44	30.00	1996.00	5320	20230620	-54.23	1875	20221209	29.87	5320	-54.23	20230620	1890	28.84	20230103	5320	-54.23	20230620	1875	29.87	20221209	2.86	N	033230	500	196 억	1442431	N	N	N	N
80	20231117	100412	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2470	-20	5	-0.80	238802560	95996	104.20	2480	2545	2465	3235	1745	2490	2487.63	3.68	-50215	2530	2510	2485	2465	2440	2520	2475	196	745	500	1590	5	1	39215380	969	82.33	1.24	12	0.24	30.00	1996.00	5320	20230620	-53.57	1875	20221209	31.73	5320	-53.57	20230620	1890	30.69	20230103	5320	-53.57	20230620	1875	31.73	20221209	2.86	N	033230	500	196 억	1442431	N	N	N	N
81	20231117	090413	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2495	5	2	0.20	43116305	17286	18.76	2480	2520	2480	3235	1745	2490	2494.29	3.68	4068	2530	2510	2485	2465	2440	2520	2475	196	745	500	1590	5	1	39215380	978	83.17	1.25	12	0.04	30.00	1996.00	5320	20230620	-53.10	1875	20221209	33.07	5320	-53.10	20230620	1890	32.01	20230103	5320	-53.10	20230620	1875	33.07	20221209	2.86	N	033230	500	196 억	1442431	N	N	N	N
82	20231116	160411	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2485	-10	5	-0.40	214550720	86365	31.34	2480	2505	2460	3240	1750	2495	2484.23	3.62	22556	2545	2520	2485	2460	2425	2532	2472	196	745	500	1590	5	1	39215380	975	82.83	1.24	12	0.22	30.00	1996.00	5320	20230620	-53.29	1875	20221209	32.53	5320	-53.29	20230620	1890	31.48	20230103	5320	-53.29	20230620	1875	32.53	20221209	2.89	N	033230	500	196 억	1419409	N	N	N	N
83	20231116	150410	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2495	0	3	0.00	199750780	80423	29.19	2480	2505	2460	3240	1750	2495	2483.75	3.62	21101	2545	2520	2485	2460	2425	2532	2472	196	745	500	1590	5	1	39215380	978	83.17	1.25	12	0.21	30.00	1996.00	5320	20230620	-53.10	1875	20221209	33.07	5320	-53.10	20230620	1890	32.01	20230103	5320	-53.10	20230620	1875	33.07	20221209	2.89	N	033230	500	196 억	1419409	N	N	N	N
84	20231116	140403	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2490	-5	5	-0.20	165865605	66825	24.25	2480	2505	2460	3240	1750	2495	2482.09	3.62	16535	2545	2520	2485	2460	2425	2532	2472	196	745	500	1590	5	1	39215380	976	83.00	1.25	12	0.17	30.00	1996.00	5320	20230620	-53.20	1875	20221209	32.80	5320	-53.20	20230620	1890	31.75	20230103	5320	-53.20	20230620	1875	32.80	20221209	2.89	N	033230	500	196 억	1419409	N	N	N	N
85	20231116	130411	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2500	5	2	0.20	137446305	55402	20.11	2480	2505	2460	3240	1750	2495	2480.89	3.62	16037	2545	2520	2485	2460	2425	2532	2472	196	745	500	1590	5	1	39215380	980	83.33	1.25	12	0.14	30.00	1996.00	5320	20230620	-53.01	1875	20221209	33.33	5320	-53.01	20230620	1890	32.28	20230103	5320	-53.01	20230620	1875	33.33	20221209	2.89	N	033230	500	196 억	1419409	N	N	N	N
86	20231116	120412	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2500	5	2	0.20	124480575	50206	18.22	2480	2505	2460	3240	1750	2495	2479.40	3.62	17223	2545	2520	2485	2460	2425	2532	2472	196	745	500	1590	5	1	39215380	980	83.33	1.25	12	0.13	30.00	1996.00	5320	20230620	-53.01	1875	20221209	33.33	5320	-53.01	20230620	1890	32.28	20230103	5320	-53.01	20230620	1875	33.33	20221209	2.89	N	033230	500	196 억	1419409	N	N	N	N
87	20231116	110409	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2485	-10	5	-0.40	92326465	37254	13.52	2480	2500	2460	3240	1750	2495	2478.30	3.62	10427	2545	2520	2485	2460	2425	2532	2472	196	745	500	1590	5	1	39215380	975	82.83	1.24	12	0.09	30.00	1996.00	5320	20230620	-53.29	1875	20221209	32.53	5320	-53.29	20230620	1890	31.48	20230103	5320	-53.29	20230620	1875	32.53	20221209	2.89	N	033230	500	196 억	1419409	N	N	N	N
88	20231116	100409	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2485	-10	5	-0.40	17907035	7222	2.62	2480	2495	2475	3240	1750	2495	2479.51	3.62	-793	2545	2520	2485	2460	2425	2532	2472	196	745	500	1590	5	1	39215380	975	82.83	1.24	12	0.02	30.00	1996.00	5320	20230620	-53.29	1875	20221209	32.53	5320	-53.29	20230620	1890	31.48	20230103	5320	-53.29	20230620	1875	32.53	20221209	2.89	N	033230	500	196 억	1419409	N	N	N	N
89	20231116	090408	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2495	0	3	0.00	0	0	0.00	0	0	0	3240	1750	2495	0.00	3.62	0	2545	2520	2485	2460	2425	2532	2472	196	745	500	1590	5	1	39215380	978	83.17	1.25	12	0.00	30.00	1996.00	5320	20230620	-53.10	1875	20221209	33.07	5320	-53.10	20230620	1890	32.01	20230103	5320	-53.10	20230620	1875	33.07	20221209	2.89	N	033230	500	196 억	1419409	N	N	N	N
90	20231115	160347	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2495	65	2	2.67	679771580	273624	118.16	2450	2510	2450	3155	1705	2430	2484.32	3.29	130684	2493	2461	2403	2371	2313	2477	2387	196	725	500	1550	5	1	39215380	978	83.17	1.25	12	0.70	30.00	1996.00	5320	20230620	-53.10	1875	20221209	33.07	5320	-53.10	20230620	1890	32.01	20230103	5320	-53.10	20230620	1875	33.07	20221209	2.93	N	033230	500	196 억	1290309	N	N	N	N
91	20231115	150414	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2495	65	2	2.67	646344105	260220	112.37	2450	2510	2450	3155	1705	2430	2483.84	3.29	125978	2493	2461	2403	2371	2313	2477	2387	196	725	500	1550	5	1	39215380	978	83.17	1.25	12	0.66	30.00	1996.00	5320	20230620	-53.10	1875	20221209	33.07	5320	-53.10	20230620	1890	32.01	20230103	5320	-53.10	20230620	1875	33.07	20221209	2.93	N	033230	500	196 억	1290309	N	N	N	N
92	20231115	140416	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2495	65	2	2.67	528224815	212826	91.91	2450	2510	2450	3155	1705	2430	2481.96	3.29	95374	2493	2461	2403	2371	2313	2477	2387	196	725	500	1550	5	1	39215380	978	83.17	1.25	12	0.54	30.00	1996.00	5320	20230620	-53.10	1875	20221209	33.07	5320	-53.10	20230620	1890	32.01	20230103	5320	-53.10	20230620	1875	33.07	20221209	2.93	N	033230	500	196 억	1290309	N	N	N	N
93	20231115	130415	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2500	70	2	2.88	449334470	181156	78.23	2450	2510	2450	3155	1705	2430	2480.37	3.29	81852	2493	2461	2403	2371	2313	2477	2387	196	725	500	1550	5	1	39215380	980	83.33	1.25	12	0.46	30.00	1996.00	5320	20230620	-53.01	1875	20221209	33.33	5320	-53.01	20230620	1890	32.28	20230103	5320	-53.01	20230620	1875	33.33	20221209	2.93	N	033230	500	196 억	1290309	N	N	N	N
94	20231115	120417	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2480	50	2	2.06	381348680	153929	66.47	2450	2500	2450	3155	1705	2430	2477.43	3.29	67689	2493	2461	2403	2371	2313	2477	2387	196	725	500	1550	5	1	39215380	973	82.67	1.24	12	0.39	30.00	1996.00	5320	20230620	-53.38	1875	20221209	32.27	5320	-53.38	20230620	1890	31.22	20230103	5320	-53.38	20230620	1875	32.27	20221209	2.93	N	033230	500	196 억	1290309	N	N	N	N
95	20231115	110418	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2485	55	2	2.26	306696795	123857	53.49	2450	2500	2450	3155	1705	2430	2476.22	3.29	48862	2493	2461	2403	2371	2313	2477	2387	196	725	500	1550	5	1	39215380	975	82.83	1.24	12	0.32	30.00	1996.00	5320	20230620	-53.29	1875	20221209	32.53	5320	-53.29	20230620	1890	31.48	20230103	5320	-53.29	20230620	1875	32.53	20221209	2.93	N	033230	500	196 억	1290309	N	N	N	N
96	20231115	100416	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2495	65	2	2.67	255957180	103462	44.68	2450	2500	2450	3155	1705	2430	2473.92	3.29	43732	2493	2461	2403	2371	2313	2477	2387	196	725	500	1550	5	1	39215380	978	83.17	1.25	12	0.26	30.00	1996.00	5320	20230620	-53.10	1875	20221209	33.07	5320	-53.10	20230620	1890	32.01	20230103	5320	-53.10	20230620	1875	33.07	20221209	2.93	N	033230	500	196 억	1290309	N	N	N	N
97	20231115	090412	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2460	30	2	1.23	62992830	25638	11.07	2450	2480	2450	3155	1705	2430	2457.01	3.29	12559	2493	2461	2403	2371	2313	2477	2387	196	725	500	1550	5	1	39215380	965	82.00	1.23	12	0.07	30.00	1996.00	5320	20230620	-53.76	1875	20221209	31.20	5320	-53.76	20230620	1890	30.16	20230103	5320	-53.76	20230620	1875	31.20	20221209	2.93	N	033230	500	196 억	1290309	N	N	N	N
98	20231114	160409	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2430	90	2	3.85	553673220	229965	92.93	2345	2435	2345	3040	1640	2340	2407.62	2.93	142706	2490	2415	2375	2300	2260	2395	2280	196	700	500	1490	5	1	39215380	953	81.00	1.22	12	0.59	30.00	1996.00	5320	20230620	-54.32	1875	20221209	29.60	5320	-54.32	20230620	1890	28.57	20230103	5320	-54.32	20230620	1875	29.60	20221209	2.92	N	033230	500	196 억	1147475	N	N	N	N
99	20231114	150410	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2425	85	2	3.63	534122500	221914	89.67	2345	2435	2345	3040	1640	2340	2406.89	2.93	138296	2490	2415	2375	2300	2260	2395	2280	196	700	500	1490	5	1	39215380	951	80.83	1.21	12	0.57	30.00	1996.00	5320	20230620	-54.42	1875	20221209	29.33	5320	-54.42	20230620	1890	28.31	20230103	5320	-54.42	20230620	1875	29.33	20221209	2.92	N	033230	500	196 억	1147475	N	N	N	N
100	20231114	140409	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2420	80	2	3.42	484063405	201198	81.30	2345	2435	2345	3040	1640	2340	2405.91	2.93	129980	2490	2415	2375	2300	2260	2395	2280	196	700	500	1490	5	1	39215380	949	80.67	1.21	12	0.51	30.00	1996.00	5320	20230620	-54.51	1875	20221209	29.07	5320	-54.51	20230620	1890	28.04	20230103	5320	-54.51	20230620	1875	29.07	20221209	2.92	N	033230	500	196 억	1147475	N	N	N	N
101	20231114	130411	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2420	80	2	3.42	351906090	146297	59.12	2345	2435	2345	3040	1640	2340	2405.42	2.93	94408	2490	2415	2375	2300	2260	2395	2280	196	700	500	1490	5	1	39215380	949	80.67	1.21	12	0.37	30.00	1996.00	5320	20230620	-54.51	1875	20221209	29.07	5320	-54.51	20230620	1890	28.04	20230103	5320	-54.51	20230620	1875	29.07	20221209	2.92	N	033230	500	196 억	1147475	N	N	N	N
102	20231114	120411	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2420	80	2	3.42	306056570	127412	51.49	2345	2435	2345	3040	1640	2340	2402.10	2.93	86324	2490	2415	2375	2300	2260	2395	2280	196	700	500	1490	5	1	39215380	949	80.67	1.21	12	0.32	30.00	1996.00	5320	20230620	-54.51	1875	20221209	29.07	5320	-54.51	20230620	1890	28.04	20230103	5320	-54.51	20230620	1875	29.07	20221209	2.92	N	033230	500	196 억	1147475	N	N	N	N
103	20231114	110415	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2420	80	2	3.42	281388980	117192	47.36	2345	2435	2345	3040	1640	2340	2401.09	2.93	80232	2490	2415	2375	2300	2260	2395	2280	196	700	500	1490	5	1	39215380	949	80.67	1.21	12	0.30	30.00	1996.00	5320	20230620	-54.51	1875	20221209	29.07	5320	-54.51	20230620	1890	28.04	20230103	5320	-54.51	20230620	1875	29.07	20221209	2.92	N	033230	500	196 억	1147475	N	N	N	N
104	20231114	100411	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2420	80	2	3.42	207864025	86785	35.07	2345	2425	2345	3040	1640	2340	2395.16	2.93	65152	2490	2415	2375	2300	2260	2395	2280	196	700	500	1490	5	1	39215380	949	80.67	1.21	12	0.22	30.00	1996.00	5320	20230620	-54.51	1875	20221209	29.07	5320	-54.51	20230620	1890	28.04	20230103	5320	-54.51	20230620	1875	29.07	20221209	2.92	N	033230	500	196 억	1147475	N	N	N	N
105	20231114	090407	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2365	25	2	1.07	16427040	6990	2.82	2345	2375	2345	3040	1640	2340	2350.08	2.93	1223	2490	2415	2375	2300	2260	2395	2280	196	700	500	1490	5	1	39215380	927	78.83	1.18	12	0.02	30.00	1996.00	5320	20230620	-55.55	1875	20221209	26.13	5320	-55.55	20230620	1890	25.13	20230103	5320	-55.55	20230620	1875	26.13	20221209	2.92	N	033230	500	196 억	1147475	N	N	N	N
106	20231113	160405	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2340	-60	5	-2.50	582410800	244293	78.89	2425	2450	2335	3120	1680	2400	2384.27	2.99	-23112	2556	2477	2431	2352	2306	2455	2330	196	720	500	1530	5	1	39215380	918	78.00	1.17	12	0.62	30.00	1996.00	5320	20230620	-56.02	1875	20221209	24.80	5320	-56.02	20230620	1890	23.81	20230103	5320	-56.02	20230620	1875	24.80	20221209	2.90	N	033230	500	196 억	1170584	N	N	N	N
107	20231113	150404	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2345	-55	5	-2.29	531965335	222763	71.93	2425	2450	2335	3120	1680	2400	2388.03	2.99	-28403	2556	2477	2431	2352	2306	2455	2330	196	720	500	1530	5	1	39215380	920	78.17	1.17	12	0.57	30.00	1996.00	5320	20230620	-55.92	1875	20221209	25.07	5320	-55.92	20230620	1890	24.07	20230103	5320	-55.92	20230620	1875	25.07	20221209	2.90	N	033230	500	196 억	1170584	N	N	N	N
108	20231113	140402	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2345	-55	5	-2.29	490768770	205221	66.27	2425	2450	2335	3120	1680	2400	2391.42	2.99	-29065	2556	2477	2431	2352	2306	2455	2330	196	720	500	1530	5	1	39215380	920	78.17	1.17	12	0.52	30.00	1996.00	5320	20230620	-55.92	1875	20221209	25.07	5320	-55.92	20230620	1890	24.07	20230103	5320	-55.92	20230620	1875	25.07	20221209	2.90	N	033230	500	196 억	1170584	N	N	N	N
109	20231113	130402	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2350	-50	5	-2.08	453721265	189441	61.17	2425	2450	2335	3120	1680	2400	2395.05	2.99	-25294	2556	2477	2431	2352	2306	2455	2330	196	720	500	1530	5	1	39215380	922	78.33	1.18	12	0.48	30.00	1996.00	5320	20230620	-55.83	1875	20221209	25.33	5320	-55.83	20230620	1890	24.34	20230103	5320	-55.83	20230620	1875	25.33	20221209	2.90	N	033230	500	196 억	1170584	N	N	N	N
110	20231113	120402	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2370	-30	5	-1.25	406676070	169425	54.71	2425	2450	2355	3120	1680	2400	2400.33	2.99	-26694	2556	2477	2431	2352	2306	2455	2330	196	720	500	1530	5	1	39215380	929	79.00	1.19	12	0.43	30.00	1996.00	5320	20230620	-55.45	1875	20221209	26.40	5320	-55.45	20230620	1890	25.40	20230103	5320	-55.45	20230620	1875	26.40	20221209	2.90	N	033230	500	196 억	1170584	N	N	N	N
111	20231113	110401	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2380	-20	5	-0.83	299771370	124273	40.13	2425	2450	2370	3120	1680	2400	2412.20	2.99	11620	2556	2477	2431	2352	2306	2455	2330	196	720	500	1530	5	1	39215380	933	79.33	1.19	12	0.32	30.00	1996.00	5320	20230620	-55.26	1875	20221209	26.93	5320	-55.26	20230620	1890	25.93	20230103	5320	-55.26	20230620	1875	26.93	20221209	2.90	N	033230	500	196 억	1170584	N	N	N	N
112	20231113	100400	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2405	5	2	0.21	205800815	84961	27.44	2425	2450	2400	3120	1680	2400	2422.30	2.99	26380	2556	2477	2431	2352	2306	2455	2330	196	720	500	1530	5	1	39215380	943	80.17	1.20	12	0.22	30.00	1996.00	5320	20230620	-54.79	1875	20221209	28.27	5320	-54.79	20230620	1890	27.25	20230103	5320	-54.79	20230620	1875	28.27	20221209	2.90	N	033230	500	196 억	1170584	N	N	N	N
113	20231113	090403	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2405	5	2	0.21	17515255	7231	2.33	2425	2435	2405	3120	1680	2400	2422.25	2.99	-1435	2556	2477	2431	2352	2306	2455	2330	196	720	500	1530	5	1	39215380	943	80.17	1.20	12	0.02	30.00	1996.00	5320	20230620	-54.79	1875	20221209	28.27	5320	-54.79	20230620	1890	27.25	20230103	5320	-54.79	20230620	1875	28.27	20221209	2.90	N	033230	500	196 억	1170584	N	N	N	N
114	20231110	160420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2400	-120	5	-4.76	748222790	309179	127.84	2510	2510	2385	3275	1765	2520	2420.04	3.22	-93903	2570	2545	2495	2470	2420	2557	2482	196	755	500	1610	5	1	39215380	941	80.00	1.20	12	0.79	30.00	1996.00	5320	20230620	-54.89	1875	20221209	28.00	5320	-54.89	20230620	1890	26.98	20230103	5320	-54.89	20230620	1875	28.00	20221209	2.99	N	033230	500	196 억	1264487	N	N	N	N
115	20231110	150409	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2405	-115	5	-4.56	683956260	282429	116.78	2510	2510	2385	3275	1765	2520	2421.69	3.22	-89470	2570	2545	2495	2470	2420	2557	2482	196	755	500	1610	5	1	39215380	943	80.17	1.20	12	0.72	30.00	1996.00	5320	20230620	-54.79	1875	20221209	28.27	5320	-54.79	20230620	1890	27.25	20230103	5320	-54.79	20230620	1875	28.27	20221209	2.99	N	033230	500	196 억	1264487	N	N	N	N
116	20231110	140405	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2415	-105	5	-4.17	622356515	256815	106.19	2510	2510	2385	3275	1765	2520	2423.37	3.22	-88291	2570	2545	2495	2470	2420	2557	2482	196	755	500	1610	5	1	39215380	947	80.50	1.21	12	0.65	30.00	1996.00	5320	20230620	-54.61	1875	20221209	28.80	5320	-54.61	20230620	1890	27.78	20230103	5320	-54.61	20230620	1875	28.80	20221209	2.99	N	033230	500	196 억	1264487	N	N	N	N
117	20231110	130407	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2415	-105	5	-4.17	603490895	248983	102.95	2510	2510	2385	3275	1765	2520	2423.82	3.22	-86712	2570	2545	2495	2470	2420	2557	2482	196	755	500	1610	5	1	39215380	947	80.50	1.21	12	0.63	30.00	1996.00	5320	20230620	-54.61	1875	20221209	28.80	5320	-54.61	20230620	1890	27.78	20230103	5320	-54.61	20230620	1875	28.80	20221209	2.99	N	033230	500	196 억	1264487	N	N	N	N
118	20231110	120406	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2415	-105	5	-4.17	556609845	229567	94.92	2510	2510	2385	3275	1765	2520	2424.61	3.22	-79748	2570	2545	2495	2470	2420	2557	2482	196	755	500	1610	5	1	39215380	947	80.50	1.21	12	0.59	30.00	1996.00	5320	20230620	-54.61	1875	20221209	28.80	5320	-54.61	20230620	1890	27.78	20230103	5320	-54.61	20230620	1875	28.80	20221209	2.99	N	033230	500	196 억	1264487	N	N	N	N
119	20231110	110404	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2405	-115	5	-4.56	524657835	216292	89.43	2510	2510	2385	3275	1765	2520	2425.69	3.22	-73395	2570	2545	2495	2470	2420	2557	2482	196	755	500	1610	5	1	39215380	943	80.17	1.20	12	0.55	30.00	1996.00	5320	20230620	-54.79	1875	20221209	28.27	5320	-54.79	20230620	1890	27.25	20230103	5320	-54.79	20230620	1875	28.27	20221209	2.99	N	033230	500	196 억	1264487	N	N	N	N
120	20231110	100406	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2410	-110	5	-4.37	416638830	171430	70.88	2510	2510	2385	3275	1765	2520	2430.37	3.22	-66091	2570	2545	2495	2470	2420	2557	2482	196	755	500	1610	5	1	39215380	945	80.33	1.21	12	0.44	30.00	1996.00	5320	20230620	-54.70	1875	20221209	28.53	5320	-54.70	20230620	1890	27.51	20230103	5320	-54.70	20230620	1875	28.53	20221209	2.99	N	033230	500	196 억	1264487	N	N	N	N
121	20231110	090400	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2480	-40	5	-1.59	27191980	10852	4.49	2510	2510	2480	3275	1765	2520	2505.71	3.22	-16	2570	2545	2495	2470	2420	2557	2482	196	755	500	1610	5	1	39215380	973	82.67	1.24	12	0.03	30.00	1996.00	5320	20230620	-53.38	1875	20221209	32.27	5320	-53.38	20230620	1890	31.22	20230103	5320	-53.38	20230620	1875	32.27	20221209	2.99	N	033230	500	196 억	1264487	N	N	N	N
122	20231109	160356	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2520	55	2	2.23	600833445	241120	18.84	2480	2520	2445	3200	1730	2465	2491.79	3.28	-22985	2701	2582	2511	2392	2321	2547	2357	196	735	500	1570	5	1	39215380	988	84.00	1.26	12	0.61	30.00	1996.00	5320	20230620	-52.63	1875	20221209	34.40	5320	-52.63	20230620	1890	33.33	20230103	5320	-52.63	20230620	1875	34.40	20221209	2.96	N	033230	500	196 억	1287472	N	N	N	N
123	20231109	150358	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2500	35	2	1.42	502495600	201913	15.77	2480	2520	2445	3200	1730	2465	2488.67	3.28	-15004	2701	2582	2511	2392	2321	2547	2357	196	735	500	1570	5	1	39215380	980	83.33	1.25	12	0.51	30.00	1996.00	5320	20230620	-53.01	1875	20221209	33.33	5320	-53.01	20230620	1890	32.28	20230103	5320	-53.01	20230620	1875	33.33	20221209	2.96	N	033230	500	196 억	1287472	N	N	N	N
124	20231109	140356	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2490	25	2	1.01	391755670	157436	12.30	2480	2520	2445	3200	1730	2465	2488.35	3.28	-6998	2701	2582	2511	2392	2321	2547	2357	196	735	500	1570	5	1	39215380	976	83.00	1.25	12	0.40	30.00	1996.00	5320	20230620	-53.20	1875	20221209	32.80	5320	-53.20	20230620	1890	31.75	20230103	5320	-53.20	20230620	1875	32.80	20221209	2.96	N	033230	500	196 억	1287472	N	N	N	N
125	20231109	130358	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2500	35	2	1.42	306209760	123209	9.62	2480	2520	2445	3200	1730	2465	2485.29	3.28	-1600	2701	2582	2511	2392	2321	2547	2357	196	735	500	1570	5	1	39215380	980	83.33	1.25	12	0.31	30.00	1996.00	5320	20230620	-53.01	1875	20221209	33.33	5320	-53.01	20230620	1890	32.28	20230103	5320	-53.01	20230620	1875	33.33	20221209	2.96	N	033230	500	196 억	1287472	N	N	N	N
126	20231109	120359	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2495	30	2	1.22	252366915	101582	7.94	2480	2520	2445	3200	1730	2465	2484.37	3.28	-2178	2701	2582	2511	2392	2321	2547	2357	196	735	500	1570	5	1	39215380	978	83.17	1.25	12	0.26	30.00	1996.00	5320	20230620	-53.10	1875	20221209	33.07	5320	-53.10	20230620	1890	32.01	20230103	5320	-53.10	20230620	1875	33.07	20221209	2.96	N	033230	500	196 억	1287472	N	N	N	N
127	20231109	110358	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2500	35	2	1.42	229739595	92515	7.23	2480	2520	2445	3200	1730	2465	2483.27	3.28	-2542	2701	2582	2511	2392	2321	2547	2357	196	735	500	1570	5	1	39215380	980	83.33	1.25	12	0.24	30.00	1996.00	5320	20230620	-53.01	1875	20221209	33.33	5320	-53.01	20230620	1890	32.28	20230103	5320	-53.01	20230620	1875	33.33	20221209	2.96	N	033230	500	196 억	1287472	N	N	N	N
128	20231109	100354	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2475	10	2	0.41	137363970	55593	4.34	2480	2490	2445	3200	1730	2465	2470.89	3.28	-14182	2701	2582	2511	2392	2321	2547	2357	196	735	500	1570	5	1	39215380	971	82.50	1.24	12	0.14	30.00	1996.00	5320	20230620	-53.48	1875	20221209	32.00	5320	-53.48	20230620	1890	30.95	20230103	5320	-53.48	20230620	1875	32.00	20221209	2.96	N	033230	500	196 억	1287472	N	N	N	N
129	20231109	090356	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2460	-5	5	-0.20	21202695	8593	0.67	2480	2480	2460	3200	1730	2465	2467.44	3.28	-383	2701	2582	2511	2392	2321	2547	2357	196	735	500	1570	5	1	39215380	965	82.00	1.23	12	0.02	30.00	1996.00	5320	20230620	-53.76	1875	20221209	31.20	5320	-53.76	20230620	1890	30.16	20230103	5320	-53.76	20230620	1875	31.20	20221209	2.96	N	033230	500	196 억	1287472	N	N	N	N
130	20231108	160353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2465	5	2	0.20	3234417805	1278752	321.47	2480	2630	2440	3195	1725	2460	2529.36	3.37	-23754	2593	2526	2483	2416	2373	2505	2395	196	735	500	1570	5	1	39215380	967	82.17	1.23	12	3.26	30.00	1996.00	5320	20230620	-53.67	1875	20221209	31.47	5320	-53.67	20230620	1890	30.42	20230103	5320	-53.67	20230620	1875	31.47	20221209	3.00	N	033230	500	196 억	1321003	N	N	N	N
131	20231108	150356	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2450	-10	5	-0.41	3133511555	1237670	311.14	2480	2630	2445	3195	1725	2460	2531.78	3.37	-41306	2593	2526	2483	2416	2373	2505	2395	196	735	500	1570	5	1	39215380	961	81.67	1.23	12	3.16	30.00	1996.00	5320	20230620	-53.95	1875	20221209	30.67	5320	-53.95	20230620	1890	29.63	20230103	5320	-53.95	20230620	1875	30.67	20221209	3.00	N	033230	500	196 억	1321003	N	N	N	N
132	20231108	140354	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2490	30	2	1.22	2999254950	1183309	297.48	2480	2630	2455	3195	1725	2460	2534.63	3.37	-31290	2593	2526	2483	2416	2373	2505	2395	196	735	500	1570	5	1	39215380	976	83.00	1.25	12	3.02	30.00	1996.00	5320	20230620	-53.20	1875	20221209	32.80	5320	-53.20	20230620	1890	31.75	20230103	5320	-53.20	20230620	1875	32.80	20221209	3.00	N	033230	500	196 억	1321003	N	N	N	N
133	20231108	130355	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2570	110	2	4.47	1207199180	476217	119.72	2480	2580	2470	3195	1725	2460	2534.98	3.37	-7889	2593	2526	2483	2416	2373	2505	2395	196	735	500	1570	5	1	39215380	1008	85.67	1.29	12	1.21	30.00	1996.00	5320	20230620	-51.69	1875	20221209	37.07	5320	-51.69	20230620	1890	35.98	20230103	5320	-51.69	20230620	1875	37.07	20221209	3.00	N	033230	500	196 억	1321003	N	N	N	N
134	20231108	120356	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2555	95	2	3.86	962995635	380942	95.77	2480	2565	2470	3195	1725	2460	2527.93	3.37	9243	2593	2526	2483	2416	2373	2505	2395	196	735	500	1570	5	1	39215380	1002	85.17	1.28	12	0.97	30.00	1996.00	5320	20230620	-51.97	1875	20221209	36.27	5320	-51.97	20230620	1890	35.19	20230103	5320	-51.97	20230620	1875	36.27	20221209	3.00	N	033230	500	196 억	1321003	N	N	N	N
135	20231108	110354	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2525	65	2	2.64	774727800	307143	77.21	2480	2560	2470	3195	1725	2460	2522.37	3.37	15130	2593	2526	2483	2416	2373	2505	2395	196	735	500	1570	5	1	39215380	990	84.17	1.27	12	0.78	30.00	1996.00	5320	20230620	-52.54	1875	20221209	34.67	5320	-52.54	20230620	1890	33.60	20230103	5320	-52.54	20230620	1875	34.67	20221209	3.00	N	033230	500	196 억	1321003	N	N	N	N
136	20231108	100354	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2500	40	2	1.63	250818820	100009	25.14	2480	2535	2470	3195	1725	2460	2507.96	3.37	54532	2593	2526	2483	2416	2373	2505	2395	196	735	500	1570	5	1	39215380	980	83.33	1.25	12	0.26	30.00	1996.00	5320	20230620	-53.01	1875	20221209	33.33	5320	-53.01	20230620	1890	32.28	20230103	5320	-53.01	20230620	1875	33.33	20221209	3.00	N	033230	500	196 억	1321003	N	N	N	N
137	20231108	090353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2490	30	2	1.22	6885200	2776	0.70	2480	2500	2480	3195	1725	2460	2480.26	3.37	-609	2593	2526	2483	2416	2373	2505	2395	196	735	500	1570	5	1	39215380	976	83.00	1.25	12	0.01	30.00	1996.00	5320	20230620	-53.20	1875	20221209	32.80	5320	-53.20	20230620	1890	31.75	20230103	5320	-53.20	20230620	1875	32.80	20221209	3.00	N	033230	500	196 억	1321003	N	N	N	N
138	20231107	160355	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2460	-25	5	-1.01	990261455	397024	136.36	2485	2550	2440	3230	1740	2485	2494.22	3.52	-60303	2541	2512	2461	2432	2381	2527	2447	196	745	500	1590	5	1	39215380	965	82.00	1.23	12	1.01	30.00	1996.00	5320	20230620	-53.76	1875	20221209	31.20	5320	-53.76	20230620	1890	30.16	20230103	5320	-53.76	20230620	1875	31.20	20221209	2.99	N	033230	500	196 억	1380849	N	N	N	N
139	20231107	150355	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2460	-25	5	-1.01	959917090	384716	132.13	2485	2550	2440	3230	1740	2485	2495.13	3.52	-61204	2541	2512	2461	2432	2381	2527	2447	196	745	500	1590	5	1	39215380	965	82.00	1.23	12	0.98	30.00	1996.00	5320	20230620	-53.76	1875	20221209	31.20	5320	-53.76	20230620	1890	30.16	20230103	5320	-53.76	20230620	1875	31.20	20221209	2.99	N	033230	500	196 억	1380849	N	N	N	N
140	20231107	140357	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2485	0	3	0.00	879523755	352033	120.91	2485	2550	2440	3230	1740	2485	2498.41	3.52	-75936	2541	2512	2461	2432	2381	2527	2447	196	745	500	1590	5	1	39215380	975	82.83	1.24	12	0.90	30.00	1996.00	5320	20230620	-53.29	1875	20221209	32.53	5320	-53.29	20230620	1890	31.48	20230103	5320	-53.29	20230620	1875	32.53	20221209	2.99	N	033230	500	196 억	1380849	N	N	N	N
141	20231107	130356	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2465	-20	5	-0.80	839470035	335842	115.35	2485	2550	2440	3230	1740	2485	2499.60	3.52	-74280	2541	2512	2461	2432	2381	2527	2447	196	745	500	1590	5	1	39215380	967	82.17	1.23	12	0.86	30.00	1996.00	5320	20230620	-53.67	1875	20221209	31.47	5320	-53.67	20230620	1890	30.42	20230103	5320	-53.67	20230620	1875	31.47	20221209	2.99	N	033230	500	196 억	1380849	N	N	N	N
142	20231107	120352	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2450	-35	5	-1.41	743981635	296874	101.96	2485	2550	2450	3230	1740	2485	2506.05	3.52	-49183	2541	2512	2461	2432	2381	2527	2447	196	745	500	1590	5	1	39215380	961	81.67	1.23	12	0.76	30.00	1996.00	5320	20230620	-53.95	1875	20221209	30.67	5320	-53.95	20230620	1890	29.63	20230103	5320	-53.95	20230620	1875	30.67	20221209	2.99	N	033230	500	196 억	1380849	N	N	N	N
143	20231107	110354	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2480	-5	5	-0.20	638331890	254033	87.25	2485	2550	2455	3230	1740	2485	2512.79	3.52	-29599	2541	2512	2461	2432	2381	2527	2447	196	745	500	1590	5	1	39215380	973	82.67	1.24	12	0.65	30.00	1996.00	5320	20230620	-53.38	1875	20221209	32.27	5320	-53.38	20230620	1890	31.22	20230103	5320	-53.38	20230620	1875	32.27	20221209	2.99	N	033230	500	196 억	1380849	N	N	N	N
144	20231107	100357	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2505	20	2	0.80	535299700	212631	73.03	2485	2550	2455	3230	1740	2485	2517.51	3.52	-20034	2541	2512	2461	2432	2381	2527	2447	196	745	500	1590	5	1	39215380	982	83.50	1.26	12	0.54	30.00	1996.00	5320	20230620	-52.91	1875	20221209	33.60	5320	-52.91	20230620	1890	32.54	20230103	5320	-52.91	20230620	1875	33.60	20221209	2.99	N	033230	500	196 억	1380849	N	N	N	N
145	20231107	090349	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2455	-30	5	-1.21	37851315	15253	5.24	2485	2500	2455	3230	1740	2485	2481.57	3.52	-3375	2541	2512	2461	2432	2381	2527	2447	196	745	500	1590	5	1	39215380	963	81.83	1.23	12	0.04	30.00	1996.00	5320	20230620	-53.85	1875	20221209	30.93	5320	-53.85	20230620	1890	29.89	20230103	5320	-53.85	20230620	1875	30.93	20221209	2.99	N	033230	500	196 억	1380849	N	N	N	N
146	20231106	160346	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2485	70	2	2.90	709236605	288018	94.72	2450	2490	2410	3135	1695	2415	2462.29	3.39	52755	2475	2445	2405	2375	2335	2460	2390	196	720	500	1540	5	1	39215380	975	82.83	1.24	12	0.73	30.00	1996.00	5320	20230620	-53.29	1875	20221209	32.53	5320	-53.29	20230620	1890	31.48	20230103	5320	-53.29	20230620	1875	32.53	20221209	2.98	N	033230	500	196 억	1328094	N	N	N	N
147	20231106	150348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2480	65	2	2.69	654913870	266134	87.53	2450	2490	2410	3135	1695	2415	2460.84	3.39	48305	2475	2445	2405	2375	2335	2460	2390	196	720	500	1540	5	1	39215380	973	82.67	1.24	12	0.68	30.00	1996.00	5320	20230620	-53.38	1875	20221209	32.27	5320	-53.38	20230620	1890	31.22	20230103	5320	-53.38	20230620	1875	32.27	20221209	2.98	N	033230	500	196 억	1328094	N	N	N	N
148	20231106	140346	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2485	70	2	2.90	577063835	234710	77.19	2450	2490	2410	3135	1695	2415	2458.62	3.39	41239	2475	2445	2405	2375	2335	2460	2390	196	720	500	1540	5	1	39215380	975	82.83	1.24	12	0.60	30.00	1996.00	5320	20230620	-53.29	1875	20221209	32.53	5320	-53.29	20230620	1890	31.48	20230103	5320	-53.29	20230620	1875	32.53	20221209	2.98	N	033230	500	196 억	1328094	N	N	N	N
149	20231106	130351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2475	60	2	2.48	511797280	208431	68.55	2450	2485	2410	3135	1695	2415	2455.48	3.39	43145	2475	2445	2405	2375	2335	2460	2390	196	720	500	1540	5	1	39215380	971	82.50	1.24	12	0.53	30.00	1996.00	5320	20230620	-53.48	1875	20221209	32.00	5320	-53.48	20230620	1890	30.95	20230103	5320	-53.48	20230620	1875	32.00	20221209	2.98	N	033230	500	196 억	1328094	N	N	N	N
150	20231106	120348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2460	45	2	1.86	433409070	176703	58.11	2450	2485	2410	3135	1695	2415	2452.75	3.39	37996	2475	2445	2405	2375	2335	2460	2390	196	720	500	1540	5	1	39215380	965	82.00	1.23	12	0.45	30.00	1996.00	5320	20230620	-53.76	1875	20221209	31.20	5320	-53.76	20230620	1890	30.16	20230103	5320	-53.76	20230620	1875	31.20	20221209	2.98	N	033230	500	196 억	1328094	N	N	N	N
151	20231106	110349	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2460	45	2	1.86	347858385	142086	46.73	2450	2485	2410	3135	1695	2415	2448.22	3.39	24628	2475	2445	2405	2375	2335	2460	2390	196	720	500	1540	5	1	39215380	965	82.00	1.23	12	0.36	30.00	1996.00	5320	20230620	-53.76	1875	20221209	31.20	5320	-53.76	20230620	1890	30.16	20230103	5320	-53.76	20230620	1875	31.20	20221209	2.98	N	033230	500	196 억	1328094	N	N	N	N
152	20231106	100329	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2455	40	2	1.66	274532590	112318	36.94	2450	2485	2410	3135	1695	2415	2444.24	3.39	5994	2475	2445	2405	2375	2335	2460	2390	196	720	500	1540	5	1	39215380	963	81.83	1.23	12	0.29	30.00	1996.00	5320	20230620	-53.85	1875	20221209	30.93	5320	-53.85	20230620	1890	29.89	20230103	5320	-53.85	20230620	1875	30.93	20221209	2.98	N	033230	500	196 억	1328094	N	N	N	N
153	20231106	090349	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2430	15	2	0.62	31082300	12776	4.20	2450	2450	2420	3135	1695	2415	2432.87	3.39	-1913	2475	2445	2405	2375	2335	2460	2390	196	720	500	1540	5	1	39215380	953	81.00	1.22	12	0.03	30.00	1996.00	5320	20230620	-54.32	1875	20221209	29.60	5320	-54.32	20230620	1890	28.57	20230103	5320	-54.32	20230620	1875	29.60	20221209	2.98	N	033230	500	196 억	1328094	N	N	N	N
154	20231103	160342	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2415	10	2	0.42	721854445	301037	46.44	2400	2435	2365	3125	1685	2405	2397.89	3.15	92957	2521	2462	2406	2347	2291	2492	2377	196	720	500	1530	5	1	39215380	947	80.50	1.21	12	0.77	30.00	1996.00	5320	20230620	-54.61	1875	20221209	28.80	5320	-54.61	20230620	1890	27.78	20230103	5320	-54.61	20230620	1875	28.80	20221209	3.05	N	033230	500	196 억	1237017	N	N	N	N
155	20231103	150345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2405	0	3	0.00	693371280	289231	44.61	2400	2435	2365	3125	1685	2405	2397.29	3.15	91707	2521	2462	2406	2347	2291	2492	2377	196	720	500	1530	5	1	39215380	943	80.17	1.20	12	0.74	30.00	1996.00	5320	20230620	-54.79	1875	20221209	28.27	5320	-54.79	20230620	1890	27.25	20230103	5320	-54.79	20230620	1875	28.27	20221209	3.05	N	033230	500	196 억	1237017	N	N	N	N
156	20231103	140344	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2410	5	2	0.21	627188990	261744	40.37	2400	2435	2365	3125	1685	2405	2396.19	3.15	79394	2521	2462	2406	2347	2291	2492	2377	196	720	500	1530	5	1	39215380	945	80.33	1.21	12	0.67	30.00	1996.00	5320	20230620	-54.70	1875	20221209	28.53	5320	-54.70	20230620	1890	27.51	20230103	5320	-54.70	20230620	1875	28.53	20221209	3.05	N	033230	500	196 억	1237017	N	N	N	N
157	20231103	130343	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2405	0	3	0.00	586302500	244712	37.75	2400	2435	2365	3125	1685	2405	2395.89	3.15	73202	2521	2462	2406	2347	2291	2492	2377	196	720	500	1530	5	1	39215380	943	80.17	1.20	12	0.62	30.00	1996.00	5320	20230620	-54.79	1875	20221209	28.27	5320	-54.79	20230620	1890	27.25	20230103	5320	-54.79	20230620	1875	28.27	20221209	3.05	N	033230	500	196 억	1237017	N	N	N	N
158	20231103	120342	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2425	20	2	0.83	519710155	217085	33.49	2400	2435	2365	3125	1685	2405	2394.04	3.15	69776	2521	2462	2406	2347	2291	2492	2377	196	720	500	1530	5	1	39215380	951	80.83	1.21	12	0.55	30.00	1996.00	5320	20230620	-54.42	1875	20221209	29.33	5320	-54.42	20230620	1890	28.31	20230103	5320	-54.42	20230620	1875	29.33	20221209	3.05	N	033230	500	196 억	1237017	N	N	N	N
159	20231103	110346	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2410	5	2	0.21	407532320	170646	26.32	2400	2410	2365	3125	1685	2405	2388.17	3.15	63516	2521	2462	2406	2347	2291	2492	2377	196	720	500	1530	5	1	39215380	945	80.33	1.21	12	0.44	30.00	1996.00	5320	20230620	-54.70	1875	20221209	28.53	5320	-54.70	20230620	1890	27.51	20230103	5320	-54.70	20230620	1875	28.53	20221209	3.05	N	033230	500	196 억	1237017	N	N	N	N
160	20231103	100341	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2385	-20	5	-0.83	339690870	142345	21.96	2400	2410	2365	3125	1685	2405	2386.39	3.15	53848	2521	2462	2406	2347	2291	2492	2377	196	720	500	1530	5	1	39215380	935	79.50	1.19	12	0.36	30.00	1996.00	5320	20230620	-55.17	1875	20221209	27.20	5320	-55.17	20230620	1890	26.19	20230103	5320	-55.17	20230620	1875	27.20	20221209	3.05	N	033230	500	196 억	1237017	N	N	N	N
161	20231103	090340	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2400	-5	5	-0.21	16706655	6964	1.07	2400	2410	2395	3125	1685	2405	2399.00	3.15	257	2521	2462	2406	2347	2291	2492	2377	196	720	500	1530	5	1	39215380	941	80.00	1.20	12	0.02	30.00	1996.00	5320	20230620	-54.89	1875	20221209	28.00	5320	-54.89	20230620	1890	26.98	20230103	5320	-54.89	20230620	1875	28.00	20221209	3.05	N	033230	500	196 억	1237017	N	N	N	N
162	20231102	160340	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2405	75	2	3.22	1556654035	643676	357.84	2370	2465	2350	3025	1635	2330	2418.40	3.26	-38230	2396	2362	2321	2287	2246	2380	2305	196	695	500	1490	5	1	39215380	943	80.17	1.20	12	1.64	30.00	1996.00	5320	20230620	-54.79	1875	20221209	28.27	5320	-54.79	20230620	1890	27.25	20230103	5320	-54.79	20230620	1875	28.27	20221209	3.06	N	033230	500	196 억	1280188	N	N	N	N
163	20231102	150344	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2405	75	2	3.22	1457616155	602433	334.91	2370	2465	2350	3025	1635	2330	2419.55	3.26	-34828	2396	2362	2321	2287	2246	2380	2305	196	695	500	1490	5	1	39215380	943	80.17	1.20	12	1.54	30.00	1996.00	5320	20230620	-54.79	1875	20221209	28.27	5320	-54.79	20230620	1890	27.25	20230103	5320	-54.79	20230620	1875	28.27	20221209	3.06	N	033230	500	196 억	1280188	N	N	N	N
164	20231102	140339	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2405	75	2	3.22	490060200	204269	113.56	2370	2420	2350	3025	1635	2330	2399.09	3.26	41030	2396	2362	2321	2287	2246	2380	2305	196	695	500	1490	5	1	39215380	943	80.17	1.20	12	0.52	30.00	1996.00	5320	20230620	-54.79	1875	20221209	28.27	5320	-54.79	20230620	1890	27.25	20230103	5320	-54.79	20230620	1875	28.27	20221209	3.06	N	033230	500	196 억	1280188	N	N	N	N
165	20231102	130342	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2410	80	2	3.43	423388955	176436	98.09	2370	2420	2350	3025	1635	2330	2399.67	3.26	43269	2396	2362	2321	2287	2246	2380	2305	196	695	500	1490	5	1	39215380	945	80.33	1.21	12	0.45	30.00	1996.00	5320	20230620	-54.70	1875	20221209	28.53	5320	-54.70	20230620	1890	27.51	20230103	5320	-54.70	20230620	1875	28.53	20221209	3.06	N	033230	500	196 억	1280188	N	N	N	N
166	20231102	120339	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2390	60	2	2.58	340006845	141791	78.83	2370	2420	2350	3025	1635	2330	2397.94	3.26	49358	2396	2362	2321	2287	2246	2380	2305	196	695	500	1490	5	1	39215380	937	79.67	1.20	12	0.36	30.00	1996.00	5320	20230620	-55.08	1875	20221209	27.47	5320	-55.08	20230620	1890	26.46	20230103	5320	-55.08	20230620	1875	27.47	20221209	3.06	N	033230	500	196 억	1280188	N	N	N	N
167	20231102	110339	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2410	80	2	3.43	284312415	118587	65.93	2370	2420	2350	3025	1635	2330	2397.50	3.26	41362	2396	2362	2321	2287	2246	2380	2305	196	695	500	1490	5	1	39215380	945	80.33	1.21	12	0.30	30.00	1996.00	5320	20230620	-54.70	1875	20221209	28.53	5320	-54.70	20230620	1890	27.51	20230103	5320	-54.70	20230620	1875	28.53	20221209	3.06	N	033230	500	196 억	1280188	N	N	N	N
168	20231102	100339	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2400	70	2	3.00	167629150	70186	39.02	2370	2410	2350	3025	1635	2330	2388.36	3.26	31034	2396	2362	2321	2287	2246	2380	2305	196	695	500	1490	5	1	39215380	941	80.00	1.20	12	0.18	30.00	1996.00	5320	20230620	-54.89	1875	20221209	28.00	5320	-54.89	20230620	1890	26.98	20230103	5320	-54.89	20230620	1875	28.00	20221209	3.06	N	033230	500	196 억	1280188	N	N	N	N
169	20231102	090343	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2360	30	2	1.29	25914280	10932	6.08	2370	2395	2350	3025	1635	2330	2370.50	3.26	-6118	2396	2362	2321	2287	2246	2380	2305	196	695	500	1490	5	1	39215380	925	78.67	1.18	12	0.03	30.00	1996.00	5320	20230620	-55.64	1875	20221209	25.87	5320	-55.64	20230620	1890	24.87	20230103	5320	-55.64	20230620	1875	25.87	20221209	3.06	N	033230	500	196 억	1280188	N	N	N	N
170	20231101	160340	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2330	50	2	2.19	416342215	179454	55.37	2280	2355	2280	2960	1600	2280	2320.12	3.06	65390	2496	2387	2321	2212	2146	2355	2180	196	680	500	1450	5	1	39215380	914	77.67	1.17	12	0.46	30.00	1996.00	5320	20230620	-56.20	1875	20221209	24.27	5320	-56.20	20230620	1890	23.28	20230103	5320	-56.20	20230620	1875	24.27	20221209	3.05	N	033230	500	196 억	1201661	N	N	N	N
171	20231101	150339	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2325	45	2	1.97	401338185	172983	53.37	2280	2355	2280	2960	1600	2280	2320.17	3.06	63069	2496	2387	2321	2212	2146	2355	2180	196	680	500	1450	5	1	39215380	912	77.50	1.16	12	0.44	30.00	1996.00	5320	20230620	-56.30	1875	20221209	24.00	5320	-56.30	20230620	1890	23.02	20230103	5320	-56.30	20230620	1875	24.00	20221209	3.05	N	033230	500	196 억	1201661	N	N	N	N
172	20231101	140335	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2330	50	2	2.19	341865645	147340	45.46	2280	2355	2280	2960	1600	2280	2320.33	3.06	62616	2496	2387	2321	2212	2146	2355	2180	196	680	500	1450	5	1	39215380	914	77.67	1.17	12	0.38	30.00	1996.00	5320	20230620	-56.20	1875	20221209	24.27	5320	-56.20	20230620	1890	23.28	20230103	5320	-56.20	20230620	1875	24.27	20221209	3.05	N	033230	500	196 억	1201661	N	N	N	N
173	20231101	130339	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2335	55	2	2.41	313413255	135099	41.68	2280	2355	2280	2960	1600	2280	2319.97	3.06	60626	2496	2387	2321	2212	2146	2355	2180	196	680	500	1450	5	1	39215380	916	77.83	1.17	12	0.34	30.00	1996.00	5320	20230620	-56.11	1875	20221209	24.53	5320	-56.11	20230620	1890	23.54	20230103	5320	-56.11	20230620	1875	24.53	20221209	3.05	N	033230	500	196 억	1201661	N	N	N	N
174	20231101	120345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2330	50	2	2.19	302093795	130236	40.18	2280	2355	2280	2960	1600	2280	2319.68	3.06	59279	2496	2387	2321	2212	2146	2355	2180	196	680	500	1450	5	1	39215380	914	77.67	1.17	12	0.33	30.00	1996.00	5320	20230620	-56.20	1875	20221209	24.27	5320	-56.20	20230620	1890	23.28	20230103	5320	-56.20	20230620	1875	24.27	20221209	3.05	N	033230	500	196 억	1201661	N	N	N	N
175	20231101	110347	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2320	40	2	1.75	276483485	119192	36.78	2280	2355	2280	2960	1600	2280	2319.75	3.06	55868	2496	2387	2321	2212	2146	2355	2180	196	680	500	1450	5	1	39215380	910	77.33	1.16	12	0.30	30.00	1996.00	5320	20230620	-56.39	1875	20221209	23.73	5320	-56.39	20230620	1890	22.75	20230103	5320	-56.39	20230620	1875	23.73	20221209	3.05	N	033230	500	196 억	1201661	N	N	N	N
176	20231101	100343	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2340	60	2	2.63	247238935	106663	32.91	2280	2355	2280	2960	1600	2280	2318.05	3.06	54759	2496	2387	2321	2212	2146	2355	2180	196	680	500	1450	5	1	39215380	918	78.00	1.17	12	0.27	30.00	1996.00	5320	20230620	-56.02	1875	20221209	24.80	5320	-56.02	20230620	1890	23.81	20230103	5320	-56.02	20230620	1875	24.80	20221209	3.05	N	033230	500	196 억	1201661	N	N	N	N
177	20231101	090345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2335	55	2	2.41	103203380	44989	13.88	2280	2340	2280	2960	1600	2280	2294.06	3.06	10557	2496	2387	2321	2212	2146	2355	2180	196	680	500	1450	5	1	39215380	916	77.83	1.17	12	0.11	30.00	1996.00	5320	20230620	-56.11	1875	20221209	24.53	5320	-56.11	20230620	1890	23.54	20230103	5320	-56.11	20230620	1875	24.53	20221209	3.05	N	033230	500	196 억	1201661	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History