KissMeData/067730/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	20240531	160634	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3290	-15	5	-0.45	33134435	10159	130.03	3265	3305	3245	4295	2315	3305	3261.58	0.31	351	3375	3340	3285	3250	3195	3357	3267	48	990	500	2040	5	1	9673922	318	62.08	1.87	12	0.11	53.00	1760.00	4780	20230530	-31.17	2925	20230927	12.48	3845	-14.43	20240112	3020	8.94	20240502	4735	-30.52	20231005	2925	12.48	20230927	0.97	N	067730	500	48 억	30305	N	N	N	N
3	20240531	150629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3290	-15	5	-0.45	29387885	9012	115.35	3265	3305	3245	4295	2315	3305	3260.97	0.31	413	3375	3340	3285	3250	3195	3357	3267	48	990	500	2040	5	1	9673922	318	62.08	1.87	12	0.09	53.00	1760.00	4780	20230530	-31.17	2925	20230927	12.48	3845	-14.43	20240112	3020	8.94	20240502	4735	-30.52	20231005	2925	12.48	20230927	0.97	N	067730	500	48 억	30305	N	N	N	N
4	20240531	140631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3280	-25	5	-0.76	27811805	8530	109.18	3265	3305	3245	4295	2315	3305	3260.46	0.31	413	3375	3340	3285	3250	3195	3357	3267	48	990	500	2040	5	1	9673922	317	61.89	1.86	12	0.09	53.00	1760.00	4780	20230530	-31.38	2925	20230927	12.14	3845	-14.69	20240112	3020	8.61	20240502	4735	-30.73	20231005	2925	12.14	20230927	0.97	N	067730	500	48 억	30305	N	N	N	N
5	20240531	130636	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3260	-45	5	-1.36	26071975	7999	102.38	3265	3305	3245	4295	2315	3305	3259.40	0.31	488	3375	3340	3285	3250	3195	3357	3267	48	990	500	2040	5	1	9673922	315	61.51	1.85	12	0.08	53.00	1760.00	4780	20230530	-31.80	2925	20230927	11.45	3845	-15.21	20240112	3020	7.95	20240502	4735	-31.15	20231005	2925	11.45	20230927	0.97	N	067730	500	48 억	30305	N	N	N	N
6	20240531	120638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3270	-35	5	-1.06	18523040	5679	72.69	3265	3305	3255	4295	2315	3305	3261.67	0.31	259	3375	3340	3285	3250	3195	3357	3267	48	990	500	2040	5	1	9673922	316	61.70	1.86	12	0.06	53.00	1760.00	4780	20230530	-31.59	2925	20230927	11.79	3845	-14.95	20240112	3020	8.28	20240502	4735	-30.94	20231005	2925	11.79	20230927	0.97	N	067730	500	48 억	30305	N	N	N	N
7	20240531	110634	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3255	-50	5	-1.51	16309365	5002	64.02	3265	3305	3255	4295	2315	3305	3260.56	0.31	414	3375	3340	3285	3250	3195	3357	3267	48	990	500	2040	5	1	9673922	315	61.42	1.85	12	0.05	53.00	1760.00	4780	20230530	-31.90	2925	20230927	11.28	3845	-15.34	20240112	3020	7.78	20240502	4735	-31.26	20231005	2925	11.28	20230927	0.97	N	067730	500	48 억	30305	N	N	N	N
8	20240531	100636	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3295	-10	5	-0.30	9344105	2865	36.67	3265	3305	3255	4295	2315	3305	3261.45	0.31	193	3375	3340	3285	3250	3195	3357	3267	48	990	500	2040	5	1	9673922	319	62.17	1.87	12	0.03	53.00	1760.00	4780	20230530	-31.07	2925	20230927	12.65	3845	-14.30	20240112	3020	9.11	20240502	4735	-30.41	20231005	2925	12.65	20230927	0.97	N	067730	500	48 억	30305	N	N	N	N
9	20240531	090633	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3260	-45	5	-1.36	681895	209	2.68	3265	3265	3260	4295	2315	3305	3262.45	0.31	-15	3375	3340	3285	3250	3195	3357	3267	48	990	500	2040	5	1	9673922	315	61.51	1.85	12	0.00	53.00	1760.00	4780	20230530	-31.80	2925	20230927	11.45	3845	-15.21	20240112	3020	7.95	20240502	4735	-31.15	20231005	2925	11.45	20230927	0.97	N	067730	500	48 억	30305	N	N	N	N
10	20240530	160630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3305	15	2	0.46	25468295	7813	35.20	3270	3320	3230	4275	2305	3290	3259.73	0.32	-564	3356	3322	3276	3242	3196	3300	3220	48	985	500	2030	5	1	9673922	320	62.36	1.88	12	0.08	53.00	1760.00	4780	20230530	-30.86	2925	20230927	12.99	3845	-14.04	20240112	3020	9.44	20240502	4780	-30.86	20230530	2925	12.99	20230927	0.97	N	067730	500	48 억	30869	N	N	N	N
11	20240530	150631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3245	-45	5	-1.37	22963145	7049	31.76	3270	3320	3230	4275	2305	3290	3257.65	0.32	-528	3356	3322	3276	3242	3196	3300	3220	48	985	500	2030	5	1	9673922	314	61.23	1.84	12	0.07	53.00	1760.00	4780	20230530	-32.11	2925	20230927	10.94	3845	-15.60	20240112	3020	7.45	20240502	4780	-32.11	20230530	2925	10.94	20230927	0.97	N	067730	500	48 억	30869	N	N	N	N
12	20240530	140631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3240	-50	5	-1.52	20805955	6387	28.78	3270	3320	3230	4275	2305	3290	3257.55	0.32	-589	3356	3322	3276	3242	3196	3300	3220	48	985	500	2030	5	1	9673922	313	61.13	1.84	12	0.07	53.00	1760.00	4780	20230530	-32.22	2925	20230927	10.77	3845	-15.73	20240112	3020	7.28	20240502	4780	-32.22	20230530	2925	10.77	20230927	0.97	N	067730	500	48 억	30869	N	N	N	N
13	20240530	130632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3275	-15	5	-0.46	19058180	5850	26.36	3270	3320	3230	4275	2305	3290	3257.81	0.32	-625	3356	3322	3276	3242	3196	3300	3220	48	985	500	2030	5	1	9673922	317	61.79	1.86	12	0.06	53.00	1760.00	4780	20230530	-31.49	2925	20230927	11.97	3845	-14.82	20240112	3020	8.44	20240502	4780	-31.49	20230530	2925	11.97	20230927	0.97	N	067730	500	48 억	30869	N	N	N	N
14	20240530	120632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3265	-25	5	-0.76	15158785	4656	20.98	3270	3320	3230	4275	2305	3290	3255.75	0.32	-625	3356	3322	3276	3242	3196	3300	3220	48	985	500	2030	5	1	9673922	316	61.60	1.86	12	0.05	53.00	1760.00	4780	20230530	-31.69	2925	20230927	11.62	3845	-15.08	20240112	3020	8.11	20240502	4780	-31.69	20230530	2925	11.62	20230927	0.97	N	067730	500	48 억	30869	N	N	N	N
15	20240530	110631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3280	-10	5	-0.30	13684180	4202	18.93	3270	3320	3230	4275	2305	3290	3256.59	0.32	-625	3356	3322	3276	3242	3196	3300	3220	48	985	500	2030	5	1	9673922	317	61.89	1.86	12	0.04	53.00	1760.00	4780	20230530	-31.38	2925	20230927	12.14	3845	-14.69	20240112	3020	8.61	20240502	4780	-31.38	20230530	2925	12.14	20230927	0.97	N	067730	500	48 억	30869	N	N	N	N
16	20240530	100632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3280	-10	5	-0.30	7711510	2370	10.68	3270	3290	3230	4275	2305	3290	3253.80	0.32	-627	3356	3322	3276	3242	3196	3300	3220	48	985	500	2030	5	1	9673922	317	61.89	1.86	12	0.02	53.00	1760.00	4780	20230530	-31.38	2925	20230927	12.14	3845	-14.69	20240112	3020	8.61	20240502	4780	-31.38	20230530	2925	12.14	20230927	0.97	N	067730	500	48 억	30869	N	N	N	N
17	20240530	090632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3245	-45	5	-1.37	3101545	949	4.28	3270	3290	3245	4275	2305	3290	3268.22	0.32	-403	3356	3322	3276	3242	3196	3300	3220	48	985	500	2030	5	1	9673922	314	61.23	1.84	12	0.01	53.00	1760.00	4780	20230530	-32.11	2925	20230927	10.94	3845	-15.60	20240112	3020	7.45	20240502	4780	-32.11	20230530	2925	10.94	20230927	0.97	N	067730	500	48 억	30869	N	N	N	N
18	20240529	160626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3290	-20	5	-0.60	72409635	22194	178.45	3310	3310	3230	4300	2320	3310	3262.57	0.32	97	3346	3327	3291	3272	3236	3337	3282	48	990	500	2050	5	1	9673922	318	62.08	1.87	12	0.23	53.00	1760.00	4780	20230530	-31.17	2925	20230927	12.48	3845	-14.43	20240112	3020	8.94	20240502	4780	-31.17	20230530	2925	12.48	20230927	0.97	N	067730	500	48 억	30766	N	N	N	N
19	20240529	150625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3230	-80	5	-2.42	70110390	21493	172.81	3310	3310	3230	4300	2320	3310	3262.00	0.32	208	3346	3327	3291	3272	3236	3337	3282	48	990	500	2050	5	1	9673922	312	60.94	1.84	12	0.22	53.00	1760.00	4780	20230530	-32.43	2925	20230927	10.43	3845	-15.99	20240112	3020	6.95	20240502	4780	-32.43	20230530	2925	10.43	20230927	0.97	N	067730	500	48 억	30766	N	N	N	N
20	20240529	140625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3235	-75	5	-2.27	62606915	19179	154.21	3310	3310	3235	4300	2320	3310	3264.34	0.32	227	3346	3327	3291	3272	3236	3337	3282	48	990	500	2050	5	1	9673922	313	61.04	1.84	12	0.20	53.00	1760.00	4780	20230530	-32.32	2925	20230927	10.60	3845	-15.86	20240112	3020	7.12	20240502	4780	-32.32	20230530	2925	10.60	20230927	0.97	N	067730	500	48 억	30766	N	N	N	N
21	20240529	130627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3245	-65	5	-1.96	54859180	16788	134.98	3310	3310	3245	4300	2320	3310	3267.75	0.32	114	3346	3327	3291	3272	3236	3337	3282	48	990	500	2050	5	1	9673922	314	61.23	1.84	12	0.17	53.00	1760.00	4780	20230530	-32.11	2925	20230927	10.94	3845	-15.60	20240112	3020	7.45	20240502	4780	-32.11	20230530	2925	10.94	20230927	0.97	N	067730	500	48 억	30766	N	N	N	N
22	20240529	120630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3250	-60	5	-1.81	45074705	13778	110.78	3310	3310	3245	4300	2320	3310	3271.49	0.32	110	3346	3327	3291	3272	3236	3337	3282	48	990	500	2050	5	1	9673922	314	61.32	1.85	12	0.14	53.00	1760.00	4780	20230530	-32.01	2925	20230927	11.11	3845	-15.47	20240112	3020	7.62	20240502	4780	-32.01	20230530	2925	11.11	20230927	0.97	N	067730	500	48 억	30766	N	N	N	N
23	20240529	110628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3255	-55	5	-1.66	33750440	10296	82.79	3310	3310	3250	4300	2320	3310	3278.01	0.32	17	3346	3327	3291	3272	3236	3337	3282	48	990	500	2050	5	1	9673922	315	61.42	1.85	12	0.11	53.00	1760.00	4780	20230530	-31.90	2925	20230927	11.28	3845	-15.34	20240112	3020	7.78	20240502	4780	-31.90	20230530	2925	11.28	20230927	0.97	N	067730	500	48 억	30766	N	N	N	N
24	20240529	100626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3265	-45	5	-1.36	17097125	5181	41.66	3310	3310	3265	4300	2320	3310	3299.96	0.32	-462	3346	3327	3291	3272	3236	3337	3282	48	990	500	2050	5	1	9673922	316	61.60	1.86	12	0.05	53.00	1760.00	4780	20230530	-31.69	2925	20230927	11.62	3845	-15.08	20240112	3020	8.11	20240502	4780	-31.69	20230530	2925	11.62	20230927	0.97	N	067730	500	48 억	30766	N	N	N	N
25	20240529	090623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3310	0	3	0.00	8554780	2585	20.78	3310	3310	3290	4300	2320	3310	3309.39	0.32	-34	3346	3327	3291	3272	3236	3337	3282	48	990	500	2050	5	1	9673922	320	62.45	1.88	12	0.03	53.00	1760.00	4780	20230530	-30.75	2925	20230927	13.16	3845	-13.91	20240112	3020	9.60	20240502	4780	-30.75	20230530	2925	13.16	20230927	0.97	N	067730	500	48 억	30766	N	N	N	N
26	20240528	160623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3310	5	2	0.15	40145595	12252	60.67	3270	3310	3255	4295	2315	3305	3276.65	0.31	1089	3368	3336	3288	3256	3208	3352	3272	48	990	500	2040	5	1	9673922	320	62.45	1.88	12	0.13	53.00	1760.00	4780	20230530	-30.75	2925	20230927	13.16	3845	-13.91	20240112	3020	9.60	20240502	4780	-30.75	20230530	2925	13.16	20230927	0.97	N	067730	500	48 억	29677	N	N	N	N
27	20240528	150625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3290	-15	5	-0.45	36482505	11145	55.18	3270	3290	3255	4295	2315	3305	3273.44	0.31	1113	3368	3336	3288	3256	3208	3352	3272	48	990	500	2040	5	1	9673922	318	62.08	1.87	12	0.12	53.00	1760.00	4780	20230530	-31.17	2925	20230927	12.48	3845	-14.43	20240112	3020	8.94	20240502	4780	-31.17	20230530	2925	12.48	20230927	0.97	N	067730	500	48 억	29677	N	N	N	N
28	20240528	140626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3280	-25	5	-0.76	33769260	10320	51.10	3270	3290	3255	4295	2315	3305	3272.22	0.31	1130	3368	3336	3288	3256	3208	3352	3272	48	990	500	2040	5	1	9673922	317	61.89	1.86	12	0.11	53.00	1760.00	4780	20230530	-31.38	2925	20230927	12.14	3845	-14.69	20240112	3020	8.61	20240502	4780	-31.38	20230530	2925	12.14	20230927	0.97	N	067730	500	48 억	29677	N	N	N	N
29	20240528	130623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3280	-25	5	-0.76	31437375	9609	47.58	3270	3290	3255	4295	2315	3305	3271.66	0.31	1131	3368	3336	3288	3256	3208	3352	3272	48	990	500	2040	5	1	9673922	317	61.89	1.86	12	0.10	53.00	1760.00	4780	20230530	-31.38	2925	20230927	12.14	3845	-14.69	20240112	3020	8.61	20240502	4780	-31.38	20230530	2925	12.14	20230927	0.97	N	067730	500	48 억	29677	N	N	N	N
30	20240528	120623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3280	-25	5	-0.76	31381615	9592	47.49	3270	3290	3255	4295	2315	3305	3271.64	0.31	1131	3368	3336	3288	3256	3208	3352	3272	48	990	500	2040	5	1	9673922	317	61.89	1.86	12	0.10	53.00	1760.00	4780	20230530	-31.38	2925	20230927	12.14	3845	-14.69	20240112	3020	8.61	20240502	4780	-31.38	20230530	2925	12.14	20230927	0.97	N	067730	500	48 억	29677	N	N	N	N
31	20240528	110608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3290	-15	5	-0.45	26790985	8194	40.57	3270	3290	3255	4295	2315	3305	3269.59	0.31	950	3368	3336	3288	3256	3208	3352	3272	48	990	500	2040	5	1	9673922	318	62.08	1.87	12	0.08	53.00	1760.00	4780	20230530	-31.17	2925	20230927	12.48	3845	-14.43	20240112	3020	8.94	20240502	4780	-31.17	20230530	2925	12.48	20230927	0.97	N	067730	500	48 억	29677	N	N	N	N
32	20240528	100624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3265	-40	5	-1.21	12210290	3724	18.44	3270	3290	3265	4295	2315	3305	3278.81	0.31	290	3368	3336	3288	3256	3208	3352	3272	48	990	500	2040	5	1	9673922	316	61.60	1.86	12	0.04	53.00	1760.00	4780	20230530	-31.69	2925	20230927	11.62	3845	-15.08	20240112	3020	8.11	20240502	4780	-31.69	20230530	2925	11.62	20230927	0.97	N	067730	500	48 억	29677	N	N	N	N
33	20240528	090625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3285	-20	5	-0.61	3262930	995	4.93	3270	3290	3270	4295	2315	3305	3279.33	0.31	1	3368	3336	3288	3256	3208	3352	3272	48	990	500	2040	5	1	9673922	318	61.98	1.87	12	0.01	53.00	1760.00	4780	20230530	-31.28	2925	20230927	12.31	3845	-14.56	20240112	3020	8.77	20240502	4780	-31.28	20230530	2925	12.31	20230927	0.97	N	067730	500	48 억	29677	N	N	N	N
34	20240527	160613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3305	35	2	1.07	65391905	19914	139.82	3270	3320	3240	4250	2290	3270	3283.71	0.31	-539	3356	3312	3261	3217	3166	3287	3192	48	980	500	2020	5	1	9673922	320	62.36	1.88	12	0.21	53.00	1760.00	4780	20230530	-30.86	2925	20230927	12.99	3845	-14.04	20240112	3020	9.44	20240502	4780	-30.86	20230530	2925	12.99	20230927	1.01	N	067730	500	48 억	30215	N	N	N	N
35	20240527	150624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3295	25	2	0.76	64744135	19718	138.44	3270	3320	3240	4250	2290	3270	3283.50	0.31	-588	3356	3312	3261	3217	3166	3287	3192	48	980	500	2020	5	1	9673922	319	62.17	1.87	12	0.20	53.00	1760.00	4780	20230530	-31.07	2925	20230927	12.65	3845	-14.30	20240112	3020	9.11	20240502	4780	-31.07	20230530	2925	12.65	20230927	1.01	N	067730	500	48 억	30215	N	N	N	N
36	20240527	140622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3310	40	2	1.22	60108245	18315	128.59	3270	3320	3240	4250	2290	3270	3281.91	0.31	-329	3356	3312	3261	3217	3166	3287	3192	48	980	500	2020	5	1	9673922	320	62.45	1.88	12	0.19	53.00	1760.00	4780	20230530	-30.75	2925	20230927	13.16	3845	-13.91	20240112	3020	9.60	20240502	4780	-30.75	20230530	2925	13.16	20230927	1.01	N	067730	500	48 억	30215	N	N	N	N
37	20240527	130621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3285	15	2	0.46	31475465	9648	67.74	3270	3285	3240	4250	2290	3270	3262.38	0.31	461	3356	3312	3261	3217	3166	3287	3192	48	980	500	2020	5	1	9673922	318	61.98	1.87	12	0.10	53.00	1760.00	4780	20230530	-31.28	2925	20230927	12.31	3845	-14.56	20240112	3020	8.77	20240502	4780	-31.28	20230530	2925	12.31	20230927	1.01	N	067730	500	48 억	30215	N	N	N	N
38	20240527	120623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3240	-30	5	-0.92	28682025	8793	61.74	3270	3285	3240	4250	2290	3270	3261.92	0.31	43	3356	3312	3261	3217	3166	3287	3192	48	980	500	2020	5	1	9673922	313	61.13	1.84	12	0.09	53.00	1760.00	4780	20230530	-32.22	2925	20230927	10.77	3845	-15.73	20240112	3020	7.28	20240502	4780	-32.22	20230530	2925	10.77	20230927	1.01	N	067730	500	48 억	30215	N	N	N	N
39	20240527	110623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3260	-10	5	-0.31	14852925	4567	32.06	3270	3270	3240	4250	2290	3270	3252.23	0.31	8	3356	3312	3261	3217	3166	3287	3192	48	980	500	2020	5	1	9673922	315	61.51	1.85	12	0.05	53.00	1760.00	4780	20230530	-31.80	2925	20230927	11.45	3845	-15.21	20240112	3020	7.95	20240502	4780	-31.80	20230530	2925	11.45	20230927	1.01	N	067730	500	48 억	30215	N	N	N	N
40	20240527	100620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3270	0	3	0.00	4278515	1310	9.20	3270	3270	3240	4250	2290	3270	3266.04	0.31	-30	3356	3312	3261	3217	3166	3287	3192	48	980	500	2020	5	1	9673922	316	61.70	1.86	12	0.01	53.00	1760.00	4780	20230530	-31.59	2925	20230927	11.79	3845	-14.95	20240112	3020	8.28	20240502	4780	-31.59	20230530	2925	11.79	20230927	1.01	N	067730	500	48 억	30215	N	N	N	N
41	20240527	090621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3240	-30	5	-0.92	3534570	1082	7.60	3270	3270	3240	4250	2290	3270	3266.70	0.31	-10	3356	3312	3261	3217	3166	3287	3192	48	980	500	2020	5	1	9673922	313	61.13	1.84	12	0.01	53.00	1760.00	4780	20230530	-32.22	2925	20230927	10.77	3845	-15.73	20240112	3020	7.28	20240502	4780	-32.22	20230530	2925	10.77	20230927	1.01	N	067730	500	48 억	30215	N	N	N	N
42	20240524	160551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3270	-35	5	-1.06	46368905	14243	260.72	3305	3305	3210	4295	2315	3305	3255.56	0.34	-2569	3348	3326	3298	3276	3248	3337	3287	48	990	500	2040	5	1	9673922	316	61.70	1.86	12	0.15	53.00	1760.00	4780	20230530	-31.59	2925	20230927	11.79	3845	-14.95	20240112	3020	8.28	20240502	4780	-31.59	20230530	2925	11.79	20230927	1.00	N	067730	500	48 억	32484	N	N	N	N
43	20240524	150550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3250	-55	5	-1.66	44144910	13561	248.23	3305	3305	3210	4295	2315	3305	3255.28	0.34	-2482	3348	3326	3298	3276	3248	3337	3287	48	990	500	2040	5	1	9673922	314	61.32	1.85	12	0.14	53.00	1760.00	4780	20230530	-32.01	2925	20230927	11.11	3845	-15.47	20240112	3020	7.62	20240502	4780	-32.01	20230530	2925	11.11	20230927	1.00	N	067730	500	48 억	32484	N	N	N	N
44	20240524	140553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3285	-20	5	-0.61	29604975	9092	166.43	3305	3305	3210	4295	2315	3305	3256.16	0.34	-1880	3348	3326	3298	3276	3248	3337	3287	48	990	500	2040	5	1	9673922	318	61.98	1.87	12	0.09	53.00	1760.00	4780	20230530	-31.28	2925	20230927	12.31	3845	-14.56	20240112	3020	8.77	20240502	4780	-31.28	20230530	2925	12.31	20230927	1.00	N	067730	500	48 억	32484	N	N	N	N
45	20240524	130551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3285	-20	5	-0.61	29108940	8941	163.66	3305	3305	3210	4295	2315	3305	3255.67	0.34	-1880	3348	3326	3298	3276	3248	3337	3287	48	990	500	2040	5	1	9673922	318	61.98	1.87	12	0.09	53.00	1760.00	4780	20230530	-31.28	2925	20230927	12.31	3845	-14.56	20240112	3020	8.77	20240502	4780	-31.28	20230530	2925	12.31	20230927	1.00	N	067730	500	48 억	32484	N	N	N	N
46	20240524	120551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3285	-20	5	-0.61	27581220	8476	155.15	3305	3305	3210	4295	2315	3305	3254.04	0.34	-1740	3348	3326	3298	3276	3248	3337	3287	48	990	500	2040	5	1	9673922	318	61.98	1.87	12	0.09	53.00	1760.00	4780	20230530	-31.28	2925	20230927	12.31	3845	-14.56	20240112	3020	8.77	20240502	4780	-31.28	20230530	2925	12.31	20230927	1.00	N	067730	500	48 억	32484	N	N	N	N
47	20240524	110550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3265	-40	5	-1.21	23467600	7228	132.31	3305	3305	3210	4295	2315	3305	3246.76	0.34	-912	3348	3326	3298	3276	3248	3337	3287	48	990	500	2040	5	1	9673922	316	61.60	1.86	12	0.07	53.00	1760.00	4780	20230530	-31.69	2925	20230927	11.62	3845	-15.08	20240112	3020	8.11	20240502	4780	-31.69	20230530	2925	11.62	20230927	1.00	N	067730	500	48 억	32484	N	N	N	N
48	20240524	100554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3245	-60	5	-1.82	17151230	5289	96.81	3305	3305	3210	4295	2315	3305	3242.81	0.34	-679	3348	3326	3298	3276	3248	3337	3287	48	990	500	2040	5	1	9673922	314	61.23	1.84	12	0.05	53.00	1760.00	4780	20230530	-32.11	2925	20230927	10.94	3845	-15.60	20240112	3020	7.45	20240502	4780	-32.11	20230530	2925	10.94	20230927	1.00	N	067730	500	48 억	32484	N	N	N	N
49	20240524	090551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3245	-60	5	-1.82	5458525	1672	30.61	3305	3305	3210	4295	2315	3305	3264.67	0.34	-643	3348	3326	3298	3276	3248	3337	3287	48	990	500	2040	5	1	9673922	314	61.23	1.84	12	0.02	53.00	1760.00	4780	20230530	-32.11	2925	20230927	10.94	3845	-15.60	20240112	3020	7.45	20240502	4780	-32.11	20230530	2925	10.94	20230927	1.00	N	067730	500	48 억	32484	N	N	N	N
50	20240523	160548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3305	-10	5	-0.30	17973720	5463	26.76	3300	3320	3270	4305	2325	3315	3290.08	0.35	-1016	3381	3347	3296	3262	3211	3365	3280	48	990	500	2050	5	1	9673922	320	62.36	1.88	12	0.06	53.00	1760.00	4780	20230530	-30.86	2925	20230927	12.99	3845	-14.04	20240112	3020	9.44	20240502	4780	-30.86	20230530	2925	12.99	20230927	1.02	N	067730	500	48 억	33500	N	N	N	N
51	20240523	150553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3315	0	3	0.00	17831560	5420	26.55	3300	3320	3270	4305	2325	3315	3289.96	0.35	-978	3381	3347	3296	3262	3211	3365	3280	48	990	500	2050	5	1	9673922	321	62.55	1.88	12	0.06	53.00	1760.00	4780	20230530	-30.65	2925	20230927	13.33	3845	-13.78	20240112	3020	9.77	20240502	4780	-30.65	20230530	2925	13.33	20230927	1.02	N	067730	500	48 억	33500	N	N	N	N
52	20240523	140554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3315	0	3	0.00	16944300	5152	25.24	3300	3320	3270	4305	2325	3315	3288.88	0.35	-978	3381	3347	3296	3262	3211	3365	3280	48	990	500	2050	5	1	9673922	321	62.55	1.88	12	0.05	53.00	1760.00	4780	20230530	-30.65	2925	20230927	13.33	3845	-13.78	20240112	3020	9.77	20240502	4780	-30.65	20230530	2925	13.33	20230927	1.02	N	067730	500	48 억	33500	N	N	N	N
53	20240523	130551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3285	-30	5	-0.90	13444395	4091	20.04	3300	3320	3270	4305	2325	3315	3286.33	0.35	-912	3381	3347	3296	3262	3211	3365	3280	48	990	500	2050	5	1	9673922	318	61.98	1.87	12	0.04	53.00	1760.00	4780	20230530	-31.28	2925	20230927	12.31	3845	-14.56	20240112	3020	8.77	20240502	4780	-31.28	20230530	2925	12.31	20230927	1.02	N	067730	500	48 억	33500	N	N	N	N
54	20240523	120548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3280	-35	5	-1.06	12414265	3777	18.50	3300	3320	3270	4305	2325	3315	3286.81	0.35	-912	3381	3347	3296	3262	3211	3365	3280	48	990	500	2050	5	1	9673922	317	61.89	1.86	12	0.04	53.00	1760.00	4780	20230530	-31.38	2925	20230927	12.14	3845	-14.69	20240112	3020	8.61	20240502	4780	-31.38	20230530	2925	12.14	20230927	1.02	N	067730	500	48 억	33500	N	N	N	N
55	20240523	110548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3285	-30	5	-0.90	9418315	2863	14.03	3300	3320	3270	4305	2325	3315	3289.67	0.35	-972	3381	3347	3296	3262	3211	3365	3280	48	990	500	2050	5	1	9673922	318	61.98	1.87	12	0.03	53.00	1760.00	4780	20230530	-31.28	2925	20230927	12.31	3845	-14.56	20240112	3020	8.77	20240502	4780	-31.28	20230530	2925	12.31	20230927	1.02	N	067730	500	48 억	33500	N	N	N	N
56	20240523	100549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3315	0	3	0.00	5930640	1805	8.84	3300	3320	3270	4305	2325	3315	3285.67	0.35	-464	3381	3347	3296	3262	3211	3365	3280	48	990	500	2050	5	1	9673922	321	62.55	1.88	12	0.02	53.00	1760.00	4780	20230530	-30.65	2925	20230927	13.33	3845	-13.78	20240112	3020	9.77	20240502	4780	-30.65	20230530	2925	13.33	20230927	1.02	N	067730	500	48 억	33500	N	N	N	N
57	20240523	090551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3310	-5	5	-0.15	142000	43	0.21	3300	3320	3300	4305	2325	3315	3302.33	0.35	-38	3381	3347	3296	3262	3211	3365	3280	48	990	500	2050	5	1	9673922	320	62.45	1.88	12	0.00	53.00	1760.00	4780	20230530	-30.75	2925	20230927	13.16	3845	-13.91	20240112	3020	9.60	20240502	4780	-30.75	20230530	2925	13.16	20230927	1.02	N	067730	500	48 억	33500	N	N	N	N
58	20240522	160543	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3315	30	2	0.91	66917010	20413	218.86	3285	3330	3245	4270	2300	3285	3278.16	0.36	-936	3311	3297	3276	3262	3241	3287	3252	48	985	500	2030	5	1	9673922	321	62.55	1.88	12	0.21	53.00	1760.00	4780	20230530	-30.65	2925	20230927	13.33	3845	-13.78	20240112	3020	9.77	20240502	4780	-30.65	20230530	2925	13.33	20230927	1.03	N	067730	500	48 억	34436	N	N	N	N
59	20240522	150548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3320	35	2	1.07	61623035	18816	201.74	3285	3330	3245	4270	2300	3285	3275.03	0.36	-420	3311	3297	3276	3262	3241	3287	3252	48	985	500	2030	5	1	9673922	321	62.64	1.89	12	0.19	53.00	1760.00	4780	20230530	-30.54	2925	20230927	13.50	3845	-13.65	20240112	3020	9.93	20240502	4780	-30.54	20230530	2925	13.50	20230927	1.03	N	067730	500	48 억	34436	N	N	N	N
60	20240522	140550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3310	25	2	0.76	59403970	18146	194.55	3285	3330	3245	4270	2300	3285	3273.67	0.36	-375	3311	3297	3276	3262	3241	3287	3252	48	985	500	2030	5	1	9673922	320	62.45	1.88	12	0.19	53.00	1760.00	4780	20230530	-30.75	2925	20230927	13.16	3845	-13.91	20240112	3020	9.60	20240502	4780	-30.75	20230530	2925	13.16	20230927	1.03	N	067730	500	48 억	34436	N	N	N	N
61	20240522	130545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3285	0	3	0.00	56616325	17302	185.50	3285	3330	3245	4270	2300	3285	3272.24	0.36	-103	3311	3297	3276	3262	3241	3287	3252	48	985	500	2030	5	1	9673922	318	61.98	1.87	12	0.18	53.00	1760.00	4780	20230530	-31.28	2925	20230927	12.31	3845	-14.56	20240112	3020	8.77	20240502	4780	-31.28	20230530	2925	12.31	20230927	1.03	N	067730	500	48 억	34436	N	N	N	N
62	20240522	120543	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3325	40	2	1.22	48088065	14722	157.84	3285	3325	3245	4270	2300	3285	3266.41	0.36	229	3311	3297	3276	3262	3241	3287	3252	48	985	500	2030	5	1	9673922	322	62.74	1.89	12	0.15	53.00	1760.00	4780	20230530	-30.44	2925	20230927	13.68	3845	-13.52	20240112	3020	10.10	20240502	4780	-30.44	20230530	2925	13.68	20230927	1.03	N	067730	500	48 억	34436	N	N	N	N
63	20240522	110550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3285	0	3	0.00	43841680	13437	144.07	3285	3295	3245	4270	2300	3285	3262.76	0.36	471	3311	3297	3276	3262	3241	3287	3252	48	985	500	2030	5	1	9673922	318	61.98	1.87	12	0.14	53.00	1760.00	4780	20230530	-31.28	2925	20230927	12.31	3845	-14.56	20240112	3020	8.77	20240502	4780	-31.28	20230530	2925	12.31	20230927	1.03	N	067730	500	48 억	34436	N	N	N	N
64	20240522	100547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3275	-10	5	-0.30	31914715	9803	105.10	3285	3285	3245	4270	2300	3285	3255.61	0.36	307	3311	3297	3276	3262	3241	3287	3252	48	985	500	2030	5	1	9673922	317	61.79	1.86	12	0.10	53.00	1760.00	4780	20230530	-31.49	2925	20230927	11.97	3845	-14.82	20240112	3020	8.44	20240502	4780	-31.49	20230530	2925	11.97	20230927	1.03	N	067730	500	48 억	34436	N	N	N	N
65	20240522	090547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3285	0	3	0.00	1340280	408	4.37	3285	3285	3285	4270	2300	3285	3285.00	0.36	-141	3311	3297	3276	3262	3241	3287	3252	48	985	500	2030	5	1	9673922	318	61.98	1.87	12	0.00	53.00	1760.00	4780	20230530	-31.28	2925	20230927	12.31	3845	-14.56	20240112	3020	8.77	20240502	4780	-31.28	20230530	2925	12.31	20230927	1.03	N	067730	500	48 억	34436	N	N	N	N
66	20240521	160541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3285	-5	5	-0.15	30578400	9327	23.15	3290	3290	3255	4275	2305	3290	3278.48	0.37	-1080	3360	3325	3280	3245	3200	3302	3222	48	985	500	2030	5	1	9673922	318	61.98	1.87	12	0.10	53.00	1760.00	4780	20230530	-31.28	2925	20230927	12.31	3845	-14.56	20240112	3020	8.77	20240502	4780	-31.28	20230530	2925	12.31	20230927	1.03	N	067730	500	48 억	35516	N	N	N	N
67	20240521	150547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3280	-10	5	-0.30	28660400	8743	21.70	3290	3290	3255	4275	2305	3290	3278.10	0.37	-1009	3360	3325	3280	3245	3200	3302	3222	48	985	500	2030	5	1	9673922	317	61.89	1.86	12	0.09	53.00	1760.00	4780	20230530	-31.38	2925	20230927	12.14	3845	-14.69	20240112	3020	8.61	20240502	4780	-31.38	20230530	2925	12.14	20230927	1.03	N	067730	500	48 억	35516	N	N	N	N
68	20240521	140544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3280	-10	5	-0.30	24796310	7564	18.77	3290	3290	3255	4275	2305	3290	3278.20	0.37	-865	3360	3325	3280	3245	3200	3302	3222	48	985	500	2030	5	1	9673922	317	61.89	1.86	12	0.08	53.00	1760.00	4780	20230530	-31.38	2925	20230927	12.14	3845	-14.69	20240112	3020	8.61	20240502	4780	-31.38	20230530	2925	12.14	20230927	1.03	N	067730	500	48 억	35516	N	N	N	N
69	20240521	130546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3270	-20	5	-0.61	23717490	7235	17.96	3290	3290	3255	4275	2305	3290	3278.16	0.37	-865	3360	3325	3280	3245	3200	3302	3222	48	985	500	2030	5	1	9673922	316	61.70	1.86	12	0.07	53.00	1760.00	4780	20230530	-31.59	2925	20230927	11.79	3845	-14.95	20240112	3020	8.28	20240502	4780	-31.59	20230530	2925	11.79	20230927	1.03	N	067730	500	48 억	35516	N	N	N	N
70	20240521	120546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3275	-15	5	-0.46	19047535	5809	14.42	3290	3290	3255	4275	2305	3290	3278.97	0.37	-865	3360	3325	3280	3245	3200	3302	3222	48	985	500	2030	5	1	9673922	317	61.79	1.86	12	0.06	53.00	1760.00	4780	20230530	-31.49	2925	20230927	11.97	3845	-14.82	20240112	3020	8.44	20240502	4780	-31.49	20230530	2925	11.97	20230927	1.03	N	067730	500	48 억	35516	N	N	N	N
71	20240521	110547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3280	-10	5	-0.30	18233295	5560	13.80	3290	3290	3255	4275	2305	3290	3279.37	0.37	-764	3360	3325	3280	3245	3200	3302	3222	48	985	500	2030	5	1	9673922	317	61.89	1.86	12	0.06	53.00	1760.00	4780	20230530	-31.38	2925	20230927	12.14	3845	-14.69	20240112	3020	8.61	20240502	4780	-31.38	20230530	2925	12.14	20230927	1.03	N	067730	500	48 억	35516	N	N	N	N
72	20240521	100545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3285	-5	5	-0.15	8605440	2622	6.51	3290	3290	3255	4275	2305	3290	3282.01	0.37	-752	3360	3325	3280	3245	3200	3302	3222	48	985	500	2030	5	1	9673922	318	61.98	1.87	12	0.03	53.00	1760.00	4780	20230530	-31.28	2925	20230927	12.31	3845	-14.56	20240112	3020	8.77	20240502	4780	-31.28	20230530	2925	12.31	20230927	1.03	N	067730	500	48 억	35516	N	N	N	N
73	20240521	090543	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3265	-25	5	-0.76	4338375	1319	3.27	3290	3290	3260	4275	2305	3290	3289.14	0.37	-736	3360	3325	3280	3245	3200	3302	3222	48	985	500	2030	5	1	9673922	316	61.60	1.86	12	0.01	53.00	1760.00	4780	20230530	-31.69	2925	20230927	11.62	3845	-15.08	20240112	3020	8.11	20240502	4780	-31.69	20230530	2925	11.62	20230927	1.03	N	067730	500	48 억	35516	N	N	N	N
74	20240517	160546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3310	80	2	2.48	164029505	50193	309.13	3250	3320	3215	4195	2265	3230	3267.98	0.41	-2953	3260	3245	3215	3200	3170	3252	3207	48	965	500	2000	5	1	9673922	320	62.45	1.88	12	0.52	53.00	1760.00	4780	20230530	-30.75	2925	20230927	13.16	3845	-13.91	20240112	3020	9.60	20240502	4780	-30.75	20230530	2925	13.16	20230927	1.07	N	067730	500	48 억	39690	N	N	N	N
75	20240517	150548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3295	65	2	2.01	156662470	47965	295.41	3250	3320	3215	4195	2265	3230	3266.18	0.41	-2466	3260	3245	3215	3200	3170	3252	3207	48	965	500	2000	5	1	9673922	319	62.17	1.87	12	0.50	53.00	1760.00	4780	20230530	-31.07	2925	20230927	12.65	3845	-14.30	20240112	3020	9.11	20240502	4780	-31.07	20230530	2925	12.65	20230927	1.07	N	067730	500	48 억	39690	N	N	N	N
76	20240517	140542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3305	75	2	2.32	143794640	44061	271.36	3250	3320	3215	4195	2265	3230	3263.54	0.41	-2342	3260	3245	3215	3200	3170	3252	3207	48	965	500	2000	5	1	9673922	320	62.36	1.88	12	0.46	53.00	1760.00	4780	20230530	-30.86	2925	20230927	12.99	3845	-14.04	20240112	3020	9.44	20240502	4780	-30.86	20230530	2925	12.99	20230927	1.07	N	067730	500	48 억	39690	N	N	N	N
77	20240517	130538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3290	60	2	1.86	130595170	40060	246.72	3250	3320	3215	4195	2265	3230	3259.99	0.41	-1184	3260	3245	3215	3200	3170	3252	3207	48	965	500	2000	5	1	9673922	318	62.08	1.87	12	0.41	53.00	1760.00	4780	20230530	-31.17	2925	20230927	12.48	3845	-14.43	20240112	3020	8.94	20240502	4780	-31.17	20230530	2925	12.48	20230927	1.07	N	067730	500	48 억	39690	N	N	N	N
78	20240517	120540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3270	40	2	1.24	105633435	32498	200.15	3250	3295	3215	4195	2265	3230	3250.46	0.41	-582	3260	3245	3215	3200	3170	3252	3207	48	965	500	2000	5	1	9673922	316	61.70	1.86	12	0.34	53.00	1760.00	4780	20230530	-31.59	2925	20230927	11.79	3845	-14.95	20240112	3020	8.28	20240502	4780	-31.59	20230530	2925	11.79	20230927	1.07	N	067730	500	48 억	39690	N	N	N	N
79	20240517	110540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3270	40	2	1.24	92735445	28556	175.87	3250	3275	3215	4195	2265	3230	3247.49	0.41	-564	3260	3245	3215	3200	3170	3252	3207	48	965	500	2000	5	1	9673922	316	61.70	1.86	12	0.30	53.00	1760.00	4780	20230530	-31.59	2925	20230927	11.79	3845	-14.95	20240112	3020	8.28	20240502	4780	-31.59	20230530	2925	11.79	20230927	1.07	N	067730	500	48 억	39690	N	N	N	N
80	20240517	100536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3265	35	2	1.08	71787025	22139	136.35	3250	3270	3215	4195	2265	3230	3242.56	0.41	-678	3260	3245	3215	3200	3170	3252	3207	48	965	500	2000	5	1	9673922	316	61.60	1.86	12	0.23	53.00	1760.00	4780	20230530	-31.69	2925	20230927	11.62	3845	-15.08	20240112	3020	8.11	20240502	4780	-31.69	20230530	2925	11.62	20230927	1.07	N	067730	500	48 억	39690	N	N	N	N
81	20240517	090539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3230	0	3	0.00	30704825	9477	58.37	3250	3260	3230	4195	2265	3230	3239.93	0.41	-713	3260	3245	3215	3200	3170	3252	3207	48	965	500	2000	5	1	9673922	312	60.94	1.84	12	0.10	53.00	1760.00	4780	20230530	-32.43	2925	20230927	10.43	3845	-15.99	20240112	3020	6.95	20240502	4780	-32.43	20230530	2925	10.43	20230927	1.07	N	067730	500	48 억	39690	N	N	N	N
82	20240516	160535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3230	20	2	0.62	52046515	16209	188.52	3210	3230	3185	4170	2250	3210	3210.96	0.41	239	3266	3237	3206	3177	3146	3252	3192	48	960	500	1990	5	1	9673922	312	60.94	1.84	12	0.17	53.00	1760.00	4780	20230530	-32.43	2925	20230927	10.43	3845	-15.99	20240112	3020	6.95	20240502	4780	-32.43	20230530	2925	10.43	20230927	1.07	N	067730	500	48 억	39886	N	N	N	N
83	20240516	150535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3205	-5	5	-0.16	48154540	15001	174.47	3210	3230	3185	4170	2250	3210	3210.09	0.41	255	3266	3237	3206	3177	3146	3252	3192	48	960	500	1990	5	1	9673922	310	60.47	1.82	12	0.16	53.00	1760.00	4780	20230530	-32.95	2925	20230927	9.57	3845	-16.64	20240112	3020	6.13	20240502	4780	-32.95	20230530	2925	9.57	20230927	1.07	N	067730	500	48 억	39886	N	N	N	N
84	20240516	140539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3220	10	2	0.31	27398425	8531	99.22	3210	3230	3195	4170	2250	3210	3211.63	0.41	-192	3266	3237	3206	3177	3146	3252	3192	48	960	500	1990	5	1	9673922	312	60.75	1.83	12	0.09	53.00	1760.00	4780	20230530	-32.64	2925	20230927	10.09	3845	-16.25	20240112	3020	6.62	20240502	4780	-32.64	20230530	2925	10.09	20230927	1.07	N	067730	500	48 억	39886	N	N	N	N
85	20240516	130537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3210	0	3	0.00	25531475	7950	92.46	3210	3230	3195	4170	2250	3210	3211.51	0.41	-192	3266	3237	3206	3177	3146	3252	3192	48	960	500	1990	5	1	9673922	311	60.57	1.82	12	0.08	53.00	1760.00	4780	20230530	-32.85	2925	20230927	9.74	3845	-16.51	20240112	3020	6.29	20240502	4780	-32.85	20230530	2925	9.74	20230927	1.07	N	067730	500	48 억	39886	N	N	N	N
86	20240516	120534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3205	-5	5	-0.16	24367305	7587	88.24	3210	3230	3195	4170	2250	3210	3211.72	0.41	-192	3266	3237	3206	3177	3146	3252	3192	48	960	500	1990	5	1	9673922	310	60.47	1.82	12	0.08	53.00	1760.00	4780	20230530	-32.95	2925	20230927	9.57	3845	-16.64	20240112	3020	6.13	20240502	4780	-32.95	20230530	2925	9.57	20230927	1.07	N	067730	500	48 억	39886	N	N	N	N
87	20240516	110533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3215	5	2	0.16	18658170	5807	67.54	3210	3230	3195	4170	2250	3210	3213.05	0.41	32	3266	3237	3206	3177	3146	3252	3192	48	960	500	1990	5	1	9673922	311	60.66	1.83	12	0.06	53.00	1760.00	4780	20230530	-32.74	2925	20230927	9.91	3845	-16.38	20240112	3020	6.46	20240502	4780	-32.74	20230530	2925	9.91	20230927	1.07	N	067730	500	48 억	39886	N	N	N	N
88	20240516	100534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3215	5	2	0.16	17445860	5429	63.14	3210	3230	3195	4170	2250	3210	3213.46	0.41	298	3266	3237	3206	3177	3146	3252	3192	48	960	500	1990	5	1	9673922	311	60.66	1.83	12	0.06	53.00	1760.00	4780	20230530	-32.74	2925	20230927	9.91	3845	-16.38	20240112	3020	6.46	20240502	4780	-32.74	20230530	2925	9.91	20230927	1.07	N	067730	500	48 억	39886	N	N	N	N
89	20240516	090535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3230	20	2	0.62	14457370	4497	52.30	3210	3230	3210	4170	2250	3210	3214.89	0.41	205	3266	3237	3206	3177	3146	3252	3192	48	960	500	1990	5	1	9673922	312	60.94	1.84	12	0.05	53.00	1760.00	4780	20230530	-32.43	2925	20230927	10.43	3845	-15.99	20240112	3020	6.95	20240502	4780	-32.43	20230530	2925	10.43	20230927	1.07	N	067730	500	48 억	39886	N	N	N	N
90	20240514	160541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3210	5	2	0.16	27547050	8593	84.51	3175	3235	3175	4165	2245	3205	3205.75	0.40	3916	3231	3217	3206	3192	3181	3225	3200	48	960	500	1980	5	1	9673922	311	60.57	1.82	12	0.09	53.00	1760.00	4780	20230530	-32.85	2925	20230927	9.74	3845	-16.51	20240112	3020	6.29	20240502	4780	-32.85	20230530	2925	9.74	20230927	1.08	N	067730	500	48 억	39135	N	N	N	N
91	20240514	150543	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3200	-5	5	-0.16	26828130	8369	82.31	3175	3235	3175	4165	2245	3205	3205.66	0.40	3916	3231	3217	3206	3192	3181	3225	3200	48	960	500	1980	5	1	9673922	310	60.38	1.82	12	0.09	53.00	1760.00	4780	20230530	-33.05	2925	20230927	9.40	3845	-16.78	20240112	3020	5.96	20240502	4780	-33.05	20230530	2925	9.40	20230927	1.08	N	067730	500	48 억	39135	N	N	N	N
92	20240514	140541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3215	10	2	0.31	22355855	6975	68.60	3175	3235	3175	4165	2245	3205	3205.14	0.40	3916	3231	3217	3206	3192	3181	3225	3200	48	960	500	1980	5	1	9673922	311	60.66	1.83	12	0.07	53.00	1760.00	4780	20230530	-32.74	2925	20230927	9.91	3845	-16.38	20240112	3020	6.46	20240502	4780	-32.74	20230530	2925	9.91	20230927	1.08	N	067730	500	48 억	39135	N	N	N	N
93	20240514	130542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3210	5	2	0.16	21279740	6640	65.30	3175	3235	3175	4165	2245	3205	3204.78	0.40	3916	3231	3217	3206	3192	3181	3225	3200	48	960	500	1980	5	1	9673922	311	60.57	1.82	12	0.07	53.00	1760.00	4780	20230530	-32.85	2925	20230927	9.74	3845	-16.51	20240112	3020	6.29	20240502	4780	-32.85	20230530	2925	9.74	20230927	1.08	N	067730	500	48 억	39135	N	N	N	N
94	20240514	120540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3205	0	3	0.00	15731285	4907	48.26	3175	3235	3175	4165	2245	3205	3205.89	0.40	3916	3231	3217	3206	3192	3181	3225	3200	48	960	500	1980	5	1	9673922	310	60.47	1.82	12	0.05	53.00	1760.00	4780	20230530	-32.95	2925	20230927	9.57	3845	-16.64	20240112	3020	6.13	20240502	4780	-32.95	20230530	2925	9.57	20230927	1.08	N	067730	500	48 억	39135	N	N	N	N
95	20240514	110541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3205	0	3	0.00	13946085	4350	42.78	3175	3235	3175	4165	2245	3205	3206.00	0.40	3602	3231	3217	3206	3192	3181	3225	3200	48	960	500	1980	5	1	9673922	310	60.47	1.82	12	0.04	53.00	1760.00	4780	20230530	-32.95	2925	20230927	9.57	3845	-16.64	20240112	3020	6.13	20240502	4780	-32.95	20230530	2925	9.57	20230927	1.08	N	067730	500	48 억	39135	N	N	N	N
96	20240514	100540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3220	15	2	0.47	10697685	3337	32.82	3175	3235	3175	4165	2245	3205	3205.78	0.40	2787	3231	3217	3206	3192	3181	3225	3200	48	960	500	1980	5	1	9673922	312	60.75	1.83	12	0.03	53.00	1760.00	4780	20230530	-32.64	2925	20230927	10.09	3845	-16.25	20240112	3020	6.62	20240502	4780	-32.64	20230530	2925	10.09	20230927	1.08	N	067730	500	48 억	39135	N	N	N	N
97	20240514	090540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3175	-30	5	-0.94	685830	216	2.12	3175	3175	3175	4165	2245	3205	3175.00	0.40	-31	3231	3217	3206	3192	3181	3225	3200	48	960	500	1980	5	1	9673922	307	59.91	1.80	12	0.00	53.00	1760.00	4780	20230530	-33.58	2925	20230927	8.55	3845	-17.43	20240112	3020	5.13	20240502	4780	-33.58	20230530	2925	8.55	20230927	1.08	N	067730	500	48 억	39135	N	N	N	N
98	20240513	160539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3205	5	2	0.16	32596245	10168	86.38	3200	3220	3195	4160	2240	3200	3205.77	0.42	1822	3246	3222	3206	3182	3166	3215	3175	48	960	500	1980	5	1	9673922	310	60.47	1.82	12	0.11	53.00	1760.00	4780	20230530	-32.95	2925	20230927	9.57	3845	-16.64	20240112	3020	6.13	20240502	4780	-32.95	20230530	2925	9.57	20230927	1.09	N	067730	500	48 억	40618	N	N	N	N
99	20240513	150541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3205	5	2	0.16	31494975	9824	83.46	3200	3220	3200	4160	2240	3200	3205.92	0.42	1819	3246	3222	3206	3182	3166	3215	3175	48	960	500	1980	5	1	9673922	310	60.47	1.82	12	0.10	53.00	1760.00	4780	20230530	-32.95	2925	20230927	9.57	3845	-16.64	20240112	3020	6.13	20240502	4780	-32.95	20230530	2925	9.57	20230927	1.09	N	067730	500	48 억	40618	N	N	N	N
100	20240513	140540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3200	0	3	0.00	30492590	9511	80.80	3200	3220	3200	4160	2240	3200	3206.03	0.42	1664	3246	3222	3206	3182	3166	3215	3175	48	960	500	1980	5	1	9673922	310	60.38	1.82	12	0.10	53.00	1760.00	4780	20230530	-33.05	2925	20230927	9.40	3845	-16.78	20240112	3020	5.96	20240502	4780	-33.05	20230530	2925	9.40	20230927	1.09	N	067730	500	48 억	40618	N	N	N	N
101	20240513	130534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3200	0	3	0.00	26383125	8228	69.90	3200	3220	3200	4160	2240	3200	3206.51	0.42	1664	3246	3222	3206	3182	3166	3215	3175	48	960	500	1980	5	1	9673922	310	60.38	1.82	12	0.09	53.00	1760.00	4780	20230530	-33.05	2925	20230927	9.40	3845	-16.78	20240112	3020	5.96	20240502	4780	-33.05	20230530	2925	9.40	20230927	1.09	N	067730	500	48 억	40618	N	N	N	N
102	20240513	120540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3205	5	2	0.16	19904950	6205	52.71	3200	3220	3200	4160	2240	3200	3207.89	0.42	1664	3246	3222	3206	3182	3166	3215	3175	48	960	500	1980	5	1	9673922	310	60.47	1.82	12	0.06	53.00	1760.00	4780	20230530	-32.95	2925	20230927	9.57	3845	-16.64	20240112	3020	6.13	20240502	4780	-32.95	20230530	2925	9.57	20230927	1.09	N	067730	500	48 억	40618	N	N	N	N
103	20240513	110538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3210	10	2	0.31	17786770	5544	47.10	3200	3220	3200	4160	2240	3200	3208.29	0.42	1603	3246	3222	3206	3182	3166	3215	3175	48	960	500	1980	5	1	9673922	311	60.57	1.82	12	0.06	53.00	1760.00	4780	20230530	-32.85	2925	20230927	9.74	3845	-16.51	20240112	3020	6.29	20240502	4780	-32.85	20230530	2925	9.74	20230927	1.09	N	067730	500	48 억	40618	N	N	N	N
104	20240513	100539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3210	10	2	0.31	15193140	4735	40.23	3200	3220	3200	4160	2240	3200	3208.69	0.42	1684	3246	3222	3206	3182	3166	3215	3175	48	960	500	1980	5	1	9673922	311	60.57	1.82	12	0.05	53.00	1760.00	4780	20230530	-32.85	2925	20230927	9.74	3845	-16.51	20240112	3020	6.29	20240502	4780	-32.85	20230530	2925	9.74	20230927	1.09	N	067730	500	48 억	40618	N	N	N	N
105	20240513	090540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3215	15	2	0.47	313675	98	0.83	3200	3215	3200	4160	2240	3200	3200.77	0.42	-3	3246	3222	3206	3182	3166	3215	3175	48	960	500	1980	5	1	9673922	311	60.66	1.83	12	0.00	53.00	1760.00	4780	20230530	-32.74	2925	20230927	9.91	3845	-16.38	20240112	3020	6.46	20240502	4780	-32.74	20230530	2925	9.91	20230927	1.09	N	067730	500	48 억	40618	N	N	N	N
106	20240510	160524	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3200	-20	5	-0.62	37674260	11771	45.04	3220	3230	3190	4185	2255	3220	3200.58	0.43	1758	3280	3250	3205	3175	3130	3265	3190	48	965	500	1990	5	1	9673922	310	60.38	1.82	12	0.12	53.00	1760.00	4780	20230530	-33.05	2925	20230927	9.40	3845	-16.78	20240112	3020	5.96	20240502	4780	-33.05	20230530	2925	9.40	20230927	1.09	N	067730	500	48 억	41190	N	N	N	N
107	20240510	150529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3200	-20	5	-0.62	35149785	10982	42.02	3220	3230	3190	4185	2255	3220	3200.65	0.43	1821	3280	3250	3205	3175	3130	3265	3190	48	965	500	1990	5	1	9673922	310	60.38	1.82	12	0.11	53.00	1760.00	4780	20230530	-33.05	2925	20230927	9.40	3845	-16.78	20240112	3020	5.96	20240502	4780	-33.05	20230530	2925	9.40	20230927	1.09	N	067730	500	48 억	41190	N	N	N	N
108	20240510	140530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3205	-15	5	-0.47	33504130	10468	40.05	3220	3230	3190	4185	2255	3220	3200.60	0.43	1830	3280	3250	3205	3175	3130	3265	3190	48	965	500	1990	5	1	9673922	310	60.47	1.82	12	0.11	53.00	1760.00	4780	20230530	-32.95	2925	20230927	9.57	3845	-16.64	20240112	3020	6.13	20240502	4780	-32.95	20230530	2925	9.57	20230927	1.09	N	067730	500	48 억	41190	N	N	N	N
109	20240510	130524	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3195	-25	5	-0.78	31221575	9753	37.32	3220	3230	3190	4185	2255	3220	3201.20	0.43	1247	3280	3250	3205	3175	3130	3265	3190	48	965	500	1990	5	1	9673922	309	60.28	1.82	12	0.10	53.00	1760.00	4780	20230530	-33.16	2925	20230927	9.23	3845	-16.91	20240112	3020	5.79	20240502	4780	-33.16	20230530	2925	9.23	20230927	1.09	N	067730	500	48 억	41190	N	N	N	N
110	20240510	120523	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3200	-20	5	-0.62	25459980	7950	30.42	3220	3230	3190	4185	2255	3220	3202.48	0.43	1057	3280	3250	3205	3175	3130	3265	3190	48	965	500	1990	5	1	9673922	310	60.38	1.82	12	0.08	53.00	1760.00	4780	20230530	-33.05	2925	20230927	9.40	3845	-16.78	20240112	3020	5.96	20240502	4780	-33.05	20230530	2925	9.40	20230927	1.09	N	067730	500	48 억	41190	N	N	N	N
111	20240510	110525	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3195	-25	5	-0.78	19150620	5974	22.86	3220	3230	3190	4185	2255	3220	3205.63	0.43	245	3280	3250	3205	3175	3130	3265	3190	48	965	500	1990	5	1	9673922	309	60.28	1.82	12	0.06	53.00	1760.00	4780	20230530	-33.16	2925	20230927	9.23	3845	-16.91	20240112	3020	5.79	20240502	4780	-33.16	20230530	2925	9.23	20230927	1.09	N	067730	500	48 억	41190	N	N	N	N
112	20240510	100526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3215	-5	5	-0.16	13876140	4323	16.54	3220	3230	3190	4185	2255	3220	3209.81	0.43	-365	3280	3250	3205	3175	3130	3265	3190	48	965	500	1990	5	1	9673922	311	60.66	1.83	12	0.04	53.00	1760.00	4780	20230530	-32.74	2925	20230927	9.91	3845	-16.38	20240112	3020	6.46	20240502	4780	-32.74	20230530	2925	9.91	20230927	1.09	N	067730	500	48 억	41190	N	N	N	N
113	20240510	090526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3220	0	3	0.00	8204665	2548	9.75	3220	3230	3220	4185	2255	3220	3220.04	0.43	-1377	3280	3250	3205	3175	3130	3265	3190	48	965	500	1990	5	1	9673922	312	60.75	1.83	12	0.03	53.00	1760.00	4780	20230530	-32.64	2925	20230927	10.09	3845	-16.25	20240112	3020	6.62	20240502	4780	-32.64	20230530	2925	10.09	20230927	1.09	N	067730	500	48 억	41190	N	N	N	N
114	20240509	160535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3220	45	2	1.42	83431785	26014	184.26	3185	3235	3160	4125	2225	3175	3207.17	0.43	1470	3208	3191	3163	3146	3118	3200	3155	48	950	500	1960	5	1	9673922	312	60.75	1.83	12	0.27	53.00	1760.00	4780	20230530	-32.64	2925	20230927	10.09	3845	-16.25	20240112	3020	6.62	20240502	4780	-32.64	20230530	2925	10.09	20230927	1.09	N	067730	500	48 억	42060	N	N	N	N
115	20240509	150537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3220	45	2	1.42	79458970	24775	175.49	3185	3235	3175	4125	2225	3175	3207.22	0.43	1366	3208	3191	3163	3146	3118	3200	3155	48	950	500	1960	5	1	9673922	312	60.75	1.83	12	0.26	53.00	1760.00	4780	20230530	-32.64	2925	20230927	10.09	3845	-16.25	20240112	3020	6.62	20240502	4780	-32.64	20230530	2925	10.09	20230927	1.09	N	067730	500	48 억	42060	N	N	N	N
116	20240509	140526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3210	35	2	1.10	45548470	14203	100.60	3185	3235	3175	4125	2225	3175	3206.96	0.43	1200	3208	3191	3163	3146	3118	3200	3155	48	950	500	1960	5	1	9673922	311	60.57	1.82	12	0.15	53.00	1760.00	4780	20230530	-32.85	2925	20230927	9.74	3845	-16.51	20240112	3020	6.29	20240502	4780	-32.85	20230530	2925	9.74	20230927	1.09	N	067730	500	48 억	42060	N	N	N	N
117	20240509	130526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3210	35	2	1.10	35086725	10937	77.47	3185	3235	3175	4125	2225	3175	3208.08	0.43	1183	3208	3191	3163	3146	3118	3200	3155	48	950	500	1960	5	1	9673922	311	60.57	1.82	12	0.11	53.00	1760.00	4780	20230530	-32.85	2925	20230927	9.74	3845	-16.51	20240112	3020	6.29	20240502	4780	-32.85	20230530	2925	9.74	20230927	1.09	N	067730	500	48 억	42060	N	N	N	N
118	20240509	120528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3220	45	2	1.42	34836365	10859	76.92	3185	3235	3175	4125	2225	3175	3208.06	0.43	1181	3208	3191	3163	3146	3118	3200	3155	48	950	500	1960	5	1	9673922	312	60.75	1.83	12	0.11	53.00	1760.00	4780	20230530	-32.64	2925	20230927	10.09	3845	-16.25	20240112	3020	6.62	20240502	4780	-32.64	20230530	2925	10.09	20230927	1.09	N	067730	500	48 억	42060	N	N	N	N
119	20240509	110517	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3195	20	2	0.63	16572895	5163	36.57	3185	3235	3175	4125	2225	3175	3209.94	0.43	317	3208	3191	3163	3146	3118	3200	3155	48	950	500	1960	5	1	9673922	309	60.28	1.82	12	0.05	53.00	1760.00	4780	20230530	-33.16	2925	20230927	9.23	3845	-16.91	20240112	3020	5.79	20240502	4780	-33.16	20230530	2925	9.23	20230927	1.09	N	067730	500	48 억	42060	N	N	N	N
120	20240509	100519	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3195	20	2	0.63	3792375	1190	8.43	3185	3200	3175	4125	2225	3175	3186.87	0.43	702	3208	3191	3163	3146	3118	3200	3155	48	950	500	1960	5	1	9673922	309	60.28	1.82	12	0.01	53.00	1760.00	4780	20230530	-33.16	2925	20230927	9.23	3845	-16.91	20240112	3020	5.79	20240502	4780	-33.16	20230530	2925	9.23	20230927	1.09	N	067730	500	48 억	42060	N	N	N	N
121	20240509	090517	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3190	15	2	0.47	12745	4	0.03	3185	3190	3185	4125	2225	3175	3186.25	0.43	0	3208	3191	3163	3146	3118	3200	3155	48	950	500	1960	5	1	9673922	309	60.19	1.81	12	0.00	53.00	1760.00	4780	20230530	-33.26	2925	20230927	9.06	3845	-17.04	20240112	3020	5.63	20240502	4780	-33.26	20230530	2925	9.06	20230927	1.09	N	067730	500	48 억	42060	N	N	N	N
122	20240508	160515	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3175	30	2	0.95	44513890	14097	171.58	3145	3180	3135	4085	2205	3145	3157.66	0.43	3813	3198	3171	3148	3121	3098	3185	3135	48	940	500	1940	5	1	9673922	307	59.91	1.80	12	0.15	53.00	1760.00	4780	20230530	-33.58	2925	20230927	8.55	3845	-17.43	20240112	3020	5.13	20240502	4780	-33.58	20230530	2925	8.55	20230927	1.09	N	067730	500	48 억	41377	N	N	N	N
123	20240508	150520	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3170	25	2	0.79	36079960	11416	138.95	3145	3180	3140	4085	2205	3145	3160.47	0.43	3564	3198	3171	3148	3121	3098	3185	3135	48	940	500	1940	5	1	9673922	307	59.81	1.80	12	0.12	53.00	1760.00	4780	20230530	-33.68	2925	20230927	8.38	3845	-17.56	20240112	3020	4.97	20240502	4780	-33.68	20230530	2925	8.38	20230927	1.09	N	067730	500	48 억	41377	N	N	N	N
124	20240508	140513	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3165	20	2	0.64	26430925	8367	101.84	3145	3180	3140	4085	2205	3145	3158.95	0.43	3202	3198	3171	3148	3121	3098	3185	3135	48	940	500	1940	5	1	9673922	306	59.72	1.80	12	0.09	53.00	1760.00	4780	20230530	-33.79	2925	20230927	8.21	3845	-17.69	20240112	3020	4.80	20240502	4780	-33.79	20230530	2925	8.21	20230927	1.09	N	067730	500	48 억	41377	N	N	N	N
125	20240508	130512	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3165	20	2	0.64	25608035	8107	98.67	3145	3180	3140	4085	2205	3145	3158.76	0.43	3201	3198	3171	3148	3121	3098	3185	3135	48	940	500	1940	5	1	9673922	306	59.72	1.80	12	0.08	53.00	1760.00	4780	20230530	-33.79	2925	20230927	8.21	3845	-17.69	20240112	3020	4.80	20240502	4780	-33.79	20230530	2925	8.21	20230927	1.09	N	067730	500	48 억	41377	N	N	N	N
126	20240508	120514	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3175	30	2	0.95	24759110	7838	95.40	3145	3180	3140	4085	2205	3145	3158.86	0.43	3161	3198	3171	3148	3121	3098	3185	3135	48	940	500	1940	5	1	9673922	307	59.91	1.80	12	0.08	53.00	1760.00	4780	20230530	-33.58	2925	20230927	8.55	3845	-17.43	20240112	3020	5.13	20240502	4780	-33.58	20230530	2925	8.55	20230927	1.09	N	067730	500	48 억	41377	N	N	N	N
127	20240508	110550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3175	30	2	0.95	23353090	7394	90.00	3145	3180	3140	4085	2205	3145	3158.38	0.43	3088	3198	3171	3148	3121	3098	3185	3135	48	940	500	1940	5	1	9673922	307	59.91	1.80	12	0.08	53.00	1760.00	4780	20230530	-33.58	2925	20230927	8.55	3845	-17.43	20240112	3020	5.13	20240502	4780	-33.58	20230530	2925	8.55	20230927	1.09	N	067730	500	48 억	41377	N	N	N	N
128	20240508	100521	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3170	25	2	0.79	12891380	4094	49.83	3145	3180	3140	4085	2205	3145	3148.85	0.43	12	3198	3171	3148	3121	3098	3185	3135	48	940	500	1940	5	1	9673922	307	59.81	1.80	12	0.04	53.00	1760.00	4780	20230530	-33.68	2925	20230927	8.38	3845	-17.56	20240112	3020	4.97	20240502	4780	-33.68	20230530	2925	8.38	20230927	1.09	N	067730	500	48 억	41377	N	N	N	N
129	20240508	090519	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3165	20	2	0.64	8620490	2741	33.36	3145	3165	3145	4085	2205	3145	3145.02	0.43	-317	3198	3171	3148	3121	3098	3185	3135	48	940	500	1940	5	1	9673922	306	59.72	1.80	12	0.03	53.00	1760.00	4780	20230530	-33.79	2925	20230927	8.21	3845	-17.69	20240112	3020	4.80	20240502	4780	-33.79	20230530	2925	8.21	20230927	1.09	N	067730	500	48 억	41377	N	N	N	N
130	20240503	160529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3125	45	2	1.46	44905500	14495	82.00	3055	3130	3055	4000	2160	3080	3098.10	0.37	5091	3153	3116	3068	3031	2983	3092	3007	48	920	500	1900	5	1	9673922	302	58.96	1.78	12	0.15	53.00	1760.00	4780	20230530	-34.62	2925	20230927	6.84	3845	-18.73	20240112	3020	3.48	20240502	4780	-34.62	20230530	2925	6.84	20230927	1.10	N	067730	500	48 억	36032	N	N	N	N
131	20240503	150529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3095	15	2	0.49	42964560	13870	78.47	3055	3130	3055	4000	2160	3080	3097.76	0.37	4885	3153	3116	3068	3031	2983	3092	3007	48	920	500	1900	5	1	9673922	299	58.40	1.76	12	0.14	53.00	1760.00	4780	20230530	-35.25	2925	20230927	5.81	3845	-19.51	20240112	3020	2.48	20240502	4780	-35.25	20230530	2925	5.81	20230927	1.10	N	067730	500	48 억	36032	N	N	N	N
132	20240503	140529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3120	40	2	1.30	36191150	11687	66.12	3055	3120	3055	4000	2160	3080	3096.82	0.37	4531	3153	3116	3068	3031	2983	3092	3007	48	920	500	1900	5	1	9673922	302	58.87	1.77	12	0.12	53.00	1760.00	4780	20230530	-34.73	2925	20230927	6.67	3845	-18.86	20240112	3020	3.31	20240502	4780	-34.73	20230530	2925	6.67	20230927	1.10	N	067730	500	48 억	36032	N	N	N	N
133	20240503	130530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3120	40	2	1.30	32123650	10377	58.71	3055	3120	3055	4000	2160	3080	3095.78	0.37	4272	3153	3116	3068	3031	2983	3092	3007	48	920	500	1900	5	1	9673922	302	58.87	1.77	12	0.11	53.00	1760.00	4780	20230530	-34.73	2925	20230927	6.67	3845	-18.86	20240112	3020	3.31	20240502	4780	-34.73	20230530	2925	6.67	20230927	1.10	N	067730	500	48 억	36032	N	N	N	N
134	20240503	120528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3105	25	2	0.81	27405180	8863	50.14	3055	3115	3055	4000	2160	3080	3092.20	0.37	3971	3153	3116	3068	3031	2983	3092	3007	48	920	500	1900	5	1	9673922	300	58.58	1.76	12	0.09	53.00	1760.00	4780	20230530	-35.04	2925	20230927	6.15	3845	-19.25	20240112	3020	2.81	20240502	4780	-35.04	20230530	2925	6.15	20230927	1.10	N	067730	500	48 억	36032	N	N	N	N
135	20240503	110526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3105	25	2	0.81	26156855	8461	47.87	3055	3115	3055	4000	2160	3080	3091.57	0.37	3971	3153	3116	3068	3031	2983	3092	3007	48	920	500	1900	5	1	9673922	300	58.58	1.76	12	0.09	53.00	1760.00	4780	20230530	-35.04	2925	20230927	6.15	3845	-19.25	20240112	3020	2.81	20240502	4780	-35.04	20230530	2925	6.15	20230927	1.10	N	067730	500	48 억	36032	N	N	N	N
136	20240503	100525	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3105	25	2	0.81	19557455	6341	35.87	3055	3110	3055	4000	2160	3080	3084.34	0.37	3971	3153	3116	3068	3031	2983	3092	3007	48	920	500	1900	5	1	9673922	300	58.58	1.76	12	0.07	53.00	1760.00	4780	20230530	-35.04	2925	20230927	6.15	3845	-19.25	20240112	3020	2.81	20240502	4780	-35.04	20230530	2925	6.15	20230927	1.10	N	067730	500	48 억	36032	N	N	N	N
137	20240503	090523	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3105	25	2	0.81	11443105	3718	21.03	3055	3105	3055	4000	2160	3080	3077.71	0.37	2953	3153	3116	3068	3031	2983	3092	3007	48	920	500	1900	5	1	9673922	300	58.58	1.76	12	0.04	53.00	1760.00	4780	20230530	-35.04	2925	20230927	6.15	3845	-19.25	20240112	3020	2.81	20240502	4780	-35.04	20230530	2925	6.15	20230927	1.10	N	067730	500	48 억	36032	N	N	N	N
138	20240502	160522	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3080	-30	5	-0.96	53837800	17521	120.83	3100	3105	3020	4040	2180	3110	3072.49	0.36	1059	3196	3152	3121	3077	3046	3137	3062	48	930	500	1920	5	1	9673922	298	58.11	1.75	12	0.18	53.00	1760.00	4780	20230530	-35.56	2925	20230927	5.30	3845	-19.90	20240112	3020	1.99	20240502	4780	-35.56	20230530	2925	5.30	20230927	1.10	N	067730	500	48 억	34957	N	N	N	N
139	20240502	150524	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3095	-15	5	-0.48	43268390	14101	97.24	3100	3105	3020	4040	2180	3110	3068.09	0.36	1076	3196	3152	3121	3077	3046	3137	3062	48	930	500	1920	5	1	9673922	299	58.40	1.76	12	0.15	53.00	1760.00	4780	20230530	-35.25	2925	20230927	5.81	3845	-19.51	20240112	3020	2.48	20240502	4780	-35.25	20230530	2925	5.81	20230927	1.10	N	067730	500	48 억	34957	N	N	N	N
140	20240502	140521	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3095	-15	5	-0.48	36777715	12006	82.79	3100	3100	3020	4040	2180	3110	3062.79	0.36	820	3196	3152	3121	3077	3046	3137	3062	48	930	500	1920	5	1	9673922	299	58.40	1.76	12	0.12	53.00	1760.00	4780	20230530	-35.25	2925	20230927	5.81	3845	-19.51	20240112	3020	2.48	20240502	4780	-35.25	20230530	2925	5.81	20230927	1.10	N	067730	500	48 억	34957	N	N	N	N
141	20240502	130521	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3095	-15	5	-0.48	34434305	11248	77.57	3100	3100	3020	4040	2180	3110	3060.82	0.36	715	3196	3152	3121	3077	3046	3137	3062	48	930	500	1920	5	1	9673922	299	58.40	1.76	12	0.12	53.00	1760.00	4780	20230530	-35.25	2925	20230927	5.81	3845	-19.51	20240112	3020	2.48	20240502	4780	-35.25	20230530	2925	5.81	20230927	1.10	N	067730	500	48 억	34957	N	N	N	N
142	20240502	120519	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3095	-15	5	-0.48	32488510	10619	73.23	3100	3100	3020	4040	2180	3110	3058.87	0.36	683	3196	3152	3121	3077	3046	3137	3062	48	930	500	1920	5	1	9673922	299	58.40	1.76	12	0.11	53.00	1760.00	4780	20230530	-35.25	2925	20230927	5.81	3845	-19.51	20240112	3020	2.48	20240502	4780	-35.25	20230530	2925	5.81	20230927	1.10	N	067730	500	48 억	34957	N	N	N	N
143	20240502	110519	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3085	-25	5	-0.80	30032760	9824	67.75	3100	3100	3020	4040	2180	3110	3056.40	0.36	765	3196	3152	3121	3077	3046	3137	3062	48	930	500	1920	5	1	9673922	298	58.21	1.75	12	0.10	53.00	1760.00	4780	20230530	-35.46	2925	20230927	5.47	3845	-19.77	20240112	3020	2.15	20240502	4780	-35.46	20230530	2925	5.47	20230927	1.10	N	067730	500	48 억	34957	N	N	N	N
144	20240502	100517	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3085	-25	5	-0.80	28022480	9172	63.25	3100	3100	3020	4040	2180	3110	3054.46	0.36	765	3196	3152	3121	3077	3046	3137	3062	48	930	500	1920	5	1	9673922	298	58.21	1.75	12	0.09	53.00	1760.00	4780	20230530	-35.46	2925	20230927	5.47	3845	-19.77	20240112	3020	2.15	20240502	4780	-35.46	20230530	2925	5.47	20230927	1.10	N	067730	500	48 억	34957	N	N	N	N
145	20240502	090518	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3045	-65	5	-2.09	5201460	1688	11.64	3100	3100	3035	4040	2180	3110	3079.15	0.36	-128	3196	3152	3121	3077	3046	3137	3062	48	930	500	1920	5	1	9673922	295	57.45	1.73	12	0.02	53.00	1760.00	4780	20230530	-36.30	2925	20230927	4.10	3845	-20.81	20240112	3035	0.33	20240502	4780	-36.30	20230530	2925	4.10	20230927	1.10	N	067730	500	48 억	34957	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History