KissMeData/038680/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

61 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	20240628	160451	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4760	10	2	0.21	127289460	26571	114.82	4755	4915	4750	6170	3325	4750	4790.54	2.99	-2579	4883	4816	4783	4716	4683	4800	4700	98	1420	500	3510	5	1	19549677	931	4.64	0.89	12	0.14	1025.00	5324.00	6490	20240403	-26.66	4120	20231016	15.53	6490	-26.66	20240403	4645	2.48	20240117	6490	-26.66	20240403	4120	15.53	20231016	4.08	N	038680	500	97 억	583715	N	N	N	N
3	20240628	150502	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4770	20	2	0.42	106671235	22243	96.12	4755	4915	4755	6170	3325	4750	4795.72	2.99	-2581	4883	4816	4783	4716	4683	4800	4700	98	1420	500	3510	5	1	19549677	933	4.65	0.90	12	0.11	1025.00	5324.00	6490	20240403	-26.50	4120	20231016	15.78	6490	-26.50	20240403	4645	2.69	20240117	6490	-26.50	20240403	4120	15.78	20231016	4.08	N	038680	500	97 억	583715	N	N	N	N
4	20240628	140459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4775	25	2	0.53	69773425	14495	62.64	4755	4915	4755	6170	3325	4750	4813.62	2.99	-2205	4883	4816	4783	4716	4683	4800	4700	98	1420	500	3510	5	1	19549677	933	4.66	0.90	12	0.07	1025.00	5324.00	6490	20240403	-26.43	4120	20231016	15.90	6490	-26.43	20240403	4645	2.80	20240117	6490	-26.43	20240403	4120	15.90	20231016	4.08	N	038680	500	97 억	583715	N	N	N	N
5	20240628	130501	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4800	50	2	1.05	55792795	11579	50.03	4755	4915	4755	6170	3325	4750	4818.45	2.99	-1623	4883	4816	4783	4716	4683	4800	4700	98	1420	500	3510	5	1	19549677	938	4.68	0.90	12	0.06	1025.00	5324.00	6490	20240403	-26.04	4120	20231016	16.50	6490	-26.04	20240403	4645	3.34	20240117	6490	-26.04	20240403	4120	16.50	20231016	4.08	N	038680	500	97 억	583715	N	N	N	N
6	20240628	120459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4800	50	2	1.05	50486215	10471	45.25	4755	4915	4755	6170	3325	4750	4821.53	2.99	-670	4883	4816	4783	4716	4683	4800	4700	98	1420	500	3510	5	1	19549677	938	4.68	0.90	12	0.05	1025.00	5324.00	6490	20240403	-26.04	4120	20231016	16.50	6490	-26.04	20240403	4645	3.34	20240117	6490	-26.04	20240403	4120	16.50	20231016	4.08	N	038680	500	97 억	583715	N	N	N	N
7	20240628	110453	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4825	75	2	1.58	47013615	9744	42.11	4755	4915	4755	6170	3325	4750	4824.88	2.99	-725	4883	4816	4783	4716	4683	4800	4700	98	1420	500	3510	5	1	19549677	943	4.71	0.91	12	0.05	1025.00	5324.00	6490	20240403	-25.65	4120	20231016	17.11	6490	-25.65	20240403	4645	3.88	20240117	6490	-25.65	20240403	4120	17.11	20231016	4.08	N	038680	500	97 억	583715	N	N	N	N
8	20240628	100451	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4835	85	2	1.79	26945885	5571	24.07	4755	4915	4755	6170	3325	4750	4836.81	2.99	-386	4883	4816	4783	4716	4683	4800	4700	98	1420	500	3510	5	1	19549677	945	4.72	0.91	12	0.03	1025.00	5324.00	6490	20240403	-25.50	4120	20231016	17.35	6490	-25.50	20240403	4645	4.09	20240117	6490	-25.50	20240403	4120	17.35	20231016	4.08	N	038680	500	97 억	583715	N	N	N	N
9	20240628	090451	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4825	75	2	1.58	1282375	266	1.15	4755	4840	4755	6170	3325	4750	4820.96	2.99	2	4883	4816	4783	4716	4683	4800	4700	98	1420	500	3510	5	1	19549677	943	4.71	0.91	12	0.00	1025.00	5324.00	6490	20240403	-25.65	4120	20231016	17.11	6490	-25.65	20240403	4645	3.88	20240117	6490	-25.65	20240403	4120	17.11	20231016	4.08	N	038680	500	97 억	583715	N	N	N	N
10	20240627	160446	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4750	-65	5	-1.35	110251390	23107	120.20	4770	4850	4750	6250	3375	4815	4771.36	3.01	-4168	4911	4862	4816	4767	4721	4887	4792	98	1435	500	3560	5	1	19549677	929	4.63	0.89	12	0.12	1025.00	5324.00	6490	20240403	-26.81	4120	20231016	15.29	6490	-26.81	20240403	4645	2.26	20240117	6490	-26.81	20240403	4120	15.29	20231016	4.09	N	038680	500	97 억	587883	N	N	N	N
11	20240627	150453	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4760	-55	5	-1.14	100084480	20968	109.08	4770	4850	4760	6250	3375	4815	4773.20	3.01	-3520	4911	4862	4816	4767	4721	4887	4792	98	1435	500	3560	5	1	19549677	931	4.64	0.89	12	0.11	1025.00	5324.00	6490	20240403	-26.66	4120	20231016	15.53	6490	-26.66	20240403	4645	2.48	20240117	6490	-26.66	20240403	4120	15.53	20231016	4.09	N	038680	500	97 억	587883	N	N	N	N
12	20240627	140450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4780	-35	5	-0.73	47809880	9996	52.00	4770	4850	4760	6250	3375	4815	4782.90	3.01	-4046	4911	4862	4816	4767	4721	4887	4792	98	1435	500	3560	5	1	19549677	934	4.66	0.90	12	0.05	1025.00	5324.00	6490	20240403	-26.35	4120	20231016	16.02	6490	-26.35	20240403	4645	2.91	20240117	6490	-26.35	20240403	4120	16.02	20231016	4.09	N	038680	500	97 억	587883	N	N	N	N
13	20240627	130450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4780	-35	5	-0.73	34967880	7310	38.03	4770	4850	4760	6250	3375	4815	4783.57	3.01	-3574	4911	4862	4816	4767	4721	4887	4792	98	1435	500	3560	5	1	19549677	934	4.66	0.90	12	0.04	1025.00	5324.00	6490	20240403	-26.35	4120	20231016	16.02	6490	-26.35	20240403	4645	2.91	20240117	6490	-26.35	20240403	4120	16.02	20231016	4.09	N	038680	500	97 억	587883	N	N	N	N
14	20240627	120452	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4795	-20	5	-0.42	30556730	6387	33.23	4770	4850	4760	6250	3375	4815	4784.21	3.01	-3176	4911	4862	4816	4767	4721	4887	4792	98	1435	500	3560	5	1	19549677	937	4.68	0.90	12	0.03	1025.00	5324.00	6490	20240403	-26.12	4120	20231016	16.38	6490	-26.12	20240403	4645	3.23	20240117	6490	-26.12	20240403	4120	16.38	20231016	4.09	N	038680	500	97 억	587883	N	N	N	N
15	20240627	110451	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4795	-20	5	-0.42	25421700	5314	27.64	4770	4850	4760	6250	3375	4815	4783.91	3.01	-2766	4911	4862	4816	4767	4721	4887	4792	98	1435	500	3560	5	1	19549677	937	4.68	0.90	12	0.03	1025.00	5324.00	6490	20240403	-26.12	4120	20231016	16.38	6490	-26.12	20240403	4645	3.23	20240117	6490	-26.12	20240403	4120	16.38	20231016	4.09	N	038680	500	97 억	587883	N	N	N	N
16	20240627	100451	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4780	-35	5	-0.73	15746705	3288	17.10	4770	4850	4770	6250	3375	4815	4789.14	3.01	-2082	4911	4862	4816	4767	4721	4887	4792	98	1435	500	3560	5	1	19549677	934	4.66	0.90	12	0.02	1025.00	5324.00	6490	20240403	-26.35	4120	20231016	16.02	6490	-26.35	20240403	4645	2.91	20240117	6490	-26.35	20240403	4120	16.02	20231016	4.09	N	038680	500	97 억	587883	N	N	N	N
17	20240627	090450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4835	20	2	0.42	526325	110	0.57	4770	4835	4770	6250	3375	4815	4784.77	3.01	51	4911	4862	4816	4767	4721	4887	4792	98	1435	500	3560	5	1	19549677	945	4.72	0.91	12	0.00	1025.00	5324.00	6490	20240403	-25.50	4120	20231016	17.35	6490	-25.50	20240403	4645	4.09	20240117	6490	-25.50	20240403	4120	17.35	20231016	4.09	N	038680	500	97 억	587883	N	N	N	N
18	20240626	160449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4815	30	2	0.63	92230375	19223	156.28	4790	4865	4770	6220	3350	4785	4797.92	3.01	-657	4861	4822	4791	4752	4721	4807	4737	98	1435	500	3540	5	1	19549677	941	4.70	0.90	12	0.10	1025.00	5324.00	6490	20240403	-25.81	4120	20231016	16.87	6490	-25.81	20240403	4645	3.66	20240117	6490	-25.81	20240403	4120	16.87	20231016	4.15	N	038680	500	97 억	588451	N	N	N	N
19	20240626	150450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4815	30	2	0.63	91221175	19013	154.58	4790	4865	4770	6220	3350	4785	4797.83	3.01	-523	4861	4822	4791	4752	4721	4807	4737	98	1435	500	3540	5	1	19549677	941	4.70	0.90	12	0.10	1025.00	5324.00	6490	20240403	-25.81	4120	20231016	16.87	6490	-25.81	20240403	4645	3.66	20240117	6490	-25.81	20240403	4120	16.87	20231016	4.15	N	038680	500	97 억	588451	N	N	N	N
20	20240626	140450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4790	5	2	0.10	79719225	16618	135.11	4790	4865	4770	6220	3350	4785	4797.16	3.01	-1606	4861	4822	4791	4752	4721	4807	4737	98	1435	500	3540	5	1	19549677	936	4.67	0.90	12	0.09	1025.00	5324.00	6490	20240403	-26.19	4120	20231016	16.26	6490	-26.19	20240403	4645	3.12	20240117	6490	-26.19	20240403	4120	16.26	20231016	4.15	N	038680	500	97 억	588451	N	N	N	N
21	20240626	130452	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4805	20	2	0.42	68633765	14300	116.26	4790	4865	4770	6220	3350	4785	4799.56	3.01	-1786	4861	4822	4791	4752	4721	4807	4737	98	1435	500	3540	5	1	19549677	939	4.69	0.90	12	0.07	1025.00	5324.00	6490	20240403	-25.96	4120	20231016	16.63	6490	-25.96	20240403	4645	3.44	20240117	6490	-25.96	20240403	4120	16.63	20231016	4.15	N	038680	500	97 억	588451	N	N	N	N
22	20240626	120449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4775	-10	5	-0.21	56680210	11799	95.93	4790	4865	4775	6220	3350	4785	4803.81	3.01	-1823	4861	4822	4791	4752	4721	4807	4737	98	1435	500	3540	5	1	19549677	933	4.66	0.90	12	0.06	1025.00	5324.00	6490	20240403	-26.43	4120	20231016	15.90	6490	-26.43	20240403	4645	2.80	20240117	6490	-26.43	20240403	4120	15.90	20231016	4.15	N	038680	500	97 억	588451	N	N	N	N
23	20240626	110450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4820	35	2	0.73	34903025	7253	58.97	4790	4865	4785	6220	3350	4785	4812.22	3.01	-2489	4861	4822	4791	4752	4721	4807	4737	98	1435	500	3540	5	1	19549677	942	4.70	0.91	12	0.04	1025.00	5324.00	6490	20240403	-25.73	4120	20231016	16.99	6490	-25.73	20240403	4645	3.77	20240117	6490	-25.73	20240403	4120	16.99	20231016	4.15	N	038680	500	97 억	588451	N	N	N	N
24	20240626	100450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4825	40	2	0.84	12331820	2553	20.76	4790	4865	4785	6220	3350	4785	4830.33	3.01	-1759	4861	4822	4791	4752	4721	4807	4737	98	1435	500	3540	5	1	19549677	943	4.71	0.91	12	0.01	1025.00	5324.00	6490	20240403	-25.65	4120	20231016	17.11	6490	-25.65	20240403	4645	3.88	20240117	6490	-25.65	20240403	4120	17.11	20231016	4.15	N	038680	500	97 억	588451	N	N	N	N
25	20240626	090449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4865	80	2	1.67	2474570	511	4.15	4790	4865	4785	6220	3350	4785	4842.60	3.01	-362	4861	4822	4791	4752	4721	4807	4737	98	1435	500	3540	5	1	19549677	951	4.75	0.91	12	0.00	1025.00	5324.00	6490	20240403	-25.04	4120	20231016	18.08	6490	-25.04	20240403	4645	4.74	20240117	6490	-25.04	20240403	4120	18.08	20231016	4.15	N	038680	500	97 억	588451	N	N	N	N
26	20240625	160449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4785	15	2	0.31	58898995	12300	23.54	4800	4830	4760	6200	3340	4770	4788.54	3.01	118	4910	4840	4800	4730	4690	4820	4710	98	1430	500	3520	5	1	19549677	935	4.67	0.90	12	0.06	1025.00	5324.00	6490	20240403	-26.27	4120	20231016	16.14	6490	-26.27	20240403	4645	3.01	20240117	6490	-26.27	20240403	4120	16.14	20231016	4.13	N	038680	500	97 억	588333	N	N	N	N
27	20240625	150450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4770	0	3	0.00	50924390	10631	20.34	4800	4830	4760	6200	3340	4770	4790.18	3.01	61	4910	4840	4800	4730	4690	4820	4710	98	1430	500	3520	5	1	19549677	933	4.65	0.90	12	0.05	1025.00	5324.00	6490	20240403	-26.50	4120	20231016	15.78	6490	-26.50	20240403	4645	2.69	20240117	6490	-26.50	20240403	4120	15.78	20231016	4.13	N	038680	500	97 억	588333	N	N	N	N
28	20240625	140449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4795	25	2	0.52	38920685	8116	15.53	4800	4830	4760	6200	3340	4770	4795.55	3.01	-16	4910	4840	4800	4730	4690	4820	4710	98	1430	500	3520	5	1	19549677	937	4.68	0.90	12	0.04	1025.00	5324.00	6490	20240403	-26.12	4120	20231016	16.38	6490	-26.12	20240403	4645	3.23	20240117	6490	-26.12	20240403	4120	16.38	20231016	4.13	N	038680	500	97 억	588333	N	N	N	N
29	20240625	130449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4820	50	2	1.05	28690090	5981	11.45	4800	4830	4760	6200	3340	4770	4796.87	3.01	-133	4910	4840	4800	4730	4690	4820	4710	98	1430	500	3520	5	1	19549677	942	4.70	0.91	12	0.03	1025.00	5324.00	6490	20240403	-25.73	4120	20231016	16.99	6490	-25.73	20240403	4645	3.77	20240117	6490	-25.73	20240403	4120	16.99	20231016	4.13	N	038680	500	97 억	588333	N	N	N	N
30	20240625	120452	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4825	55	2	1.15	27126180	5656	10.82	4800	4830	4760	6200	3340	4770	4796.00	3.01	136	4910	4840	4800	4730	4690	4820	4710	98	1430	500	3520	5	1	19549677	943	4.71	0.91	12	0.03	1025.00	5324.00	6490	20240403	-25.65	4120	20231016	17.11	6490	-25.65	20240403	4645	3.88	20240117	6490	-25.65	20240403	4120	17.11	20231016	4.13	N	038680	500	97 억	588333	N	N	N	N
31	20240625	110453	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4785	15	2	0.31	23686445	4942	9.46	4800	4830	4760	6200	3340	4770	4792.89	3.01	444	4910	4840	4800	4730	4690	4820	4710	98	1430	500	3520	5	1	19549677	935	4.67	0.90	12	0.03	1025.00	5324.00	6490	20240403	-26.27	4120	20231016	16.14	6490	-26.27	20240403	4645	3.01	20240117	6490	-26.27	20240403	4120	16.14	20231016	4.13	N	038680	500	97 억	588333	N	N	N	N
32	20240625	100449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4815	45	2	0.94	20780050	4336	8.30	4800	4820	4760	6200	3340	4770	4792.45	3.01	141	4910	4840	4800	4730	4690	4820	4710	98	1430	500	3520	5	1	19549677	941	4.70	0.90	12	0.02	1025.00	5324.00	6490	20240403	-25.81	4120	20231016	16.87	6490	-25.81	20240403	4645	3.66	20240117	6490	-25.81	20240403	4120	16.87	20231016	4.13	N	038680	500	97 억	588333	N	N	N	N
33	20240625	090449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4800	30	2	0.63	15694740	3277	6.27	4800	4800	4760	6200	3340	4770	4789.36	3.01	-373	4910	4840	4800	4730	4690	4820	4710	98	1430	500	3520	5	1	19549677	938	4.68	0.90	12	0.02	1025.00	5324.00	6490	20240403	-26.04	4120	20231016	16.50	6490	-26.04	20240403	4645	3.34	20240117	6490	-26.04	20240403	4120	16.50	20231016	4.13	N	038680	500	97 억	588333	N	N	N	N
34	20240624	160447	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4770	-95	5	-1.95	251133805	52233	155.37	4870	4870	4760	6320	3410	4865	4809.15	3.01	724	5005	4935	4895	4825	4785	4915	4805	98	1455	500	3600	5	1	19549677	933	4.65	0.90	12	0.27	1025.00	5324.00	6490	20240403	-26.50	4120	20231016	15.78	6490	-26.50	20240403	4645	2.69	20240117	6490	-26.50	20240403	4120	15.78	20231016	4.13	N	038680	500	97 억	587609	N	N	N	N
35	20240624	150448	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4785	-80	5	-1.64	220763710	45874	136.46	4870	4870	4760	6320	3410	4865	4812.39	3.01	1217	5005	4935	4895	4825	4785	4915	4805	98	1455	500	3600	5	1	19549677	935	4.67	0.90	12	0.23	1025.00	5324.00	6490	20240403	-26.27	4120	20231016	16.14	6490	-26.27	20240403	4645	3.01	20240117	6490	-26.27	20240403	4120	16.14	20231016	4.13	N	038680	500	97 억	587609	N	N	N	N
36	20240624	140449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4805	-60	5	-1.23	157869860	32794	97.55	4870	4870	4760	6320	3410	4865	4813.99	3.01	-1216	5005	4935	4895	4825	4785	4915	4805	98	1455	500	3600	5	1	19549677	939	4.69	0.90	12	0.17	1025.00	5324.00	6490	20240403	-25.96	4120	20231016	16.63	6490	-25.96	20240403	4645	3.44	20240117	6490	-25.96	20240403	4120	16.63	20231016	4.13	N	038680	500	97 억	587609	N	N	N	N
37	20240624	130447	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4830	-35	5	-0.72	98246215	20370	60.59	4870	4870	4800	6320	3410	4865	4823.08	3.01	-407	5005	4935	4895	4825	4785	4915	4805	98	1455	500	3600	5	1	19549677	944	4.71	0.91	12	0.10	1025.00	5324.00	6490	20240403	-25.58	4120	20231016	17.23	6490	-25.58	20240403	4645	3.98	20240117	6490	-25.58	20240403	4120	17.23	20231016	4.13	N	038680	500	97 억	587609	N	N	N	N
38	20240624	120448	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4830	-35	5	-0.72	93243140	19332	57.50	4870	4870	4800	6320	3410	4865	4823.25	3.01	-279	5005	4935	4895	4825	4785	4915	4805	98	1455	500	3600	5	1	19549677	944	4.71	0.91	12	0.10	1025.00	5324.00	6490	20240403	-25.58	4120	20231016	17.23	6490	-25.58	20240403	4645	3.98	20240117	6490	-25.58	20240403	4120	17.23	20231016	4.13	N	038680	500	97 억	587609	N	N	N	N
39	20240624	110450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4835	-30	5	-0.62	88578255	18363	54.62	4870	4870	4800	6320	3410	4865	4823.74	3.01	85	5005	4935	4895	4825	4785	4915	4805	98	1455	500	3600	5	1	19549677	945	4.72	0.91	12	0.09	1025.00	5324.00	6490	20240403	-25.50	4120	20231016	17.35	6490	-25.50	20240403	4645	4.09	20240117	6490	-25.50	20240403	4120	17.35	20231016	4.13	N	038680	500	97 억	587609	N	N	N	N
40	20240624	100448	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4865	0	3	0.00	18185890	3744	11.14	4870	4870	4830	6320	3410	4865	4857.34	3.01	-2137	5005	4935	4895	4825	4785	4915	4805	98	1455	500	3600	5	1	19549677	951	4.75	0.91	12	0.02	1025.00	5324.00	6490	20240403	-25.04	4120	20231016	18.08	6490	-25.04	20240403	4645	4.74	20240117	6490	-25.04	20240403	4120	18.08	20231016	4.13	N	038680	500	97 억	587609	N	N	N	N
41	20240624	090448	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4865	0	3	0.00	6241685	1286	3.83	4870	4870	4830	6320	3410	4865	4853.57	3.01	-988	5005	4935	4895	4825	4785	4915	4805	98	1455	500	3600	5	1	19549677	951	4.75	0.91	12	0.01	1025.00	5324.00	6490	20240403	-25.04	4120	20231016	18.08	6490	-25.04	20240403	4645	4.74	20240117	6490	-25.04	20240403	4120	18.08	20231016	4.13	N	038680	500	97 억	587609	N	N	N	N
42	20240621	160434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4865	-60	5	-1.22	163838030	33599	77.12	4965	4965	4855	6400	3450	4925	4876.28	3.07	-11465	4998	4961	4928	4891	4858	4945	4875	98	1475	500	3640	5	1	19549677	951	4.75	0.91	12	0.17	1025.00	5324.00	6490	20240403	-25.04	4120	20231016	18.08	6490	-25.04	20240403	4645	4.74	20240117	6490	-25.04	20240403	4120	18.08	20231016	4.06	N	038680	500	97 억	599394	N	N	N	N
43	20240621	150433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4885	-40	5	-0.81	146887335	30114	69.12	4965	4965	4855	6400	3450	4925	4877.71	3.07	-11077	4998	4961	4928	4891	4858	4945	4875	98	1475	500	3640	5	1	19549677	955	4.77	0.92	12	0.15	1025.00	5324.00	6490	20240403	-24.73	4120	20231016	18.57	6490	-24.73	20240403	4645	5.17	20240117	6490	-24.73	20240403	4120	18.57	20231016	4.06	N	038680	500	97 억	599394	N	N	N	N
44	20240621	140433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4855	-70	5	-1.42	135214120	27712	63.61	4965	4965	4855	6400	3450	4925	4879.26	3.07	-11042	4998	4961	4928	4891	4858	4945	4875	98	1475	500	3640	5	1	19549677	949	4.74	0.91	12	0.14	1025.00	5324.00	6490	20240403	-25.19	4120	20231016	17.84	6490	-25.19	20240403	4645	4.52	20240117	6490	-25.19	20240403	4120	17.84	20231016	4.06	N	038680	500	97 억	599394	N	N	N	N
45	20240621	130434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4885	-40	5	-0.81	123861175	25377	58.25	4965	4965	4855	6400	3450	4925	4880.84	3.07	-10598	4998	4961	4928	4891	4858	4945	4875	98	1475	500	3640	5	1	19549677	955	4.77	0.92	12	0.13	1025.00	5324.00	6490	20240403	-24.73	4120	20231016	18.57	6490	-24.73	20240403	4645	5.17	20240117	6490	-24.73	20240403	4120	18.57	20231016	4.06	N	038680	500	97 억	599394	N	N	N	N
46	20240621	120436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4885	-40	5	-0.81	122718460	25143	57.71	4965	4965	4855	6400	3450	4925	4880.82	3.07	-10389	4998	4961	4928	4891	4858	4945	4875	98	1475	500	3640	5	1	19549677	955	4.77	0.92	12	0.13	1025.00	5324.00	6490	20240403	-24.73	4120	20231016	18.57	6490	-24.73	20240403	4645	5.17	20240117	6490	-24.73	20240403	4120	18.57	20231016	4.06	N	038680	500	97 억	599394	N	N	N	N
47	20240621	110435	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4870	-55	5	-1.12	83718670	17162	39.39	4965	4965	4860	6400	3450	4925	4878.14	3.07	-8810	4998	4961	4928	4891	4858	4945	4875	98	1475	500	3640	5	1	19549677	952	4.75	0.91	12	0.09	1025.00	5324.00	6490	20240403	-24.96	4120	20231016	18.20	6490	-24.96	20240403	4645	4.84	20240117	6490	-24.96	20240403	4120	18.20	20231016	4.06	N	038680	500	97 억	599394	N	N	N	N
48	20240621	100432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4910	-15	5	-0.30	58888490	12065	27.69	4965	4965	4860	6400	3450	4925	4880.94	3.07	-7960	4998	4961	4928	4891	4858	4945	4875	98	1475	500	3640	5	1	19549677	960	4.79	0.92	12	0.06	1025.00	5324.00	6490	20240403	-24.35	4120	20231016	19.17	6490	-24.35	20240403	4645	5.71	20240117	6490	-24.35	20240403	4120	19.17	20231016	4.06	N	038680	500	97 억	599394	N	N	N	N
49	20240621	090436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4955	30	2	0.61	798765	162	0.37	4965	4965	4910	6400	3450	4925	4930.65	3.07	-141	4998	4961	4928	4891	4858	4945	4875	98	1475	500	3640	5	1	19549677	969	4.83	0.93	12	0.00	1025.00	5324.00	6490	20240403	-23.65	4120	20231016	20.27	6490	-23.65	20240403	4645	6.67	20240117	6490	-23.65	20240403	4120	20.27	20231016	4.06	N	038680	500	97 억	599394	N	N	N	N
50	20240620	160432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4925	5	2	0.10	214329845	43566	73.86	4965	4965	4895	6390	3445	4920	4919.66	3.16	-18537	5036	4977	4926	4867	4816	5007	4897	98	1470	500	3640	5	1	19549677	963	4.80	0.93	12	0.22	1025.00	5324.00	6490	20240403	-24.11	4120	20231016	19.54	6490	-24.11	20240403	4645	6.03	20240117	6490	-24.11	20240403	4120	19.54	20231016	4.04	N	038680	500	97 억	617931	N	N	N	N
51	20240620	150433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4895	-25	5	-0.51	184506845	37481	63.54	4965	4965	4895	6390	3445	4920	4922.68	3.16	-18192	5036	4977	4926	4867	4816	5007	4897	98	1470	500	3640	5	1	19549677	957	4.78	0.92	12	0.19	1025.00	5324.00	6490	20240403	-24.58	4120	20231016	18.81	6490	-24.58	20240403	4645	5.38	20240117	6490	-24.58	20240403	4120	18.81	20231016	4.04	N	038680	500	97 억	617931	N	N	N	N
52	20240620	140432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4930	10	2	0.20	172931085	35118	59.54	4965	4965	4895	6390	3445	4920	4924.29	3.16	-17032	5036	4977	4926	4867	4816	5007	4897	98	1470	500	3640	5	1	19549677	964	4.81	0.93	12	0.18	1025.00	5324.00	6490	20240403	-24.04	4120	20231016	19.66	6490	-24.04	20240403	4645	6.14	20240117	6490	-24.04	20240403	4120	19.66	20231016	4.04	N	038680	500	97 억	617931	N	N	N	N
53	20240620	130433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4915	-5	5	-0.10	169292615	34378	58.28	4965	4965	4895	6390	3445	4920	4924.45	3.16	-16532	5036	4977	4926	4867	4816	5007	4897	98	1470	500	3640	5	1	19549677	961	4.80	0.92	12	0.18	1025.00	5324.00	6490	20240403	-24.27	4120	20231016	19.30	6490	-24.27	20240403	4645	5.81	20240117	6490	-24.27	20240403	4120	19.30	20231016	4.04	N	038680	500	97 억	617931	N	N	N	N
54	20240620	120432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4935	15	2	0.30	94823450	19227	32.60	4965	4965	4915	6390	3445	4920	4931.79	3.16	-3461	5036	4977	4926	4867	4816	5007	4897	98	1470	500	3640	5	1	19549677	965	4.81	0.93	12	0.10	1025.00	5324.00	6490	20240403	-23.96	4120	20231016	19.78	6490	-23.96	20240403	4645	6.24	20240117	6490	-23.96	20240403	4120	19.78	20231016	4.04	N	038680	500	97 억	617931	N	N	N	N
55	20240620	110433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4960	40	2	0.81	65675460	13321	22.58	4965	4965	4915	6390	3445	4920	4930.23	3.16	-3373	5036	4977	4926	4867	4816	5007	4897	98	1470	500	3640	5	1	19549677	970	4.84	0.93	12	0.07	1025.00	5324.00	6490	20240403	-23.57	4120	20231016	20.39	6490	-23.57	20240403	4645	6.78	20240117	6490	-23.57	20240403	4120	20.39	20231016	4.04	N	038680	500	97 억	617931	N	N	N	N
56	20240620	100434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4920	0	3	0.00	31322770	6358	10.78	4965	4965	4915	6390	3445	4920	4926.52	3.16	-3951	5036	4977	4926	4867	4816	5007	4897	98	1470	500	3640	5	1	19549677	962	4.80	0.92	12	0.03	1025.00	5324.00	6490	20240403	-24.19	4120	20231016	19.42	6490	-24.19	20240403	4645	5.92	20240117	6490	-24.19	20240403	4120	19.42	20231016	4.04	N	038680	500	97 억	617931	N	N	N	N
57	20240620	090439	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4940	20	2	0.41	2906810	590	1.00	4965	4965	4915	6390	3445	4920	4926.91	3.16	-482	5036	4977	4926	4867	4816	5007	4897	98	1470	500	3640	5	1	19549677	966	4.82	0.93	12	0.00	1025.00	5324.00	6490	20240403	-23.88	4120	20231016	19.90	6490	-23.88	20240403	4645	6.35	20240117	6490	-23.88	20240403	4120	19.90	20231016	4.04	N	038680	500	97 억	617931	N	N	N	N
58	20240619	160432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4920	-10	5	-0.20	289151435	58984	159.58	4900	4985	4875	6400	3455	4930	4902.20	3.15	2119	5096	5012	4956	4872	4816	5055	4915	98	1470	500	3640	5	1	19549677	962	4.80	0.92	12	0.30	1025.00	5324.00	6490	20240403	-24.19	4120	20231016	19.42	6490	-24.19	20240403	4645	5.92	20240117	6490	-24.19	20240403	4120	19.42	20231016	4.03	N	038680	500	97 억	616322	N	N	N	N
59	20240619	150430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4900	-30	5	-0.61	283735710	57880	156.60	4900	4985	4875	6400	3455	4930	4902.14	3.15	2383	5096	5012	4956	4872	4816	5055	4915	98	1470	500	3640	5	1	19549677	958	4.78	0.92	12	0.30	1025.00	5324.00	6490	20240403	-24.50	4120	20231016	18.93	6490	-24.50	20240403	4645	5.49	20240117	6490	-24.50	20240403	4120	18.93	20231016	4.03	N	038680	500	97 억	616322	N	N	N	N
60	20240619	140434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4915	-15	5	-0.30	270870180	55262	149.51	4900	4985	4875	6400	3455	4930	4901.56	3.15	2771	5096	5012	4956	4872	4816	5055	4915	98	1470	500	3640	5	1	19549677	961	4.80	0.92	12	0.28	1025.00	5324.00	6490	20240403	-24.27	4120	20231016	19.30	6490	-24.27	20240403	4645	5.81	20240117	6490	-24.27	20240403	4120	19.30	20231016	4.03	N	038680	500	97 억	616322	N	N	N	N
61	20240619	130431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4925	-5	5	-0.10	258700325	52782	142.80	4900	4985	4875	6400	3455	4930	4901.30	3.15	2803	5096	5012	4956	4872	4816	5055	4915	98	1470	500	3640	5	1	19549677	963	4.80	0.93	12	0.27	1025.00	5324.00	6490	20240403	-24.11	4120	20231016	19.54	6490	-24.11	20240403	4645	6.03	20240117	6490	-24.11	20240403	4120	19.54	20231016	4.03	N	038680	500	97 억	616322	N	N	N	N
62	20240619	120430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4940	10	2	0.20	236114435	48182	130.36	4900	4985	4875	6400	3455	4930	4900.47	3.15	6078	5096	5012	4956	4872	4816	5055	4915	98	1470	500	3640	5	1	19549677	966	4.82	0.93	12	0.25	1025.00	5324.00	6490	20240403	-23.88	4120	20231016	19.90	6490	-23.88	20240403	4645	6.35	20240117	6490	-23.88	20240403	4120	19.90	20231016	4.03	N	038680	500	97 억	616322	N	N	N	N
63	20240619	110432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4930	0	3	0.00	219805980	44871	121.40	4900	4985	4875	6400	3455	4930	4898.62	3.15	7690	5096	5012	4956	4872	4816	5055	4915	98	1470	500	3640	5	1	19549677	964	4.81	0.93	12	0.23	1025.00	5324.00	6490	20240403	-24.04	4120	20231016	19.66	6490	-24.04	20240403	4645	6.14	20240117	6490	-24.04	20240403	4120	19.66	20231016	4.03	N	038680	500	97 억	616322	N	N	N	N
64	20240619	100433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4955	25	2	0.51	204343135	41746	112.95	4900	4975	4875	6400	3455	4930	4894.92	3.15	9200	5096	5012	4956	4872	4816	5055	4915	98	1470	500	3640	5	1	19549677	969	4.83	0.93	12	0.21	1025.00	5324.00	6490	20240403	-23.65	4120	20231016	20.27	6490	-23.65	20240403	4645	6.67	20240117	6490	-23.65	20240403	4120	20.27	20231016	4.03	N	038680	500	97 억	616322	N	N	N	N
65	20240619	090438	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4905	-25	5	-0.51	353875	72	0.19	4900	4930	4900	6400	3455	4930	4914.93	3.15	12	5096	5012	4956	4872	4816	5055	4915	98	1470	500	3640	5	1	19549677	959	4.79	0.92	12	0.00	1025.00	5324.00	6490	20240403	-24.42	4120	20231016	19.05	6490	-24.42	20240403	4645	5.60	20240117	6490	-24.42	20240403	4120	19.05	20231016	4.03	N	038680	500	97 억	616322	N	N	N	N
66	20240618	160429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4930	-40	5	-0.80	183894100	36961	137.14	4925	5040	4900	6460	3480	4970	4975.39	3.18	-13067	5046	5007	4936	4897	4826	5027	4917	98	1490	500	3670	5	1	19549677	964	4.81	0.93	12	0.19	1025.00	5324.00	6490	20240403	-24.04	4120	20231016	19.66	6490	-24.04	20240403	4645	6.14	20240117	6490	-24.04	20240403	4120	19.66	20231016	4.03	N	038680	500	97 억	621440	N	N	N	N
67	20240618	150427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4925	-45	5	-0.91	177469290	35654	132.29	4925	5040	4900	6460	3480	4970	4977.54	3.18	-13081	5046	5007	4936	4897	4826	5027	4917	98	1490	500	3670	5	1	19549677	963	4.80	0.93	12	0.18	1025.00	5324.00	6490	20240403	-24.11	4120	20231016	19.54	6490	-24.11	20240403	4645	6.03	20240117	6490	-24.11	20240403	4120	19.54	20231016	4.03	N	038680	500	97 억	621440	N	N	N	N
68	20240618	140428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4960	-10	5	-0.20	138598880	27767	103.03	4925	5040	4925	6460	3480	4970	4991.50	3.18	-10548	5046	5007	4936	4897	4826	5027	4917	98	1490	500	3670	5	1	19549677	970	4.84	0.93	12	0.14	1025.00	5324.00	6490	20240403	-23.57	4120	20231016	20.39	6490	-23.57	20240403	4645	6.78	20240117	6490	-23.57	20240403	4120	20.39	20231016	4.03	N	038680	500	97 억	621440	N	N	N	N
69	20240618	130431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4975	5	2	0.10	121691700	24354	90.36	4925	5040	4925	6460	3480	4970	4996.78	3.18	-9247	5046	5007	4936	4897	4826	5027	4917	98	1490	500	3670	5	1	19549677	973	4.85	0.93	12	0.12	1025.00	5324.00	6490	20240403	-23.34	4120	20231016	20.75	6490	-23.34	20240403	4645	7.10	20240117	6490	-23.34	20240403	4120	20.75	20231016	4.03	N	038680	500	97 억	621440	N	N	N	N
70	20240618	120431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4970	0	3	0.00	118560965	23725	88.03	4925	5040	4925	6460	3480	4970	4997.30	3.18	-8757	5046	5007	4936	4897	4826	5027	4917	98	1490	500	3670	5	1	19549677	972	4.85	0.93	12	0.12	1025.00	5324.00	6490	20240403	-23.42	4120	20231016	20.63	6490	-23.42	20240403	4645	7.00	20240117	6490	-23.42	20240403	4120	20.63	20231016	4.03	N	038680	500	97 억	621440	N	N	N	N
71	20240618	110429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4995	25	2	0.50	104286815	20861	77.40	4925	5040	4925	6460	3480	4970	4999.13	3.18	-7026	5046	5007	4936	4897	4826	5027	4917	98	1490	500	3670	5	1	19549677	977	4.87	0.94	12	0.11	1025.00	5324.00	6490	20240403	-23.04	4120	20231016	21.24	6490	-23.04	20240403	4645	7.53	20240117	6490	-23.04	20240403	4120	21.24	20231016	4.03	N	038680	500	97 억	621440	N	N	N	N
72	20240618	100430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5010	40	2	0.80	56121435	11223	41.64	4925	5040	4925	6460	3480	4970	5000.57	3.18	-2386	5046	5007	4936	4897	4826	5027	4917	98	1490	500	3670	10	1	19549677	979	4.89	0.94	12	0.06	1025.00	5324.00	6490	20240403	-22.80	4120	20231016	21.60	6490	-22.80	20240403	4645	7.86	20240117	6490	-22.80	20240403	4120	21.60	20231016	4.03	N	038680	500	97 억	621440	N	N	N	N
73	20240618	090434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4970	0	3	0.00	1499875	303	1.12	4925	4970	4925	6460	3480	4970	4950.08	3.18	-159	5046	5007	4936	4897	4826	5027	4917	98	1490	500	3670	5	1	19549677	972	4.85	0.93	12	0.00	1025.00	5324.00	6490	20240403	-23.42	4120	20231016	20.63	6490	-23.42	20240403	4645	7.00	20240117	6490	-23.42	20240403	4120	20.63	20231016	4.03	N	038680	500	97 억	621440	N	N	N	N
74	20240617	160427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4970	105	2	2.16	132115205	26851	95.87	4965	4975	4865	6320	3410	4865	4920.54	3.17	187	5011	4937	4891	4817	4771	4915	4795	98	1455	500	3600	5	1	19549677	972	4.85	0.93	12	0.14	1025.00	5324.00	6490	20240403	-23.42	4120	20231016	20.63	6490	-23.42	20240403	4645	7.00	20240117	6490	-23.42	20240403	4120	20.63	20231016	4.06	N	038680	500	97 억	619184	N	N	N	N
75	20240617	150431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4940	75	2	1.54	127339035	25886	92.42	4965	4975	4865	6320	3410	4865	4919.46	3.17	146	5011	4937	4891	4817	4771	4915	4795	98	1455	500	3600	5	1	19549677	966	4.82	0.93	12	0.13	1025.00	5324.00	6490	20240403	-23.88	4120	20231016	19.90	6490	-23.88	20240403	4645	6.35	20240117	6490	-23.88	20240403	4120	19.90	20231016	4.06	N	038680	500	97 억	619184	N	N	N	N
76	20240617	140424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4935	70	2	1.44	120786925	24560	87.69	4965	4975	4865	6320	3410	4865	4918.28	3.17	52	5011	4937	4891	4817	4771	4915	4795	98	1455	500	3600	5	1	19549677	965	4.81	0.93	12	0.13	1025.00	5324.00	6490	20240403	-23.96	4120	20231016	19.78	6490	-23.96	20240403	4645	6.24	20240117	6490	-23.96	20240403	4120	19.78	20231016	4.06	N	038680	500	97 억	619184	N	N	N	N
77	20240617	130425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4925	60	2	1.23	102686930	20906	74.64	4965	4970	4865	6320	3410	4865	4912.09	3.17	-1075	5011	4937	4891	4817	4771	4915	4795	98	1455	500	3600	5	1	19549677	963	4.80	0.93	12	0.11	1025.00	5324.00	6490	20240403	-24.11	4120	20231016	19.54	6490	-24.11	20240403	4645	6.03	20240117	6490	-24.11	20240403	4120	19.54	20231016	4.06	N	038680	500	97 억	619184	N	N	N	N
78	20240617	120425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4945	80	2	1.64	96048445	19559	69.83	4965	4970	4865	6320	3410	4865	4910.97	3.17	-1225	5011	4937	4891	4817	4771	4915	4795	98	1455	500	3600	5	1	19549677	967	4.82	0.93	12	0.10	1025.00	5324.00	6490	20240403	-23.81	4120	20231016	20.02	6490	-23.81	20240403	4645	6.46	20240117	6490	-23.81	20240403	4120	20.02	20231016	4.06	N	038680	500	97 억	619184	N	N	N	N
79	20240617	110423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4960	95	2	1.95	87007645	17726	63.29	4965	4970	4865	6320	3410	4865	4908.75	3.17	120	5011	4937	4891	4817	4771	4915	4795	98	1455	500	3600	5	1	19549677	970	4.84	0.93	12	0.09	1025.00	5324.00	6490	20240403	-23.57	4120	20231016	20.39	6490	-23.57	20240403	4645	6.78	20240117	6490	-23.57	20240403	4120	20.39	20231016	4.06	N	038680	500	97 억	619184	N	N	N	N
80	20240617	100425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4940	75	2	1.54	75435345	15381	54.91	4965	4970	4865	6320	3410	4865	4904.74	3.17	669	5011	4937	4891	4817	4771	4915	4795	98	1455	500	3600	5	1	19549677	966	4.82	0.93	12	0.08	1025.00	5324.00	6490	20240403	-23.88	4120	20231016	19.90	6490	-23.88	20240403	4645	6.35	20240117	6490	-23.88	20240403	4120	19.90	20231016	4.06	N	038680	500	97 억	619184	N	N	N	N
81	20240617	090426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4905	40	2	0.82	5249420	1066	3.81	4965	4965	4875	6320	3410	4865	4931.45	3.17	-397	5011	4937	4891	4817	4771	4915	4795	98	1455	500	3600	5	1	19549677	959	4.79	0.92	12	0.01	1025.00	5324.00	6490	20240403	-24.42	4120	20231016	19.05	6490	-24.42	20240403	4645	5.60	20240117	6490	-24.42	20240403	4120	19.05	20231016	4.06	N	038680	500	97 억	619184	N	N	N	N
82	20240614	160351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4865	-35	5	-0.71	136361305	27961	40.72	4950	4965	4845	6370	3430	4900	4876.84	3.20	-5652	5143	5021	4958	4836	4773	4990	4805	98	1470	500	3620	5	1	19549677	951	4.75	0.91	12	0.14	1025.00	5324.00	6490	20240403	-25.04	4120	20231016	18.08	6490	-25.04	20240403	4645	4.74	20240117	6490	-25.04	20240403	4120	18.08	20231016	4.08	N	038680	500	97 억	625795	N	N	N	N
83	20240614	150352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4885	-15	5	-0.31	127172360	26073	37.97	4950	4965	4845	6370	3430	4900	4877.55	3.20	-5187	5143	5021	4958	4836	4773	4990	4805	98	1470	500	3620	5	1	19549677	955	4.77	0.92	12	0.13	1025.00	5324.00	6490	20240403	-24.73	4120	20231016	18.57	6490	-24.73	20240403	4645	5.17	20240117	6490	-24.73	20240403	4120	18.57	20231016	4.08	N	038680	500	97 억	625795	N	N	N	N
84	20240614	140352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4905	5	2	0.10	116634575	23922	34.84	4950	4965	4845	6370	3430	4900	4875.62	3.20	-4879	5143	5021	4958	4836	4773	4990	4805	98	1470	500	3620	5	1	19549677	959	4.79	0.92	12	0.12	1025.00	5324.00	6490	20240403	-24.42	4120	20231016	19.05	6490	-24.42	20240403	4645	5.60	20240117	6490	-24.42	20240403	4120	19.05	20231016	4.08	N	038680	500	97 억	625795	N	N	N	N
85	20240614	130352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4900	0	3	0.00	114794160	23547	34.29	4950	4965	4845	6370	3430	4900	4875.11	3.20	-4901	5143	5021	4958	4836	4773	4990	4805	98	1470	500	3620	5	1	19549677	958	4.78	0.92	12	0.12	1025.00	5324.00	6490	20240403	-24.50	4120	20231016	18.93	6490	-24.50	20240403	4645	5.49	20240117	6490	-24.50	20240403	4120	18.93	20231016	4.08	N	038680	500	97 억	625795	N	N	N	N
86	20240614	120354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4910	10	2	0.20	113660790	23316	33.96	4950	4965	4845	6370	3430	4900	4874.80	3.20	-4968	5143	5021	4958	4836	4773	4990	4805	98	1470	500	3620	5	1	19549677	960	4.79	0.92	12	0.12	1025.00	5324.00	6490	20240403	-24.35	4120	20231016	19.17	6490	-24.35	20240403	4645	5.71	20240117	6490	-24.35	20240403	4120	19.17	20231016	4.08	N	038680	500	97 억	625795	N	N	N	N
87	20240614	110418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4870	-30	5	-0.61	80499590	16534	24.08	4950	4965	4845	6370	3430	4900	4868.73	3.20	-4387	5143	5021	4958	4836	4773	4990	4805	98	1470	500	3620	5	1	19549677	952	4.75	0.91	12	0.08	1025.00	5324.00	6490	20240403	-24.96	4120	20231016	18.20	6490	-24.96	20240403	4645	4.84	20240117	6490	-24.96	20240403	4120	18.20	20231016	4.08	N	038680	500	97 억	625795	N	N	N	N
88	20240614	100418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4885	-15	5	-0.31	61031480	12534	18.25	4950	4965	4845	6370	3430	4900	4869.27	3.20	-2419	5143	5021	4958	4836	4773	4990	4805	98	1470	500	3620	5	1	19549677	955	4.77	0.92	12	0.06	1025.00	5324.00	6490	20240403	-24.73	4120	20231016	18.57	6490	-24.73	20240403	4645	5.17	20240117	6490	-24.73	20240403	4120	18.57	20231016	4.08	N	038680	500	97 억	625795	N	N	N	N
89	20240614	090420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4950	50	2	1.02	666295	135	0.20	4950	4965	4910	6370	3430	4900	4935.52	3.20	-50	5143	5021	4958	4836	4773	4990	4805	98	1470	500	3620	5	1	19549677	968	4.83	0.93	12	0.00	1025.00	5324.00	6490	20240403	-23.73	4120	20231016	20.15	6490	-23.73	20240403	4645	6.57	20240117	6490	-23.73	20240403	4120	20.15	20231016	4.08	N	038680	500	97 억	625795	N	N	N	N
90	20240613	160415	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4900	-80	5	-1.61	339388550	68561	195.79	5080	5080	4895	6470	3490	4980	4950.17	3.21	-2622	5080	5030	4940	4890	4800	5055	4915	98	1490	500	3680	5	1	19549677	958	4.78	0.92	12	0.35	1025.00	5324.00	6490	20240403	-24.50	4120	20231016	18.93	6490	-24.50	20240403	4645	5.49	20240117	6490	-24.50	20240403	4120	18.93	20231016	4.08	N	038680	500	97 억	628417	N	N	N	N
91	20240613	150422	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4935	-45	5	-0.90	297345670	59994	171.33	5080	5080	4895	6470	3490	4980	4956.26	3.21	51	5080	5030	4940	4890	4800	5055	4915	98	1490	500	3680	5	1	19549677	965	4.81	0.93	12	0.31	1025.00	5324.00	6490	20240403	-23.96	4120	20231016	19.78	6490	-23.96	20240403	4645	6.24	20240117	6490	-23.96	20240403	4120	19.78	20231016	4.08	N	038680	500	97 억	628417	N	N	N	N
92	20240613	140417	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4940	-40	5	-0.80	286241670	57741	164.89	5080	5080	4895	6470	3490	4980	4957.34	3.21	1642	5080	5030	4940	4890	4800	5055	4915	98	1490	500	3680	5	1	19549677	966	4.82	0.93	12	0.30	1025.00	5324.00	6490	20240403	-23.88	4120	20231016	19.90	6490	-23.88	20240403	4645	6.35	20240117	6490	-23.88	20240403	4120	19.90	20231016	4.08	N	038680	500	97 억	628417	N	N	N	N
93	20240613	130418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4965	-15	5	-0.30	273199280	55095	157.34	5080	5080	4895	6470	3490	4980	4958.69	3.21	3962	5080	5030	4940	4890	4800	5055	4915	98	1490	500	3680	5	1	19549677	971	4.84	0.93	12	0.28	1025.00	5324.00	6490	20240403	-23.50	4120	20231016	20.51	6490	-23.50	20240403	4645	6.89	20240117	6490	-23.50	20240403	4120	20.51	20231016	4.08	N	038680	500	97 억	628417	N	N	N	N
94	20240613	120419	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4920	-60	5	-1.20	197602505	39718	113.42	5080	5080	4910	6470	3490	4980	4975.14	3.21	-862	5080	5030	4940	4890	4800	5055	4915	98	1490	500	3680	5	1	19549677	962	4.80	0.92	12	0.20	1025.00	5324.00	6490	20240403	-24.19	4120	20231016	19.42	6490	-24.19	20240403	4645	5.92	20240117	6490	-24.19	20240403	4120	19.42	20231016	4.08	N	038680	500	97 억	628417	N	N	N	N
95	20240613	110415	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4930	-50	5	-1.00	156372415	31344	89.51	5080	5080	4920	6470	3490	4980	4988.91	3.21	-1051	5080	5030	4940	4890	4800	5055	4915	98	1490	500	3680	5	1	19549677	964	4.81	0.93	12	0.16	1025.00	5324.00	6490	20240403	-24.04	4120	20231016	19.66	6490	-24.04	20240403	4645	6.14	20240117	6490	-24.04	20240403	4120	19.66	20231016	4.08	N	038680	500	97 억	628417	N	N	N	N
96	20240613	100416	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4970	-10	5	-0.20	117548560	23504	67.12	5080	5080	4970	6470	3490	4980	5001.22	3.21	-168	5080	5030	4940	4890	4800	5055	4915	98	1490	500	3680	5	1	19549677	972	4.85	0.93	12	0.12	1025.00	5324.00	6490	20240403	-23.42	4120	20231016	20.63	6490	-23.42	20240403	4645	7.00	20240117	6490	-23.42	20240403	4120	20.63	20231016	4.08	N	038680	500	97 억	628417	N	N	N	N
97	20240613	090420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5060	80	2	1.61	17619230	3478	9.93	5080	5080	4990	6470	3490	4980	5065.91	3.21	-1483	5080	5030	4940	4890	4800	5055	4915	98	1490	500	3680	10	1	19549677	989	4.94	0.95	12	0.02	1025.00	5324.00	6490	20240403	-22.03	4120	20231016	22.82	6490	-22.03	20240403	4645	8.93	20240117	6490	-22.03	20240403	4120	22.82	20231016	4.08	N	038680	500	97 억	628417	N	N	N	N
98	20240612	160413	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4980	140	2	2.89	173427880	35017	74.18	4895	4990	4850	6290	3390	4840	4952.67	3.21	-92	4986	4912	4876	4802	4766	4895	4785	98	1450	500	3580	5	1	19549677	974	4.86	0.94	12	0.18	1025.00	5324.00	6490	20240403	-23.27	4120	20231016	20.87	6490	-23.27	20240403	4645	7.21	20240117	6490	-23.27	20240403	4120	20.87	20231016	4.13	N	038680	500	97 억	627661	N	N	N	N
99	20240612	150420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4975	135	2	2.79	161803200	32681	69.23	4895	4990	4850	6290	3390	4840	4950.99	3.21	285	4986	4912	4876	4802	4766	4895	4785	98	1450	500	3580	5	1	19549677	973	4.85	0.93	12	0.17	1025.00	5324.00	6490	20240403	-23.34	4120	20231016	20.75	6490	-23.34	20240403	4645	7.10	20240117	6490	-23.34	20240403	4120	20.75	20231016	4.13	N	038680	500	97 억	627661	N	N	N	N
100	20240612	140415	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4960	120	2	2.48	136715510	27634	58.54	4895	4990	4850	6290	3390	4840	4947.37	3.21	452	4986	4912	4876	4802	4766	4895	4785	98	1450	500	3580	5	1	19549677	970	4.84	0.93	12	0.14	1025.00	5324.00	6490	20240403	-23.57	4120	20231016	20.39	6490	-23.57	20240403	4645	6.78	20240117	6490	-23.57	20240403	4120	20.39	20231016	4.13	N	038680	500	97 억	627661	N	N	N	N
101	20240612	130414	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4975	135	2	2.79	110501065	22350	47.35	4895	4990	4850	6290	3390	4840	4944.12	3.21	452	4986	4912	4876	4802	4766	4895	4785	98	1450	500	3580	5	1	19549677	973	4.85	0.93	12	0.11	1025.00	5324.00	6490	20240403	-23.34	4120	20231016	20.75	6490	-23.34	20240403	4645	7.10	20240117	6490	-23.34	20240403	4120	20.75	20231016	4.13	N	038680	500	97 억	627661	N	N	N	N
102	20240612	120413	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4970	130	2	2.69	101334545	20504	43.44	4895	4990	4850	6290	3390	4840	4942.18	3.21	1715	4986	4912	4876	4802	4766	4895	4785	98	1450	500	3580	5	1	19549677	972	4.85	0.93	12	0.10	1025.00	5324.00	6490	20240403	-23.42	4120	20231016	20.63	6490	-23.42	20240403	4645	7.00	20240117	6490	-23.42	20240403	4120	20.63	20231016	4.13	N	038680	500	97 억	627661	N	N	N	N
103	20240612	110413	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4985	145	2	3.00	89889655	18202	38.56	4895	4990	4850	6290	3390	4840	4938.45	3.21	2558	4986	4912	4876	4802	4766	4895	4785	98	1450	500	3580	5	1	19549677	975	4.86	0.94	12	0.09	1025.00	5324.00	6490	20240403	-23.19	4120	20231016	21.00	6490	-23.19	20240403	4645	7.32	20240117	6490	-23.19	20240403	4120	21.00	20231016	4.13	N	038680	500	97 억	627661	N	N	N	N
104	20240612	100414	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4960	120	2	2.48	67716670	13744	29.11	4895	4990	4850	6290	3390	4840	4927.00	3.21	3133	4986	4912	4876	4802	4766	4895	4785	98	1450	500	3580	5	1	19549677	970	4.84	0.93	12	0.07	1025.00	5324.00	6490	20240403	-23.57	4120	20231016	20.39	6490	-23.57	20240403	4645	6.78	20240117	6490	-23.57	20240403	4120	20.39	20231016	4.13	N	038680	500	97 억	627661	N	N	N	N
105	20240612	090414	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4890	50	2	1.03	7913225	1618	3.43	4895	4895	4850	6290	3390	4840	4890.74	3.21	-1297	4986	4912	4876	4802	4766	4895	4785	98	1450	500	3580	5	1	19549677	956	4.77	0.92	12	0.01	1025.00	5324.00	6490	20240403	-24.65	4120	20231016	18.69	6490	-24.65	20240403	4645	5.27	20240117	6490	-24.65	20240403	4120	18.69	20231016	4.13	N	038680	500	97 억	627661	N	N	N	N
106	20240610	160410	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4910	5	2	0.10	363488795	75027	169.09	4900	4910	4800	6370	3435	4905	4844.77	3.26	16956	5025	4965	4905	4845	4785	4995	4875	98	1465	500	3620	5	1	19549677	960	4.79	0.92	12	0.38	1025.00	5324.00	6490	20240403	-24.35	4120	20231016	19.17	6490	-24.35	20240403	4645	5.71	20240117	6490	-24.35	20240403	4120	19.17	20231016	4.11	N	038680	500	97 억	637276	N	N	N	N
107	20240610	150413	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4880	-25	5	-0.51	354318285	73154	164.87	4900	4910	4800	6370	3435	4905	4843.46	3.26	17259	5025	4965	4905	4845	4785	4995	4875	98	1465	500	3620	5	1	19549677	954	4.76	0.92	12	0.37	1025.00	5324.00	6490	20240403	-24.81	4120	20231016	18.45	6490	-24.81	20240403	4645	5.06	20240117	6490	-24.81	20240403	4120	18.45	20231016	4.11	N	038680	500	97 억	637276	N	N	N	N
108	20240610	140412	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4865	-40	5	-0.82	317356150	65580	147.80	4900	4900	4800	6370	3435	4905	4839.22	3.26	15609	5025	4965	4905	4845	4785	4995	4875	98	1465	500	3620	5	1	19549677	951	4.75	0.91	12	0.34	1025.00	5324.00	6490	20240403	-25.04	4120	20231016	18.08	6490	-25.04	20240403	4645	4.74	20240117	6490	-25.04	20240403	4120	18.08	20231016	4.11	N	038680	500	97 억	637276	N	N	N	N
109	20240610	130411	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4885	-20	5	-0.41	274041270	56675	127.73	4900	4900	4800	6370	3435	4905	4835.31	3.26	13781	5025	4965	4905	4845	4785	4995	4875	98	1465	500	3620	5	1	19549677	955	4.77	0.92	12	0.29	1025.00	5324.00	6490	20240403	-24.73	4120	20231016	18.57	6490	-24.73	20240403	4645	5.17	20240117	6490	-24.73	20240403	4120	18.57	20231016	4.11	N	038680	500	97 억	637276	N	N	N	N
110	20240610	120412	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4895	-10	5	-0.20	267087325	55252	124.52	4900	4900	4800	6370	3435	4905	4833.98	3.26	13886	5025	4965	4905	4845	4785	4995	4875	98	1465	500	3620	5	1	19549677	957	4.78	0.92	12	0.28	1025.00	5324.00	6490	20240403	-24.58	4120	20231016	18.81	6490	-24.58	20240403	4645	5.38	20240117	6490	-24.58	20240403	4120	18.81	20231016	4.11	N	038680	500	97 억	637276	N	N	N	N
111	20240610	110414	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4880	-25	5	-0.51	227652340	47171	106.31	4900	4900	4800	6370	3435	4905	4826.11	3.26	11253	5025	4965	4905	4845	4785	4995	4875	98	1465	500	3620	5	1	19549677	954	4.76	0.92	12	0.24	1025.00	5324.00	6490	20240403	-24.81	4120	20231016	18.45	6490	-24.81	20240403	4645	5.06	20240117	6490	-24.81	20240403	4120	18.45	20231016	4.11	N	038680	500	97 억	637276	N	N	N	N
112	20240610	100411	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4845	-60	5	-1.22	171791750	35642	80.33	4900	4900	4800	6370	3435	4905	4819.92	3.26	7211	5025	4965	4905	4845	4785	4995	4875	98	1465	500	3620	5	1	19549677	947	4.73	0.91	12	0.18	1025.00	5324.00	6490	20240403	-25.35	4120	20231016	17.60	6490	-25.35	20240403	4645	4.31	20240117	6490	-25.35	20240403	4120	17.60	20231016	4.11	N	038680	500	97 억	637276	N	N	N	N
113	20240610	090416	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4840	-65	5	-1.33	11404375	2352	5.30	4900	4900	4835	6370	3435	4905	4848.80	3.26	-2039	5025	4965	4905	4845	4785	4995	4875	98	1465	500	3620	5	1	19549677	946	4.72	0.91	12	0.01	1025.00	5324.00	6490	20240403	-25.42	4120	20231016	17.48	6490	-25.42	20240403	4645	4.20	20240117	6490	-25.42	20240403	4120	17.48	20231016	4.11	N	038680	500	97 억	637276	N	N	N	N
114	20240607	160423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4905	-10	5	-0.20	213238650	43501	90.69	4860	4965	4845	6380	3445	4915	4901.92	3.23	5631	5051	4982	4941	4872	4831	4962	4852	98	1465	500	3630	5	1	19549677	959	4.79	0.92	12	0.22	1025.00	5324.00	6490	20240403	-24.42	4120	20231016	19.05	6490	-24.42	20240403	4645	5.60	20240117	6490	-24.42	20240403	4120	19.05	20231016	4.17	N	038680	500	97 억	631705	N	N	N	N
115	20240607	150427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4885	-30	5	-0.61	203850080	41579	86.69	4860	4965	4845	6380	3445	4915	4902.72	3.23	6054	5051	4982	4941	4872	4831	4962	4852	98	1465	500	3630	5	1	19549677	955	4.77	0.92	12	0.21	1025.00	5324.00	6490	20240403	-24.73	4120	20231016	18.57	6490	-24.73	20240403	4645	5.17	20240117	6490	-24.73	20240403	4120	18.57	20231016	4.17	N	038680	500	97 억	631705	N	N	N	N
116	20240607	140424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4905	-10	5	-0.20	156062890	31771	66.24	4860	4965	4850	6380	3445	4915	4912.12	3.23	5073	5051	4982	4941	4872	4831	4962	4852	98	1465	500	3630	5	1	19549677	959	4.79	0.92	12	0.16	1025.00	5324.00	6490	20240403	-24.42	4120	20231016	19.05	6490	-24.42	20240403	4645	5.60	20240117	6490	-24.42	20240403	4120	19.05	20231016	4.17	N	038680	500	97 억	631705	N	N	N	N
117	20240607	130424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4925	10	2	0.20	147269900	29981	62.51	4860	4965	4850	6380	3445	4915	4912.11	3.23	5330	5051	4982	4941	4872	4831	4962	4852	98	1465	500	3630	5	1	19549677	963	4.80	0.93	12	0.15	1025.00	5324.00	6490	20240403	-24.11	4120	20231016	19.54	6490	-24.11	20240403	4645	6.03	20240117	6490	-24.11	20240403	4120	19.54	20231016	4.17	N	038680	500	97 억	631705	N	N	N	N
118	20240607	120424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4925	10	2	0.20	133927075	27268	56.85	4860	4965	4850	6380	3445	4915	4911.51	3.23	5754	5051	4982	4941	4872	4831	4962	4852	98	1465	500	3630	5	1	19549677	963	4.80	0.93	12	0.14	1025.00	5324.00	6490	20240403	-24.11	4120	20231016	19.54	6490	-24.11	20240403	4645	6.03	20240117	6490	-24.11	20240403	4120	19.54	20231016	4.17	N	038680	500	97 억	631705	N	N	N	N
119	20240607	110423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4920	5	2	0.10	118174610	24068	50.18	4860	4965	4850	6380	3445	4915	4910.03	3.23	5739	5051	4982	4941	4872	4831	4962	4852	98	1465	500	3630	5	1	19549677	962	4.80	0.92	12	0.12	1025.00	5324.00	6490	20240403	-24.19	4120	20231016	19.42	6490	-24.19	20240403	4645	5.92	20240117	6490	-24.19	20240403	4120	19.42	20231016	4.17	N	038680	500	97 억	631705	N	N	N	N
120	20240607	100423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4950	35	2	0.71	102138885	20796	43.36	4860	4965	4850	6380	3445	4915	4911.47	3.23	5718	5051	4982	4941	4872	4831	4962	4852	98	1465	500	3630	5	1	19549677	968	4.83	0.93	12	0.11	1025.00	5324.00	6490	20240403	-23.73	4120	20231016	20.15	6490	-23.73	20240403	4645	6.57	20240117	6490	-23.73	20240403	4120	20.15	20231016	4.17	N	038680	500	97 억	631705	N	N	N	N
121	20240607	090420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4930	15	2	0.31	38337875	7845	16.36	4860	4940	4850	6380	3445	4915	4886.92	3.23	3831	5051	4982	4941	4872	4831	4962	4852	98	1465	500	3630	5	1	19549677	964	4.81	0.93	12	0.04	1025.00	5324.00	6490	20240403	-24.04	4120	20231016	19.66	6490	-24.04	20240403	4645	6.14	20240117	6490	-24.04	20240403	4120	19.66	20231016	4.17	N	038680	500	97 억	631705	N	N	N	N
122	20240605	160420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4915	-55	5	-1.11	232913720	47321	91.21	4975	5010	4900	6460	3480	4970	4921.99	3.22	1539	5090	5030	5000	4940	4910	5015	4925	98	1490	500	3670	5	1	19549677	961	4.80	0.92	12	0.24	1025.00	5324.00	6490	20240403	-24.27	4120	20231016	19.30	6490	-24.27	20240403	4645	5.81	20240117	6490	-24.27	20240403	4120	19.30	20231016	4.18	N	038680	500	97 억	630227	N	N	N	N
123	20240605	150420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4945	-25	5	-0.50	226718070	46063	88.78	4975	5010	4900	6460	3480	4970	4921.90	3.22	1005	5090	5030	5000	4940	4910	5015	4925	98	1490	500	3670	5	1	19549677	967	4.82	0.93	12	0.24	1025.00	5324.00	6490	20240403	-23.81	4120	20231016	20.02	6490	-23.81	20240403	4645	6.46	20240117	6490	-23.81	20240403	4120	20.02	20231016	4.18	N	038680	500	97 억	630227	N	N	N	N
124	20240605	140419	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4935	-35	5	-0.70	217397155	44174	85.14	4975	5010	4900	6460	3480	4970	4921.37	3.22	1032	5090	5030	5000	4940	4910	5015	4925	98	1490	500	3670	5	1	19549677	965	4.81	0.93	12	0.23	1025.00	5324.00	6490	20240403	-23.96	4120	20231016	19.78	6490	-23.96	20240403	4645	6.24	20240117	6490	-23.96	20240403	4120	19.78	20231016	4.18	N	038680	500	97 억	630227	N	N	N	N
125	20240605	130421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4925	-45	5	-0.91	187309760	38065	73.37	4975	5010	4900	6460	3480	4970	4920.77	3.22	533	5090	5030	5000	4940	4910	5015	4925	98	1490	500	3670	5	1	19549677	963	4.80	0.93	12	0.19	1025.00	5324.00	6490	20240403	-24.11	4120	20231016	19.54	6490	-24.11	20240403	4645	6.03	20240117	6490	-24.11	20240403	4120	19.54	20231016	4.18	N	038680	500	97 억	630227	N	N	N	N
126	20240605	120419	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4925	-45	5	-0.91	111517340	22621	43.60	4975	5010	4900	6460	3480	4970	4929.80	3.22	-1640	5090	5030	5000	4940	4910	5015	4925	98	1490	500	3670	5	1	19549677	963	4.80	0.93	12	0.12	1025.00	5324.00	6490	20240403	-24.11	4120	20231016	19.54	6490	-24.11	20240403	4645	6.03	20240117	6490	-24.11	20240403	4120	19.54	20231016	4.18	N	038680	500	97 억	630227	N	N	N	N
127	20240605	110421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4935	-35	5	-0.70	104327830	21159	40.78	4975	5010	4900	6460	3480	4970	4930.64	3.22	-1592	5090	5030	5000	4940	4910	5015	4925	98	1490	500	3670	5	1	19549677	965	4.81	0.93	12	0.11	1025.00	5324.00	6490	20240403	-23.96	4120	20231016	19.78	6490	-23.96	20240403	4645	6.24	20240117	6490	-23.96	20240403	4120	19.78	20231016	4.18	N	038680	500	97 억	630227	N	N	N	N
128	20240605	100421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4945	-25	5	-0.50	43309325	8754	16.87	4975	5010	4910	6460	3480	4970	4947.35	3.22	-4572	5090	5030	5000	4940	4910	5015	4925	98	1490	500	3670	5	1	19549677	967	4.82	0.93	12	0.04	1025.00	5324.00	6490	20240403	-23.81	4120	20231016	20.02	6490	-23.81	20240403	4645	6.46	20240117	6490	-23.81	20240403	4120	20.02	20231016	4.18	N	038680	500	97 억	630227	N	N	N	N
129	20240605	090420	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5010	40	2	0.80	1730745	348	0.67	4975	5010	4970	6460	3480	4970	4973.51	3.22	-19	5090	5030	5000	4940	4910	5015	4925	98	1490	500	3670	10	1	19549677	979	4.89	0.94	12	0.00	1025.00	5324.00	6490	20240403	-22.80	4120	20231016	21.60	6490	-22.80	20240403	4645	7.86	20240117	6490	-22.80	20240403	4120	21.60	20231016	4.18	N	038680	500	97 억	630227	N	N	N	N
130	20240604	160417	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4970	-50	5	-1.00	258123860	51724	183.31	5030	5060	4970	6520	3520	5020	4990.41	3.23	-2161	5100	5060	5020	4980	4940	5080	5000	98	1500	500	3710	5	1	19549677	972	4.85	0.93	12	0.26	1025.00	5324.00	6490	20240403	-23.42	4120	20231016	20.63	6490	-23.42	20240403	4645	7.00	20240117	6490	-23.42	20240403	4120	20.63	20231016	4.19	N	038680	500	97 억	632386	N	N	N	N
131	20240604	150417	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4980	-40	5	-0.80	229134970	45893	162.64	5030	5060	4975	6520	3520	5020	4992.81	3.23	-1658	5100	5060	5020	4980	4940	5080	5000	98	1500	500	3710	5	1	19549677	974	4.86	0.94	12	0.23	1025.00	5324.00	6490	20240403	-23.27	4120	20231016	20.87	6490	-23.27	20240403	4645	7.21	20240117	6490	-23.27	20240403	4120	20.87	20231016	4.19	N	038680	500	97 억	632386	N	N	N	N
132	20240604	140419	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4985	-35	5	-0.70	174037295	34837	123.46	5030	5060	4975	6520	3520	5020	4995.76	3.23	-175	5100	5060	5020	4980	4940	5080	5000	98	1500	500	3710	5	1	19549677	975	4.86	0.94	12	0.18	1025.00	5324.00	6490	20240403	-23.19	4120	20231016	21.00	6490	-23.19	20240403	4645	7.32	20240117	6490	-23.19	20240403	4120	21.00	20231016	4.19	N	038680	500	97 억	632386	N	N	N	N
133	20240604	130417	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4995	-25	5	-0.50	152833455	30593	108.42	5030	5060	4975	6520	3520	5020	4995.70	3.23	-170	5100	5060	5020	4980	4940	5080	5000	98	1500	500	3710	5	1	19549677	977	4.87	0.94	12	0.16	1025.00	5324.00	6490	20240403	-23.04	4120	20231016	21.24	6490	-23.04	20240403	4645	7.53	20240117	6490	-23.04	20240403	4120	21.24	20231016	4.19	N	038680	500	97 억	632386	N	N	N	N
134	20240604	120416	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5000	-20	5	-0.40	147082230	29442	104.34	5030	5060	4975	6520	3520	5020	4995.66	3.23	145	5100	5060	5020	4980	4940	5080	5000	98	1500	500	3710	10	1	19549677	977	4.88	0.94	12	0.15	1025.00	5324.00	6490	20240403	-22.96	4120	20231016	21.36	6490	-22.96	20240403	4645	7.64	20240117	6490	-22.96	20240403	4120	21.36	20231016	4.19	N	038680	500	97 억	632386	N	N	N	N
135	20240604	110414	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5040	20	2	0.40	137790580	27581	97.75	5030	5060	4975	6520	3520	5020	4995.85	3.23	190	5100	5060	5020	4980	4940	5080	5000	98	1500	500	3710	10	1	19549677	985	4.92	0.95	12	0.14	1025.00	5324.00	6490	20240403	-22.34	4120	20231016	22.33	6490	-22.34	20240403	4645	8.50	20240117	6490	-22.34	20240403	4120	22.33	20231016	4.19	N	038680	500	97 억	632386	N	N	N	N
136	20240604	100415	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5060	40	2	0.80	108046380	21639	76.69	5030	5060	4975	6520	3520	5020	4993.13	3.23	-1418	5100	5060	5020	4980	4940	5080	5000	98	1500	500	3710	10	1	19549677	989	4.94	0.95	12	0.11	1025.00	5324.00	6490	20240403	-22.03	4120	20231016	22.82	6490	-22.03	20240403	4645	8.93	20240117	6490	-22.03	20240403	4120	22.82	20231016	4.19	N	038680	500	97 억	632386	N	N	N	N
137	20240604	090417	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5030	10	2	0.20	431760	86	0.30	5030	5030	5020	6520	3520	5020	5020.47	3.23	-82	5100	5060	5020	4980	4940	5080	5000	98	1500	500	3710	10	1	19549677	983	4.91	0.94	12	0.00	1025.00	5324.00	6490	20240403	-22.50	4120	20231016	22.09	6490	-22.50	20240403	4645	8.29	20240117	6490	-22.50	20240403	4120	22.09	20231016	4.19	N	038680	500	97 억	632386	N	N	N	N
138	20240603	160412	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5020	20	2	0.40	141433200	28217	84.35	5000	5060	4980	6500	3500	5000	5012.33	3.22	3514	5136	5067	5021	4952	4906	5045	4930	98	1500	500	3700	10	1	19549677	981	4.90	0.94	12	0.14	1025.00	5324.00	6490	20240403	-22.65	4120	20231016	21.84	6490	-22.65	20240403	4645	8.07	20240117	6490	-22.65	20240403	4120	21.84	20231016	4.17	N	038680	500	97 억	628874	N	N	N	N
139	20240603	150413	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5020	20	2	0.40	137994580	27531	82.30	5000	5060	4980	6500	3500	5000	5012.33	3.22	3409	5136	5067	5021	4952	4906	5045	4930	98	1500	500	3700	10	1	19549677	981	4.90	0.94	12	0.14	1025.00	5324.00	6490	20240403	-22.65	4120	20231016	21.84	6490	-22.65	20240403	4645	8.07	20240117	6490	-22.65	20240403	4120	21.84	20231016	4.17	N	038680	500	97 억	628874	N	N	N	N
140	20240603	140412	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5050	50	2	1.00	117633130	23480	70.19	5000	5060	4980	6500	3500	5000	5009.93	3.22	2993	5136	5067	5021	4952	4906	5045	4930	98	1500	500	3700	10	1	19549677	987	4.93	0.95	12	0.12	1025.00	5324.00	6490	20240403	-22.19	4120	20231016	22.57	6490	-22.19	20240403	4645	8.72	20240117	6490	-22.19	20240403	4120	22.57	20231016	4.17	N	038680	500	97 억	628874	N	N	N	N
141	20240603	130412	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5030	30	2	0.60	108193800	21606	64.58	5000	5060	4980	6500	3500	5000	5007.58	3.22	2993	5136	5067	5021	4952	4906	5045	4930	98	1500	500	3700	10	1	19549677	983	4.91	0.94	12	0.11	1025.00	5324.00	6490	20240403	-22.50	4120	20231016	22.09	6490	-22.50	20240403	4645	8.29	20240117	6490	-22.50	20240403	4120	22.09	20231016	4.17	N	038680	500	97 억	628874	N	N	N	N
142	20240603	120412	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5030	30	2	0.60	90532340	18075	54.03	5000	5060	4980	6500	3500	5000	5008.70	3.22	2993	5136	5067	5021	4952	4906	5045	4930	98	1500	500	3700	10	1	19549677	983	4.91	0.94	12	0.09	1025.00	5324.00	6490	20240403	-22.50	4120	20231016	22.09	6490	-22.50	20240403	4645	8.29	20240117	6490	-22.50	20240403	4120	22.09	20231016	4.17	N	038680	500	97 억	628874	N	N	N	N
143	20240603	110410	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5030	30	2	0.60	84246650	16825	50.29	5000	5060	4980	6500	3500	5000	5007.23	3.22	3147	5136	5067	5021	4952	4906	5045	4930	98	1500	500	3700	10	1	19549677	983	4.91	0.94	12	0.09	1025.00	5324.00	6490	20240403	-22.50	4120	20231016	22.09	6490	-22.50	20240403	4645	8.29	20240117	6490	-22.50	20240403	4120	22.09	20231016	4.17	N	038680	500	97 억	628874	N	N	N	N
144	20240603	100408	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5040	40	2	0.80	42266230	8444	25.24	5000	5060	4980	6500	3500	5000	5005.47	3.22	2507	5136	5067	5021	4952	4906	5045	4930	98	1500	500	3700	10	1	19549677	985	4.92	0.95	12	0.04	1025.00	5324.00	6490	20240403	-22.34	4120	20231016	22.33	6490	-22.34	20240403	4645	8.50	20240117	6490	-22.34	20240403	4120	22.33	20231016	4.17	N	038680	500	97 억	628874	N	N	N	N
145	20240603	090409	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5000	0	3	0.00	8978085	1799	5.38	5000	5010	4980	6500	3500	5000	4990.60	3.22	-162	5136	5067	5021	4952	4906	5045	4930	98	1500	500	3700	10	1	19549677	977	4.88	0.94	12	0.01	1025.00	5324.00	6490	20240403	-22.96	4120	20231016	21.36	6490	-22.96	20240403	4645	7.64	20240117	6490	-22.96	20240403	4120	21.36	20231016	4.17	N	038680	500	97 억	628874	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History