KissMeData/010280/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

36 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	905	0	3	0.00	616692251	681290	59.44	902	920	890	1176	634	905	905.18	0	-10618	935	919	908	892	881	914	887	326	271	500	570	1	1	65123786	589	4.81	1.02	12	1.05	188.00	891.00	1250	20220706	-27.60	721	20220930	25.52	1202	-24.71	20230213	756	19.71	20230104	1250	-27.60	20220706	721	25.52	20220930	1.08	N	010280	500	325 억	N	N	N	N
3	20230630	150238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	910	5	2	0.55	570653143	630547	55.01	902	920	890	1176	634	905	905.01	0	-14510	935	919	908	892	881	914	887	326	271	500	570	1	1	65123786	593	4.84	1.02	12	0.97	188.00	891.00	1250	20220706	-27.20	721	20220930	26.21	1202	-24.29	20230213	756	20.37	20230104	1250	-27.20	20220706	721	26.21	20220930	1.08	N	010280	500	325 억	N	N	N	N
4	20230630	140239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	915	10	2	1.10	434785431	481498	42.01	902	920	890	1176	634	905	902.98	0	-22813	935	919	908	892	881	914	887	326	271	500	570	1	1	65123786	596	4.87	1.03	12	0.74	188.00	891.00	1250	20220706	-26.80	721	20220930	26.91	1202	-23.88	20230213	756	21.03	20230104	1250	-26.80	20220706	721	26.91	20220930	1.08	N	010280	500	325 억	N	N	N	N
5	20230630	130238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	-2	5	-0.22	311233065	346145	30.20	902	910	890	1176	634	905	899.14	0	-22219	935	919	908	892	881	914	887	326	271	500	570	1	1	65123786	588	4.80	1.01	12	0.53	188.00	891.00	1250	20220706	-27.76	721	20220930	25.24	1202	-24.88	20230213	756	19.44	20230104	1250	-27.76	20220706	721	25.24	20220930	1.08	N	010280	500	325 억	N	N	N	N
6	20230630	120237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	900	-5	5	-0.55	300052487	333764	29.12	902	910	890	1176	634	905	898.99	0	-21374	935	919	908	892	881	914	887	326	271	500	570	1	1	65123786	586	4.79	1.01	12	0.51	188.00	891.00	1250	20220706	-28.00	721	20220930	24.83	1202	-25.12	20230213	756	19.05	20230104	1250	-28.00	20220706	721	24.83	20220930	1.08	N	010280	500	325 억	N	N	N	N
7	20230630	110238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	905	0	3	0.00	254515267	283264	24.71	902	910	890	1176	634	905	898.50	0	-20376	935	919	908	892	881	914	887	326	271	500	570	1	1	65123786	589	4.81	1.02	12	0.43	188.00	891.00	1250	20220706	-27.60	721	20220930	25.52	1202	-24.71	20230213	756	19.71	20230104	1250	-27.60	20220706	721	25.52	20220930	1.08	N	010280	500	325 억	N	N	N	N
8	20230630	100237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	897	-8	5	-0.88	210298876	234313	20.44	902	910	890	1176	634	905	897.51	0	-29058	935	919	908	892	881	914	887	326	271	500	570	1	1	65123786	584	4.77	1.01	12	0.36	188.00	891.00	1250	20220706	-28.24	721	20220930	24.41	1202	-25.37	20230213	756	18.65	20230104	1250	-28.24	20220706	721	24.41	20220930	1.08	N	010280	500	325 억	N	N	N	N
9	20230630	090239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	909	4	2	0.44	21970123	24327	2.12	902	910	902	1176	634	905	903.10	0	9209	935	919	908	892	881	914	887	326	271	500	570	1	1	65123786	592	4.84	1.02	12	0.04	188.00	891.00	1250	20220706	-27.28	721	20220930	26.07	1202	-24.38	20230213	756	20.24	20230104	1250	-27.28	20220706	721	26.07	20220930	1.08	N	010280	500	325 억	N	N	N	N
10	20230629	160238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	905	6	2	0.67	1030411106	1135816	110.68	924	924	897	1168	630	899	907.23	0	-171791	926	912	901	887	876	907	882	326	269	500	570	1	1	65123786	589	4.81	1.02	12	1.74	188.00	891.00	1250	20220706	-27.60	721	20220930	25.52	1202	-24.71	20230213	756	19.71	20230104	1250	-27.60	20220706	721	25.52	20220930	1.07	N	010280	500	325 억	N	N	N	N
11	20230629	150236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	909	10	2	1.11	964089408	1062676	103.55	924	924	897	1168	630	899	907.26	0	-177197	926	912	901	887	876	907	882	326	269	500	570	1	1	65123786	592	4.84	1.02	12	1.63	188.00	891.00	1250	20220706	-27.28	721	20220930	26.07	1202	-24.38	20230213	756	20.24	20230104	1250	-27.28	20220706	721	26.07	20220930	1.07	N	010280	500	325 억	N	N	N	N
12	20230629	140236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	900	1	2	0.11	816295340	899865	87.68	924	924	897	1168	630	899	907.17	0	-162449	926	912	901	887	876	907	882	326	269	500	570	1	1	65123786	586	4.79	1.01	12	1.38	188.00	891.00	1250	20220706	-28.00	721	20220930	24.83	1202	-25.12	20230213	756	19.05	20230104	1250	-28.00	20220706	721	24.83	20220930	1.07	N	010280	500	325 억	N	N	N	N
13	20230629	130236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	900	1	2	0.11	758205890	835301	81.39	924	924	897	1168	630	899	907.75	0	-161977	926	912	901	887	876	907	882	326	269	500	570	1	1	65123786	586	4.79	1.01	12	1.28	188.00	891.00	1250	20220706	-28.00	721	20220930	24.83	1202	-25.12	20230213	756	19.05	20230104	1250	-28.00	20220706	721	24.83	20220930	1.07	N	010280	500	325 억	N	N	N	N
14	20230629	120237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	4	2	0.44	703832213	774945	75.51	924	924	897	1168	630	899	908.28	0	-144560	926	912	901	887	876	907	882	326	269	500	570	1	1	65123786	588	4.80	1.01	12	1.19	188.00	891.00	1250	20220706	-27.76	721	20220930	25.24	1202	-24.88	20230213	756	19.44	20230104	1250	-27.76	20220706	721	25.24	20220930	1.07	N	010280	500	325 억	N	N	N	N
15	20230629	110237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	901	2	2	0.22	622641936	684816	66.73	924	924	897	1168	630	899	909.27	0	-149491	926	912	901	887	876	907	882	326	269	500	570	1	1	65123786	587	4.79	1.01	12	1.05	188.00	891.00	1250	20220706	-27.92	721	20220930	24.97	1202	-25.04	20230213	756	19.18	20230104	1250	-27.92	20220706	721	24.97	20220930	1.07	N	010280	500	325 억	N	N	N	N
16	20230629	100237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	898	-1	5	-0.11	524549194	575917	56.12	924	924	897	1168	630	899	910.89	0	-142906	926	912	901	887	876	907	882	326	269	500	570	1	1	65123786	585	4.78	1.01	12	0.88	188.00	891.00	1250	20220706	-28.16	721	20220930	24.55	1202	-25.29	20230213	756	18.78	20230104	1250	-28.16	20220706	721	24.55	20220930	1.07	N	010280	500	325 억	N	N	N	N
17	20230629	090237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	913	14	2	1.56	168375210	183311	17.86	924	924	910	1168	630	899	918.96	0	-41147	926	912	901	887	876	907	882	326	269	500	570	1	1	65123786	595	4.86	1.02	12	0.28	188.00	891.00	1250	20220706	-26.96	721	20220930	26.63	1202	-24.04	20230213	756	20.77	20230104	1250	-26.96	20220706	721	26.63	20220930	1.07	N	010280	500	325 억	N	N	N	N
18	20230628	160235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	899	-7	5	-0.77	789039008	875898	84.52	906	915	890	1177	635	906	900.85	0	-74782	928	916	910	898	892	914	896	326	271	500	570	1	1	65123786	585	4.78	1.01	12	1.34	188.00	891.00	1250	20220706	-28.08	721	20220930	24.69	1202	-25.21	20230213	756	18.92	20230104	1250	-28.08	20220706	721	24.69	20220930	1.13	N	010280	500	325 억	N	N	N	N
19	20230628	150236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	901	-5	5	-0.55	734921331	815830	78.72	906	915	890	1177	635	906	900.82	0	-71616	928	916	910	898	892	914	896	326	271	500	570	1	1	65123786	587	4.79	1.01	12	1.25	188.00	891.00	1250	20220706	-27.92	721	20220930	24.97	1202	-25.04	20230213	756	19.18	20230104	1250	-27.92	20220706	721	24.97	20220930	1.13	N	010280	500	325 억	N	N	N	N
20	20230628	140236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	904	-2	5	-0.22	328842021	362702	35.00	906	915	898	1177	635	906	906.65	0	-33618	928	916	910	898	892	914	896	326	271	500	570	1	1	65123786	589	4.81	1.01	12	0.56	188.00	891.00	1250	20220706	-27.68	721	20220930	25.38	1202	-24.79	20230213	756	19.58	20230104	1250	-27.68	20220706	721	25.38	20220930	1.13	N	010280	500	325 억	N	N	N	N
21	20230628	130235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	906	0	3	0.00	307177064	338717	32.68	906	915	898	1177	635	906	906.89	0	-28384	928	916	910	898	892	914	896	326	271	500	570	1	1	65123786	590	4.82	1.02	12	0.52	188.00	891.00	1250	20220706	-27.52	721	20220930	25.66	1202	-24.63	20230213	756	19.84	20230104	1250	-27.52	20220706	721	25.66	20220930	1.13	N	010280	500	325 억	N	N	N	N
22	20230628	120217	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	907	1	2	0.11	277846819	306294	29.56	906	915	898	1177	635	906	907.13	0	-22169	928	916	910	898	892	914	896	326	271	500	570	1	1	65123786	591	4.82	1.02	12	0.47	188.00	891.00	1250	20220706	-27.44	721	20220930	25.80	1202	-24.54	20230213	756	19.97	20230104	1250	-27.44	20220706	721	25.80	20220930	1.13	N	010280	500	325 억	N	N	N	N
23	20230628	110237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	904	-2	5	-0.22	239060971	263494	25.43	906	915	898	1177	635	906	907.28	0	-15349	928	916	910	898	892	914	896	326	271	500	570	1	1	65123786	589	4.81	1.01	12	0.40	188.00	891.00	1250	20220706	-27.68	721	20220930	25.38	1202	-24.79	20230213	756	19.58	20230104	1250	-27.68	20220706	721	25.38	20220930	1.13	N	010280	500	325 억	N	N	N	N
24	20230628	100236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	910	4	2	0.44	148688100	163743	15.80	906	915	898	1177	635	906	908.07	0	-11256	928	916	910	898	892	914	896	326	271	500	570	1	1	65123786	593	4.84	1.02	12	0.25	188.00	891.00	1250	20220706	-27.20	721	20220930	26.21	1202	-24.29	20230213	756	20.37	20230104	1250	-27.20	20220706	721	26.21	20220930	1.13	N	010280	500	325 억	N	N	N	N
25	20230628	090236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	902	-4	5	-0.44	33090125	36661	3.54	906	908	898	1177	635	906	902.50	0	-7002	928	916	910	898	892	914	896	326	271	500	570	1	1	65123786	587	4.80	1.01	12	0.06	188.00	891.00	1250	20220706	-27.84	721	20220930	25.10	1202	-24.96	20230213	756	19.31	20230104	1250	-27.84	20220706	721	25.10	20220930	1.13	N	010280	500	325 억	N	N	N	N
26	20230627	160236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	906	-24	5	-2.58	901736463	991515	20.73	922	922	904	1209	651	930	909.45	0	-67595	981	955	926	900	871	968	913	326	279	500	590	1	1	65123786	590	4.82	1.02	12	1.52	188.00	891.00	1250	20220706	-27.52	721	20220930	25.66	1202	-24.63	20230213	756	19.84	20230104	1250	-27.52	20220706	721	25.66	20220930	1.13	N	010280	500	325 억	N	N	N	N
27	20230627	150237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	910	-20	5	-2.15	760658248	835796	17.48	922	922	906	1209	651	930	910.10	0	-73431	981	955	926	900	871	968	913	326	279	500	590	1	1	65123786	593	4.84	1.02	12	1.28	188.00	891.00	1250	20220706	-27.20	721	20220930	26.21	1202	-24.29	20230213	756	20.37	20230104	1250	-27.20	20220706	721	26.21	20220930	1.13	N	010280	500	325 억	N	N	N	N
28	20230627	140239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	910	-20	5	-2.15	592067534	650424	13.60	922	922	906	1209	651	930	910.28	0	-41416	981	955	926	900	871	968	913	326	279	500	590	1	1	65123786	593	4.84	1.02	12	1.00	188.00	891.00	1250	20220706	-27.20	721	20220930	26.21	1202	-24.29	20230213	756	20.37	20230104	1250	-27.20	20220706	721	26.21	20220930	1.13	N	010280	500	325 억	N	N	N	N
29	20230627	130240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	911	-19	5	-2.04	544377599	597947	12.50	922	922	906	1209	651	930	910.41	0	-36916	981	955	926	900	871	968	913	326	279	500	590	1	1	65123786	593	4.85	1.02	12	0.92	188.00	891.00	1250	20220706	-27.12	721	20220930	26.35	1202	-24.21	20230213	756	20.50	20230104	1250	-27.12	20220706	721	26.35	20220930	1.13	N	010280	500	325 억	N	N	N	N
30	20230627	120240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	907	-23	5	-2.47	487876833	535822	11.20	922	922	906	1209	651	930	910.52	0	-40120	981	955	926	900	871	968	913	326	279	500	590	1	1	65123786	591	4.82	1.02	12	0.82	188.00	891.00	1250	20220706	-27.44	721	20220930	25.80	1202	-24.54	20230213	756	19.97	20230104	1250	-27.44	20220706	721	25.80	20220930	1.13	N	010280	500	325 억	N	N	N	N
31	20230627	110238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	908	-22	5	-2.37	370186853	406162	8.49	922	922	906	1209	651	930	911.43	0	-24221	981	955	926	900	871	968	913	326	279	500	590	1	1	65123786	591	4.83	1.02	12	0.62	188.00	891.00	1250	20220706	-27.36	721	20220930	25.94	1202	-24.46	20230213	756	20.11	20230104	1250	-27.36	20220706	721	25.94	20220930	1.13	N	010280	500	325 억	N	N	N	N
32	20230627	100234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	908	-22	5	-2.37	250699369	274749	5.74	922	922	906	1209	651	930	912.47	0	-10598	981	955	926	900	871	968	913	326	279	500	590	1	1	65123786	591	4.83	1.02	12	0.42	188.00	891.00	1250	20220706	-27.36	721	20220930	25.94	1202	-24.46	20230213	756	20.11	20230104	1250	-27.36	20220706	721	25.94	20220930	1.13	N	010280	500	325 억	N	N	N	N
33	20230627	090236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	911	-19	5	-2.04	63251106	68883	1.44	922	922	909	1209	651	930	918.24	0	-12071	981	955	926	900	871	968	913	326	279	500	590	1	1	65123786	593	4.85	1.02	12	0.11	188.00	891.00	1250	20220706	-27.12	721	20220930	26.35	1202	-24.21	20230213	756	20.50	20230104	1250	-27.12	20220706	721	26.35	20220930	1.13	N	010280	500	325 억	N	N	N	N
34	20230626	160235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	930	29	2	3.22	4302466507	4655149	123.19	898	952	897	1171	631	901	924.23	0	274571	969	934	912	877	855	924	867	326	270	500	570	1	1	65123786	606	4.95	1.04	12	7.15	188.00	891.00	1250	20220706	-25.60	721	20220930	28.99	1202	-22.63	20230213	756	23.02	20230104	1250	-25.60	20220706	721	28.99	20220930	1.47	N	010280	500	325 억	N	N	N	N
35	20230626	150237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	911	10	2	1.11	4068177845	4402107	116.49	898	952	897	1171	631	901	924.15	0	293748	969	934	912	877	855	924	867	326	270	500	570	1	1	65123786	593	4.85	1.02	12	6.76	188.00	891.00	1250	20220706	-27.12	721	20220930	26.35	1202	-24.21	20230213	756	20.50	20230104	1250	-27.12	20220706	721	26.35	20220930	1.47	N	010280	500	325 억	N	N	N	N
36	20230626	140236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	927	26	2	2.89	3693877963	3991816	105.64	898	952	897	1171	631	901	925.37	0	275967	969	934	912	877	855	924	867	326	270	500	570	1	1	65123786	604	4.93	1.04	12	6.13	188.00	891.00	1250	20220706	-25.84	721	20220930	28.57	1202	-22.88	20230213	756	22.62	20230104	1250	-25.84	20220706	721	28.57	20220930	1.47	N	010280	500	325 억	N	N	N	N
37	20230626	130236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	939	38	2	4.22	3305756906	3572795	94.55	898	952	897	1171	631	901	925.26	0	212472	969	934	912	877	855	924	867	326	270	500	570	1	1	65123786	612	4.99	1.05	12	5.49	188.00	891.00	1250	20220706	-24.88	721	20220930	30.24	1202	-21.88	20230213	756	24.21	20230104	1250	-24.88	20220706	721	30.24	20220930	1.47	N	010280	500	325 억	N	N	N	N
38	20230626	120235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	921	20	2	2.22	2064142345	2245855	59.43	898	944	897	1171	631	901	919.10	0	118956	969	934	912	877	855	924	867	326	270	500	570	1	1	65123786	600	4.90	1.03	12	3.45	188.00	891.00	1250	20220706	-26.32	721	20220930	27.74	1202	-23.38	20230213	756	21.83	20230104	1250	-26.32	20220706	721	27.74	20220930	1.47	N	010280	500	325 억	N	N	N	N
39	20230626	110235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	919	18	2	2.00	1918140055	2087060	55.23	898	944	897	1171	631	901	919.07	0	72634	969	934	912	877	855	924	867	326	270	500	570	1	1	65123786	598	4.89	1.03	12	3.20	188.00	891.00	1250	20220706	-26.48	721	20220930	27.46	1202	-23.54	20230213	756	21.56	20230104	1250	-26.48	20220706	721	27.46	20220930	1.47	N	010280	500	325 억	N	N	N	N
40	20230626	100235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	911	10	2	1.11	335944922	371433	9.83	898	915	897	1171	631	901	904.46	0	71435	969	934	912	877	855	924	867	326	270	500	570	1	1	65123786	593	4.85	1.02	12	0.57	188.00	891.00	1250	20220706	-27.12	721	20220930	26.35	1202	-24.21	20230213	756	20.50	20230104	1250	-27.12	20220706	721	26.35	20220930	1.47	N	010280	500	325 억	N	N	N	N
41	20230626	090235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	901	0	3	0.00	23262530	25844	0.68	898	903	898	1171	631	901	900.09	0	-6441	969	934	912	877	855	924	867	326	270	500	570	1	1	65123786	587	4.79	1.01	12	0.04	188.00	891.00	1250	20220706	-27.92	721	20220930	24.97	1202	-25.04	20230213	756	19.18	20230104	1250	-27.92	20220706	721	24.97	20220930	1.47	N	010280	500	325 억	N	N	N	N
42	20230623	152911	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	901	-11	5	-1.21	3406550022	3732082	22.33	909	947	890	1185	639	912	912.78	0	-60382	1197	1054	957	814	717	1126	886	326	273	500	580	1	1	65123786	587	4.79	1.01	12	5.73	188.00	891.00	1250	20220706	-27.92	721	20220930	24.97	1202	-25.04	20230213	756	19.18	20230104	1250	-27.92	20220706	721	24.97	20220930	1.40	N	010280	500	325 억	N	N	N	N
43	20230623	140214	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	906	-6	5	-0.66	3220997092	3526789	21.10	909	947	890	1185	639	912	913.30	0	-47219	1197	1054	957	814	717	1126	886	326	273	500	580	1	1	65123786	590	4.82	1.02	12	5.42	188.00	891.00	1250	20220706	-27.52	721	20220930	25.66	1202	-24.63	20230213	756	19.84	20230104	1250	-27.52	20220706	721	25.66	20220930	1.40	N	010280	500	325 억	N	N	N	N
44	20230622	160151	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	912	44	2	5.07	16336254441	16658512	1253.44	866	1100	860	1128	608	868	980.75	0	-267479	982	925	891	834	800	908	817	326	260	500	550	1	1	65123786	594	4.85	1.02	12	25.58	188.00	891.00	1250	20220706	-27.04	721	20220930	26.49	1202	-24.13	20230213	756	20.63	20230104	1250	-27.04	20220706	721	26.49	20220930	1.40	N	010280	500	325 억	N	N	N	N
45	20230622	150449	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	904	36	2	4.15	16143655633	16446381	1237.48	866	1100	860	1128	608	868	981.60	0	-263565	982	925	891	834	800	908	817	326	260	500	550	1	1	65123786	589	4.81	1.01	12	25.25	188.00	891.00	1250	20220706	-27.68	721	20220930	25.38	1202	-24.79	20230213	756	19.58	20230104	1250	-27.68	20220706	721	25.38	20220930	1.40	N	010280	500	325 억	N	N	N	N
46	20230622	140311	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	911	43	2	4.95	15729154411	15988610	1203.04	866	1100	860	1128	608	868	983.78	0	-268358	982	925	891	834	800	908	817	326	260	500	550	1	1	65123786	593	4.85	1.02	12	24.55	188.00	891.00	1250	20220706	-27.12	721	20220930	26.35	1202	-24.21	20230213	756	20.50	20230104	1250	-27.12	20220706	721	26.35	20220930	1.40	N	010280	500	325 억	N	N	N	N
47	20230622	130558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	906	38	2	4.38	15503044732	15738828	1184.24	866	1100	860	1128	608	868	985.03	0	-258767	982	925	891	834	800	908	817	326	260	500	550	1	1	65123786	590	4.82	1.02	12	24.17	188.00	891.00	1250	20220706	-27.52	721	20220930	25.66	1202	-24.63	20230213	756	19.84	20230104	1250	-27.52	20220706	721	25.66	20220930	1.40	N	010280	500	325 억	N	N	N	N
48	20230622	120249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	906	38	2	4.38	15092537891	15284717	1150.07	866	1100	860	1128	608	868	987.43	0	-214167	982	925	891	834	800	908	817	326	260	500	550	1	1	65123786	590	4.82	1.02	12	23.47	188.00	891.00	1250	20220706	-27.52	721	20220930	25.66	1202	-24.63	20230213	756	19.84	20230104	1250	-27.52	20220706	721	25.66	20220930	1.40	N	010280	500	325 억	N	N	N	N
49	20230622	110403	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	912	44	2	5.07	14351044406	14467286	1088.57	866	1100	860	1128	608	868	991.97	0	-326331	982	925	891	834	800	908	817	326	260	500	550	1	1	65123786	594	4.85	1.02	12	22.22	188.00	891.00	1250	20220706	-27.04	721	20220930	26.49	1202	-24.13	20230213	756	20.63	20230104	1250	-27.04	20220706	721	26.49	20220930	1.40	N	010280	500	325 억	N	N	N	N
50	20230622	100557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1012	144	2	16.59	4876929078	4777919	359.51	866	1100	860	1128	608	868	1020.75	0	-280231	982	925	891	834	800	908	817	326	260	500	550	1	1	65123786	659	5.38	1.14	12	7.34	188.00	891.00	1250	20220706	-19.04	721	20220930	40.36	1202	-15.81	20230213	756	33.86	20230104	1250	-19.04	20220706	721	40.36	20220930	1.40	N	010280	500	325 억	N	N	N	N
51	20230622	090659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	865	-3	5	-0.35	13706518	15857	1.19	866	866	860	1128	608	868	864.14	0	-10308	982	925	891	834	800	908	817	326	260	500	550	1	1	65123786	563	4.60	0.97	12	0.02	188.00	891.00	1250	20220706	-30.80	721	20220930	19.97	1202	-28.04	20230213	756	14.42	20230104	1250	-30.80	20220706	721	19.97	20220930	1.40	N	010280	500	325 억	N	N	N	N
52	20230621	160357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	868	-23	5	-2.58	1180215960	1320979	585.02	891	948	857	1158	624	891	893.44	0	-201915	912	901	893	882	874	897	878	326	267	500	570	1	1	65123786	565	4.62	0.97	12	2.03	188.00	891.00	1250	20220706	-30.56	721	20220930	20.39	1202	-27.79	20230213	756	14.81	20230104	1250	-30.56	20220706	721	20.39	20220930	1.41	N	010280	500	325 억	N	N	N	N
53	20230621	150437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	866	-25	5	-2.81	1160862327	1298661	575.14	891	948	857	1158	624	891	893.89	0	-197958	912	901	893	882	874	897	878	326	267	500	570	1	1	65123786	564	4.61	0.97	12	1.99	188.00	891.00	1250	20220706	-30.72	721	20220930	20.11	1202	-27.95	20230213	756	14.55	20230104	1250	-30.72	20220706	721	20.11	20220930	1.41	N	010280	500	325 억	N	N	N	N
54	20230621	140400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	873	-18	5	-2.02	1093018536	1220252	540.41	891	948	857	1158	624	891	895.73	0	-191902	912	901	893	882	874	897	878	326	267	500	570	1	1	65123786	569	4.64	0.98	12	1.87	188.00	891.00	1250	20220706	-30.16	721	20220930	21.08	1202	-27.37	20230213	756	15.48	20230104	1250	-30.16	20220706	721	21.08	20220930	1.41	N	010280	500	325 억	N	N	N	N
55	20230621	130232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	872	-19	5	-2.13	1070357727	1194299	528.92	891	948	857	1158	624	891	896.22	0	-177752	912	901	893	882	874	897	878	326	267	500	570	1	1	65123786	568	4.64	0.98	12	1.83	188.00	891.00	1250	20220706	-30.24	721	20220930	20.94	1202	-27.45	20230213	756	15.34	20230104	1250	-30.24	20220706	721	20.94	20220930	1.41	N	010280	500	325 억	N	N	N	N
56	20230621	120741	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	888	-3	5	-0.34	798900450	882906	391.01	891	948	882	1158	624	891	904.85	0	-195370	912	901	893	882	874	897	878	326	267	500	570	1	1	65123786	578	4.72	1.00	12	1.36	188.00	891.00	1250	20220706	-28.96	721	20220930	23.16	1202	-26.12	20230213	756	17.46	20230104	1250	-28.96	20220706	721	23.16	20220930	1.41	N	010280	500	325 억	N	N	N	N
57	20230621	110639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	886	-5	5	-0.56	87047641	97859	43.34	891	895	882	1158	624	891	889.52	0	-63877	912	901	893	882	874	897	878	326	267	500	570	1	1	65123786	577	4.71	0.99	12	0.15	188.00	891.00	1250	20220706	-29.12	721	20220930	22.88	1202	-26.29	20230213	756	17.20	20230104	1250	-29.12	20220706	721	22.88	20220930	1.41	N	010280	500	325 억	N	N	N	N
58	20230621	100422	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	891	0	3	0.00	50014394	56022	24.81	891	895	887	1158	624	891	892.76	0	-44763	912	901	893	882	874	897	878	326	267	500	570	1	1	65123786	580	4.74	1.00	12	0.09	188.00	891.00	1250	20220706	-28.72	721	20220930	23.58	1202	-25.87	20230213	756	17.86	20230104	1250	-28.72	20220706	721	23.58	20220930	1.41	N	010280	500	325 억	N	N	N	N
59	20230621	090557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	892	1	2	0.11	3390073	3805	1.69	891	892	890	1158	624	891	890.95	0	-843	912	901	893	882	874	897	878	326	267	500	570	1	1	65123786	581	4.74	1.00	12	0.01	188.00	891.00	1250	20220706	-28.64	721	20220930	23.72	1202	-25.79	20230213	756	17.99	20230104	1250	-28.64	20220706	721	23.72	20220930	1.41	N	010280	500	325 억	N	N	N	N
60	20230620	160330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	891	-5	5	-0.56	201117167	225790	103.93	896	904	885	1164	628	896	890.73	0	-46557	906	901	891	886	876	903	888	326	268	500	570	1	1	65123786	580	4.74	1.00	12	0.35	188.00	891.00	1250	20220706	-28.72	721	20220930	23.58	1202	-25.87	20230213	756	17.86	20230104	1250	-28.72	20220706	721	23.58	20220930	1.40	N	010280	500	325 억	N	N	N	N
61	20230620	150430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	889	-7	5	-0.78	195926783	219964	101.25	896	904	885	1164	628	896	890.72	0	-46056	906	901	891	886	876	903	888	326	268	500	570	1	1	65123786	579	4.73	1.00	12	0.34	188.00	891.00	1250	20220706	-28.88	721	20220930	23.30	1202	-26.04	20230213	756	17.59	20230104	1250	-28.88	20220706	721	23.30	20220930	1.40	N	010280	500	325 억	N	N	N	N
62	20230620	140114	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	-6	5	-0.67	162098389	181951	83.75	896	904	885	1164	628	896	890.89	0	-32718	906	901	891	886	876	903	888	326	268	500	570	1	1	65123786	580	4.73	1.00	12	0.28	188.00	891.00	1250	20220706	-28.80	721	20220930	23.44	1202	-25.96	20230213	756	17.72	20230104	1250	-28.80	20220706	721	23.44	20220930	1.40	N	010280	500	325 억	N	N	N	N
63	20230620	130343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	892	-4	5	-0.45	155462558	174502	80.32	896	904	885	1164	628	896	890.89	0	-31089	906	901	891	886	876	903	888	326	268	500	570	1	1	65123786	581	4.74	1.00	12	0.27	188.00	891.00	1250	20220706	-28.64	721	20220930	23.72	1202	-25.79	20230213	756	17.99	20230104	1250	-28.64	20220706	721	23.72	20220930	1.40	N	010280	500	325 억	N	N	N	N
64	20230620	120551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	892	-4	5	-0.45	139051897	156053	71.83	896	904	885	1164	628	896	891.06	0	-32066	906	901	891	886	876	903	888	326	268	500	570	1	1	65123786	581	4.74	1.00	12	0.24	188.00	891.00	1250	20220706	-28.64	721	20220930	23.72	1202	-25.79	20230213	756	17.99	20230104	1250	-28.64	20220706	721	23.72	20220930	1.40	N	010280	500	325 억	N	N	N	N
65	20230620	110138	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	891	-5	5	-0.56	125556957	140911	64.86	896	904	885	1164	628	896	891.04	0	-30137	906	901	891	886	876	903	888	326	268	500	570	1	1	65123786	580	4.74	1.00	12	0.22	188.00	891.00	1250	20220706	-28.72	721	20220930	23.58	1202	-25.87	20230213	756	17.86	20230104	1250	-28.72	20220706	721	23.58	20220930	1.40	N	010280	500	325 억	N	N	N	N
66	20230620	100504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	892	-4	5	-0.45	50546269	56509	26.01	896	904	890	1164	628	896	894.48	0	-14861	906	901	891	886	876	903	888	326	268	500	570	1	1	65123786	581	4.74	1.00	12	0.09	188.00	891.00	1250	20220706	-28.64	721	20220930	23.72	1202	-25.79	20230213	756	17.99	20230104	1250	-28.64	20220706	721	23.72	20220930	1.40	N	010280	500	325 억	N	N	N	N
67	20230620	090653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	900	4	2	0.45	9698724	10805	4.97	896	904	895	1164	628	896	897.61	0	-3735	906	901	891	886	876	903	888	326	268	500	570	1	1	65123786	586	4.79	1.01	12	0.02	188.00	891.00	1250	20220706	-28.00	721	20220930	24.83	1202	-25.12	20230213	756	19.05	20230104	1250	-28.00	20220706	721	24.83	20220930	1.40	N	010280	500	325 억	N	N	N	N
68	20230619	160514	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	896	5	2	0.56	192811653	217137	87.39	892	896	881	1158	624	891	887.97	0	-14216	908	899	887	878	866	904	883	326	267	500	570	1	1	65123786	584	4.77	1.01	12	0.33	188.00	891.00	1250	20220706	-28.32	721	20220930	24.27	1202	-25.46	20230213	756	18.52	20230104	1250	-28.32	20220706	721	24.27	20220930	1.40	N	010280	500	325 억	N	N	N	N
69	20230619	150518	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	4	2	0.45	189478771	213409	85.89	892	895	881	1158	624	891	887.87	0	-14575	908	899	887	878	866	904	883	326	267	500	570	1	1	65123786	583	4.76	1.00	12	0.33	188.00	891.00	1250	20220706	-28.40	721	20220930	24.13	1202	-25.54	20230213	756	18.39	20230104	1250	-28.40	20220706	721	24.13	20220930	1.40	N	010280	500	325 억	N	N	N	N
70	20230619	140842	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	891	0	3	0.00	136772278	154179	62.05	892	895	881	1158	624	891	887.10	0	-32374	908	899	887	878	866	904	883	326	267	500	570	1	1	65123786	580	4.74	1.00	12	0.24	188.00	891.00	1250	20220706	-28.72	721	20220930	23.58	1202	-25.87	20230213	756	17.86	20230104	1250	-28.72	20220706	721	23.58	20220930	1.40	N	010280	500	325 억	N	N	N	N
71	20230619	130842	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	887	-4	5	-0.45	122194312	137751	55.44	892	895	881	1158	624	891	887.07	0	-27751	908	899	887	878	866	904	883	326	267	500	570	1	1	65123786	578	4.72	1.00	12	0.21	188.00	891.00	1250	20220706	-29.04	721	20220930	23.02	1202	-26.21	20230213	756	17.33	20230104	1250	-29.04	20220706	721	23.02	20220930	1.40	N	010280	500	325 억	N	N	N	N
72	20230619	120201	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	888	-3	5	-0.34	98199162	110673	44.54	892	895	881	1158	624	891	887.29	0	-29275	908	899	887	878	866	904	883	326	267	500	570	1	1	65123786	578	4.72	1.00	12	0.17	188.00	891.00	1250	20220706	-28.96	721	20220930	23.16	1202	-26.12	20230213	756	17.46	20230104	1250	-28.96	20220706	721	23.16	20220930	1.40	N	010280	500	325 억	N	N	N	N
73	20230619	110636	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	891	0	3	0.00	88506374	99764	40.15	892	895	881	1158	624	891	887.16	0	-22856	908	899	887	878	866	904	883	326	267	500	570	1	1	65123786	580	4.74	1.00	12	0.15	188.00	891.00	1250	20220706	-28.72	721	20220930	23.58	1202	-25.87	20230213	756	17.86	20230104	1250	-28.72	20220706	721	23.58	20220930	1.40	N	010280	500	325 억	N	N	N	N
74	20230619	100753	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	894	3	2	0.34	61148286	69053	27.79	892	894	881	1158	624	891	885.53	0	-13148	908	899	887	878	866	904	883	326	267	500	570	1	1	65123786	582	4.76	1.00	12	0.11	188.00	891.00	1250	20220706	-28.48	721	20220930	23.99	1202	-25.62	20230213	756	18.25	20230104	1250	-28.48	20220706	721	23.99	20220930	1.40	N	010280	500	325 억	N	N	N	N
75	20230619	090818	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	893	2	2	0.22	14483953	16288	6.56	892	893	883	1158	624	891	889.24	0	-6597	908	899	887	878	866	904	883	326	267	500	570	1	1	65123786	582	4.75	1.00	12	0.03	188.00	891.00	1250	20220706	-28.56	721	20220930	23.86	1202	-25.71	20230213	756	18.12	20230104	1250	-28.56	20220706	721	23.86	20220930	1.40	N	010280	500	325 억	N	N	N	N
76	20230616	160430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	891	19	2	2.18	219333011	246676	46.55	876	896	875	1133	611	872	889.21	0	5122	911	891	879	859	847	885	853	326	261	500	550	1	1	65123786	580	4.74	1.00	12	0.38	188.00	891.00	1250	20220706	-28.72	721	20220930	23.58	1202	-25.87	20230213	756	17.86	20230104	1250	-28.72	20220706	721	23.58	20220930	1.23	N	010280	500	325 억	N	N	N	N
77	20230616	150941	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	18	2	2.06	213744676	240400	45.37	876	896	875	1133	611	872	889.18	0	6615	911	891	879	859	847	885	853	326	261	500	550	1	1	65123786	580	4.73	1.00	12	0.37	188.00	891.00	1250	20220706	-28.80	721	20220930	23.44	1202	-25.96	20230213	756	17.72	20230104	1250	-28.80	20220706	721	23.44	20220930	1.23	N	010280	500	325 억	N	N	N	N
78	20230616	141031	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	892	20	2	2.29	200904900	225973	42.65	876	896	875	1133	611	872	889.13	0	15234	911	891	879	859	847	885	853	326	261	500	550	1	1	65123786	581	4.74	1.00	12	0.35	188.00	891.00	1250	20220706	-28.64	721	20220930	23.72	1202	-25.79	20230213	756	17.99	20230104	1250	-28.64	20220706	721	23.72	20220930	1.23	N	010280	500	325 억	N	N	N	N
79	20230616	130400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	23	2	2.64	172946642	194638	36.73	876	896	875	1133	611	872	888.62	0	22086	911	891	879	859	847	885	853	326	261	500	550	1	1	65123786	583	4.76	1.00	12	0.30	188.00	891.00	1250	20220706	-28.40	721	20220930	24.13	1202	-25.54	20230213	756	18.39	20230104	1250	-28.40	20220706	721	24.13	20220930	1.23	N	010280	500	325 억	N	N	N	N
80	20230616	120857	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	23	2	2.64	164484300	185174	34.95	876	896	875	1133	611	872	888.34	0	21045	911	891	879	859	847	885	853	326	261	500	550	1	1	65123786	583	4.76	1.00	12	0.28	188.00	891.00	1250	20220706	-28.40	721	20220930	24.13	1202	-25.54	20230213	756	18.39	20230104	1250	-28.40	20220706	721	24.13	20220930	1.23	N	010280	500	325 억	N	N	N	N
81	20230616	110349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	891	19	2	2.18	142386998	160434	30.28	876	895	875	1133	611	872	887.59	0	16945	911	891	879	859	847	885	853	326	261	500	550	1	1	65123786	580	4.74	1.00	12	0.25	188.00	891.00	1250	20220706	-28.72	721	20220930	23.58	1202	-25.87	20230213	756	17.86	20230104	1250	-28.72	20220706	721	23.58	20220930	1.23	N	010280	500	325 억	N	N	N	N
82	20230616	100736	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	889	17	2	1.95	116330368	131164	24.75	876	895	875	1133	611	872	887.00	0	23713	911	891	879	859	847	885	853	326	261	500	550	1	1	65123786	579	4.73	1.00	12	0.20	188.00	891.00	1250	20220706	-28.88	721	20220930	23.30	1202	-26.04	20230213	756	17.59	20230104	1250	-28.88	20220706	721	23.30	20220930	1.23	N	010280	500	325 억	N	N	N	N
83	20230616	090215	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	877	5	2	0.57	3493182	3991	0.75	876	877	876	1133	611	872	876.09	0	95	911	891	879	859	847	885	853	326	261	500	550	1	1	65123786	571	4.66	0.98	12	0.01	188.00	891.00	1250	20220706	-29.84	721	20220930	21.64	1202	-27.04	20230213	756	16.01	20230104	1250	-29.84	20220706	721	21.64	20220930	1.23	N	010280	500	325 억	N	N	N	N
84	20230615	150613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	873	-12	5	-1.36	441638289	504980	56.63	880	899	867	1150	620	885	874.57	0	-6001	921	902	886	867	851	895	860	326	265	500	560	1	1	65123786	569	4.64	0.98	12	0.78	188.00	891.00	1250	20220706	-30.16	721	20220930	21.08	1202	-27.37	20230213	756	15.48	20230104	1250	-30.16	20220706	721	21.08	20220930	1.19	N	010280	500	325 억	N	N	N	N
85	20230615	141020	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	874	-11	5	-1.24	422212462	482724	54.14	880	899	867	1150	620	885	874.65	0	-6605	921	902	886	867	851	895	860	326	265	500	560	1	1	65123786	569	4.65	0.98	12	0.74	188.00	891.00	1250	20220706	-30.08	721	20220930	21.22	1202	-27.29	20230213	756	15.61	20230104	1250	-30.08	20220706	721	21.22	20220930	1.19	N	010280	500	325 억	N	N	N	N
86	20230615	130311	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	871	-14	5	-1.58	343523896	392526	44.02	880	899	867	1150	620	885	875.16	0	4053	921	902	886	867	851	895	860	326	265	500	560	1	1	65123786	567	4.63	0.98	12	0.60	188.00	891.00	1250	20220706	-30.32	721	20220930	20.80	1202	-27.54	20230213	756	15.21	20230104	1250	-30.32	20220706	721	20.80	20220930	1.19	N	010280	500	325 억	N	N	N	N
87	20230615	120442	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	877	-8	5	-0.90	312367678	356879	40.02	880	899	867	1150	620	885	875.28	0	7538	921	902	886	867	851	895	860	326	265	500	560	1	1	65123786	571	4.66	0.98	12	0.55	188.00	891.00	1250	20220706	-29.84	721	20220930	21.64	1202	-27.04	20230213	756	16.01	20230104	1250	-29.84	20220706	721	21.64	20220930	1.19	N	010280	500	325 억	N	N	N	N
88	20230615	110323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	873	-12	5	-1.36	195540632	222252	24.93	880	899	867	1150	620	885	879.81	0	4861	921	902	886	867	851	895	860	326	265	500	560	1	1	65123786	569	4.64	0.98	12	0.34	188.00	891.00	1250	20220706	-30.16	721	20220930	21.08	1202	-27.37	20230213	756	15.48	20230104	1250	-30.16	20220706	721	21.08	20220930	1.19	N	010280	500	325 억	N	N	N	N
89	20230611	184535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	906	0	3	0.00	406656187	447204	78.42	906	928	902	1177	635	906	909.35	-58807	-81517	926	915	910	899	894	914	898	326	271	500	570	1	1	65123786	590	4.82	1.02	12	0.69	188.00	891.00	1450	20220610	-37.52	721	20220930	25.66	1202	-24.63	20230213	756	19.84	20230104	1450	-37.52	20220610	721	25.66	20220930	0.94	N	010280	500	325 억	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History