KissMeData/139050/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160756	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	6080	190	2	3.23	809258640	141847	75.53	5890	6160	5310	7650	4130	5890	5705.15	1.13	0	9102	6743	6316	6103	5676	5463	6210	5570	39	1760	500	4240	10	1	7862472	478	-2.21	1.21	12	1.80	-2745.00	5014.00	13816	20221129	-55.99	5310	20230630	14.50	10382	-41.44	20230118	5310	14.50	20230630	8970	-32.22	20230628	332	1731.33	20230424	0.02	N	139050	500	39 억	88610	N	N	N	N
3	20230630	150758	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	6080	190	2	3.23	771654090	135606	72.21	5890	6160	5310	7650	4130	5890	5690.41	1.13	0	9225	6743	6316	6103	5676	5463	6210	5570	39	1760	500	4240	10	1	7862472	478	-2.21	1.21	12	1.72	-2745.00	5014.00	13816	20221129	-55.99	5310	20230630	14.50	10382	-41.44	20230118	5310	14.50	20230630	8970	-32.22	20230628	332	1731.33	20230424	0.02	N	139050	500	39 억	88610	N	N	N	N
4	20230630	140756	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	5930	40	2	0.68	612936490	109463	58.29	5890	5980	5310	7650	4130	5890	5599.49	1.13	0	7574	6743	6316	6103	5676	5463	6210	5570	39	1760	500	4240	10	1	7862472	466	-2.16	1.18	12	1.39	-2745.00	5014.00	13816	20221129	-57.08	5310	20230630	11.68	10382	-42.88	20230118	5310	11.68	20230630	8970	-33.89	20230628	332	1686.14	20230424	0.02	N	139050	500	39 억	88610	N	N	N	N
5	20230630	130757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	5700	-190	5	-3.23	533190790	95702	50.96	5890	5890	5310	7650	4130	5890	5571.37	1.13	0	6635	6743	6316	6103	5676	5463	6210	5570	39	1760	500	4240	10	1	7862472	448	-2.08	1.14	12	1.22	-2745.00	5014.00	13816	20221129	-58.74	5310	20230630	7.34	10382	-45.10	20230118	5310	7.34	20230630	8970	-36.45	20230628	332	1616.87	20230424	0.02	N	139050	500	39 억	88610	N	N	N	N
6	20230630	120754	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	5610	-280	5	-4.75	504832960	90660	48.27	5890	5890	5310	7650	4130	5890	5568.42	1.13	0	6345	6743	6316	6103	5676	5463	6210	5570	39	1760	500	4240	10	1	7862472	441	-2.04	1.12	12	1.15	-2745.00	5014.00	13816	20221129	-59.39	5310	20230630	5.65	10382	-45.96	20230118	5310	5.65	20230630	8970	-37.46	20230628	332	1589.76	20230424	0.02	N	139050	500	39 억	88610	N	N	N	N
7	20230630	110757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	5740	-150	5	-2.55	483147370	86841	46.24	5890	5890	5310	7650	4130	5890	5563.59	1.13	0	6127	6743	6316	6103	5676	5463	6210	5570	39	1760	500	4240	10	1	7862472	451	-2.09	1.14	12	1.10	-2745.00	5014.00	13816	20221129	-58.45	5310	20230630	8.10	10382	-44.71	20230118	5310	8.10	20230630	8970	-36.01	20230628	332	1628.92	20230424	0.02	N	139050	500	39 억	88610	N	N	N	N
8	20230630	100757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	5470	-420	5	-7.13	388337550	70154	37.35	5890	5890	5310	7650	4130	5890	5535.50	1.13	0	4520	6743	6316	6103	5676	5463	6210	5570	39	1760	500	4240	10	1	7862472	430	-1.99	1.09	12	0.89	-2745.00	5014.00	13816	20221129	-60.41	5310	20230630	3.01	10382	-47.31	20230118	5310	3.01	20230630	8970	-39.02	20230628	332	1547.59	20230424	0.02	N	139050	500	39 억	88610	N	N	N	N
9	20230630	090757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	5630	-260	5	-4.41	62046040	10724	5.71	5890	5890	5630	7650	4130	5890	5785.72	1.13	0	0	6743	6316	6103	5676	5463	6210	5570	39	1760	500	4240	10	1	7862472	443	-2.05	1.12	12	0.14	-2745.00	5014.00	13816	20221129	-59.25	5377	20230424	4.71	10382	-45.77	20230118	5377	4.71	20230424	8970	-37.24	20230628	332	1595.78	20230424	0.02	N	139050	500	39 억	88610	N	N	N	N
10	20230629	160755	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	5890	-680	5	-10.35	1154519510	186521	7.63	6430	6530	5890	8540	4600	6570	6189.77	1.17	0	-3455	9903	8236	7303	5636	4703	7770	5170	39	1970	500	4730	10	1	7862472	463	-2.15	1.17	12	2.37	-2745.00	5014.00	13816	20221129	-57.37	5377	20230424	9.54	10382	-43.27	20230118	5377	9.54	20230424	8970	-34.34	20230628	332	1674.10	20230424	0.44	N	139050	500	39 억	92065	N	N	N	N
11	20230629	150753	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	6040	-530	5	-8.07	1099660610	177259	7.25	6430	6530	5980	8540	4600	6570	6203.67	1.17	0	-88	9903	8236	7303	5636	4703	7770	5170	39	1970	500	4730	10	1	7862472	475	-2.20	1.20	12	2.25	-2745.00	5014.00	13816	20221129	-56.28	5377	20230424	12.33	10382	-41.82	20230118	5377	12.33	20230424	8970	-32.66	20230628	332	1719.28	20230424	0.44	N	139050	500	39 억	92065	N	N	N	N
12	20230629	140751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	6080	-490	5	-7.46	984621420	158191	6.47	6430	6530	6000	8540	4600	6570	6224.23	1.17	0	-88	9903	8236	7303	5636	4703	7770	5170	39	1970	500	4730	10	1	7862472	478	-2.21	1.21	12	2.01	-2745.00	5014.00	13816	20221129	-55.99	5377	20230424	13.07	10382	-41.44	20230118	5377	13.07	20230424	8970	-32.22	20230628	332	1731.33	20230424	0.44	N	139050	500	39 억	92065	N	N	N	N
13	20230629	130751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	6160	-410	5	-6.24	935716370	150156	6.14	6430	6530	6000	8540	4600	6570	6231.60	1.17	0	-1104	9903	8236	7303	5636	4703	7770	5170	39	1970	500	4730	10	1	7862472	484	-2.24	1.23	12	1.91	-2745.00	5014.00	13816	20221129	-55.41	5377	20230424	14.56	10382	-40.67	20230118	5377	14.56	20230424	8970	-31.33	20230628	332	1755.42	20230424	0.44	N	139050	500	39 억	92065	N	N	N	N
14	20230629	120754	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	6190	-380	5	-5.78	772220980	123325	5.04	6430	6530	6080	8540	4600	6570	6261.65	1.17	0	-1104	9903	8236	7303	5636	4703	7770	5170	39	1970	500	4730	10	1	7862472	487	-2.26	1.23	12	1.57	-2745.00	5014.00	13816	20221129	-55.20	5377	20230424	15.12	10382	-40.38	20230118	5377	15.12	20230424	8970	-30.99	20230628	332	1764.46	20230424	0.44	N	139050	500	39 억	92065	N	N	N	N
15	20230629	110755	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	6310	-260	5	-3.96	632043600	100680	4.12	6430	6530	6080	8540	4600	6570	6277.72	1.17	0	-1104	9903	8236	7303	5636	4703	7770	5170	39	1970	500	4730	10	1	7862472	496	-2.30	1.26	12	1.28	-2745.00	5014.00	13816	20221129	-54.33	5377	20230424	17.35	10382	-39.22	20230118	5377	17.35	20230424	8970	-29.65	20230628	332	1800.60	20230424	0.44	N	139050	500	39 억	92065	N	N	N	N
16	20230629	100756	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	6250	-320	5	-4.87	488439180	77715	3.18	6430	6530	6080	8540	4600	6570	6284.96	1.17	0	-1017	9903	8236	7303	5636	4703	7770	5170	39	1970	500	4730	10	1	7862472	491	-2.28	1.25	12	0.99	-2745.00	5014.00	13816	20221129	-54.76	5377	20230424	16.24	10382	-39.80	20230118	5377	16.24	20230424	8970	-30.32	20230628	332	1782.53	20230424	0.44	N	139050	500	39 억	92065	N	N	N	N
17	20230629	090722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	6390	-180	5	-2.74	127050990	19748	0.81	6430	6530	6380	8540	4600	6570	6433.54	1.17	0	118	9903	8236	7303	5636	4703	7770	5170	39	1970	500	4730	10	1	7862472	502	-2.33	1.27	12	0.25	-2745.00	5014.00	13816	20221129	-53.75	5377	20230424	18.84	10382	-38.45	20230118	5377	18.84	20230424	8970	-28.76	20230628	332	1824.70	20230424	0.44	N	139050	500	39 억	92065	N	N	N	N
18	20230628	160743	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	6570	-330	5	-4.78	19590810290	2435069	0.00	6900	8970	6370	8970	4830	6900	8045.54	1.50	-901604	-25774	6390	6390	6390	6390	6390	6390	6390	39	2070	500	1910	10	1	7862472	517	-2.39	1.31	12	30.97	-2745.00	5014.00	12795	20221129	-48.65	4980	20230424	31.93	9615	-31.67	20230118	4980	31.93	20230424	8970	-26.76	20230628	332	1878.92	20230424	0.03	N	139050	500	39 억	117821	N	N	N	N
19	20230628	150749	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	6820	-80	5	-1.16	19101571030	2360185	0.00	6900	8970	6430	8970	4830	6900	8093.25	1.50	-901604	-25771	6390	6390	6390	6390	6390	6390	6390	39	2070	500	1910	10	1	7862472	536	-2.48	1.36	12	30.02	-2745.00	5014.00	12795	20221129	-46.70	4980	20230424	36.95	9615	-29.07	20230118	4980	36.95	20230424	8970	-23.97	20230628	332	1954.22	20230424	0.03	N	139050	500	39 억	117821	N	N	N	N
20	20230628	140747	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	6830	-70	5	-1.01	18900935530	2330437	0.00	6900	8970	6430	8970	4830	6900	8110.47	1.50	-901604	-25596	6390	6390	6390	6390	6390	6390	6390	39	2070	500	1910	10	1	7862472	537	-2.49	1.36	12	29.64	-2745.00	5014.00	12795	20221129	-46.62	4980	20230424	37.15	9615	-28.97	20230118	4980	37.15	20230424	8970	-23.86	20230628	332	1957.23	20230424	0.03	N	139050	500	39 억	117821	N	N	N	N
21	20230628	130748	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	6770	-130	5	-1.88	18757138730	2309298	0.00	6900	8970	6430	8970	4830	6900	8122.44	1.50	-901604	-25507	6390	6390	6390	6390	6390	6390	6390	39	2070	500	1910	10	1	7862472	532	-2.47	1.35	12	29.37	-2745.00	5014.00	12795	20221129	-47.09	4980	20230424	35.94	9615	-29.59	20230118	4980	35.94	20230424	8970	-24.53	20230628	332	1939.16	20230424	0.03	N	139050	500	39 억	117821	N	N	N	N
22	20230628	120754	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	6830	-70	5	-1.01	18429328240	2261553	0.00	6900	8970	6430	8970	4830	6900	8148.97	1.50	-901604	-25587	6390	6390	6390	6390	6390	6390	6390	39	2070	500	1910	10	1	7862472	537	-2.49	1.36	12	28.76	-2745.00	5014.00	12795	20221129	-46.62	4980	20230424	37.15	9615	-28.97	20230118	4980	37.15	20230424	8970	-23.86	20230628	332	1957.23	20230424	0.03	N	139050	500	39 억	117821	N	N	N	N
23	20230628	110752	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	7060	160	2	2.32	17520295140	2127174	0.00	6900	8970	6430	8970	4830	6900	8236.42	1.50	-901604	-12305	6390	6390	6390	6390	6390	6390	6390	39	2070	500	1910	10	1	7862472	555	-2.57	1.41	12	27.05	-2745.00	5014.00	12795	20221129	-44.82	4980	20230424	41.77	9615	-26.57	20230118	4980	41.77	20230424	8970	-21.29	20230628	332	2026.51	20230424	0.03	N	139050	500	39 억	117821	N	N	N	N
24	20230628	100753	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	7400	500	2	7.25	15865686910	1898958	0.00	6900	8970	6430	8970	4830	6900	8354.94	1.50	-901604	-3943	6390	6390	6390	6390	6390	6390	6390	39	2070	500	1910	10	1	7862472	582	-2.70	1.48	12	24.15	-2745.00	5014.00	12795	20221129	-42.16	4980	20230424	48.59	9615	-23.04	20230118	4980	48.59	20230424	8970	-17.50	20230628	332	2128.92	20230424	0.03	N	139050	500	39 억	117821	N	N	N	N
25	20230628	090750	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	8500	1600	2	23.19	2413371420	283772	0.00	6900	8970	6430	8970	4830	6900	8504.61	1.50	-901604	-1029	6390	6390	6390	6390	6390	6390	6390	39	2070	500	1910	10	1	7862472	668	-3.10	1.70	12	3.61	-2745.00	5014.00	12795	20221129	-33.57	4980	20230424	70.68	9615	-11.60	20230118	4980	70.68	20230424	8970	-5.24	20230628	332	2460.24	20230424	0.03	N	139050	500	39 억	117821	Y	N	N	N
26	20230627	160748	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
27	20230627	150753	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
28	20230627	140802	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
29	20230627	130800	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
30	20230627	120802	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
31	20230627	110808	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
32	20230627	100744	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
33	20230627	090749	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
34	20230626	160748	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
35	20230626	150753	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
36	20230626	140752	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
37	20230626	130747	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
38	20230626	120747	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
39	20230626	110747	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
40	20230626	100747	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
41	20230626	090750	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
42	20230623	174619	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
43	20230623	140625	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
44	20230622	160617	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
45	20230622	150833	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
46	20230622	140215	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
47	20230622	130838	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
48	20230622	120314	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
49	20230622	111024	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
50	20230622	100738	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
51	20230622	090731	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
52	20230621	160934	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
53	20230621	150535	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
54	20230621	140259	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
55	20230621	130419	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
56	20230621	120749	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
57	20230621	110602	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
58	20230621	100832	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
59	20230621	091037	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
60	20230620	160107	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
61	20230620	150333	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
62	20230620	140933	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
63	20230620	130448	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
64	20230620	120256	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
65	20230620	110604	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
66	20230620	100906	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
67	20230620	090605	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
68	20230619	160601	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
69	20230619	150142	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
70	20230619	140800	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
71	20230619	130305	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
72	20230619	120428	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
73	20230619	110705	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
74	20230619	100942	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
75	20230619	090113	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
76	20230616	160958	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
77	20230616	150923	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
78	20230616	140832	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
79	20230616	130401	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
80	20230616	120957	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
81	20230616	110945	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
82	20230616	100146	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
83	20230616	090912	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
84	20230615	150914	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
85	20230615	140813	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
86	20230615	130733	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
87	20230615	120135	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
88	20230615	110416	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-0.16	0.08	12	0.00	-2745.00	5014.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N
89	20230611	184639	58	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	426	0	3	0.00	0	0	0.00	0	0	0	553	299	426	0.00	0.96	0	0	426	426	426	426	426	426	426	532	127	500	300	1	1	106494006	454	-2.33	1.28	12	0.00	-183.00	334.00	853	20221129	-50.06	332	20230424	28.31	641	-33.54	20230118	332	28.31	20230424	853	-50.06	20221129	332	28.31	20230424	0.03	N	139050	500	532 억	1019425	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History