KissMeData/424760/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161301	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1600	-140	5	-8.05	148166868	90506	465.42	1745	1745	1590	2260	1218	1740	1640.69	0.15	893	1784	1762	1738	1716	1692	1750	1704	19	520	100	1180	1	1	19420002	311	123.08	2.03	12	0.47	13.00	787.00	3950	20230222	-59.49	1590	20231031	0.63	3950	-59.49	20230222	1590	0.63	20231031	3950	-59.49	20230222	1590	0.63	20231031	0.07	N	424760	100	19 억	29800	N	N	N	N
3	20231031	151313	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1625	-115	5	-6.61	119824903	72842	374.59	1745	1745	1590	2260	1218	1740	1645.00	0.15	1042	1784	1762	1738	1716	1692	1750	1704	19	520	100	1180	1	1	19420002	316	125.00	2.06	12	0.38	13.00	787.00	3950	20230222	-58.86	1590	20231031	2.20	3950	-58.86	20230222	1590	2.20	20231031	3950	-58.86	20230222	1590	2.20	20231031	0.07	N	424760	100	19 억	29800	N	N	N	N
4	20231031	141323	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1617	-123	5	-7.07	107548375	65247	335.53	1745	1745	1590	2260	1218	1740	1648.33	0.15	6143	1784	1762	1738	1716	1692	1750	1704	19	520	100	1180	1	1	19420002	314	124.38	2.05	12	0.34	13.00	787.00	3950	20230222	-59.06	1590	20231031	1.70	3950	-59.06	20230222	1590	1.70	20231031	3950	-59.06	20230222	1590	1.70	20231031	0.07	N	424760	100	19 억	29800	N	N	N	N
5	20231031	131311	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1624	-116	5	-6.67	96768727	58562	301.15	1745	1745	1590	2260	1218	1740	1652.41	0.15	6020	1784	1762	1738	1716	1692	1750	1704	19	520	100	1180	1	1	19420002	315	124.92	2.06	12	0.30	13.00	787.00	3950	20230222	-58.89	1590	20231031	2.14	3950	-58.89	20230222	1590	2.14	20231031	3950	-58.89	20230222	1590	2.14	20231031	0.07	N	424760	100	19 억	29800	N	N	N	N
6	20231031	121314	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1620	-120	5	-6.90	95612057	57847	297.48	1745	1745	1590	2260	1218	1740	1652.84	0.15	6112	1784	1762	1738	1716	1692	1750	1704	19	520	100	1180	1	1	19420002	315	124.62	2.06	12	0.30	13.00	787.00	3950	20230222	-58.99	1590	20231031	1.89	3950	-58.99	20230222	1590	1.89	20231031	3950	-58.99	20230222	1590	1.89	20231031	0.07	N	424760	100	19 억	29800	N	N	N	N
7	20231031	111344	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1662	-78	5	-4.48	65394114	39232	201.75	1745	1745	1600	2260	1218	1740	1666.86	0.15	5763	1784	1762	1738	1716	1692	1750	1704	19	520	100	1180	1	1	19420002	323	127.85	2.11	12	0.20	13.00	787.00	3950	20230222	-57.92	1600	20231031	3.88	3950	-57.92	20230222	1600	3.88	20231031	3950	-57.92	20230222	1600	3.88	20231031	0.07	N	424760	100	19 억	29800	N	N	N	N
8	20231031	101321	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1657	-83	5	-4.77	50996312	30563	157.17	1745	1745	1600	2260	1218	1740	1668.56	0.15	5549	1784	1762	1738	1716	1692	1750	1704	19	520	100	1180	1	1	19420002	322	127.46	2.11	12	0.16	13.00	787.00	3950	20230222	-58.05	1600	20231031	3.56	3950	-58.05	20230222	1600	3.56	20231031	3950	-58.05	20230222	1600	3.56	20231031	0.07	N	424760	100	19 억	29800	N	N	N	N
9	20231031	091324	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1720	-20	5	-1.15	2735347	1588	8.17	1745	1745	1700	2260	1218	1740	1722.51	0.15	-43	1784	1762	1738	1716	1692	1750	1704	19	520	100	1180	1	1	19420002	334	132.31	2.19	12	0.01	13.00	787.00	3950	20230222	-56.46	1700	20231031	1.18	3950	-56.46	20230222	1700	1.18	20231031	3950	-56.46	20230222	1700	1.18	20231031	0.07	N	424760	100	19 억	29800	N	N	N	N
10	20231030	161255	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1740	-11	5	-0.63	30095324	17446	56.93	1760	1760	1714	2275	1226	1751	1725.06	0.15	579	1903	1827	1789	1713	1675	1808	1694	19	524	100	1190	1	1	19420002	338	133.85	2.21	12	0.09	13.00	787.00	3950	20230222	-55.95	1714	20231030	1.52	3950	-55.95	20230222	1714	1.52	20231030	3950	-55.95	20230222	1714	1.52	20231030	0.07	N	424760	100	19 억	29221	N	N	N	N
11	20231030	151226	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1724	-27	5	-1.54	27527642	15970	52.11	1760	1760	1714	2275	1226	1751	1723.71	0.15	579	1903	1827	1789	1713	1675	1808	1694	19	524	100	1190	1	1	19420002	335	132.62	2.19	12	0.08	13.00	787.00	3950	20230222	-56.35	1714	20231030	0.58	3950	-56.35	20230222	1714	0.58	20231030	3950	-56.35	20230222	1714	0.58	20231030	0.07	N	424760	100	19 억	29221	N	N	N	N
12	20231030	141226	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1718	-33	5	-1.88	20892448	12110	39.51	1760	1760	1714	2275	1226	1751	1725.22	0.15	443	1903	1827	1789	1713	1675	1808	1694	19	524	100	1190	1	1	19420002	334	132.15	2.18	12	0.06	13.00	787.00	3950	20230222	-56.51	1714	20231030	0.23	3950	-56.51	20230222	1714	0.23	20231030	3950	-56.51	20230222	1714	0.23	20231030	0.07	N	424760	100	19 억	29221	N	N	N	N
13	20231030	131229	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1718	-33	5	-1.88	16991633	9839	32.10	1760	1760	1714	2275	1226	1751	1726.97	0.15	398	1903	1827	1789	1713	1675	1808	1694	19	524	100	1190	1	1	19420002	334	132.15	2.18	12	0.05	13.00	787.00	3950	20230222	-56.51	1714	20231030	0.23	3950	-56.51	20230222	1714	0.23	20231030	3950	-56.51	20230222	1714	0.23	20231030	0.07	N	424760	100	19 억	29221	N	N	N	N
14	20231030	121219	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1718	-33	5	-1.88	12902075	7458	24.34	1760	1760	1714	2275	1226	1751	1729.96	0.15	397	1903	1827	1789	1713	1675	1808	1694	19	524	100	1190	1	1	19420002	334	132.15	2.18	12	0.04	13.00	787.00	3950	20230222	-56.51	1714	20231030	0.23	3950	-56.51	20230222	1714	0.23	20231030	3950	-56.51	20230222	1714	0.23	20231030	0.07	N	424760	100	19 억	29221	N	N	N	N
15	20231030	111219	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1714	-37	5	-2.11	9964095	5747	18.75	1760	1760	1714	2275	1226	1751	1733.79	0.15	409	1903	1827	1789	1713	1675	1808	1694	19	524	100	1190	1	1	19420002	333	131.85	2.18	12	0.03	13.00	787.00	3950	20230222	-56.61	1714	20231030	0.00	3950	-56.61	20230222	1714	0.00	20231030	3950	-56.61	20230222	1714	0.00	20231030	0.07	N	424760	100	19 억	29221	N	N	N	N
16	20231030	101215	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1720	-31	5	-1.77	7388210	4248	13.86	1760	1760	1719	2275	1226	1751	1739.22	0.15	208	1903	1827	1789	1713	1675	1808	1694	19	524	100	1190	1	1	19420002	334	132.31	2.19	12	0.02	13.00	787.00	3950	20230222	-56.46	1719	20231030	0.06	3950	-56.46	20230222	1719	0.06	20231030	3950	-56.46	20230222	1719	0.06	20231030	0.07	N	424760	100	19 억	29221	N	N	N	N
17	20231030	091216	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1759	8	2	0.46	47519	27	0.09	1760	1760	1759	2275	1226	1751	1759.96	0.15	-2	1903	1827	1789	1713	1675	1808	1694	19	524	100	1190	1	1	19420002	342	135.31	2.24	12	0.00	13.00	787.00	3950	20230222	-55.47	1751	20231027	0.46	3950	-55.47	20230222	1751	0.46	20231027	3950	-55.47	20230222	1751	0.46	20231027	0.07	N	424760	100	19 억	29221	N	N	N	N
18	20231027	151216	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1772	-61	5	-3.33	37319153	20856	115.27	1833	1865	1759	2380	1284	1833	1789.37	0.16	3146	1938	1885	1827	1774	1716	1912	1801	19	547	100	1240	1	1	19420002	344	136.31	2.25	12	0.11	13.00	787.00	3950	20230222	-55.14	1759	20231027	0.74	3950	-55.14	20230222	1759	0.74	20231027	3950	-55.14	20230222	1759	0.74	20231027	0.07	N	424760	100	19 억	30124	N	N	N	N
19	20231027	141215	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1798	-35	5	-1.91	6722021	3705	20.48	1833	1865	1759	2380	1284	1833	1814.31	0.16	68	1938	1885	1827	1774	1716	1912	1801	19	547	100	1240	1	1	19420002	349	138.31	2.28	12	0.02	13.00	787.00	3950	20230222	-54.48	1759	20231027	2.22	3950	-54.48	20230222	1759	2.22	20231027	3950	-54.48	20230222	1759	2.22	20231027	0.07	N	424760	100	19 억	30124	N	N	N	N
20	20231027	131204	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1795	-38	5	-2.07	6327771	3486	19.27	1833	1865	1759	2380	1284	1833	1815.20	0.16	14	1938	1885	1827	1774	1716	1912	1801	19	547	100	1240	1	1	19420002	349	138.08	2.28	12	0.02	13.00	787.00	3950	20230222	-54.56	1759	20231027	2.05	3950	-54.56	20230222	1759	2.05	20231027	3950	-54.56	20230222	1759	2.05	20231027	0.07	N	424760	100	19 억	30124	N	N	N	N
21	20231027	121217	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1814	-19	5	-1.04	5879173	3237	17.89	1833	1865	1759	2380	1284	1833	1816.24	0.16	24	1938	1885	1827	1774	1716	1912	1801	19	547	100	1240	1	1	19420002	352	139.54	2.30	12	0.02	13.00	787.00	3950	20230222	-54.08	1759	20231027	3.13	3950	-54.08	20230222	1759	3.13	20231027	3950	-54.08	20230222	1759	3.13	20231027	0.07	N	424760	100	19 억	30124	N	N	N	N
22	20231027	111224	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1836	3	2	0.16	3251274	1772	9.79	1833	1865	1759	2380	1284	1833	1834.80	0.16	-816	1938	1885	1827	1774	1716	1912	1801	19	547	100	1240	1	1	19420002	357	141.23	2.33	12	0.01	13.00	787.00	3950	20230222	-53.52	1759	20231027	4.38	3950	-53.52	20230222	1759	4.38	20231027	3950	-53.52	20230222	1759	4.38	20231027	0.07	N	424760	100	19 억	30124	N	N	N	N
23	20231027	101211	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1841	8	2	0.44	2544436	1387	7.67	1833	1865	1759	2380	1284	1833	1834.49	0.16	-583	1938	1885	1827	1774	1716	1912	1801	19	547	100	1240	1	1	19420002	358	141.62	2.34	12	0.01	13.00	787.00	3950	20230222	-53.39	1759	20231027	4.66	3950	-53.39	20230222	1759	4.66	20231027	3950	-53.39	20230222	1759	4.66	20231027	0.07	N	424760	100	19 억	30124	N	N	N	N
24	20231027	091218	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1865	32	2	1.75	645154	348	1.92	1833	1865	1833	2380	1284	1833	1853.89	0.16	0	1938	1885	1827	1774	1716	1912	1801	19	547	100	1240	1	1	19420002	362	143.46	2.37	12	0.00	13.00	787.00	3950	20230222	-52.78	1769	20231024	5.43	3950	-52.78	20230222	1769	5.43	20231024	3950	-52.78	20230222	1769	5.43	20231024	0.07	N	424760	100	19 억	30124	N	N	N	N
25	20231026	161159	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1833	-27	5	-1.45	33243488	18092	152.60	1823	1880	1769	2415	1302	1860	1837.47	0.18	-4538	1927	1893	1853	1819	1779	1873	1799	19	555	100	1260	1	1	19420002	356	141.00	2.33	12	0.09	13.00	787.00	3950	20230222	-53.59	1769	20231026	3.62	3950	-53.59	20230222	1769	3.62	20231026	3950	-53.59	20230222	1769	3.62	20231026	0.03	N	424760	100	19 억	34623	N	N	N	N
26	20231026	151156	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1806	-54	5	-2.90	32577020	17727	149.52	1823	1880	1769	2415	1302	1860	1837.71	0.18	-4327	1927	1893	1853	1819	1779	1873	1799	19	555	100	1260	1	1	19420002	351	138.92	2.29	12	0.09	13.00	787.00	3950	20230222	-54.28	1769	20231026	2.09	3950	-54.28	20230222	1769	2.09	20231026	3950	-54.28	20230222	1769	2.09	20231026	0.03	N	424760	100	19 억	34623	N	N	N	N
27	20231026	141159	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1821	-39	5	-2.10	32555267	17715	149.42	1823	1880	1769	2415	1302	1860	1837.72	0.18	-4323	1927	1893	1853	1819	1779	1873	1799	19	555	100	1260	1	1	19420002	354	140.08	2.31	12	0.09	13.00	787.00	3950	20230222	-53.90	1769	20231026	2.94	3950	-53.90	20230222	1769	2.94	20231026	3950	-53.90	20230222	1769	2.94	20231026	0.03	N	424760	100	19 억	34623	N	N	N	N
28	20231026	131156	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1830	-30	5	-1.61	31936422	17376	146.56	1823	1880	1769	2415	1302	1860	1837.96	0.18	-4146	1927	1893	1853	1819	1779	1873	1799	19	555	100	1260	1	1	19420002	355	140.77	2.33	12	0.09	13.00	787.00	3950	20230222	-53.67	1769	20231026	3.45	3950	-53.67	20230222	1769	3.45	20231026	3950	-53.67	20230222	1769	3.45	20231026	0.03	N	424760	100	19 억	34623	N	N	N	N
29	20231026	121149	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1866	6	2	0.32	30866739	16792	141.63	1823	1880	1769	2415	1302	1860	1838.18	0.18	-4129	1927	1893	1853	1819	1779	1873	1799	19	555	100	1260	1	1	19420002	362	143.54	2.37	12	0.09	13.00	787.00	3950	20230222	-52.76	1769	20231026	5.48	3950	-52.76	20230222	1769	5.48	20231026	3950	-52.76	20230222	1769	5.48	20231026	0.03	N	424760	100	19 억	34623	N	N	N	N
30	20231026	111206	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1866	6	2	0.32	30866739	16792	141.63	1823	1880	1769	2415	1302	1860	1838.18	0.18	-4129	1927	1893	1853	1819	1779	1873	1799	19	555	100	1260	1	1	19420002	362	143.54	2.37	12	0.09	13.00	787.00	3950	20230222	-52.76	1769	20231026	5.48	3950	-52.76	20230222	1769	5.48	20231026	3950	-52.76	20230222	1769	5.48	20231026	0.03	N	424760	100	19 억	34623	N	N	N	N
31	20231026	101200	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1877	17	2	0.91	28984159	15789	133.17	1823	1880	1769	2415	1302	1860	1835.72	0.18	-4009	1927	1893	1853	1819	1779	1873	1799	19	555	100	1260	1	1	19420002	365	144.38	2.39	12	0.08	13.00	787.00	3950	20230222	-52.48	1769	20231026	6.11	3950	-52.48	20230222	1769	6.11	20231026	3950	-52.48	20230222	1769	6.11	20231026	0.03	N	424760	100	19 억	34623	N	N	N	N
32	20231026	091158	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1815	-45	5	-2.42	2227570	1221	10.30	1823	1842	1800	2415	1302	1860	1824.38	0.18	-1047	1927	1893	1853	1819	1779	1873	1799	19	555	100	1260	1	1	19420002	352	139.62	2.31	12	0.01	13.00	787.00	3950	20230222	-54.05	1769	20231024	2.60	3950	-54.05	20230222	1769	2.60	20231024	3950	-54.05	20230222	1769	2.60	20231024	0.03	N	424760	100	19 억	34623	N	N	N	N
33	20231025	161159	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1860	-36	5	-1.90	21714796	11856	21.29	1887	1887	1813	2460	1328	1896	1831.54	0.18	-1033	1984	1939	1854	1809	1724	1897	1767	19	564	100	1280	1	1	19420002	361	143.08	2.36	12	0.06	13.00	787.00	3950	20230222	-52.91	1769	20231024	5.14	3950	-52.91	20230222	1769	5.14	20231024	3950	-52.91	20230222	1769	5.14	20231024	0.02	N	424760	100	19 억	35656	N	N	N	N
34	20231025	151157	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1816	-80	5	-4.22	18623622	10173	18.26	1887	1887	1813	2460	1328	1896	1830.69	0.18	-567	1984	1939	1854	1809	1724	1897	1767	19	564	100	1280	1	1	19420002	353	139.69	2.31	12	0.05	13.00	787.00	3950	20230222	-54.03	1769	20231024	2.66	3950	-54.03	20230222	1769	2.66	20231024	3950	-54.03	20230222	1769	2.66	20231024	0.02	N	424760	100	19 억	35656	N	N	N	N
35	20231025	141153	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1825	-71	5	-3.74	17105102	9338	16.77	1887	1887	1813	2460	1328	1896	1831.77	0.18	-281	1984	1939	1854	1809	1724	1897	1767	19	564	100	1280	1	1	19420002	354	140.38	2.32	12	0.05	13.00	787.00	3950	20230222	-53.80	1769	20231024	3.17	3950	-53.80	20230222	1769	3.17	20231024	3950	-53.80	20230222	1769	3.17	20231024	0.02	N	424760	100	19 억	35656	N	N	N	N
36	20231025	131154	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1813	-83	5	-4.38	15221538	8305	14.91	1887	1887	1813	2460	1328	1896	1832.82	0.18	-49	1984	1939	1854	1809	1724	1897	1767	19	564	100	1280	1	1	19420002	352	139.46	2.30	12	0.04	13.00	787.00	3950	20230222	-54.10	1769	20231024	2.49	3950	-54.10	20230222	1769	2.49	20231024	3950	-54.10	20230222	1769	2.49	20231024	0.02	N	424760	100	19 억	35656	N	N	N	N
37	20231025	121158	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1828	-68	5	-3.59	4343087	2332	4.19	1887	1887	1828	2460	1328	1896	1862.39	0.18	-130	1984	1939	1854	1809	1724	1897	1767	19	564	100	1280	1	1	19420002	355	140.62	2.32	12	0.01	13.00	787.00	3950	20230222	-53.72	1769	20231024	3.34	3950	-53.72	20230222	1769	3.34	20231024	3950	-53.72	20230222	1769	3.34	20231024	0.02	N	424760	100	19 억	35656	N	N	N	N
38	20231025	111158	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1856	-40	5	-2.11	3981772	2136	3.83	1887	1887	1839	2460	1328	1896	1864.13	0.18	-3	1984	1939	1854	1809	1724	1897	1767	19	564	100	1280	1	1	19420002	360	142.77	2.36	12	0.01	13.00	787.00	3950	20230222	-53.01	1769	20231024	4.92	3950	-53.01	20230222	1769	4.92	20231024	3950	-53.01	20230222	1769	4.92	20231024	0.02	N	424760	100	19 억	35656	N	N	N	N
39	20231025	101159	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1856	-40	5	-2.11	2247148	1198	2.15	1887	1887	1839	2460	1328	1896	1875.75	0.18	-2	1984	1939	1854	1809	1724	1897	1767	19	564	100	1280	1	1	19420002	360	142.77	2.36	12	0.01	13.00	787.00	3950	20230222	-53.01	1769	20231024	4.92	3950	-53.01	20230222	1769	4.92	20231024	3950	-53.01	20230222	1769	4.92	20231024	0.02	N	424760	100	19 억	35656	N	N	N	N
40	20231025	091154	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1861	-35	5	-1.85	2093070	1115	2.00	1887	1887	1839	2460	1328	1896	1877.19	0.18	4	1984	1939	1854	1809	1724	1897	1767	19	564	100	1280	1	1	19420002	361	143.15	2.36	12	0.01	13.00	787.00	3950	20230222	-52.89	1769	20231024	5.20	3950	-52.89	20230222	1769	5.20	20231024	3950	-52.89	20230222	1769	5.20	20231024	0.02	N	424760	100	19 억	35656	N	N	N	N
41	20231024	161126	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1896	-3	5	-0.16	99897576	55698	490.77	1899	1899	1769	2465	1330	1899	1793.56	0.19	-1354	1936	1917	1880	1861	1824	1927	1871	19	566	100	1290	1	1	19420002	368	145.85	2.41	12	0.29	13.00	787.00	3950	20230222	-52.00	1769	20231024	7.18	3950	-52.00	20230222	1769	7.18	20231024	3950	-52.00	20230222	1769	7.18	20231024	0.02	N	424760	100	19 억	37010	N	N	N	N
42	20231024	151146	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1804	-95	5	-5.00	94498007	52752	464.82	1899	1899	1769	2465	1330	1899	1791.36	0.19	-923	1936	1917	1880	1861	1824	1927	1871	19	566	100	1290	1	1	19420002	350	138.77	2.29	12	0.27	13.00	787.00	3950	20230222	-54.33	1769	20231024	1.98	3950	-54.33	20230222	1769	1.98	20231024	3950	-54.33	20230222	1769	1.98	20231024	0.02	N	424760	100	19 억	37010	N	N	N	N
43	20231024	141129	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1800	-99	5	-5.21	87217599	48711	429.21	1899	1899	1769	2465	1330	1899	1790.51	0.19	-3354	1936	1917	1880	1861	1824	1927	1871	19	566	100	1290	1	1	19420002	350	138.46	2.29	12	0.25	13.00	787.00	3950	20230222	-54.43	1769	20231024	1.75	3950	-54.43	20230222	1769	1.75	20231024	3950	-54.43	20230222	1769	1.75	20231024	0.02	N	424760	100	19 억	37010	N	N	N	N
44	20231024	131132	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1783	-116	5	-6.11	67003015	37411	329.64	1899	1899	1769	2465	1330	1899	1791.00	0.19	-3890	1936	1917	1880	1861	1824	1927	1871	19	566	100	1290	1	1	19420002	346	137.15	2.27	12	0.19	13.00	787.00	3950	20230222	-54.86	1769	20231024	0.79	3950	-54.86	20230222	1769	0.79	20231024	3950	-54.86	20230222	1769	0.79	20231024	0.02	N	424760	100	19 억	37010	N	N	N	N
45	20231024	121145	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1775	-124	5	-6.53	61943401	34576	304.66	1899	1899	1769	2465	1330	1899	1791.51	0.19	-3736	1936	1917	1880	1861	1824	1927	1871	19	566	100	1290	1	1	19420002	345	136.54	2.26	12	0.18	13.00	787.00	3950	20230222	-55.06	1769	20231024	0.34	3950	-55.06	20230222	1769	0.34	20231024	3950	-55.06	20230222	1769	0.34	20231024	0.02	N	424760	100	19 억	37010	N	N	N	N
46	20231024	111140	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1815	-84	5	-4.42	58347843	32574	287.02	1899	1899	1769	2465	1330	1899	1791.24	0.19	-3916	1936	1917	1880	1861	1824	1927	1871	19	566	100	1290	1	1	19420002	352	139.62	2.31	12	0.17	13.00	787.00	3950	20230222	-54.05	1769	20231024	2.60	3950	-54.05	20230222	1769	2.60	20231024	3950	-54.05	20230222	1769	2.60	20231024	0.02	N	424760	100	19 억	37010	N	N	N	N
47	20231024	101130	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1885	-14	5	-0.74	2068966	1098	9.67	1899	1899	1855	2465	1330	1899	1884.30	0.19	-470	1936	1917	1880	1861	1824	1927	1871	19	566	100	1290	1	1	19420002	366	145.00	2.40	12	0.01	13.00	787.00	3950	20230222	-52.28	1806	20231020	4.37	3950	-52.28	20230222	1806	4.37	20231020	3950	-52.28	20230222	1806	4.37	20231020	0.02	N	424760	100	19 억	37010	N	N	N	N
48	20231024	091138	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1895	-4	5	-0.21	185650	98	0.86	1899	1899	1883	2465	1330	1899	1894.39	0.19	-58	1936	1917	1880	1861	1824	1927	1871	19	566	100	1290	1	1	19420002	368	145.77	2.41	12	0.00	13.00	787.00	3950	20230222	-52.03	1806	20231020	4.93	3950	-52.03	20230222	1806	4.93	20231020	3950	-52.03	20230222	1806	4.93	20231020	0.02	N	424760	100	19 억	37010	N	N	N	N
49	20231023	161120	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1899	16	2	0.85	21030094	11215	104.55	1852	1899	1843	2445	1319	1883	1875.18	0.22	-1307	1954	1918	1862	1826	1770	1890	1798	17	562	100	1280	1	1	17450002	331	146.08	2.41	12	0.06	13.00	787.00	3950	20230222	-51.92	1806	20231020	5.15	3950	-51.92	20230222	1806	5.15	20231020	3950	-51.92	20230222	1806	5.15	20231020	0.02	N	424760	100	17 억	38317	N	N	N	N
50	20231023	151127	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1889	6	2	0.32	19180850	10232	95.39	1852	1897	1843	2445	1319	1883	1874.59	0.22	-1257	1954	1918	1862	1826	1770	1890	1798	17	562	100	1280	1	1	17450002	330	145.31	2.40	12	0.06	13.00	787.00	3950	20230222	-52.18	1806	20231020	4.60	3950	-52.18	20230222	1806	4.60	20231020	3950	-52.18	20230222	1806	4.60	20231020	0.02	N	424760	100	17 억	38317	N	N	N	N
51	20231023	141124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1876	-7	5	-0.37	12905429	6920	64.51	1852	1895	1843	2445	1319	1883	1864.95	0.22	-909	1954	1918	1862	1826	1770	1890	1798	17	562	100	1280	1	1	17450002	327	144.31	2.38	12	0.04	13.00	787.00	3950	20230222	-52.51	1806	20231020	3.88	3950	-52.51	20230222	1806	3.88	20231020	3950	-52.51	20230222	1806	3.88	20231020	0.02	N	424760	100	17 억	38317	N	N	N	N
52	20231023	131131	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1854	-29	5	-1.54	11911129	6387	59.54	1852	1895	1843	2445	1319	1883	1864.90	0.22	-800	1954	1918	1862	1826	1770	1890	1798	17	562	100	1280	1	1	17450002	324	142.62	2.36	12	0.04	13.00	787.00	3950	20230222	-53.06	1806	20231020	2.66	3950	-53.06	20230222	1806	2.66	20231020	3950	-53.06	20230222	1806	2.66	20231020	0.02	N	424760	100	17 억	38317	N	N	N	N
53	20231023	121120	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1870	-13	5	-0.69	9723701	5211	48.58	1852	1895	1843	2445	1319	1883	1866.00	0.22	-615	1954	1918	1862	1826	1770	1890	1798	17	562	100	1280	1	1	17450002	326	143.85	2.38	12	0.03	13.00	787.00	3950	20230222	-52.66	1806	20231020	3.54	3950	-52.66	20230222	1806	3.54	20231020	3950	-52.66	20230222	1806	3.54	20231020	0.02	N	424760	100	17 억	38317	N	N	N	N
54	20231023	111118	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1866	-17	5	-0.90	6710082	3598	33.54	1852	1895	1843	2445	1319	1883	1864.95	0.22	-616	1954	1918	1862	1826	1770	1890	1798	17	562	100	1280	1	1	17450002	326	143.54	2.37	12	0.02	13.00	787.00	3950	20230222	-52.76	1806	20231020	3.32	3950	-52.76	20230222	1806	3.32	20231020	3950	-52.76	20230222	1806	3.32	20231020	0.02	N	424760	100	17 억	38317	N	N	N	N
55	20231023	101110	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1858	-25	5	-1.33	6630114	3555	33.14	1852	1895	1843	2445	1319	1883	1865.01	0.22	-603	1954	1918	1862	1826	1770	1890	1798	17	562	100	1280	1	1	17450002	324	142.92	2.36	12	0.02	13.00	787.00	3950	20230222	-52.96	1806	20231020	2.88	3950	-52.96	20230222	1806	2.88	20231020	3950	-52.96	20230222	1806	2.88	20231020	0.02	N	424760	100	17 억	38317	N	N	N	N
56	20231023	091133	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1895	12	2	0.64	3154807	1680	15.66	1852	1895	1843	2445	1319	1883	1877.86	0.22	-588	1954	1918	1862	1826	1770	1890	1798	17	562	100	1280	1	1	17450002	331	145.77	2.41	12	0.01	13.00	787.00	3950	20230222	-52.03	1806	20231020	4.93	3950	-52.03	20230222	1806	4.93	20231020	3950	-52.03	20230222	1806	4.93	20231020	0.02	N	424760	100	17 억	38317	N	N	N	N
57	20231020	161114	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1883	-17	5	-0.89	19966187	10727	16.58	1898	1898	1806	2470	1330	1900	1859.96	0.24	-2888	2113	2006	1913	1806	1713	1960	1760	17	570	100	1290	1	1	17450002	329	144.85	2.39	12	0.06	13.00	787.00	3950	20230222	-52.33	1806	20231020	4.26	3950	-52.33	20230222	1806	4.26	20231020	3950	-52.33	20230222	1806	4.26	20231020	0.02	N	424760	100	17 억	41173	N	N	N	N
58	20231020	151112	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1857	-43	5	-2.26	16987020	9138	14.12	1898	1898	1806	2470	1330	1900	1858.94	0.24	-2856	2113	2006	1913	1806	1713	1960	1760	17	570	100	1290	1	1	17450002	324	142.85	2.36	12	0.05	13.00	787.00	3950	20230222	-52.99	1806	20231020	2.82	3950	-52.99	20230222	1806	2.82	20231020	3950	-52.99	20230222	1806	2.82	20231020	0.02	N	424760	100	17 억	41173	N	N	N	N
59	20231020	141126	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1854	-46	5	-2.42	13941614	7493	11.58	1898	1898	1806	2470	1330	1900	1860.62	0.24	-2568	2113	2006	1913	1806	1713	1960	1760	17	570	100	1290	1	1	17450002	324	142.62	2.36	12	0.04	13.00	787.00	3950	20230222	-53.06	1806	20231020	2.66	3950	-53.06	20230222	1806	2.66	20231020	3950	-53.06	20230222	1806	2.66	20231020	0.02	N	424760	100	17 억	41173	N	N	N	N
60	20231020	131055	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1853	-47	5	-2.47	12611829	6775	10.47	1898	1898	1806	2470	1330	1900	1861.52	0.24	-2769	2113	2006	1913	1806	1713	1960	1760	17	570	100	1290	1	1	17450002	323	142.54	2.35	12	0.04	13.00	787.00	3950	20230222	-53.09	1806	20231020	2.60	3950	-53.09	20230222	1806	2.60	20231020	3950	-53.09	20230222	1806	2.60	20231020	0.02	N	424760	100	17 억	41173	N	N	N	N
61	20231020	121106	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1857	-43	5	-2.26	9660351	5170	7.99	1898	1898	1846	2470	1330	1900	1868.54	0.24	-2769	2113	2006	1913	1806	1713	1960	1760	17	570	100	1290	1	1	17450002	324	142.85	2.36	12	0.03	13.00	787.00	3950	20230222	-52.99	1820	20231019	2.03	3950	-52.99	20230222	1820	2.03	20231019	3950	-52.99	20230222	1820	2.03	20231019	0.02	N	424760	100	17 억	41173	N	N	N	N
62	20231020	111117	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1857	-43	5	-2.26	9476508	5071	7.84	1898	1898	1846	2470	1330	1900	1868.77	0.24	-2709	2113	2006	1913	1806	1713	1960	1760	17	570	100	1290	1	1	17450002	324	142.85	2.36	12	0.03	13.00	787.00	3950	20230222	-52.99	1820	20231019	2.03	3950	-52.99	20230222	1820	2.03	20231019	3950	-52.99	20230222	1820	2.03	20231019	0.02	N	424760	100	17 억	41173	N	N	N	N
63	20231020	101108	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1846	-54	5	-2.84	9409876	5035	7.78	1898	1898	1846	2470	1330	1900	1868.89	0.24	-2709	2113	2006	1913	1806	1713	1960	1760	17	570	100	1290	1	1	17450002	322	142.00	2.35	12	0.03	13.00	787.00	3950	20230222	-53.27	1820	20231019	1.43	3950	-53.27	20230222	1820	1.43	20231019	3950	-53.27	20230222	1820	1.43	20231019	0.02	N	424760	100	17 억	41173	N	N	N	N
64	20231020	091106	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1879	-21	5	-1.11	4916292	2613	4.04	1898	1898	1871	2470	1330	1900	1881.47	0.24	-911	2113	2006	1913	1806	1713	1960	1760	17	570	100	1290	1	1	17450002	328	144.54	2.39	12	0.01	13.00	787.00	3950	20230222	-52.43	1820	20231019	3.24	3950	-52.43	20230222	1820	3.24	20231019	3950	-52.43	20230222	1820	3.24	20231019	0.02	N	424760	100	17 억	41173	N	N	N	N
65	20231019	161106	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1900	-140	5	-6.86	120198567	63694	103.32	2020	2020	1820	2650	1430	2040	1887.13	0.31	-12366	2147	2093	2041	1987	1935	2067	1961	17	610	100	1380	1	1	17450002	332	146.15	2.41	12	0.37	13.00	787.00	3950	20230222	-51.90	1820	20231019	4.40	3950	-51.90	20230222	1820	4.40	20231019	3950	-51.90	20230222	1820	4.40	20231019	0.02	N	424760	100	17 억	53509	N	N	N	N
66	20231019	151052	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1896	-144	5	-7.06	116121870	61545	99.83	2020	2020	1820	2650	1430	2040	1886.78	0.31	-10610	2147	2093	2041	1987	1935	2067	1961	17	610	100	1380	1	1	17450002	331	145.85	2.41	12	0.35	13.00	787.00	3950	20230222	-52.00	1820	20231019	4.18	3950	-52.00	20230222	1820	4.18	20231019	3950	-52.00	20230222	1820	4.18	20231019	0.02	N	424760	100	17 억	53509	N	N	N	N
67	20231019	141108	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1896	-144	5	-7.06	103010986	54606	88.58	2020	2020	1820	2650	1430	2040	1886.44	0.31	-8694	2147	2093	2041	1987	1935	2067	1961	17	610	100	1380	1	1	17450002	331	145.85	2.41	12	0.31	13.00	787.00	3950	20230222	-52.00	1820	20231019	4.18	3950	-52.00	20230222	1820	4.18	20231019	3950	-52.00	20230222	1820	4.18	20231019	0.02	N	424760	100	17 억	53509	N	N	N	N
68	20231019	131058	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1904	-136	5	-6.67	93781471	49756	80.71	2020	2020	1820	2650	1430	2040	1884.83	0.31	-5644	2147	2093	2041	1987	1935	2067	1961	17	610	100	1380	1	1	17450002	332	146.46	2.42	12	0.29	13.00	787.00	3950	20230222	-51.80	1820	20231019	4.62	3950	-51.80	20230222	1820	4.62	20231019	3950	-51.80	20230222	1820	4.62	20231019	0.02	N	424760	100	17 억	53509	N	N	N	N
69	20231019	121106	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1894	-146	5	-7.16	93549205	49634	80.51	2020	2020	1820	2650	1430	2040	1884.78	0.31	-5642	2147	2093	2041	1987	1935	2067	1961	17	610	100	1380	1	1	17450002	331	145.69	2.41	12	0.28	13.00	787.00	3950	20230222	-52.05	1820	20231019	4.07	3950	-52.05	20230222	1820	4.07	20231019	3950	-52.05	20230222	1820	4.07	20231019	0.02	N	424760	100	17 억	53509	N	N	N	N
70	20231019	111058	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1918	-122	5	-5.98	92873669	49278	79.93	2020	2020	1820	2650	1430	2040	1884.69	0.31	-5581	2147	2093	2041	1987	1935	2067	1961	17	610	100	1380	1	1	17450002	335	147.54	2.44	12	0.28	13.00	787.00	3950	20230222	-51.44	1820	20231019	5.38	3950	-51.44	20230222	1820	5.38	20231019	3950	-51.44	20230222	1820	5.38	20231019	0.02	N	424760	100	17 억	53509	N	N	N	N
71	20231019	101054	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1923	-117	5	-5.74	22810646	11878	19.27	2020	2020	1902	2650	1430	2040	1920.41	0.31	-1141	2147	2093	2041	1987	1935	2067	1961	17	610	100	1380	1	1	17450002	336	147.92	2.44	12	0.07	13.00	787.00	3950	20230222	-51.32	1902	20231019	1.10	3950	-51.32	20230222	1902	1.10	20231019	3950	-51.32	20230222	1902	1.10	20231019	0.02	N	424760	100	17 억	53509	N	N	N	N
72	20231019	091102	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1965	-75	5	-3.68	1050494	528	0.86	2020	2020	1965	2650	1430	2040	1989.57	0.31	-160	2147	2093	2041	1987	1935	2067	1961	17	610	100	1380	1	1	17450002	343	151.15	2.50	12	0.00	13.00	787.00	3950	20230222	-50.25	1965	20231019	0.00	3950	-50.25	20230222	1965	0.00	20231019	3950	-50.25	20230222	1965	0.00	20231019	0.02	N	424760	100	17 억	53509	N	N	N	N
73	20231018	161108	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	2040	-60	5	-2.86	123272059	61319	935.45	2095	2095	1989	2730	1470	2100	2010.29	0.32	-2171	2140	2120	2100	2080	2060	2110	2070	17	630	100	1420	5	1	17450002	356	156.92	2.59	12	0.35	13.00	787.00	3950	20230222	-48.35	1989	20231018	2.56	3950	-48.35	20230222	1989	2.56	20231018	3950	-48.35	20230222	1989	2.56	20231018	0.01	N	424760	100	17 억	55680	N	N	N	N
74	20231018	151058	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1990	-110	5	-5.24	119964696	59674	910.36	2095	2095	1989	2730	1470	2100	2010.33	0.32	-2175	2140	2120	2100	2080	2060	2110	2070	17	630	100	1420	1	1	17450002	347	153.08	2.53	12	0.34	13.00	787.00	3950	20230222	-49.62	1989	20231018	0.05	3950	-49.62	20230222	1989	0.05	20231018	3950	-49.62	20230222	1989	0.05	20231018	0.01	N	424760	100	17 억	55680	N	N	N	N
75	20231018	141042	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1991	-109	5	-5.19	100441652	49874	760.85	2095	2095	1989	2730	1470	2100	2013.91	0.32	7204	2140	2120	2100	2080	2060	2110	2070	17	630	100	1420	1	1	17450002	347	153.15	2.53	12	0.29	13.00	787.00	3950	20230222	-49.59	1989	20231018	0.10	3950	-49.59	20230222	1989	0.10	20231018	3950	-49.59	20230222	1989	0.10	20231018	0.01	N	424760	100	17 억	55680	N	N	N	N
76	20231018	131039	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	2005	-95	5	-4.52	94613959	46958	716.37	2095	2095	1989	2730	1470	2100	2014.86	0.32	8052	2140	2120	2100	2080	2060	2110	2070	17	630	100	1420	5	1	17450002	350	154.23	2.55	12	0.27	13.00	787.00	3950	20230222	-49.24	1989	20231018	0.80	3950	-49.24	20230222	1989	0.80	20231018	3950	-49.24	20230222	1989	0.80	20231018	0.01	N	424760	100	17 억	55680	N	N	N	N
77	20231018	121059	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1998	-102	5	-4.86	92810475	46059	702.65	2095	2095	1989	2730	1470	2100	2015.03	0.32	8229	2140	2120	2100	2080	2060	2110	2070	17	630	100	1420	1	1	17450002	349	153.69	2.54	12	0.26	13.00	787.00	3950	20230222	-49.42	1989	20231018	0.45	3950	-49.42	20230222	1989	0.45	20231018	3950	-49.42	20230222	1989	0.45	20231018	0.01	N	424760	100	17 억	55680	N	N	N	N
78	20231018	111050	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	1996	-104	5	-4.95	62521602	30848	470.60	2095	2095	1990	2730	1470	2100	2026.76	0.32	6253	2140	2120	2100	2080	2060	2110	2070	17	630	100	1420	1	1	17450002	348	153.54	2.54	12	0.18	13.00	787.00	3950	20230222	-49.47	1990	20231018	0.30	3950	-49.47	20230222	1990	0.30	20231018	3950	-49.47	20230222	1990	0.30	20231018	0.01	N	424760	100	17 억	55680	N	N	N	N
79	20231018	101103	57	100.00	KOSDAQ	신저가	컴퓨터서비스	N	N	N	N	N	2000	-100	5	-4.76	43052605	21098	321.86	2095	2095	1990	2730	1470	2100	2040.60	0.32	7317	2140	2120	2100	2080	2060	2110	2070	17	630	100	1420	5	1	17450002	349	153.85	2.54	12	0.12	13.00	787.00	3950	20230222	-49.37	1990	20231018	0.50	3950	-49.37	20230222	1990	0.50	20231018	3950	-49.37	20230222	1990	0.50	20231018	0.01	N	424760	100	17 억	55680	N	N	N	N
80	20231018	091043	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.32	0	2140	2120	2100	2080	2060	2110	2070	17	630	100	1420	5	1	17450002	366	161.54	2.67	12	0.00	13.00	787.00	3950	20230222	-46.84	2030	20230517	3.45	3950	-46.84	20230222	2030	3.45	20230517	3950	-46.84	20230222	2030	3.45	20230517	0.01	N	424760	100	17 억	55680	N	N	N	N
81	20231017	161047	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2100	-15	5	-0.71	13744865	6555	67.67	2110	2120	2080	2745	1485	2115	2096.85	0.32	-499	2198	2156	2123	2081	2048	2140	2065	17	630	100	1430	5	1	17450002	366	161.54	2.67	12	0.04	13.00	787.00	3950	20230222	-46.84	2030	20230517	3.45	3950	-46.84	20230222	2030	3.45	20230517	3950	-46.84	20230222	2030	3.45	20230517	0.01	N	424760	100	17 억	56179	N	N	N	N
82	20231017	151055	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2085	-30	5	-1.42	12548095	5982	61.76	2110	2120	2080	2745	1485	2115	2097.64	0.32	-499	2198	2156	2123	2081	2048	2140	2065	17	630	100	1430	5	1	17450002	364	160.38	2.65	12	0.03	13.00	787.00	3950	20230222	-47.22	2030	20230517	2.71	3950	-47.22	20230222	2030	2.71	20230517	3950	-47.22	20230222	2030	2.71	20230517	0.01	N	424760	100	17 억	56179	N	N	N	N
83	20231017	141057	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2090	-25	5	-1.18	10860865	5172	53.40	2110	2120	2085	2745	1485	2115	2099.94	0.32	-465	2198	2156	2123	2081	2048	2140	2065	17	630	100	1430	5	1	17450002	365	160.77	2.66	12	0.03	13.00	787.00	3950	20230222	-47.09	2030	20230517	2.96	3950	-47.09	20230222	2030	2.96	20230517	3950	-47.09	20230222	2030	2.96	20230517	0.01	N	424760	100	17 억	56179	N	N	N	N
84	20231017	131049	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2105	-10	5	-0.47	10435685	4970	51.31	2110	2120	2085	2745	1485	2115	2099.74	0.32	-444	2198	2156	2123	2081	2048	2140	2065	17	630	100	1430	5	1	17450002	367	161.92	2.67	12	0.03	13.00	787.00	3950	20230222	-46.71	2030	20230517	3.69	3950	-46.71	20230222	2030	3.69	20230517	3950	-46.71	20230222	2030	3.69	20230517	0.01	N	424760	100	17 억	56179	N	N	N	N
85	20231017	121054	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2110	-5	5	-0.24	3222940	1533	15.83	2110	2120	2085	2745	1485	2115	2102.37	0.32	-108	2198	2156	2123	2081	2048	2140	2065	17	630	100	1430	5	1	17450002	368	162.31	2.68	12	0.01	13.00	787.00	3950	20230222	-46.58	2030	20230517	3.94	3950	-46.58	20230222	2030	3.94	20230517	3950	-46.58	20230222	2030	3.94	20230517	0.01	N	424760	100	17 억	56179	N	N	N	N
86	20231017	111043	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2110	-5	5	-0.24	3222940	1533	15.83	2110	2120	2085	2745	1485	2115	2102.37	0.32	-108	2198	2156	2123	2081	2048	2140	2065	17	630	100	1430	5	1	17450002	368	162.31	2.68	12	0.01	13.00	787.00	3950	20230222	-46.58	2030	20230517	3.94	3950	-46.58	20230222	2030	3.94	20230517	3950	-46.58	20230222	2030	3.94	20230517	0.01	N	424760	100	17 억	56179	N	N	N	N
87	20231017	101034	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2120	5	2	0.24	2625800	1250	12.91	2110	2120	2085	2745	1485	2115	2100.64	0.32	-106	2198	2156	2123	2081	2048	2140	2065	17	630	100	1430	5	1	17450002	370	163.08	2.69	12	0.01	13.00	787.00	3950	20230222	-46.33	2030	20230517	4.43	3950	-46.33	20230222	2030	4.43	20230517	3950	-46.33	20230222	2030	4.43	20230517	0.01	N	424760	100	17 억	56179	N	N	N	N
88	20231017	091047	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2095	-20	5	-0.95	1166140	558	5.76	2110	2110	2085	2745	1485	2115	2089.86	0.32	-7	2198	2156	2123	2081	2048	2140	2065	17	630	100	1430	5	1	17450002	366	161.15	2.66	12	0.00	13.00	787.00	3950	20230222	-46.96	2030	20230517	3.20	3950	-46.96	20230222	2030	3.20	20230517	3950	-46.96	20230222	2030	3.20	20230517	0.01	N	424760	100	17 억	56179	N	N	N	N
89	20231016	161044	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2115	-50	5	-2.31	20485370	9686	108.68	2165	2165	2090	2810	1520	2165	2114.95	0.33	-2143	2211	2187	2161	2137	2111	2175	2125	17	645	100	1470	5	1	17450002	369	162.69	2.69	12	0.06	13.00	787.00	3950	20230222	-46.46	2030	20230517	4.19	3950	-46.46	20230222	2030	4.19	20230517	3950	-46.46	20230222	2030	4.19	20230517	0.02	N	424760	100	17 억	58322	N	N	N	N
90	20231016	151045	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2095	-70	5	-3.23	17513900	8267	92.76	2165	2165	2095	2810	1520	2165	2118.53	0.33	-2171	2211	2187	2161	2137	2111	2175	2125	17	645	100	1470	5	1	17450002	366	161.15	2.66	12	0.05	13.00	787.00	3950	20230222	-46.96	2030	20230517	3.20	3950	-46.96	20230222	2030	3.20	20230517	3950	-46.96	20230222	2030	3.20	20230517	0.02	N	424760	100	17 억	58322	N	N	N	N
91	20231016	141046	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2115	-50	5	-2.31	13206570	6225	69.85	2165	2165	2110	2810	1520	2165	2121.54	0.33	-1919	2211	2187	2161	2137	2111	2175	2125	17	645	100	1470	5	1	17450002	369	162.69	2.69	12	0.04	13.00	787.00	3950	20230222	-46.46	2030	20230517	4.19	3950	-46.46	20230222	2030	4.19	20230517	3950	-46.46	20230222	2030	4.19	20230517	0.02	N	424760	100	17 억	58322	N	N	N	N
92	20231016	131038	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2120	-45	5	-2.08	8578200	4036	45.29	2165	2165	2115	2810	1520	2165	2125.42	0.33	-1040	2211	2187	2161	2137	2111	2175	2125	17	645	100	1470	5	1	17450002	370	163.08	2.69	12	0.02	13.00	787.00	3950	20230222	-46.33	2030	20230517	4.43	3950	-46.33	20230222	2030	4.43	20230517	3950	-46.33	20230222	2030	4.43	20230517	0.02	N	424760	100	17 억	58322	N	N	N	N
93	20231016	121040	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2125	-40	5	-1.85	7333815	3449	38.70	2165	2165	2120	2810	1520	2165	2126.36	0.33	-755	2211	2187	2161	2137	2111	2175	2125	17	645	100	1470	5	1	17450002	371	163.46	2.70	12	0.02	13.00	787.00	3950	20230222	-46.20	2030	20230517	4.68	3950	-46.20	20230222	2030	4.68	20230517	3950	-46.20	20230222	2030	4.68	20230517	0.02	N	424760	100	17 억	58322	N	N	N	N
94	20231016	111033	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2125	-40	5	-1.85	1530180	716	8.03	2165	2165	2125	2810	1520	2165	2137.12	0.33	-123	2211	2187	2161	2137	2111	2175	2125	17	645	100	1470	5	1	17450002	371	163.46	2.70	12	0.00	13.00	787.00	3950	20230222	-46.20	2030	20230517	4.68	3950	-46.20	20230222	2030	4.68	20230517	3950	-46.20	20230222	2030	4.68	20230517	0.02	N	424760	100	17 억	58322	N	N	N	N
95	20231016	101026	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2135	-30	5	-1.39	401685	186	2.09	2165	2165	2135	2810	1520	2165	2159.60	0.33	-80	2211	2187	2161	2137	2111	2175	2125	17	645	100	1470	5	1	17450002	373	164.23	2.71	12	0.00	13.00	787.00	3950	20230222	-45.95	2030	20230517	5.17	3950	-45.95	20230222	2030	5.17	20230517	3950	-45.95	20230222	2030	5.17	20230517	0.02	N	424760	100	17 억	58322	N	N	N	N
96	20231016	091029	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2140	-25	5	-1.15	66465	31	0.35	2165	2165	2140	2810	1520	2165	2144.03	0.33	-26	2211	2187	2161	2137	2111	2175	2125	17	645	100	1470	5	1	17450002	373	164.62	2.72	12	0.00	13.00	787.00	3950	20230222	-45.82	2030	20230517	5.42	3950	-45.82	20230222	2030	5.42	20230517	3950	-45.82	20230222	2030	5.42	20230517	0.02	N	424760	100	17 억	58322	N	N	N	N
97	20231012	161103	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2190	0	3	0.00	42046955	19430	189.21	2155	2205	2150	2845	1535	2190	2163.89	0.32	4284	2213	2201	2183	2171	2153	2192	2162	17	655	100	1480	5	1	17450002	382	168.46	2.78	12	0.11	13.00	787.00	3950	20230222	-44.56	2030	20230517	7.88	3950	-44.56	20230222	2030	7.88	20230517	3950	-44.56	20230222	2030	7.88	20230517	0.03	N	424760	100	17 억	56517	N	N	N	N
98	20231012	151037	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2160	-30	5	-1.37	32281115	14934	145.43	2155	2205	2150	2845	1535	2190	2161.59	0.32	1284	2213	2201	2183	2171	2153	2192	2162	17	655	100	1480	5	1	17450002	377	166.15	2.74	12	0.09	13.00	787.00	3950	20230222	-45.32	2030	20230517	6.40	3950	-45.32	20230222	2030	6.40	20230517	3950	-45.32	20230222	2030	6.40	20230517	0.03	N	424760	100	17 억	56517	N	N	N	N
99	20231012	141040	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2165	-25	5	-1.14	30841490	14269	138.95	2155	2205	2150	2845	1535	2190	2161.43	0.32	1599	2213	2201	2183	2171	2153	2192	2162	17	655	100	1480	5	1	17450002	378	166.54	2.75	12	0.08	13.00	787.00	3950	20230222	-45.19	2030	20230517	6.65	3950	-45.19	20230222	2030	6.65	20230517	3950	-45.19	20230222	2030	6.65	20230517	0.03	N	424760	100	17 억	56517	N	N	N	N
100	20231012	131039	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2165	-25	5	-1.14	28923300	13383	130.32	2155	2205	2150	2845	1535	2190	2161.20	0.32	1745	2213	2201	2183	2171	2153	2192	2162	17	655	100	1480	5	1	17450002	378	166.54	2.75	12	0.08	13.00	787.00	3950	20230222	-45.19	2030	20230517	6.65	3950	-45.19	20230222	2030	6.65	20230517	3950	-45.19	20230222	2030	6.65	20230517	0.03	N	424760	100	17 억	56517	N	N	N	N
101	20231012	121051	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2170	-20	5	-0.91	23526910	10879	105.94	2155	2205	2155	2845	1535	2190	2162.60	0.32	1868	2213	2201	2183	2171	2153	2192	2162	17	655	100	1480	5	1	17450002	379	166.92	2.76	12	0.06	13.00	787.00	3950	20230222	-45.06	2030	20230517	6.90	3950	-45.06	20230222	2030	6.90	20230517	3950	-45.06	20230222	2030	6.90	20230517	0.03	N	424760	100	17 억	56517	N	N	N	N
102	20231012	111048	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2170	-20	5	-0.91	18959740	8764	85.34	2155	2205	2155	2845	1535	2190	2163.37	0.32	1869	2213	2201	2183	2171	2153	2192	2162	17	655	100	1480	5	1	17450002	379	166.92	2.76	12	0.05	13.00	787.00	3950	20230222	-45.06	2030	20230517	6.90	3950	-45.06	20230222	2030	6.90	20230517	3950	-45.06	20230222	2030	6.90	20230517	0.03	N	424760	100	17 억	56517	N	N	N	N
103	20231012	101040	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2165	-25	5	-1.14	12017650	5560	54.14	2155	2205	2155	2845	1535	2190	2161.45	0.32	1869	2213	2201	2183	2171	2153	2192	2162	17	655	100	1480	5	1	17450002	378	166.54	2.75	12	0.03	13.00	787.00	3950	20230222	-45.19	2030	20230517	6.65	3950	-45.19	20230222	2030	6.65	20230517	3950	-45.19	20230222	2030	6.65	20230517	0.03	N	424760	100	17 억	56517	N	N	N	N
104	20231012	091048	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2190	0	3	0.00	7154935	3314	32.27	2155	2205	2155	2845	1535	2190	2159.00	0.32	987	2213	2201	2183	2171	2153	2192	2162	17	655	100	1480	5	1	17450002	382	168.46	2.78	12	0.02	13.00	787.00	3950	20230222	-44.56	2030	20230517	7.88	3950	-44.56	20230222	2030	7.88	20230517	3950	-44.56	20230222	2030	7.88	20230517	0.03	N	424760	100	17 억	56517	N	N	N	N
105	20231011	161035	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2190	-5	5	-0.23	22415660	10269	29.20	2195	2195	2165	2850	1540	2195	2182.85	0.33	-1282	2291	2242	2201	2152	2111	2222	2132	17	655	100	1490	5	1	17450002	382	168.46	2.78	12	0.06	13.00	787.00	3950	20230222	-44.56	2030	20230517	7.88	3950	-44.56	20230222	2030	7.88	20230517	3950	-44.56	20230222	2030	7.88	20230517	0.03	N	424760	100	17 억	57799	N	N	N	N
106	20231011	151042	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2190	-5	5	-0.23	22160065	10152	28.86	2195	2195	2165	2850	1540	2195	2182.83	0.33	-1280	2291	2242	2201	2152	2111	2222	2132	17	655	100	1490	5	1	17450002	382	168.46	2.78	12	0.06	13.00	787.00	3950	20230222	-44.56	2030	20230517	7.88	3950	-44.56	20230222	2030	7.88	20230517	3950	-44.56	20230222	2030	7.88	20230517	0.03	N	424760	100	17 억	57799	N	N	N	N
107	20231011	141044	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2185	-10	5	-0.46	14090225	6448	18.33	2195	2195	2165	2850	1540	2195	2185.21	0.33	-749	2291	2242	2201	2152	2111	2222	2132	17	655	100	1490	5	1	17450002	381	168.08	2.78	12	0.04	13.00	787.00	3950	20230222	-44.68	2030	20230517	7.64	3950	-44.68	20230222	2030	7.64	20230517	3950	-44.68	20230222	2030	7.64	20230517	0.03	N	424760	100	17 억	57799	N	N	N	N
108	20231011	131032	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2180	-15	5	-0.68	10260650	4697	13.35	2195	2195	2165	2850	1540	2195	2184.51	0.33	-196	2291	2242	2201	2152	2111	2222	2132	17	655	100	1490	5	1	17450002	380	167.69	2.77	12	0.03	13.00	787.00	3950	20230222	-44.81	2030	20230517	7.39	3950	-44.81	20230222	2030	7.39	20230517	3950	-44.81	20230222	2030	7.39	20230517	0.03	N	424760	100	17 억	57799	N	N	N	N
109	20231011	121052	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2195	0	3	0.00	8032120	3676	10.45	2195	2195	2165	2850	1540	2195	2185.02	0.33	-96	2291	2242	2201	2152	2111	2222	2132	17	655	100	1490	5	1	17450002	383	168.85	2.79	12	0.02	13.00	787.00	3950	20230222	-44.43	2030	20230517	8.13	3950	-44.43	20230222	2030	8.13	20230517	3950	-44.43	20230222	2030	8.13	20230517	0.03	N	424760	100	17 억	57799	N	N	N	N
110	20231011	111046	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2195	0	3	0.00	4739880	2168	6.16	2195	2195	2165	2850	1540	2195	2186.29	0.33	-73	2291	2242	2201	2152	2111	2222	2132	17	655	100	1490	5	1	17450002	383	168.85	2.79	12	0.01	13.00	787.00	3950	20230222	-44.43	2030	20230517	8.13	3950	-44.43	20230222	2030	8.13	20230517	3950	-44.43	20230222	2030	8.13	20230517	0.03	N	424760	100	17 억	57799	N	N	N	N
111	20231011	101038	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2185	-10	5	-0.46	2836805	1300	3.70	2195	2195	2165	2850	1540	2195	2182.16	0.33	-72	2291	2242	2201	2152	2111	2222	2132	17	655	100	1490	5	1	17450002	381	168.08	2.78	12	0.01	13.00	787.00	3950	20230222	-44.68	2030	20230517	7.64	3950	-44.68	20230222	2030	7.64	20230517	3950	-44.68	20230222	2030	7.64	20230517	0.03	N	424760	100	17 억	57799	N	N	N	N
112	20231011	091041	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2165	-30	5	-1.37	1349970	618	1.76	2195	2195	2165	2850	1540	2195	2184.42	0.33	-60	2291	2242	2201	2152	2111	2222	2132	17	655	100	1490	5	1	17450002	378	166.54	2.75	12	0.00	13.00	787.00	3950	20230222	-45.19	2030	20230517	6.65	3950	-45.19	20230222	2030	6.65	20230517	3950	-45.19	20230222	2030	6.65	20230517	0.03	N	424760	100	17 억	57799	N	N	N	N
113	20231010	161646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2195	-55	5	-2.44	76965280	35172	154.83	2250	2250	2160	2925	1575	2250	2188.25	0.34	-863	2340	2295	2245	2200	2150	2317	2222	17	675	100	1530	5	1	17450002	383	168.85	2.79	12	0.20	13.00	787.00	3950	20230222	-44.43	2030	20230517	8.13	3950	-44.43	20230222	2030	8.13	20230517	3950	-44.43	20230222	2030	8.13	20230517	0.03	N	424760	100	17 억	58662	N	N	N	N
114	20231010	151027	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2165	-85	5	-3.78	71435010	32621	143.60	2250	2250	2160	2925	1575	2250	2189.85	0.34	-863	2340	2295	2245	2200	2150	2317	2222	17	675	100	1530	5	1	17450002	378	166.54	2.75	12	0.19	13.00	787.00	3950	20230222	-45.19	2030	20230517	6.65	3950	-45.19	20230222	2030	6.65	20230517	3950	-45.19	20230222	2030	6.65	20230517	0.03	N	424760	100	17 억	58662	N	N	N	N
115	20231010	141033	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2195	-55	5	-2.44	29147770	13171	57.98	2250	2250	2195	2925	1575	2250	2213.03	0.34	-465	2340	2295	2245	2200	2150	2317	2222	17	675	100	1530	5	1	17450002	383	168.85	2.79	12	0.08	13.00	787.00	3950	20230222	-44.43	2030	20230517	8.13	3950	-44.43	20230222	2030	8.13	20230517	3950	-44.43	20230222	2030	8.13	20230517	0.03	N	424760	100	17 억	58662	N	N	N	N
116	20231010	131027	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2195	-55	5	-2.44	27189200	12279	54.05	2250	2250	2195	2925	1575	2250	2214.28	0.34	-91	2340	2295	2245	2200	2150	2317	2222	17	675	100	1530	5	1	17450002	383	168.85	2.79	12	0.07	13.00	787.00	3950	20230222	-44.43	2030	20230517	8.13	3950	-44.43	20230222	2030	8.13	20230517	3950	-44.43	20230222	2030	8.13	20230517	0.03	N	424760	100	17 억	58662	N	N	N	N
117	20231010	121024	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2220	-30	5	-1.33	8869550	3973	17.49	2250	2250	2215	2925	1575	2250	2232.46	0.34	253	2340	2295	2245	2200	2150	2317	2222	17	675	100	1530	5	1	17450002	387	170.77	2.82	12	0.02	13.00	787.00	3950	20230222	-43.80	2030	20230517	9.36	3950	-43.80	20230222	2030	9.36	20230517	3950	-43.80	20230222	2030	9.36	20230517	0.03	N	424760	100	17 억	58662	N	N	N	N
118	20231010	111005	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2230	-20	5	-0.89	7879195	3528	15.53	2250	2250	2215	2925	1575	2250	2233.33	0.34	254	2340	2295	2245	2200	2150	2317	2222	17	675	100	1530	5	1	17450002	389	171.54	2.83	12	0.02	13.00	787.00	3950	20230222	-43.54	2030	20230517	9.85	3950	-43.54	20230222	2030	9.85	20230517	3950	-43.54	20230222	2030	9.85	20230517	0.03	N	424760	100	17 억	58662	N	N	N	N
119	20231010	101015	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2220	-30	5	-1.33	6820780	3055	13.45	2250	2250	2215	2925	1575	2250	2232.66	0.34	412	2340	2295	2245	2200	2150	2317	2222	17	675	100	1530	5	1	17450002	387	170.77	2.82	12	0.02	13.00	787.00	3950	20230222	-43.80	2030	20230517	9.36	3950	-43.80	20230222	2030	9.36	20230517	3950	-43.80	20230222	2030	9.36	20230517	0.03	N	424760	100	17 억	58662	N	N	N	N
120	20231010	091009	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2245	-5	5	-0.22	1974650	878	3.87	2250	2250	2245	2925	1575	2250	2249.03	0.34	-178	2340	2295	2245	2200	2150	2317	2222	17	675	100	1530	5	1	17450002	392	172.69	2.85	12	0.01	13.00	787.00	3950	20230222	-43.16	2030	20230517	10.59	3950	-43.16	20230222	2030	10.59	20230517	3950	-43.16	20230222	2030	10.59	20230517	0.03	N	424760	100	17 억	58662	N	N	N	N
121	20231006	161018	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2250	20	2	0.90	51013740	22695	132.33	2210	2290	2195	2895	1565	2230	2247.80	0.35	-1254	2313	2271	2223	2181	2133	2292	2202	17	665	100	1510	5	1	17450002	393	173.08	2.86	12	0.13	13.00	787.00	3950	20230222	-43.04	2030	20230517	10.84	3950	-43.04	20230222	2030	10.84	20230517	3950	-43.04	20230222	2030	10.84	20230517	0.03	N	424760	100	17 억	60699	N	N	N	N
122	20231006	151003	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2245	15	2	0.67	46290560	20580	120.00	2210	2290	2195	2895	1565	2230	2249.30	0.35	-1271	2313	2271	2223	2181	2133	2292	2202	17	665	100	1510	5	1	17450002	392	172.69	2.85	12	0.12	13.00	787.00	3950	20230222	-43.16	2030	20230517	10.59	3950	-43.16	20230222	2030	10.59	20230517	3950	-43.16	20230222	2030	10.59	20230517	0.03	N	424760	100	17 억	60699	N	N	N	N
123	20231006	141005	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2240	10	2	0.45	42089170	18698	109.03	2210	2290	2195	2895	1565	2230	2251.00	0.35	-1271	2313	2271	2223	2181	2133	2292	2202	17	665	100	1510	5	1	17450002	391	172.31	2.85	12	0.11	13.00	787.00	3950	20230222	-43.29	2030	20230517	10.34	3950	-43.29	20230222	2030	10.34	20230517	3950	-43.29	20230222	2030	10.34	20230517	0.03	N	424760	100	17 억	60699	N	N	N	N
124	20231006	130953	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2260	30	2	1.35	39016355	17322	101.00	2210	2290	2195	2895	1565	2230	2252.42	0.35	-1271	2313	2271	2223	2181	2133	2292	2202	17	665	100	1510	5	1	17450002	394	173.85	2.87	12	0.10	13.00	787.00	3950	20230222	-42.78	2030	20230517	11.33	3950	-42.78	20230222	2030	11.33	20230517	3950	-42.78	20230222	2030	11.33	20230517	0.03	N	424760	100	17 억	60699	N	N	N	N
125	20231006	120954	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2270	40	2	1.79	33450610	14874	86.73	2210	2290	2195	2895	1565	2230	2248.93	0.35	-1271	2313	2271	2223	2181	2133	2292	2202	17	665	100	1510	5	1	17450002	396	174.62	2.88	12	0.09	13.00	787.00	3950	20230222	-42.53	2030	20230517	11.82	3950	-42.53	20230222	2030	11.82	20230517	3950	-42.53	20230222	2030	11.82	20230517	0.03	N	424760	100	17 억	60699	N	N	N	N
126	20231006	110945	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2245	15	2	0.67	10699960	4809	28.04	2210	2250	2195	2895	1565	2230	2224.99	0.35	-785	2313	2271	2223	2181	2133	2292	2202	17	665	100	1510	5	1	17450002	392	172.69	2.85	12	0.03	13.00	787.00	3950	20230222	-43.16	2030	20230517	10.59	3950	-43.16	20230222	2030	10.59	20230517	3950	-43.16	20230222	2030	10.59	20230517	0.03	N	424760	100	17 억	60699	N	N	N	N
127	20231006	100952	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2195	-35	5	-1.57	2665010	1207	7.04	2210	2250	2195	2895	1565	2230	2207.96	0.35	-272	2313	2271	2223	2181	2133	2292	2202	17	665	100	1510	5	1	17450002	383	168.85	2.79	12	0.01	13.00	787.00	3950	20230222	-44.43	2030	20230517	8.13	3950	-44.43	20230222	2030	8.13	20230517	3950	-44.43	20230222	2030	8.13	20230517	0.03	N	424760	100	17 억	60699	N	N	N	N
128	20231006	090944	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	2210	-20	5	-0.90	282880	128	0.75	2210	2210	2210	2895	1565	2230	2210.00	0.35	-67	2313	2271	2223	2181	2133	2292	2202	17	665	100	1510	5	1	17450002	386	170.00	2.81	12	0.00	13.00	787.00	3950	20230222	-44.05	2030	20230517	8.87	3950	-44.05	20230222	2030	8.87	20230517	3950	-44.05	20230222	2030	8.87	20230517	0.03	N	424760	100	17 억	60699	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History