KissMeData/020180/price/prices-20230601.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230630	160320	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1151	17	2	1.50	342291683	301165	30.36	1131	1151	1127	1474	794	1134	1136.55	4.99	0	38402	1184	1158	1138	1112	1092	1149	1103	192	340	500	790	1	1	38428915	442	-1151.00	1.55	03	0.78	-1.00	744.00	1600	20221209	-28.06	1010	20220704	13.96	1350	-14.74	20230117	1045	10.14	20230427	1600	-28.06	20221209	1010	13.96	20220704	4.08	N	020180	500	192 억	1918676	N	N	N	N
3	20230630	150322	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1148	14	2	1.23	314119586	276609	27.88	1131	1148	1127	1474	794	1134	1135.61	4.99	0	37149	1184	1158	1138	1112	1092	1149	1103	192	340	500	790	1	1	38428915	441	-1148.00	1.54	03	0.72	-1.00	744.00	1600	20221209	-28.25	1010	20220704	13.66	1350	-14.96	20230117	1045	9.86	20230427	1600	-28.25	20221209	1010	13.66	20220704	4.08	N	020180	500	192 억	1918676	N	N	N	N
4	20230630	140321	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1140	6	2	0.53	261393246	230487	23.23	1131	1145	1127	1474	794	1134	1134.09	4.99	0	19481	1184	1158	1138	1112	1092	1149	1103	192	340	500	790	1	1	38428915	438	-1140.00	1.53	03	0.60	-1.00	744.00	1600	20221209	-28.75	1010	20220704	12.87	1350	-15.56	20230117	1045	9.09	20230427	1600	-28.75	20221209	1010	12.87	20220704	4.08	N	020180	500	192 억	1918676	N	N	N	N
5	20230630	130322	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1141	7	2	0.62	232772907	205408	20.70	1131	1144	1127	1474	794	1134	1133.22	4.99	0	17229	1184	1158	1138	1112	1092	1149	1103	192	340	500	790	1	1	38428915	438	-1141.00	1.53	03	0.53	-1.00	744.00	1600	20221209	-28.69	1010	20220704	12.97	1350	-15.48	20230117	1045	9.19	20230427	1600	-28.69	20221209	1010	12.97	20220704	4.08	N	020180	500	192 억	1918676	N	N	N	N
6	20230630	120320	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1135	1	2	0.09	195521988	172648	17.40	1131	1144	1127	1474	794	1134	1132.49	4.99	0	14068	1184	1158	1138	1112	1092	1149	1103	192	340	500	790	1	1	38428915	436	-1135.00	1.53	03	0.45	-1.00	744.00	1600	20221209	-29.06	1010	20220704	12.38	1350	-15.93	20230117	1045	8.61	20230427	1600	-29.06	20221209	1010	12.38	20220704	4.08	N	020180	500	192 억	1918676	N	N	N	N
7	20230630	110322	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1136	2	2	0.18	159683371	141061	14.22	1131	1144	1127	1474	794	1134	1132.02	4.99	0	13219	1184	1158	1138	1112	1092	1149	1103	192	340	500	790	1	1	38428915	437	-1136.00	1.53	03	0.37	-1.00	744.00	1600	20221209	-29.00	1010	20220704	12.48	1350	-15.85	20230117	1045	8.71	20230427	1600	-29.00	20221209	1010	12.48	20220704	4.08	N	020180	500	192 억	1918676	N	N	N	N
8	20230630	100321	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1130	-4	5	-0.35	98576724	87262	8.80	1131	1134	1127	1474	794	1134	1129.66	4.99	0	-9044	1184	1158	1138	1112	1092	1149	1103	192	340	500	790	1	1	38428915	434	-1130.00	1.52	03	0.23	-1.00	744.00	1600	20221209	-29.37	1010	20220704	11.88	1350	-16.30	20230117	1045	8.13	20230427	1600	-29.37	20221209	1010	11.88	20220704	4.08	N	020180	500	192 억	1918676	N	N	N	N
9	20230630	090322	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1132	-2	5	-0.18	8455445	7475	0.75	1131	1134	1130	1474	794	1134	1131.15	4.99	0	0	1184	1158	1138	1112	1092	1149	1103	192	340	500	790	1	1	38428915	435	-1132.00	1.52	03	0.02	-1.00	744.00	1600	20221209	-29.25	1010	20220704	12.08	1350	-16.15	20230117	1045	8.33	20230427	1600	-29.25	20221209	1010	12.08	20220704	4.08	N	020180	500	192 억	1918676	N	N	N	N
10	20230629	160321	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1134	-31	5	-2.66	1126724666	990296	205.96	1160	1164	1118	1514	816	1165	1137.77	5.37	0	-143677	1178	1171	1164	1157	1150	1172	1158	192	349	500	810	1	1	38428915	436	-1134.00	1.52	03	2.58	-1.00	744.00	1600	20221209	-29.12	1010	20220704	12.28	1350	-16.00	20230117	1045	8.52	20230427	1600	-29.12	20221209	1010	12.28	20220704	4.01	N	020180	500	192 억	2062334	N	N	N	N
11	20230629	150319	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1133	-32	5	-2.75	1094438596	961819	200.04	1160	1164	1118	1514	816	1165	1137.88	5.37	0	-142136	1178	1171	1164	1157	1150	1172	1158	192	349	500	810	1	1	38428915	435	-1133.00	1.52	03	2.50	-1.00	744.00	1600	20221209	-29.19	1010	20220704	12.18	1350	-16.07	20230117	1045	8.42	20230427	1600	-29.19	20221209	1010	12.18	20220704	4.01	N	020180	500	192 억	2062334	N	N	N	N
12	20230629	140319	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1135	-30	5	-2.58	1001288935	879635	182.95	1160	1164	1118	1514	816	1165	1138.30	5.37	0	-144526	1178	1171	1164	1157	1150	1172	1158	192	349	500	810	1	1	38428915	436	-1135.00	1.53	03	2.29	-1.00	744.00	1600	20221209	-29.06	1010	20220704	12.38	1350	-15.93	20230117	1045	8.61	20230427	1600	-29.06	20221209	1010	12.38	20220704	4.01	N	020180	500	192 억	2062334	N	N	N	N
13	20230629	130320	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1132	-33	5	-2.83	962246560	845234	175.79	1160	1164	1118	1514	816	1165	1138.44	5.37	0	-150329	1178	1171	1164	1157	1150	1172	1158	192	349	500	810	1	1	38428915	435	-1132.00	1.52	03	2.20	-1.00	744.00	1600	20221209	-29.25	1010	20220704	12.08	1350	-16.15	20230117	1045	8.33	20230427	1600	-29.25	20221209	1010	12.08	20220704	4.01	N	020180	500	192 억	2062334	N	N	N	N
14	20230629	120320	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1133	-32	5	-2.75	829812420	728353	151.49	1160	1164	1118	1514	816	1165	1139.30	5.37	0	-153314	1178	1171	1164	1157	1150	1172	1158	192	349	500	810	1	1	38428915	435	-1133.00	1.52	03	1.90	-1.00	744.00	1600	20221209	-29.19	1010	20220704	12.18	1350	-16.07	20230117	1045	8.42	20230427	1600	-29.19	20221209	1010	12.18	20220704	4.01	N	020180	500	192 억	2062334	N	N	N	N
15	20230629	110320	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1132	-33	5	-2.83	564646381	493337	102.61	1160	1164	1130	1514	816	1165	1144.54	5.37	0	-120304	1178	1171	1164	1157	1150	1172	1158	192	349	500	810	1	1	38428915	435	-1132.00	1.52	03	1.28	-1.00	744.00	1600	20221209	-29.25	1010	20220704	12.08	1350	-16.15	20230117	1045	8.33	20230427	1600	-29.25	20221209	1010	12.08	20220704	4.01	N	020180	500	192 억	2062334	N	N	N	N
16	20230629	100320	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1158	-7	5	-0.60	128475118	110875	23.06	1160	1164	1157	1514	816	1165	1158.74	5.37	0	-5748	1178	1171	1164	1157	1150	1172	1158	192	349	500	810	1	1	38428915	445	-1158.00	1.56	03	0.29	-1.00	744.00	1600	20221209	-27.62	1010	20220704	14.65	1350	-14.22	20230117	1045	10.81	20230427	1600	-27.62	20221209	1010	14.65	20220704	4.01	N	020180	500	192 억	2062334	N	N	N	N
17	20230629	090320	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1160	-5	5	-0.43	11080855	9551	1.99	1160	1163	1160	1514	816	1165	1160.18	5.37	0	-815	1178	1171	1164	1157	1150	1172	1158	192	349	500	810	1	1	38428915	446	-1160.00	1.56	03	0.02	-1.00	744.00	1600	20221209	-27.50	1010	20220704	14.85	1350	-14.07	20230117	1045	11.00	20230427	1600	-27.50	20221209	1010	14.85	20220704	4.01	N	020180	500	192 억	2062334	N	N	N	N
18	20230628	160317	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1165	-5	5	-0.43	558672925	480758	113.49	1165	1171	1157	1521	819	1170	1162.06	5.56	0	-73782	1195	1182	1172	1159	1149	1189	1166	192	351	500	810	1	1	38428915	448	-1165.00	1.57	03	1.25	-1.00	744.00	1600	20221209	-27.19	1010	20220704	15.35	1350	-13.70	20230117	1045	11.48	20230427	1600	-27.19	20221209	1010	15.35	20220704	4.12	N	020180	500	192 억	2135992	N	N	N	N
19	20230628	150319	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1161	-9	5	-0.77	517953720	445680	105.21	1165	1171	1157	1521	819	1170	1162.17	5.56	0	-67455	1195	1182	1172	1159	1149	1189	1166	192	351	500	810	1	1	38428915	446	-1161.00	1.56	03	1.16	-1.00	744.00	1600	20221209	-27.44	1010	20220704	14.95	1350	-14.00	20230117	1045	11.10	20230427	1600	-27.44	20221209	1010	14.95	20220704	4.12	N	020180	500	192 억	2135992	N	N	N	N
20	20230628	140317	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1161	-9	5	-0.77	438542570	377315	89.07	1165	1171	1157	1521	819	1170	1162.27	5.56	0	-42556	1195	1182	1172	1159	1149	1189	1166	192	351	500	810	1	1	38428915	446	-1161.00	1.56	03	0.98	-1.00	744.00	1600	20221209	-27.44	1010	20220704	14.95	1350	-14.00	20230117	1045	11.10	20230427	1600	-27.44	20221209	1010	14.95	20220704	4.12	N	020180	500	192 억	2135992	N	N	N	N
21	20230628	130318	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1160	-10	5	-0.85	400774368	344756	81.39	1165	1171	1157	1521	819	1170	1162.49	5.56	0	-31827	1195	1182	1172	1159	1149	1189	1166	192	351	500	810	1	1	38428915	446	-1160.00	1.56	03	0.90	-1.00	744.00	1600	20221209	-27.50	1010	20220704	14.85	1350	-14.07	20230117	1045	11.00	20230427	1600	-27.50	20221209	1010	14.85	20220704	4.12	N	020180	500	192 억	2135992	N	N	N	N
22	20230628	120252	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1159	-11	5	-0.94	374647741	322193	76.06	1165	1171	1157	1521	819	1170	1162.81	5.56	0	-23381	1195	1182	1172	1159	1149	1189	1166	192	351	500	810	1	1	38428915	445	-1159.00	1.56	03	0.84	-1.00	744.00	1600	20221209	-27.56	1010	20220704	14.75	1350	-14.15	20230117	1045	10.91	20230427	1600	-27.56	20221209	1010	14.75	20220704	4.12	N	020180	500	192 억	2135992	N	N	N	N
23	20230628	110320	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1165	-5	5	-0.43	279006984	239798	56.61	1165	1171	1157	1521	819	1170	1163.51	5.56	0	-25132	1195	1182	1172	1159	1149	1189	1166	192	351	500	810	1	1	38428915	448	-1165.00	1.57	03	0.62	-1.00	744.00	1600	20221209	-27.19	1010	20220704	15.35	1350	-13.70	20230117	1045	11.48	20230427	1600	-27.19	20221209	1010	15.35	20220704	4.12	N	020180	500	192 억	2135992	N	N	N	N
24	20230628	100319	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1166	-4	5	-0.34	118641185	101920	24.06	1165	1170	1162	1521	819	1170	1164.06	5.56	0	6489	1195	1182	1172	1159	1149	1189	1166	192	351	500	810	1	1	38428915	448	-1166.00	1.57	03	0.27	-1.00	744.00	1600	20221209	-27.12	1010	20220704	15.45	1350	-13.63	20230117	1045	11.58	20230427	1600	-27.12	20221209	1010	15.45	20220704	4.12	N	020180	500	192 억	2135992	N	N	N	N
25	20230628	090319	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1165	-5	5	-0.43	12846455	11027	2.60	1165	1165	1165	1521	819	1170	1165.00	5.56	0	-1422	1195	1182	1172	1159	1149	1189	1166	192	351	500	810	1	1	38428915	448	-1165.00	1.57	03	0.03	-1.00	744.00	1600	20221209	-27.19	1010	20220704	15.35	1350	-13.70	20230117	1045	11.48	20230427	1600	-27.19	20221209	1010	15.35	20220704	4.12	N	020180	500	192 억	2135992	N	N	N	N
26	20230627	160319	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1170	1	2	0.09	487098150	416436	94.58	1169	1185	1162	1519	819	1169	1169.68	5.56	0	361	1189	1179	1167	1157	1145	1184	1162	192	350	500	810	1	1	38428915	450	-1170.00	1.57	03	1.08	-1.00	744.00	1600	20221209	-26.88	998	20220624	17.23	1350	-13.33	20230117	1045	11.96	20230427	1600	-26.88	20221209	1010	15.84	20220704	4.00	N	020180	500	192 억	2137298	N	N	N	N
27	20230627	150321	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1166	-3	5	-0.26	456266181	390024	88.58	1169	1185	1162	1519	819	1169	1169.84	5.56	0	1578	1189	1179	1167	1157	1145	1184	1162	192	350	500	810	1	1	38428915	448	-1166.00	1.57	03	1.01	-1.00	744.00	1600	20221209	-27.12	998	20220624	16.83	1350	-13.63	20230117	1045	11.58	20230427	1600	-27.12	20221209	1010	15.45	20220704	4.00	N	020180	500	192 억	2137298	N	N	N	N
28	20230627	140322	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1171	2	2	0.17	347497565	296802	67.41	1169	1185	1165	1519	819	1169	1170.81	5.56	0	20700	1189	1179	1167	1157	1145	1184	1162	192	350	500	810	1	1	38428915	450	-1171.00	1.57	03	0.77	-1.00	744.00	1600	20221209	-26.81	998	20220624	17.33	1350	-13.26	20230117	1045	12.06	20230427	1600	-26.81	20221209	1010	15.94	20220704	4.00	N	020180	500	192 억	2137298	N	N	N	N
29	20230627	130323	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1171	2	2	0.17	310394397	265136	60.22	1169	1185	1165	1519	819	1169	1170.70	5.56	0	21515	1189	1179	1167	1157	1145	1184	1162	192	350	500	810	1	1	38428915	450	-1171.00	1.57	03	0.69	-1.00	744.00	1600	20221209	-26.81	998	20220624	17.33	1350	-13.26	20230117	1045	12.06	20230427	1600	-26.81	20221209	1010	15.94	20220704	4.00	N	020180	500	192 억	2137298	N	N	N	N
30	20230627	120325	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1171	2	2	0.17	258240481	220511	50.08	1169	1185	1165	1519	819	1169	1171.10	5.56	0	25397	1189	1179	1167	1157	1145	1184	1162	192	350	500	810	1	1	38428915	450	-1171.00	1.57	03	0.57	-1.00	744.00	1600	20221209	-26.81	998	20220624	17.33	1350	-13.26	20230117	1045	12.06	20230427	1600	-26.81	20221209	1010	15.94	20220704	4.00	N	020180	500	192 억	2137298	N	N	N	N
31	20230627	110324	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1171	2	2	0.17	241027125	205802	46.74	1169	1185	1165	1519	819	1169	1171.16	5.56	0	26165	1189	1179	1167	1157	1145	1184	1162	192	350	500	810	1	1	38428915	450	-1171.00	1.57	03	0.54	-1.00	744.00	1600	20221209	-26.81	998	20220624	17.33	1350	-13.26	20230117	1045	12.06	20230427	1600	-26.81	20221209	1010	15.94	20220704	4.00	N	020180	500	192 억	2137298	N	N	N	N
32	20230627	100317	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1170	1	2	0.09	133704463	114333	25.97	1169	1174	1165	1519	819	1169	1169.43	5.56	0	36190	1189	1179	1167	1157	1145	1184	1162	192	350	500	810	1	1	38428915	450	-1170.00	1.57	03	0.30	-1.00	744.00	1600	20221209	-26.88	998	20220624	17.23	1350	-13.33	20230117	1045	11.96	20230427	1600	-26.88	20221209	1010	15.84	20220704	4.00	N	020180	500	192 억	2137298	N	N	N	N
33	20230627	090319	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1166	-3	5	-0.26	35149482	30073	6.83	1169	1171	1166	1519	819	1169	1168.81	5.56	0	4187	1189	1179	1167	1157	1145	1184	1162	192	350	500	810	1	1	38428915	448	-1166.00	1.57	03	0.08	-1.00	744.00	1600	20221209	-27.12	998	20220624	16.83	1350	-13.63	20230117	1045	11.58	20230427	1600	-27.12	20221209	1010	15.45	20220704	4.00	N	020180	500	192 억	2137298	N	N	N	N
34	20230626	160318	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1169	10	2	0.86	505769131	433680	77.58	1157	1177	1155	1506	812	1159	1166.22	5.40	0	60601	1183	1171	1161	1149	1139	1166	1144	192	347	500	810	1	1	38428915	449	-1169.00	1.57	03	1.13	-1.00	744.00	1600	20221209	-26.94	998	20220624	17.13	1350	-13.41	20230117	1045	11.87	20230427	1600	-26.94	20221209	1010	15.74	20220704	3.72	N	020180	500	192 억	2074027	N	N	N	N
35	20230626	150321	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1169	10	2	0.86	451268500	386899	69.21	1157	1177	1155	1506	812	1159	1166.37	5.40	0	59541	1183	1171	1161	1149	1139	1166	1144	192	347	500	810	1	1	38428915	449	-1169.00	1.57	03	1.01	-1.00	744.00	1600	20221209	-26.94	998	20220624	17.13	1350	-13.41	20230117	1045	11.87	20230427	1600	-26.94	20221209	1010	15.74	20220704	3.72	N	020180	500	192 억	2074027	N	N	N	N
36	20230626	140319	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1168	9	2	0.78	408891829	350627	62.72	1157	1177	1155	1506	812	1159	1166.17	5.40	0	57658	1183	1171	1161	1149	1139	1166	1144	192	347	500	810	1	1	38428915	449	-1168.00	1.57	03	0.91	-1.00	744.00	1600	20221209	-27.00	998	20220624	17.03	1350	-13.48	20230117	1045	11.77	20230427	1600	-27.00	20221209	1010	15.64	20220704	3.72	N	020180	500	192 억	2074027	N	N	N	N
37	20230626	130319	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1167	8	2	0.69	357625259	306691	54.86	1157	1177	1155	1506	812	1159	1166.08	5.40	0	59021	1183	1171	1161	1149	1139	1166	1144	192	347	500	810	1	1	38428915	448	-1167.00	1.57	03	0.80	-1.00	744.00	1600	20221209	-27.06	998	20220624	16.93	1350	-13.56	20230117	1045	11.67	20230427	1600	-27.06	20221209	1010	15.54	20220704	3.72	N	020180	500	192 억	2074027	N	N	N	N
38	20230626	120317	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1167	8	2	0.69	324060860	277955	49.72	1157	1177	1155	1506	812	1159	1165.88	5.40	0	61210	1183	1171	1161	1149	1139	1166	1144	192	347	500	810	1	1	38428915	448	-1167.00	1.57	03	0.72	-1.00	744.00	1600	20221209	-27.06	998	20220624	16.93	1350	-13.56	20230117	1045	11.67	20230427	1600	-27.06	20221209	1010	15.54	20220704	3.72	N	020180	500	192 억	2074027	N	N	N	N
39	20230626	110317	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1170	11	2	0.95	278266502	238728	42.71	1157	1177	1155	1506	812	1159	1165.62	5.40	0	55095	1183	1171	1161	1149	1139	1166	1144	192	347	500	810	1	1	38428915	450	-1170.00	1.57	03	0.62	-1.00	744.00	1600	20221209	-26.88	998	20220624	17.23	1350	-13.33	20230117	1045	11.96	20230427	1600	-26.88	20221209	1010	15.84	20220704	3.72	N	020180	500	192 억	2074027	N	N	N	N
40	20230626	100318	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1171	12	2	1.04	206230911	177030	31.67	1157	1177	1155	1506	812	1159	1164.95	5.40	0	43828	1183	1171	1161	1149	1139	1166	1144	192	347	500	810	1	1	38428915	450	-1171.00	1.57	03	0.46	-1.00	744.00	1600	20221209	-26.81	998	20220624	17.33	1350	-13.26	20230117	1045	12.06	20230427	1600	-26.81	20221209	1010	15.94	20220704	3.72	N	020180	500	192 억	2074027	N	N	N	N
41	20230626	090318	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1157	-2	5	-0.17	36994690	31971	5.72	1157	1161	1155	1506	812	1159	1157.13	5.40	0	6877	1183	1171	1161	1149	1139	1166	1144	192	347	500	810	1	1	38428915	445	-1157.00	1.56	03	0.08	-1.00	744.00	1600	20221209	-27.69	998	20220624	15.93	1350	-14.30	20230117	1045	10.72	20230427	1600	-27.69	20221209	1010	14.55	20220704	3.72	N	020180	500	192 억	2074027	N	N	N	N
42	20230623	160515	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1159	-14	5	-1.19	648378081	557299	59.42	1173	1173	1151	1524	822	1173	1163.45	5.57	0	-71767	1201	1187	1176	1162	1151	1181	1156	192	351	500	820	1	1	38428915	445	-1159.00	1.56	03	1.45	-1.00	744.00	1600	20221209	-27.56	998	20220624	16.13	1350	-14.15	20230117	1045	10.91	20230427	1600	-27.56	20221209	998	16.13	20220624	3.43	N	020180	500	192 억	2141880	N	N	N	N
43	20230623	140247	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1167	-6	5	-0.51	480535563	412398	43.97	1173	1173	1156	1524	822	1173	1165.22	5.57	0	-69600	1201	1187	1176	1162	1151	1181	1156	192	351	500	820	1	1	38428915	448	-1167.00	1.57	03	1.07	-1.00	744.00	1600	20221209	-27.06	998	20220624	16.93	1350	-13.56	20230117	1045	11.67	20230427	1600	-27.06	20221209	998	16.93	20220624	3.43	N	020180	500	192 억	2141880	N	N	N	N
44	20230622	160601	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1173	-18	5	-1.51	1092063665	931868	67.22	1185	1190	1165	1548	834	1191	1171.90	5.58	0	-23018	1229	1209	1200	1180	1171	1205	1176	192	357	500	830	1	1	38428915	451	-1173.00	1.58	03	2.42	-1.00	744.00	1600	20221209	-26.69	998	20220624	17.54	1350	-13.11	20230117	1045	12.25	20230427	1600	-26.69	20221209	998	17.54	20220624	3.44	N	020180	500	192 억	2146235	N	N	N	N
45	20230622	150855	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1169	-22	5	-1.85	1001642884	854692	61.65	1185	1190	1165	1548	834	1191	1171.93	5.58	0	-13466	1229	1209	1200	1180	1171	1205	1176	192	357	500	830	1	1	38428915	449	-1169.00	1.57	03	2.22	-1.00	744.00	1600	20221209	-26.94	998	20220624	17.13	1350	-13.41	20230117	1045	11.87	20230427	1600	-26.94	20221209	998	17.13	20220624	3.44	N	020180	500	192 억	2146235	N	N	N	N
46	20230622	141003	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1169	-22	5	-1.85	899258651	767078	55.33	1185	1190	1165	1548	834	1191	1172.31	5.58	0	21697	1229	1209	1200	1180	1171	1205	1176	192	357	500	830	1	1	38428915	449	-1169.00	1.57	03	2.00	-1.00	744.00	1600	20221209	-26.94	998	20220624	17.13	1350	-13.41	20230117	1045	11.87	20230427	1600	-26.94	20221209	998	17.13	20220624	3.44	N	020180	500	192 억	2146235	N	N	N	N
47	20230622	130753	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1169	-22	5	-1.85	845796958	721280	52.03	1185	1190	1165	1548	834	1191	1172.63	5.58	0	32232	1229	1209	1200	1180	1171	1205	1176	192	357	500	830	1	1	38428915	449	-1169.00	1.57	03	1.88	-1.00	744.00	1600	20221209	-26.94	998	20220624	17.13	1350	-13.41	20230117	1045	11.87	20230427	1600	-26.94	20221209	998	17.13	20220624	3.44	N	020180	500	192 억	2146235	N	N	N	N
48	20230622	120917	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1172	-19	5	-1.60	651134883	554661	40.01	1185	1190	1169	1548	834	1191	1173.93	5.58	0	46462	1229	1209	1200	1180	1171	1205	1176	192	357	500	830	1	1	38428915	450	-1172.00	1.58	03	1.44	-1.00	744.00	1600	20221209	-26.75	998	20220624	17.43	1350	-13.19	20230117	1045	12.15	20230427	1600	-26.75	20221209	998	17.43	20220624	3.44	N	020180	500	192 억	2146235	N	N	N	N
49	20230622	110942	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1174	-17	5	-1.43	553417276	471389	34.00	1185	1190	1169	1548	834	1191	1174.01	5.58	0	50902	1229	1209	1200	1180	1171	1205	1176	192	357	500	830	1	1	38428915	451	-1174.00	1.58	03	1.23	-1.00	744.00	1600	20221209	-26.63	998	20220624	17.64	1350	-13.04	20230117	1045	12.34	20230427	1600	-26.63	20221209	998	17.64	20220624	3.44	N	020180	500	192 억	2146235	N	N	N	N
50	20230622	100756	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1179	-12	5	-1.01	328116209	279083	20.13	1185	1190	1169	1548	834	1191	1175.69	5.58	0	13683	1229	1209	1200	1180	1171	1205	1176	192	357	500	830	1	1	38428915	453	-1179.00	1.58	03	0.73	-1.00	744.00	1600	20221209	-26.31	998	20220624	18.14	1350	-12.67	20230117	1045	12.82	20230427	1600	-26.31	20221209	998	18.14	20220624	3.44	N	020180	500	192 억	2146235	N	N	N	N
51	20230622	090411	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1179	-12	5	-1.01	71109193	60230	4.34	1185	1190	1176	1548	834	1191	1180.61	5.58	0	-14997	1229	1209	1200	1180	1171	1205	1176	192	357	500	830	1	1	38428915	453	-1179.00	1.58	03	0.16	-1.00	744.00	1600	20221209	-26.31	998	20220624	18.14	1350	-12.67	20230117	1045	12.82	20230427	1600	-26.31	20221209	998	18.14	20220624	3.44	N	020180	500	192 억	2146235	N	N	N	N
52	20230621	160408	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1191	-19	5	-1.57	1639749719	1365104	6.40	1212	1220	1191	1573	847	1210	1201.26	5.15	0	167256	1430	1319	1239	1128	1048	1375	1184	192	363	500	840	1	1	38428915	458	-1191.00	1.60	03	3.55	-1.00	744.00	1600	20221209	-25.56	998	20220624	19.34	1350	-11.78	20230117	1045	13.97	20230427	1600	-25.56	20221209	998	19.34	20220624	3.48	N	020180	500	192 억	1979141	N	N	N	N
53	20230621	150232	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1194	-16	5	-1.32	1524853148	1268804	5.95	1212	1220	1191	1573	847	1210	1201.80	5.15	0	167060	1430	1319	1239	1128	1048	1375	1184	192	363	500	840	1	1	38428915	459	-1194.00	1.60	03	3.30	-1.00	744.00	1600	20221209	-25.38	998	20220624	19.64	1350	-11.56	20230117	1045	14.26	20230427	1600	-25.38	20221209	998	19.64	20220624	3.48	N	020180	500	192 억	1979141	N	N	N	N
54	20230621	140129	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1192	-18	5	-1.49	1463172839	1217092	5.71	1212	1220	1191	1573	847	1210	1202.18	5.15	0	170627	1430	1319	1239	1128	1048	1375	1184	192	363	500	840	1	1	38428915	458	-1192.00	1.60	03	3.17	-1.00	744.00	1600	20221209	-25.50	998	20220624	19.44	1350	-11.70	20230117	1045	14.07	20230427	1600	-25.50	20221209	998	19.44	20220624	3.48	N	020180	500	192 억	1979141	N	N	N	N
55	20230621	130245	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1195	-15	5	-1.24	1389954399	1155828	5.42	1212	1220	1191	1573	847	1210	1202.56	5.15	0	168355	1430	1319	1239	1128	1048	1375	1184	192	363	500	840	1	1	38428915	459	-1195.00	1.61	03	3.01	-1.00	744.00	1600	20221209	-25.31	998	20220624	19.74	1350	-11.48	20230117	1045	14.35	20230427	1600	-25.31	20221209	998	19.74	20220624	3.48	N	020180	500	192 억	1979141	N	N	N	N
56	20230621	120959	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1197	-13	5	-1.07	1131698863	940165	4.41	1212	1220	1194	1573	847	1210	1203.72	5.15	0	165007	1430	1319	1239	1128	1048	1375	1184	192	363	500	840	1	1	38428915	460	-1197.00	1.61	03	2.45	-1.00	744.00	1600	20221209	-25.19	998	20220624	19.94	1350	-11.33	20230117	1045	14.55	20230427	1600	-25.19	20221209	998	19.94	20220624	3.48	N	020180	500	192 억	1979141	N	N	N	N
57	20230621	110237	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1205	-5	5	-0.41	862350685	715303	3.35	1212	1220	1198	1573	847	1210	1205.57	5.15	0	139006	1430	1319	1239	1128	1048	1375	1184	192	363	500	840	1	1	38428915	463	-1205.00	1.62	03	1.86	-1.00	744.00	1600	20221209	-24.69	998	20220624	20.74	1350	-10.74	20230117	1045	15.31	20230427	1600	-24.69	20221209	998	20.74	20220624	3.48	N	020180	500	192 억	1979141	N	N	N	N
58	20230621	100622	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1208	-2	5	-0.17	714467595	592355	2.78	1212	1220	1198	1573	847	1210	1206.14	5.15	0	137160	1430	1319	1239	1128	1048	1375	1184	192	363	500	840	1	1	38428915	464	-1208.00	1.62	03	1.54	-1.00	744.00	1600	20221209	-24.50	998	20220624	21.04	1350	-10.52	20230117	1045	15.60	20230427	1600	-24.50	20221209	998	21.04	20220624	3.48	N	020180	500	192 억	1979141	N	N	N	N
59	20230621	090930	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1211	1	2	0.08	203693871	169066	0.79	1212	1216	1198	1573	847	1210	1204.79	5.15	0	4853	1430	1319	1239	1128	1048	1375	1184	192	363	500	840	1	1	38428915	465	-1211.00	1.63	03	0.44	-1.00	744.00	1600	20221209	-24.31	998	20220624	21.34	1350	-10.30	20230117	1045	15.89	20230427	1600	-24.31	20221209	998	21.34	20220624	3.48	N	020180	500	192 억	1979141	N	N	N	N
60	20230620	160851	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1210	45	2	3.86	27197585674	21276995	18519.45	1159	1350	1159	1514	816	1165	1278.28	5.83	0	-208873	1183	1173	1159	1149	1135	1179	1155	192	349	500	810	1	1	38428915	465	-1210.00	1.63	03	55.37	-1.00	744.00	1600	20221209	-24.38	998	20220624	21.24	1350	0.00	20230117	1045	15.79	20230427	1600	-24.38	20221209	998	21.24	20220624	3.41	N	020180	500	192 억	2242164	N	N	N	N
61	20230620	150433	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1204	39	2	3.35	26689950567	20858705	18155.37	1159	1350	1159	1514	816	1165	1279.56	5.83	0	-245440	1183	1173	1159	1149	1135	1179	1155	192	349	500	810	1	1	38428915	463	-1204.00	1.62	03	54.28	-1.00	744.00	1600	20221209	-24.75	998	20220624	20.64	1350	0.00	20230117	1045	15.22	20230427	1600	-24.75	20221209	998	20.64	20220624	3.41	N	020180	500	192 억	2242164	N	N	N	N
62	20230620	140118	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1206	41	2	3.52	25891753794	20193533	17576.41	1159	1350	1159	1514	816	1165	1282.18	5.83	0	-414300	1183	1173	1159	1149	1135	1179	1155	192	349	500	810	1	1	38428915	463	-1206.00	1.62	03	52.55	-1.00	744.00	1600	20221209	-24.62	998	20220624	20.84	1350	0.00	20230117	1045	15.41	20230427	1600	-24.62	20221209	998	20.84	20220624	3.41	N	020180	500	192 억	2242164	N	N	N	N
63	20230620	130422	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1219	54	2	4.64	24350210956	18923863	16471.29	1159	1350	1159	1514	816	1165	1286.75	5.83	0	-496955	1183	1173	1159	1149	1135	1179	1155	192	349	500	810	1	1	38428915	468	-1219.00	1.64	03	49.24	-1.00	744.00	1600	20221209	-23.81	998	20220624	22.14	1350	0.00	20230117	1045	16.65	20230427	1600	-23.81	20221209	998	22.14	20220624	3.41	N	020180	500	192 억	2242164	N	N	N	N
64	20230620	120105	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1213	48	2	4.12	1282144046	1070149	931.46	1159	1220	1159	1514	816	1165	1198.10	5.83	0	-26791	1183	1173	1159	1149	1135	1179	1155	192	349	500	810	1	1	38428915	466	-1213.00	1.63	03	2.78	-1.00	744.00	1600	20221209	-24.19	998	20220624	21.54	1350	-10.15	20230117	1045	16.08	20230427	1600	-24.19	20221209	998	21.54	20220624	3.41	N	020180	500	192 억	2242164	N	N	N	N
65	20230620	110433	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1208	43	2	3.69	896314889	750902	653.58	1159	1220	1159	1514	816	1165	1193.65	5.83	0	-44697	1183	1173	1159	1149	1135	1179	1155	192	349	500	810	1	1	38428915	464	-1208.00	1.62	03	1.95	-1.00	744.00	1600	20221209	-24.50	998	20220624	21.04	1350	-10.52	20230117	1045	15.60	20230427	1600	-24.50	20221209	998	21.04	20220624	3.41	N	020180	500	192 억	2242164	N	N	N	N
66	20230620	100849	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1170	5	2	0.43	149827462	127943	111.36	1159	1178	1159	1514	816	1165	1171.05	5.83	0	6220	1183	1173	1159	1149	1135	1179	1155	192	349	500	810	1	1	38428915	450	-1170.00	1.57	03	0.33	-1.00	744.00	1600	20221209	-26.88	998	20220624	17.23	1350	-13.33	20230117	1045	11.96	20230427	1600	-26.88	20221209	998	17.23	20220624	3.41	N	020180	500	192 억	2242164	N	N	N	N
67	20230620	090140	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1160	-5	5	-0.43	5798482	5003	4.35	1159	1160	1159	1514	816	1165	1159.00	5.83	0	0	1183	1173	1159	1149	1135	1179	1155	192	349	500	810	1	1	38428915	446	-1160.00	1.56	03	0.01	-1.00	744.00	1600	20221209	-27.50	998	20220624	16.23	1350	-14.07	20230117	1045	11.00	20230427	1600	-27.50	20221209	998	16.23	20220624	3.41	N	020180	500	192 억	2242164	N	N	N	N
68	20230619	160720	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1165	2	2	0.17	132178632	114199	35.58	1164	1169	1145	1511	815	1163	1157.44	5.83	0	369	1188	1175	1162	1149	1136	1182	1156	192	348	500	810	1	1	38428915	448	-1165.00	1.57	03	0.30	-1.00	744.00	1600	20221209	-27.19	998	20220624	16.73	1350	-13.70	20230117	1045	11.48	20230427	1600	-27.19	20221209	998	16.73	20220624	3.46	N	020180	500	192 억	2240762	N	N	N	N
69	20230619	150959	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1163	0	3	0.00	129380010	111793	34.83	1164	1169	1145	1511	815	1163	1157.32	5.83	0	272	1188	1175	1162	1149	1136	1182	1156	192	348	500	810	1	1	38428915	447	-1163.00	1.56	03	0.29	-1.00	744.00	1600	20221209	-27.31	998	20220624	16.53	1350	-13.85	20230117	1045	11.29	20230427	1600	-27.31	20221209	998	16.53	20220624	3.46	N	020180	500	192 억	2240762	N	N	N	N
70	20230619	140154	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1158	-5	5	-0.43	106379287	91971	28.66	1164	1169	1145	1511	815	1163	1156.66	5.83	0	-5134	1188	1175	1162	1149	1136	1182	1156	192	348	500	810	1	1	38428915	445	-1158.00	1.56	03	0.24	-1.00	744.00	1600	20221209	-27.62	998	20220624	16.03	1350	-14.22	20230117	1045	10.81	20230427	1600	-27.62	20221209	998	16.03	20220624	3.46	N	020180	500	192 억	2240762	N	N	N	N
71	20230619	130858	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1161	-2	5	-0.17	97439054	84267	26.26	1164	1169	1145	1511	815	1163	1156.31	5.83	0	-5302	1188	1175	1162	1149	1136	1182	1156	192	348	500	810	1	1	38428915	446	-1161.00	1.56	03	0.22	-1.00	744.00	1600	20221209	-27.44	998	20220624	16.33	1350	-14.00	20230117	1045	11.10	20230427	1600	-27.44	20221209	998	16.33	20220624	3.46	N	020180	500	192 억	2240762	N	N	N	N
72	20230619	120711	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1161	-2	5	-0.17	67165702	58098	18.10	1164	1169	1145	1511	815	1163	1156.08	5.83	0	-10084	1188	1175	1162	1149	1136	1182	1156	192	348	500	810	1	1	38428915	446	-1161.00	1.56	03	0.15	-1.00	744.00	1600	20221209	-27.44	998	20220624	16.33	1350	-14.00	20230117	1045	11.10	20230427	1600	-27.44	20221209	998	16.33	20220624	3.46	N	020180	500	192 억	2240762	N	N	N	N
73	20230619	110939	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1157	-6	5	-0.52	64082878	55439	17.27	1164	1169	1145	1511	815	1163	1155.92	5.83	0	-10056	1188	1175	1162	1149	1136	1182	1156	192	348	500	810	1	1	38428915	445	-1157.00	1.56	03	0.14	-1.00	744.00	1600	20221209	-27.69	998	20220624	15.93	1350	-14.30	20230117	1045	10.72	20230427	1600	-27.69	20221209	998	15.93	20220624	3.46	N	020180	500	192 억	2240762	N	N	N	N
74	20230619	100646	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1158	-5	5	-0.43	53477272	46287	14.42	1164	1169	1145	1511	815	1163	1155.34	5.83	0	-8528	1188	1175	1162	1149	1136	1182	1156	192	348	500	810	1	1	38428915	445	-1158.00	1.56	03	0.12	-1.00	744.00	1600	20221209	-27.62	998	20220624	16.03	1350	-14.22	20230117	1045	10.81	20230427	1600	-27.62	20221209	998	16.03	20220624	3.46	N	020180	500	192 억	2240762	N	N	N	N
75	20230619	090623	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1156	-7	5	-0.60	19780799	17038	5.31	1164	1169	1155	1511	815	1163	1160.98	5.83	0	-8165	1188	1175	1162	1149	1136	1182	1156	192	348	500	810	1	1	38428915	444	-1156.00	1.55	03	0.04	-1.00	744.00	1600	20221209	-27.75	998	20220624	15.83	1350	-14.37	20230117	1045	10.62	20230427	1600	-27.75	20221209	998	15.83	20220624	3.46	N	020180	500	192 억	2240762	N	N	N	N
76	20230616	160553	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1163	13	2	1.13	371093375	319927	203.04	1150	1175	1149	1495	805	1150	1159.91	5.72	0	38386	1165	1157	1150	1142	1135	1157	1142	192	345	500	800	1	1	38428915	447	-1163.00	1.56	03	0.83	-1.00	744.00	1600	20221209	-27.31	998	20220624	16.53	1350	-13.85	20230117	1045	11.29	20230427	1600	-27.31	20221209	998	16.53	20220624	3.39	N	020180	500	192 억	2197284	N	N	N	N
77	20230616	150341	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1161	11	2	0.96	339743627	292870	185.87	1150	1175	1149	1495	805	1150	1160.05	5.72	0	32315	1165	1157	1150	1142	1135	1157	1142	192	345	500	800	1	1	38428915	446	-1161.00	1.56	03	0.76	-1.00	744.00	1600	20221209	-27.44	998	20220624	16.33	1350	-14.00	20230117	1045	11.10	20230427	1600	-27.44	20221209	998	16.33	20220624	3.39	N	020180	500	192 억	2197284	N	N	N	N
78	20230616	140350	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1164	14	2	1.22	285169733	245756	155.97	1150	1175	1149	1495	805	1150	1160.38	5.72	0	31108	1165	1157	1150	1142	1135	1157	1142	192	345	500	800	1	1	38428915	447	-1164.00	1.56	03	0.64	-1.00	744.00	1600	20221209	-27.25	998	20220624	16.63	1350	-13.78	20230117	1045	11.39	20230427	1600	-27.25	20221209	998	16.63	20220624	3.39	N	020180	500	192 억	2197284	N	N	N	N
79	20230616	130110	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1165	15	2	1.30	219276164	189212	120.08	1150	1175	1149	1495	805	1150	1158.89	5.72	0	30133	1165	1157	1150	1142	1135	1157	1142	192	345	500	800	1	1	38428915	448	-1165.00	1.57	03	0.49	-1.00	744.00	1600	20221209	-27.19	998	20220624	16.73	1350	-13.70	20230117	1045	11.48	20230427	1600	-27.19	20221209	998	16.73	20220624	3.39	N	020180	500	192 억	2197284	N	N	N	N
80	20230616	120232	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1160	10	2	0.87	165192240	142680	90.55	1150	1175	1149	1495	805	1150	1157.78	5.72	0	27328	1165	1157	1150	1142	1135	1157	1142	192	345	500	800	1	1	38428915	446	-1160.00	1.56	03	0.37	-1.00	744.00	1600	20221209	-27.50	998	20220624	16.23	1350	-14.07	20230117	1045	11.00	20230427	1600	-27.50	20221209	998	16.23	20220624	3.39	N	020180	500	192 억	2197284	N	N	N	N
81	20230616	110304	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1151	1	2	0.09	111977773	96588	61.30	1150	1175	1149	1495	805	1150	1159.33	5.72	0	12801	1165	1157	1150	1142	1135	1157	1142	192	345	500	800	1	1	38428915	442	-1151.00	1.55	03	0.25	-1.00	744.00	1600	20221209	-28.06	998	20220624	15.33	1350	-14.74	20230117	1045	10.14	20230427	1600	-28.06	20221209	998	15.33	20220624	3.39	N	020180	500	192 억	2197284	N	N	N	N
82	20230616	100526	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1160	10	2	0.87	91754084	79090	50.19	1150	1175	1149	1495	805	1150	1160.12	5.72	0	6912	1165	1157	1150	1142	1135	1157	1142	192	345	500	800	1	1	38428915	446	-1160.00	1.56	03	0.21	-1.00	744.00	1600	20221209	-27.50	998	20220624	16.23	1350	-14.07	20230117	1045	11.00	20230427	1600	-27.50	20221209	998	16.23	20220624	3.39	N	020180	500	192 억	2197284	N	N	N	N
83	20230616	090520	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1150	0	3	0.00	19527722	16981	10.78	1150	1156	1149	1495	805	1150	1149.97	5.72	0	3513	1165	1157	1150	1142	1135	1157	1142	192	345	500	800	1	1	38428915	442	-1150.00	1.55	03	0.04	-1.00	744.00	1600	20221209	-28.12	998	20220624	15.23	1350	-14.81	20230117	1045	10.05	20230427	1600	-28.12	20221209	998	15.23	20220624	3.39	N	020180	500	192 억	2197284	N	N	N	N
84	20230615	150120	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1151	2	2	0.17	172717870	150036	46.03	1150	1158	1143	1493	805	1149	1151.18	5.68	0	13331	1197	1172	1159	1134	1121	1166	1128	192	344	500	800	1	1	38428915	442	-1151.00	1.55	03	0.39	-1.00	744.00	1600	20221209	-28.06	998	20220624	15.33	1350	-14.74	20230117	1045	10.14	20230427	1600	-28.06	20221209	998	15.33	20220624	3.58	N	020180	500	192 억	2181820	N	N	N	N
85	20230615	140321	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1153	4	2	0.35	160409977	139324	42.74	1150	1158	1143	1493	805	1149	1151.34	5.68	0	12271	1197	1172	1159	1134	1121	1166	1128	192	344	500	800	1	1	38428915	443	-1153.00	1.55	03	0.36	-1.00	744.00	1600	20221209	-27.94	998	20220624	15.53	1350	-14.59	20230117	1045	10.33	20230427	1600	-27.94	20221209	998	15.53	20220624	3.58	N	020180	500	192 억	2181820	N	N	N	N
86	20230615	130632	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1153	4	2	0.35	148082073	128592	39.45	1150	1158	1143	1493	805	1149	1151.57	5.68	0	11222	1197	1172	1159	1134	1121	1166	1128	192	344	500	800	1	1	38428915	443	-1153.00	1.55	03	0.33	-1.00	744.00	1600	20221209	-27.94	998	20220624	15.53	1350	-14.59	20230117	1045	10.33	20230427	1600	-27.94	20221209	998	15.53	20220624	3.58	N	020180	500	192 억	2181820	N	N	N	N
87	20230615	120332	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1154	5	2	0.44	135707500	117837	36.15	1150	1158	1143	1493	805	1149	1151.65	5.68	0	11144	1197	1172	1159	1134	1121	1166	1128	192	344	500	800	1	1	38428915	443	-1154.00	1.55	03	0.31	-1.00	744.00	1600	20221209	-27.88	998	20220624	15.63	1350	-14.52	20230117	1045	10.43	20230427	1600	-27.88	20221209	998	15.63	20220624	3.58	N	020180	500	192 억	2181820	N	N	N	N
88	20230615	110640	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1149	0	3	0.00	119806342	103987	31.90	1150	1158	1149	1493	805	1149	1152.13	5.68	0	15448	1197	1172	1159	1134	1121	1166	1128	192	344	500	800	1	1	38428915	442	-1149.00	1.54	03	0.27	-1.00	744.00	1600	20221209	-28.19	998	20220624	15.13	1350	-14.89	20230117	1045	9.95	20230427	1600	-28.19	20221209	998	15.13	20220624	3.58	N	020180	500	192 억	2181820	N	N	N	N
89	20230611	184807	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	1154	-1	5	-0.09	452631593	391256	25.75	1155	1171	1147	1501	809	1155	1156.87	5.67	-1148	-1039	1236	1195	1158	1117	1080	1216	1138	192	346	500	800	1	1	38428915	443	21.77	1.53	03	1.02	53.00	755.00	1600	20221209	-27.88	998	20220624	15.63	1350	-14.52	20230117	1045	10.43	20230427	1600	-27.88	20221209	998	15.63	20220624	3.72	N	020180	500	192 억	2179211	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History