KissMeData/351330/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161235	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14120	180	2	1.29	12683728890	873975	881.50	14010	15130	13850	18120	9760	13940	14512.98	0.79	-29363	14526	14232	14036	13742	13546	14135	13645	41	4180	500	8640	10	1	8288520	1170	-252.14	2.44	12	10.54	-56.00	5794.00	22450	20240529	-37.10	7800	20231030	81.03	22450	-37.10	20240529	8550	65.15	20240105	22450	-37.10	20240529	7800	81.03	20231030	7.78	N	351330	500	41 억	65701	N	N	0	N	N
3	20240628	151249	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14040	100	2	0.72	12382375780	852597	859.94	14010	15130	13850	18120	9760	13940	14523.13	0.79	-31610	14526	14232	14036	13742	13546	14135	13645	41	4180	500	8640	10	1	8288520	1164	-250.71	2.42	12	10.29	-56.00	5794.00	22450	20240529	-37.46	7800	20231030	80.00	22450	-37.46	20240529	8550	64.21	20240105	22450	-37.46	20240529	7800	80.00	20231030	7.78	N	351330	500	41 억	65701	N	N	0	N	N
4	20240628	141248	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13900	-40	5	-0.29	11949512980	821673	828.75	14010	15130	13850	18120	9760	13940	14542.91	0.79	-44222	14526	14232	14036	13742	13546	14135	13645	41	4180	500	8640	10	1	8288520	1152	-248.21	2.40	12	9.91	-56.00	5794.00	22450	20240529	-38.08	7800	20231030	78.21	22450	-38.08	20240529	8550	62.57	20240105	22450	-38.08	20240529	7800	78.21	20231030	7.78	N	351330	500	41 억	65701	N	N	0	N	N
5	20240628	131246	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13980	40	2	0.29	11680506520	802334	809.24	14010	15130	13850	18120	9760	13940	14558.16	0.79	-43115	14526	14232	14036	13742	13546	14135	13645	41	4180	500	8640	10	1	8288520	1159	-249.64	2.41	12	9.68	-56.00	5794.00	22450	20240529	-37.73	7800	20231030	79.23	22450	-37.73	20240529	8550	63.51	20240105	22450	-37.73	20240529	7800	79.23	20231030	7.78	N	351330	500	41 억	65701	N	N	0	N	N
6	20240628	121244	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13920	-20	5	-0.14	11429846750	784348	791.10	14010	15130	13850	18120	9760	13940	14572.42	0.79	-42622	14526	14232	14036	13742	13546	14135	13645	41	4180	500	8640	10	1	8288520	1154	-248.57	2.40	12	9.46	-56.00	5794.00	22450	20240529	-38.00	7800	20231030	78.46	22450	-38.00	20240529	8550	62.81	20240105	22450	-38.00	20240529	7800	78.46	20231030	7.78	N	351330	500	41 억	65701	N	N	0	N	N
7	20240628	111223	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14000	60	2	0.43	10891114050	745768	752.19	14010	15130	13850	18120	9760	13940	14603.89	0.79	-40989	14526	14232	14036	13742	13546	14135	13645	41	4180	500	8640	10	1	8288520	1160	-250.00	2.42	12	9.00	-56.00	5794.00	22450	20240529	-37.64	7800	20231030	79.49	22450	-37.64	20240529	8550	63.74	20240105	22450	-37.64	20240529	7800	79.49	20231030	7.78	N	351330	500	41 억	65701	N	N	0	N	N
8	20240628	101219	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14440	500	2	3.59	920687710	64407	64.96	14010	14520	13850	18120	9760	13940	14294.84	0.79	7498	14526	14232	14036	13742	13546	14135	13645	41	4180	500	8640	10	1	8288520	1197	-257.86	2.49	12	0.78	-56.00	5794.00	22450	20240529	-35.68	7800	20231030	85.13	22450	-35.68	20240529	8550	68.89	20240105	22450	-35.68	20240529	7800	85.13	20231030	7.78	N	351330	500	41 억	65701	N	N	0	N	N
9	20240628	091225	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13930	-10	5	-0.07	90069070	6479	6.53	14010	14090	13850	18120	9760	13940	13901.69	0.79	679	14526	14232	14036	13742	13546	14135	13645	41	4180	500	8640	10	1	8288520	1155	-248.75	2.40	12	0.08	-56.00	5794.00	22450	20240529	-37.95	7800	20231030	78.59	22450	-37.95	20240529	8550	62.92	20240105	22450	-37.95	20240529	7800	78.59	20231030	7.78	N	351330	500	41 억	65701	N	N	0	N	N
10	20240627	161213	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13940	-260	5	-1.83	1372117080	97607	45.90	14150	14330	13840	18460	9940	14200	14059.18	0.77	1829	14713	14456	14303	14046	13893	14380	13970	41	4260	500	8800	10	1	8288520	1155	-248.93	2.41	12	1.18	-56.00	5794.00	22450	20240529	-37.91	7800	20231030	78.72	22450	-37.91	20240529	8550	63.04	20240105	22450	-37.91	20240529	7800	78.72	20231030	7.84	N	351330	500	41 억	63627	N	N	4	N	N
11	20240627	151220	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13990	-210	5	-1.48	1262719030	89763	42.21	14150	14330	13840	18460	9940	14200	14067.25	0.77	615	14713	14456	14303	14046	13893	14380	13970	41	4260	500	8800	10	1	8288520	1160	-249.82	2.41	12	1.08	-56.00	5794.00	22450	20240529	-37.68	7800	20231030	79.36	22450	-37.68	20240529	8550	63.63	20240105	22450	-37.68	20240529	7800	79.36	20231030	7.84	N	351330	500	41 억	63627	N	N	4	N	N
12	20240627	141218	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14020	-180	5	-1.27	1129894140	80268	37.75	14150	14330	13840	18460	9940	14200	14076.52	0.77	-515	14713	14456	14303	14046	13893	14380	13970	41	4260	500	8800	10	1	8288520	1162	-250.36	2.42	12	0.97	-56.00	5794.00	22450	20240529	-37.55	7800	20231030	79.74	22450	-37.55	20240529	8550	63.98	20240105	22450	-37.55	20240529	7800	79.74	20231030	7.84	N	351330	500	41 억	63627	N	N	4	N	N
13	20240627	131218	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14060	-140	5	-0.99	1070610490	76037	35.76	14150	14330	13840	18460	9940	14200	14080.12	0.77	-1754	14713	14456	14303	14046	13893	14380	13970	41	4260	500	8800	10	1	8288520	1165	-251.07	2.43	12	0.92	-56.00	5794.00	22450	20240529	-37.37	7800	20231030	80.26	22450	-37.37	20240529	8550	64.44	20240105	22450	-37.37	20240529	7800	80.26	20231030	7.84	N	351330	500	41 억	63627	N	N	4	N	N
14	20240627	121220	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14030	-170	5	-1.20	979910260	69556	32.71	14150	14330	13840	18460	9940	14200	14088.08	0.77	-3526	14713	14456	14303	14046	13893	14380	13970	41	4260	500	8800	10	1	8288520	1163	-250.54	2.42	12	0.84	-56.00	5794.00	22450	20240529	-37.51	7800	20231030	79.87	22450	-37.51	20240529	8550	64.09	20240105	22450	-37.51	20240529	7800	79.87	20231030	7.84	N	351330	500	41 억	63627	N	N	4	N	N
15	20240627	111219	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14130	-70	5	-0.49	819912760	58157	27.35	14150	14330	13840	18460	9940	14200	14098.26	0.77	3289	14713	14456	14303	14046	13893	14380	13970	41	4260	500	8800	10	1	8288520	1171	-252.32	2.44	12	0.70	-56.00	5794.00	22450	20240529	-37.06	7800	20231030	81.15	22450	-37.06	20240529	8550	65.26	20240105	22450	-37.06	20240529	7800	81.15	20231030	7.84	N	351330	500	41 억	63627	N	N	4	N	N
16	20240627	101220	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14190	-10	5	-0.07	555489780	39588	18.62	14150	14300	13840	18460	9940	14200	14031.77	0.77	4779	14713	14456	14303	14046	13893	14380	13970	41	4260	500	8800	10	1	8288520	1176	-253.39	2.45	12	0.48	-56.00	5794.00	22450	20240529	-36.79	7800	20231030	81.92	22450	-36.79	20240529	8550	65.96	20240105	22450	-36.79	20240529	7800	81.92	20231030	7.84	N	351330	500	41 억	63627	N	N	4	N	N
17	20240627	091219	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14150	-50	5	-0.35	81745700	5769	2.71	14150	14250	14100	18460	9940	14200	14169.82	0.77	243	14713	14456	14303	14046	13893	14380	13970	41	4260	500	8800	10	1	8288520	1173	-252.68	2.44	12	0.07	-56.00	5794.00	22450	20240529	-36.97	7800	20231030	81.41	22450	-36.97	20240529	8550	65.50	20240105	22450	-36.97	20240529	7800	81.41	20231030	7.84	N	351330	500	41 억	63627	N	N	4	N	N
18	20240626	161214	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14200	-100	5	-0.70	3026003410	210962	67.79	14300	14560	14150	18590	10010	14300	14343.99	0.66	9034	15046	14672	14006	13632	12966	14860	13820	41	4290	500	8860	10	1	8288520	1177	-253.57	2.45	12	2.55	-56.00	5794.00	22450	20240529	-36.75	7800	20231030	82.05	22450	-36.75	20240529	8550	66.08	20240105	22450	-36.75	20240529	7800	82.05	20231030	8.31	N	351330	500	41 억	54495	N	N	4	N	N
19	20240626	151219	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14200	-100	5	-0.70	2651620820	184644	59.34	14300	14560	14150	18590	10010	14300	14360.77	0.66	3683	15046	14672	14006	13632	12966	14860	13820	41	4290	500	8860	10	1	8288520	1177	-253.57	2.45	12	2.23	-56.00	5794.00	22450	20240529	-36.75	7800	20231030	82.05	22450	-36.75	20240529	8550	66.08	20240105	22450	-36.75	20240529	7800	82.05	20231030	8.31	N	351330	500	41 억	54495	N	N	34	N	N
20	20240626	141216	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14300	0	3	0.00	2159432640	150055	48.22	14300	14560	14160	18590	10010	14300	14391.03	0.66	-5251	15046	14672	14006	13632	12966	14860	13820	41	4290	500	8860	10	1	8288520	1185	-255.36	2.47	12	1.81	-56.00	5794.00	22450	20240529	-36.30	7800	20231030	83.33	22450	-36.30	20240529	8550	67.25	20240105	22450	-36.30	20240529	7800	83.33	20231030	8.31	N	351330	500	41 억	54495	N	N	34	N	N
21	20240626	131216	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14400	100	2	0.70	1990599150	138250	44.43	14300	14560	14160	18590	10010	14300	14398.65	0.66	-1418	15046	14672	14006	13632	12966	14860	13820	41	4290	500	8860	10	1	8288520	1194	-257.14	2.49	12	1.67	-56.00	5794.00	22450	20240529	-35.86	7800	20231030	84.62	22450	-35.86	20240529	8550	68.42	20240105	22450	-35.86	20240529	7800	84.62	20231030	8.31	N	351330	500	41 억	54495	N	N	34	N	N
22	20240626	121214	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14340	40	2	0.28	1856746390	128933	41.43	14300	14560	14160	18590	10010	14300	14400.98	0.66	-2321	15046	14672	14006	13632	12966	14860	13820	41	4290	500	8860	10	1	8288520	1189	-256.07	2.47	12	1.56	-56.00	5794.00	22450	20240529	-36.12	7800	20231030	83.85	22450	-36.12	20240529	8550	67.72	20240105	22450	-36.12	20240529	7800	83.85	20231030	8.31	N	351330	500	41 억	54495	N	N	34	N	N
23	20240626	111216	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14490	190	2	1.33	1721939590	119562	38.42	14300	14560	14160	18590	10010	14300	14402.19	0.66	-847	15046	14672	14006	13632	12966	14860	13820	41	4290	500	8860	10	1	8288520	1201	-258.75	2.50	12	1.44	-56.00	5794.00	22450	20240529	-35.46	7800	20231030	85.77	22450	-35.46	20240529	8550	69.47	20240105	22450	-35.46	20240529	7800	85.77	20231030	8.31	N	351330	500	41 억	54495	N	N	34	N	N
24	20240626	101213	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14430	130	2	0.91	1440361850	99963	32.12	14300	14560	14160	18590	10010	14300	14409.11	0.66	-1513	15046	14672	14006	13632	12966	14860	13820	41	4290	500	8860	10	1	8288520	1196	-257.68	2.49	12	1.21	-56.00	5794.00	22450	20240529	-35.72	7800	20231030	85.00	22450	-35.72	20240529	8550	68.77	20240105	22450	-35.72	20240529	7800	85.00	20231030	8.31	N	351330	500	41 억	54495	N	N	34	N	N
25	20240626	091217	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14210	-90	5	-0.63	227958980	15967	5.13	14300	14350	14210	18590	10010	14300	14276.66	0.66	-5624	15046	14672	14006	13632	12966	14860	13820	41	4290	500	8860	10	1	8288520	1178	-253.75	2.45	12	0.19	-56.00	5794.00	22450	20240529	-36.70	7800	20231030	82.18	22450	-36.70	20240529	8550	66.20	20240105	22450	-36.70	20240529	7800	82.18	20231030	8.31	N	351330	500	41 억	54495	N	N	34	N	N
26	20240625	161213	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14300	410	2	2.95	4264965980	307091	81.64	13900	14380	13340	18050	9730	13890	13886.26	0.20	38322	14856	14372	14066	13582	13276	14220	13430	41	4160	500	8610	10	1	8288520	1185	-255.36	2.47	12	3.71	-56.00	5794.00	22450	20240529	-36.30	7800	20231030	83.33	22450	-36.30	20240529	8550	67.25	20240105	22450	-36.30	20240529	7800	83.33	20231030	8.65	N	351330	500	41 억	16445	N	N	34	N	N
27	20240625	151210	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14180	290	2	2.09	4057002740	292466	77.75	13900	14380	13340	18050	9730	13890	13871.70	0.20	37539	14856	14372	14066	13582	13276	14220	13430	41	4160	500	8610	10	1	8288520	1175	-253.21	2.45	12	3.53	-56.00	5794.00	22450	20240529	-36.84	7800	20231030	81.79	22450	-36.84	20240529	8550	65.85	20240105	22450	-36.84	20240529	7800	81.79	20231030	8.65	N	351330	500	41 억	16445	N	N	0	N	N
28	20240625	141214	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14210	320	2	2.30	3701281670	267432	71.09	13900	14380	13340	18050	9730	13890	13840.06	0.20	34778	14856	14372	14066	13582	13276	14220	13430	41	4160	500	8610	10	1	8288520	1178	-253.75	2.45	12	3.23	-56.00	5794.00	22450	20240529	-36.70	7800	20231030	82.18	22450	-36.70	20240529	8550	66.20	20240105	22450	-36.70	20240529	7800	82.18	20231030	8.65	N	351330	500	41 억	16445	N	N	0	N	N
29	20240625	131214	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14170	280	2	2.02	3087334160	224244	59.61	13900	14250	13340	18050	9730	13890	13767.68	0.20	27490	14856	14372	14066	13582	13276	14220	13430	41	4160	500	8610	10	1	8288520	1174	-253.04	2.45	12	2.71	-56.00	5794.00	22450	20240529	-36.88	7800	20231030	81.67	22450	-36.88	20240529	8550	65.73	20240105	22450	-36.88	20240529	7800	81.67	20231030	8.65	N	351330	500	41 억	16445	N	N	0	N	N
30	20240625	121217	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14150	260	2	1.87	2296599560	168422	44.77	13900	14170	13340	18050	9730	13890	13635.80	0.20	22741	14856	14372	14066	13582	13276	14220	13430	41	4160	500	8610	10	1	8288520	1173	-252.68	2.44	12	2.03	-56.00	5794.00	22450	20240529	-36.97	7800	20231030	81.41	22450	-36.97	20240529	8550	65.50	20240105	22450	-36.97	20240529	7800	81.41	20231030	8.65	N	351330	500	41 억	16445	N	N	0	N	N
31	20240625	111215	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13640	-250	5	-1.80	1699975170	125456	33.35	13900	13910	13340	18050	9730	13890	13550.04	0.20	15220	14856	14372	14066	13582	13276	14220	13430	41	4160	500	8610	10	1	8288520	1131	-243.57	2.35	12	1.51	-56.00	5794.00	22450	20240529	-39.24	7800	20231030	74.87	22450	-39.24	20240529	8550	59.53	20240105	22450	-39.24	20240529	7800	74.87	20231030	8.65	N	351330	500	41 억	16445	N	N	0	N	N
32	20240625	101214	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13620	-270	5	-1.94	1513592870	111752	29.71	13900	13910	13340	18050	9730	13890	13543.83	0.20	10690	14856	14372	14066	13582	13276	14220	13430	41	4160	500	8610	10	1	8288520	1129	-243.21	2.35	12	1.35	-56.00	5794.00	22450	20240529	-39.33	7800	20231030	74.62	22450	-39.33	20240529	8550	59.30	20240105	22450	-39.33	20240529	7800	74.62	20231030	8.65	N	351330	500	41 억	16445	N	N	0	N	N
33	20240625	091213	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13710	-180	5	-1.30	261193590	18987	5.05	13900	13910	13650	18050	9730	13890	13755.58	0.20	2103	14856	14372	14066	13582	13276	14220	13430	41	4160	500	8610	10	1	8288520	1136	-244.82	2.37	12	0.23	-56.00	5794.00	22450	20240529	-38.93	7800	20231030	75.77	22450	-38.93	20240529	8550	60.35	20240105	22450	-38.93	20240529	7800	75.77	20231030	8.65	N	351330	500	41 억	16445	N	N	0	N	N
34	20240624	161213	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13890	-20	5	-0.14	5260757000	372118	189.47	14110	14550	13760	18080	9740	13910	14138.52	0.08	10383	14656	14282	14076	13702	13496	14180	13600	41	4170	500	8620	10	1	8288520	1151	-248.04	2.40	12	4.49	-56.00	5794.00	22450	20240529	-38.13	7800	20231030	78.08	22450	-38.13	20240529	8550	62.46	20240105	22450	-38.13	20240529	7800	78.08	20231030	8.31	N	351330	500	41 억	6324	N	N	0	N	N
35	20240624	151209	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13780	-130	5	-0.93	5117079700	361741	184.18	14110	14550	13760	18080	9740	13910	14145.70	0.08	12138	14656	14282	14076	13702	13496	14180	13600	41	4170	500	8620	10	1	8288520	1142	-246.07	2.38	12	4.36	-56.00	5794.00	22450	20240529	-38.62	7800	20231030	76.67	22450	-38.62	20240529	8550	61.17	20240105	22450	-38.62	20240529	7800	76.67	20231030	8.31	N	351330	500	41 억	6324	N	N	0	N	N
36	20240624	141211	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14000	90	2	0.65	4298858570	302660	154.10	14110	14550	13900	18080	9740	13910	14203.59	0.08	27952	14656	14282	14076	13702	13496	14180	13600	41	4170	500	8620	10	1	8288520	1160	-250.00	2.42	12	3.65	-56.00	5794.00	22450	20240529	-37.64	7800	20231030	79.49	22450	-37.64	20240529	8550	63.74	20240105	22450	-37.64	20240529	7800	79.49	20231030	8.31	N	351330	500	41 억	6324	N	N	0	N	N
37	20240624	131208	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14170	260	2	1.87	4094942830	288170	146.73	14110	14550	13900	18080	9740	13910	14210.17	0.08	33218	14656	14282	14076	13702	13496	14180	13600	41	4170	500	8620	10	1	8288520	1174	-253.04	2.45	12	3.48	-56.00	5794.00	22450	20240529	-36.88	7800	20231030	81.67	22450	-36.88	20240529	8550	65.73	20240105	22450	-36.88	20240529	7800	81.67	20231030	8.31	N	351330	500	41 억	6324	N	N	0	N	N
38	20240624	121209	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14060	150	2	1.08	3313038700	232843	118.55	14110	14550	13900	18080	9740	13910	14228.64	0.08	17316	14656	14282	14076	13702	13496	14180	13600	41	4170	500	8620	10	1	8288520	1165	-251.07	2.43	12	2.81	-56.00	5794.00	22450	20240529	-37.37	7800	20231030	80.26	22450	-37.37	20240529	8550	64.44	20240105	22450	-37.37	20240529	7800	80.26	20231030	8.31	N	351330	500	41 억	6324	N	N	0	N	N
39	20240624	111212	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14000	90	2	0.65	3129422870	219764	111.90	14110	14550	13900	18080	9740	13910	14239.93	0.08	18293	14656	14282	14076	13702	13496	14180	13600	41	4170	500	8620	10	1	8288520	1160	-250.00	2.42	12	2.65	-56.00	5794.00	22450	20240529	-37.64	7800	20231030	79.49	22450	-37.64	20240529	8550	63.74	20240105	22450	-37.64	20240529	7800	79.49	20231030	8.31	N	351330	500	41 억	6324	N	N	0	N	N
40	20240624	101210	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14450	540	2	3.88	1689560370	117909	60.03	14110	14550	13960	18080	9740	13910	14329.37	0.08	20636	14656	14282	14076	13702	13496	14180	13600	41	4170	500	8620	10	1	8288520	1198	-258.04	2.49	12	1.42	-56.00	5794.00	22450	20240529	-35.63	7800	20231030	85.26	22450	-35.63	20240529	8550	69.01	20240105	22450	-35.63	20240529	7800	85.26	20231030	8.31	N	351330	500	41 억	6324	N	N	0	N	N
41	20240624	091210	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14210	300	2	2.16	487420400	34345	17.49	14110	14330	13960	18080	9740	13910	14191.90	0.08	6979	14656	14282	14076	13702	13496	14180	13600	41	4170	500	8620	10	1	8288520	1178	-253.75	2.45	12	0.41	-56.00	5794.00	22450	20240529	-36.70	7800	20231030	82.18	22450	-36.70	20240529	8550	66.20	20240105	22450	-36.70	20240529	7800	82.18	20231030	8.31	N	351330	500	41 억	6324	N	N	0	N	N
42	20240621	161129	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13910	-160	5	-1.14	2711291570	192147	67.73	14130	14450	13870	18290	9850	14070	14111.57	0.07	1108	15016	14542	14216	13742	13416	14380	13580	41	4220	500	8720	10	1	8288520	1153	-248.39	2.40	12	2.32	-56.00	5794.00	22450	20240529	-38.04	7800	20231030	78.33	22450	-38.04	20240529	8550	62.69	20240105	22450	-38.04	20240529	7800	78.33	20231030	7.99	N	351330	500	41 억	6207	N	N	0	N	N
43	20240621	151130	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13880	-190	5	-1.35	2546743800	180303	63.56	14130	14450	13880	18290	9850	14070	14125.34	0.07	1325	15016	14542	14216	13742	13416	14380	13580	41	4220	500	8720	10	1	8288520	1150	-247.86	2.40	12	2.18	-56.00	5794.00	22450	20240529	-38.17	7800	20231030	77.95	22450	-38.17	20240529	8550	62.34	20240105	22450	-38.17	20240529	7800	77.95	20231030	7.99	N	351330	500	41 억	6207	N	N	0	N	N
44	20240621	141128	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13950	-120	5	-0.85	2231641370	157649	55.57	14130	14450	13920	18290	9850	14070	14156.72	0.07	1728	15016	14542	14216	13742	13416	14380	13580	41	4220	500	8720	10	1	8288520	1156	-249.11	2.41	12	1.90	-56.00	5794.00	22450	20240529	-37.86	7800	20231030	78.85	22450	-37.86	20240529	8550	63.16	20240105	22450	-37.86	20240529	7800	78.85	20231030	7.99	N	351330	500	41 억	6207	N	N	0	N	N
45	20240621	131129	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13990	-80	5	-0.57	2031772700	143321	50.52	14130	14450	13940	18290	9850	14070	14177.69	0.07	2025	15016	14542	14216	13742	13416	14380	13580	41	4220	500	8720	10	1	8288520	1160	-249.82	2.41	12	1.73	-56.00	5794.00	22450	20240529	-37.68	7800	20231030	79.36	22450	-37.68	20240529	8550	63.63	20240105	22450	-37.68	20240529	7800	79.36	20231030	7.99	N	351330	500	41 억	6207	N	N	0	N	N
46	20240621	121133	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13970	-100	5	-0.71	1875604980	132186	46.60	14130	14450	13970	18290	9850	14070	14190.73	0.07	2565	15016	14542	14216	13742	13416	14380	13580	41	4220	500	8720	10	1	8288520	1158	-249.46	2.41	12	1.59	-56.00	5794.00	22450	20240529	-37.77	7800	20231030	79.10	22450	-37.77	20240529	8550	63.39	20240105	22450	-37.77	20240529	7800	79.10	20231030	7.99	N	351330	500	41 억	6207	N	N	0	N	N
47	20240621	111131	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14080	10	2	0.07	1609967710	113263	39.93	14130	14450	14040	18290	9850	14070	14216.68	0.07	3320	15016	14542	14216	13742	13416	14380	13580	41	4220	500	8720	10	1	8288520	1167	-251.43	2.43	12	1.37	-56.00	5794.00	22450	20240529	-37.28	7800	20231030	80.51	22450	-37.28	20240529	8550	64.68	20240105	22450	-37.28	20240529	7800	80.51	20231030	7.99	N	351330	500	41 억	6207	N	N	0	N	N
48	20240621	101127	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14320	250	2	1.78	1266861400	88998	31.37	14130	14450	14070	18290	9850	14070	14238.01	0.07	3290	15016	14542	14216	13742	13416	14380	13580	41	4220	500	8720	10	1	8288520	1187	-255.71	2.47	12	1.07	-56.00	5794.00	22450	20240529	-36.21	7800	20231030	83.59	22450	-36.21	20240529	8550	67.49	20240105	22450	-36.21	20240529	7800	83.59	20231030	7.99	N	351330	500	41 억	6207	N	N	0	N	N
49	20240621	091132	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14100	30	2	0.21	585583310	41192	14.52	14130	14450	14070	18290	9850	14070	14222.40	0.07	-122	15016	14542	14216	13742	13416	14380	13580	41	4220	500	8720	10	1	8288520	1169	-251.79	2.43	12	0.50	-56.00	5794.00	22450	20240529	-37.19	7800	20231030	80.77	22450	-37.19	20240529	8550	64.91	20240105	22450	-37.19	20240529	7800	80.77	20231030	7.99	N	351330	500	41 억	6207	N	N	0	N	N
50	20240620	161124	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14070	-490	5	-3.37	3955167840	279593	64.97	14690	14690	13890	18920	10200	14560	14145.94	0.60	-42548	15273	14916	14523	14166	13773	15095	14345	41	4360	500	9020	10	1	8288520	1166	-251.25	2.43	12	3.37	-56.00	5794.00	22450	20240529	-37.33	7800	20231030	80.38	22450	-37.33	20240529	8550	64.56	20240105	22450	-37.33	20240529	7800	80.38	20231030	8.43	N	351330	500	41 억	50058	N	N	32	N	N
51	20240620	151120	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14020	-540	5	-3.71	3676319420	259772	60.36	14690	14690	13890	18920	10200	14560	14151.61	0.60	-41757	15273	14916	14523	14166	13773	15095	14345	41	4360	500	9020	10	1	8288520	1162	-250.36	2.42	12	3.13	-56.00	5794.00	22450	20240529	-37.55	7800	20231030	79.74	22450	-37.55	20240529	8550	63.98	20240105	22450	-37.55	20240529	7800	79.74	20231030	8.43	N	351330	500	41 억	50058	N	N	32	N	N
52	20240620	141126	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13970	-590	5	-4.05	3159235810	222847	51.78	14690	14690	13890	18920	10200	14560	14176.16	0.60	-39095	15273	14916	14523	14166	13773	15095	14345	41	4360	500	9020	10	1	8288520	1158	-249.46	2.41	12	2.69	-56.00	5794.00	22450	20240529	-37.77	7800	20231030	79.10	22450	-37.77	20240529	8550	63.39	20240105	22450	-37.77	20240529	7800	79.10	20231030	8.43	N	351330	500	41 억	50058	N	N	32	N	N
53	20240620	131125	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13970	-590	5	-4.05	2982420930	210180	48.84	14690	14690	13890	18920	10200	14560	14189.29	0.60	-38082	15273	14916	14523	14166	13773	15095	14345	41	4360	500	9020	10	1	8288520	1158	-249.46	2.41	12	2.54	-56.00	5794.00	22450	20240529	-37.77	7800	20231030	79.10	22450	-37.77	20240529	8550	63.39	20240105	22450	-37.77	20240529	7800	79.10	20231030	8.43	N	351330	500	41 억	50058	N	N	32	N	N
54	20240620	121124	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14020	-540	5	-3.71	2730324030	192144	44.65	14690	14690	13890	18920	10200	14560	14209.21	0.60	-33003	15273	14916	14523	14166	13773	15095	14345	41	4360	500	9020	10	1	8288520	1162	-250.36	2.42	12	2.32	-56.00	5794.00	22450	20240529	-37.55	7800	20231030	79.74	22450	-37.55	20240529	8550	63.98	20240105	22450	-37.55	20240529	7800	79.74	20231030	8.43	N	351330	500	41 억	50058	N	N	32	N	N
55	20240620	111125	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14060	-500	5	-3.43	2528489620	177745	41.30	14690	14690	13890	18920	10200	14560	14224.79	0.60	-29325	15273	14916	14523	14166	13773	15095	14345	41	4360	500	9020	10	1	8288520	1165	-251.07	2.43	12	2.14	-56.00	5794.00	22450	20240529	-37.37	7800	20231030	80.26	22450	-37.37	20240529	8550	64.44	20240105	22450	-37.37	20240529	7800	80.26	20231030	8.43	N	351330	500	41 억	50058	N	N	32	N	N
56	20240620	101127	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14030	-530	5	-3.64	2043686080	143110	33.26	14690	14690	13890	18920	10200	14560	14279.91	0.60	-23631	15273	14916	14523	14166	13773	15095	14345	41	4360	500	9020	10	1	8288520	1163	-250.54	2.42	12	1.73	-56.00	5794.00	22450	20240529	-37.51	7800	20231030	79.87	22450	-37.51	20240529	8550	64.09	20240105	22450	-37.51	20240529	7800	79.87	20231030	8.43	N	351330	500	41 억	50058	N	N	32	N	N
57	20240620	091131	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14430	-130	5	-0.89	540889700	37156	8.63	14690	14690	14370	18920	10200	14560	14557.24	0.60	-12930	15273	14916	14523	14166	13773	15095	14345	41	4360	500	9020	10	1	8288520	1196	-257.68	2.49	12	0.45	-56.00	5794.00	22450	20240529	-35.72	7800	20231030	85.00	22450	-35.72	20240529	8550	68.77	20240105	22450	-35.72	20240529	7800	85.00	20231030	8.43	N	351330	500	41 억	50058	N	N	32	N	N
58	20240619	161119	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14560	430	2	3.04	6156111980	423154	28.44	14160	14880	14130	18360	9900	14130	14548.25	0.27	26703	15776	14952	14386	13562	12996	15365	13975	41	4230	500	8760	10	1	8288520	1207	-260.00	2.51	12	5.11	-56.00	5794.00	22450	20240529	-35.14	7800	20231030	86.67	22450	-35.14	20240529	8550	70.29	20240105	22450	-35.14	20240529	7800	86.67	20231030	8.46	N	351330	500	41 억	22576	N	N	32	N	N
59	20240619	151120	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14420	290	2	2.05	5864281430	403025	27.08	14160	14880	14130	18360	9900	14130	14550.84	0.27	32894	15776	14952	14386	13562	12996	15365	13975	41	4230	500	8760	10	1	8288520	1195	-257.50	2.49	12	4.86	-56.00	5794.00	22450	20240529	-35.77	7800	20231030	84.87	22450	-35.77	20240529	8550	68.65	20240105	22450	-35.77	20240529	7800	84.87	20231030	8.46	N	351330	500	41 억	22576	N	N	0	N	N
60	20240619	141129	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14350	220	2	1.56	5348826550	367136	24.67	14160	14880	14130	18360	9900	14130	14569.26	0.27	33981	15776	14952	14386	13562	12996	15365	13975	41	4230	500	8760	10	1	8288520	1189	-256.25	2.48	12	4.43	-56.00	5794.00	22450	20240529	-36.08	7800	20231030	83.97	22450	-36.08	20240529	8550	67.84	20240105	22450	-36.08	20240529	7800	83.97	20231030	8.46	N	351330	500	41 억	22576	N	N	0	N	N
61	20240619	131116	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14300	170	2	1.20	5183052420	355547	23.89	14160	14880	14130	18360	9900	14130	14577.89	0.27	33950	15776	14952	14386	13562	12996	15365	13975	41	4230	500	8760	10	1	8288520	1185	-255.36	2.47	12	4.29	-56.00	5794.00	22450	20240529	-36.30	7800	20231030	83.33	22450	-36.30	20240529	8550	67.25	20240105	22450	-36.30	20240529	7800	83.33	20231030	8.46	N	351330	500	41 억	22576	N	N	0	N	N
62	20240619	121118	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14320	190	2	1.34	4855148050	332649	22.35	14160	14880	14130	18360	9900	14130	14595.64	0.27	37913	15776	14952	14386	13562	12996	15365	13975	41	4230	500	8760	10	1	8288520	1187	-255.71	2.47	12	4.01	-56.00	5794.00	22450	20240529	-36.21	7800	20231030	83.59	22450	-36.21	20240529	8550	67.49	20240105	22450	-36.21	20240529	7800	83.59	20231030	8.46	N	351330	500	41 억	22576	N	N	0	N	N
63	20240619	111121	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14510	380	2	2.69	4395862590	300707	20.21	14160	14880	14130	18360	9900	14130	14618.69	0.27	49465	15776	14952	14386	13562	12996	15365	13975	41	4230	500	8760	10	1	8288520	1203	-259.11	2.50	12	3.63	-56.00	5794.00	22450	20240529	-35.37	7800	20231030	86.03	22450	-35.37	20240529	8550	69.71	20240105	22450	-35.37	20240529	7800	86.03	20231030	8.46	N	351330	500	41 억	22576	N	N	0	N	N
64	20240619	101124	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14640	510	2	3.61	3733980320	255243	17.15	14160	14880	14130	18360	9900	14130	14629.44	0.27	60575	15776	14952	14386	13562	12996	15365	13975	41	4230	500	8760	10	1	8288520	1213	-261.43	2.53	12	3.08	-56.00	5794.00	22450	20240529	-34.79	7800	20231030	87.69	22450	-34.79	20240529	8550	71.23	20240105	22450	-34.79	20240529	7800	87.69	20231030	8.46	N	351330	500	41 억	22576	N	N	0	N	N
65	20240619	091127	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14670	540	2	3.82	1519091710	104566	7.03	14160	14790	14130	18360	9900	14130	14528.22	0.27	39997	15776	14952	14386	13562	12996	15365	13975	41	4230	500	8760	10	1	8288520	1216	-261.96	2.53	12	1.26	-56.00	5794.00	22450	20240529	-34.65	7800	20231030	88.08	22450	-34.65	20240529	8550	71.58	20240105	22450	-34.65	20240529	7800	88.08	20231030	8.46	N	351330	500	41 억	22576	N	N	0	N	N
66	20240618	161114	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14130	30	2	0.21	21768334980	1482139	1050.69	14030	15210	13820	18330	9870	14100	14688.09	1.16	-73744	14713	14406	14183	13876	13653	14295	13765	41	4230	500	8740	10	1	8288520	1171	-252.32	2.44	12	17.88	-56.00	5794.00	22450	20240529	-37.06	7800	20231030	81.15	22450	-37.06	20240529	8550	65.26	20240105	22450	-37.06	20240529	7800	81.15	20231030	8.07	N	351330	500	41 억	96011	N	N	310	N	N
67	20240618	151113	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14100	0	3	0.00	21409514220	1456716	1032.67	14030	15210	13820	18330	9870	14100	14697.29	1.16	-77946	14713	14406	14183	13876	13653	14295	13765	41	4230	500	8740	10	1	8288520	1169	-251.79	2.43	12	17.58	-56.00	5794.00	22450	20240529	-37.19	7800	20231030	80.77	22450	-37.19	20240529	8550	64.91	20240105	22450	-37.19	20240529	7800	80.77	20231030	8.07	N	351330	500	41 억	96011	N	N	310	N	N
68	20240618	141117	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14220	120	2	0.85	19506117290	1322804	937.74	14030	15210	13820	18330	9870	14100	14746.25	1.16	-89606	14713	14406	14183	13876	13653	14295	13765	41	4230	500	8740	10	1	8288520	1179	-253.93	2.45	12	15.96	-56.00	5794.00	22450	20240529	-36.66	7800	20231030	82.31	22450	-36.66	20240529	8550	66.32	20240105	22450	-36.66	20240529	7800	82.31	20231030	8.07	N	351330	500	41 억	96011	N	N	310	N	N
69	20240618	131118	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13940	-160	5	-1.13	1147616490	82413	58.42	14030	14170	13820	18330	9870	14100	13924.25	1.16	10208	14713	14406	14183	13876	13653	14295	13765	41	4230	500	8740	10	1	8288520	1155	-248.93	2.41	12	0.99	-56.00	5794.00	22450	20240529	-37.91	7800	20231030	78.72	22450	-37.91	20240529	8550	63.04	20240105	22450	-37.91	20240529	7800	78.72	20231030	8.07	N	351330	500	41 억	96011	N	N	310	N	N
70	20240618	121115	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13870	-230	5	-1.63	1033737640	74225	52.62	14030	14170	13820	18330	9870	14100	13926.05	1.16	11276	14713	14406	14183	13876	13653	14295	13765	41	4230	500	8740	10	1	8288520	1150	-247.68	2.39	12	0.90	-56.00	5794.00	22450	20240529	-38.22	7800	20231030	77.82	22450	-38.22	20240529	8550	62.22	20240105	22450	-38.22	20240529	7800	77.82	20231030	8.07	N	351330	500	41 억	96011	N	N	310	N	N
71	20240618	111115	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13990	-110	5	-0.78	949271300	68148	48.31	14030	14170	13820	18330	9870	14100	13928.45	1.16	11166	14713	14406	14183	13876	13653	14295	13765	41	4230	500	8740	10	1	8288520	1160	-249.82	2.41	12	0.82	-56.00	5794.00	22450	20240529	-37.68	7800	20231030	79.36	22450	-37.68	20240529	8550	63.63	20240105	22450	-37.68	20240529	7800	79.36	20231030	8.07	N	351330	500	41 억	96011	N	N	310	N	N
72	20240618	101115	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	13880	-220	5	-1.56	707378770	50729	35.96	14030	14170	13820	18330	9870	14100	13942.91	1.16	5629	14713	14406	14183	13876	13653	14295	13765	41	4230	500	8740	10	1	8288520	1150	-247.86	2.40	12	0.61	-56.00	5794.00	22450	20240529	-38.17	7800	20231030	77.95	22450	-38.17	20240529	8550	62.34	20240105	22450	-38.17	20240529	7800	77.95	20231030	8.07	N	351330	500	41 억	96011	N	N	310	N	N
73	20240618	091124	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14050	-50	5	-0.35	138200550	9820	6.96	14030	14170	13980	18330	9870	14100	14072.13	1.16	808	14713	14406	14183	13876	13653	14295	13765	41	4230	500	8740	10	1	8288520	1165	-250.89	2.42	12	0.12	-56.00	5794.00	22450	20240529	-37.42	7800	20231030	80.13	22450	-37.42	20240529	8550	64.33	20240105	22450	-37.42	20240529	7800	80.13	20231030	8.07	N	351330	500	41 억	96011	N	N	310	N	N
74	20240617	161105	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14100	-240	5	-1.67	1949359160	137839	39.06	14480	14490	13960	18640	10040	14340	14142.21	1.11	3352	15093	14716	14293	13916	13493	14905	14105	41	4300	500	8890	10	1	8288520	1169	-251.79	2.43	12	1.66	-56.00	5794.00	22450	20240529	-37.19	7800	20231030	80.77	22450	-37.19	20240529	8550	64.91	20240105	22450	-37.19	20240529	7800	80.77	20231030	7.97	N	351330	500	41 억	92250	N	N	310	N	N
75	20240617	151113	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14030	-310	5	-2.16	1777104420	125581	35.58	14480	14490	13960	18640	10040	14340	14150.87	1.11	-872	15093	14716	14293	13916	13493	14905	14105	41	4300	500	8890	10	1	8288520	1163	-250.54	2.42	12	1.52	-56.00	5794.00	22450	20240529	-37.51	7800	20231030	79.87	22450	-37.51	20240529	8550	64.09	20240105	22450	-37.51	20240529	7800	79.87	20231030	7.97	N	351330	500	41 억	92250	N	N	217	N	N
76	20240617	141103	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14030	-310	5	-2.16	1496742850	105587	29.92	14480	14490	14010	18640	10040	14340	14175.25	1.11	-3594	15093	14716	14293	13916	13493	14905	14105	41	4300	500	8890	10	1	8288520	1163	-250.54	2.42	12	1.27	-56.00	5794.00	22450	20240529	-37.51	7800	20231030	79.87	22450	-37.51	20240529	8550	64.09	20240105	22450	-37.51	20240529	7800	79.87	20231030	7.97	N	351330	500	41 억	92250	N	N	217	N	N
77	20240617	131103	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14060	-280	5	-1.95	1380595980	97317	27.57	14480	14490	14010	18640	10040	14340	14186.38	1.11	-1861	15093	14716	14293	13916	13493	14905	14105	41	4300	500	8890	10	1	8288520	1165	-251.07	2.43	12	1.17	-56.00	5794.00	22450	20240529	-37.37	7800	20231030	80.26	22450	-37.37	20240529	8550	64.44	20240105	22450	-37.37	20240529	7800	80.26	20231030	7.97	N	351330	500	41 억	92250	N	N	217	N	N
78	20240617	121104	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14090	-250	5	-1.74	1286369030	90602	25.67	14480	14490	14010	18640	10040	14340	14197.82	1.11	-933	15093	14716	14293	13916	13493	14905	14105	41	4300	500	8890	10	1	8288520	1168	-251.61	2.43	12	1.09	-56.00	5794.00	22450	20240529	-37.24	7800	20231030	80.64	22450	-37.24	20240529	8550	64.80	20240105	22450	-37.24	20240529	7800	80.64	20231030	7.97	N	351330	500	41 억	92250	N	N	217	N	N
79	20240617	111055	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14170	-170	5	-1.19	999710280	70258	19.91	14480	14490	14030	18640	10040	14340	14228.93	1.11	1450	15093	14716	14293	13916	13493	14905	14105	41	4300	500	8890	10	1	8288520	1174	-253.04	2.45	12	0.85	-56.00	5794.00	22450	20240529	-36.88	7800	20231030	81.67	22450	-36.88	20240529	8550	65.73	20240105	22450	-36.88	20240529	7800	81.67	20231030	7.97	N	351330	500	41 억	92250	N	N	217	N	N
80	20240617	101054	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14250	-90	5	-0.63	846612850	59479	16.85	14480	14490	14030	18640	10040	14340	14233.58	1.11	2930	15093	14716	14293	13916	13493	14905	14105	41	4300	500	8890	10	1	8288520	1181	-254.46	2.46	12	0.72	-56.00	5794.00	22450	20240529	-36.53	7800	20231030	82.69	22450	-36.53	20240529	8550	66.67	20240105	22450	-36.53	20240529	7800	82.69	20231030	7.97	N	351330	500	41 억	92250	N	N	217	N	N
81	20240617	091058	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14060	-280	5	-1.95	388139200	27126	7.69	14480	14490	14060	18640	10040	14340	14308.60	1.11	-6720	15093	14716	14293	13916	13493	14905	14105	41	4300	500	8890	10	1	8288520	1165	-251.07	2.43	12	0.33	-56.00	5794.00	22450	20240529	-37.37	7800	20231030	80.26	22450	-37.37	20240529	8550	64.44	20240105	22450	-37.37	20240529	7800	80.26	20231030	7.97	N	351330	500	41 억	92250	N	N	217	N	N
82	20240614	160923	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14340	270	2	1.92	4998617410	349450	172.35	14290	14670	13870	18290	9850	14070	14304.23	1.96	-42074	14696	14382	14226	13912	13756	14305	13835	41	4220	500	8720	10	1	8288520	1189	-256.07	2.47	12	4.22	-56.00	5794.00	22450	20240529	-36.12	7800	20231030	83.85	22450	-36.12	20240529	8550	67.72	20240105	22450	-36.12	20240529	7800	83.85	20231030	8.20	N	351330	500	41 억	162389	N	N	217	N	N
83	20240614	150927	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14380	310	2	2.20	4730366310	330737	163.12	14290	14670	13870	18290	9850	14070	14302.50	1.96	-39916	14696	14382	14226	13912	13756	14305	13835	41	4220	500	8720	10	1	8288520	1192	-256.79	2.48	12	3.99	-56.00	5794.00	22450	20240529	-35.95	7800	20231030	84.36	22450	-35.95	20240529	8550	68.19	20240105	22450	-35.95	20240529	7800	84.36	20231030	8.20	N	351330	500	41 억	162389	N	N	0	N	N
84	20240614	140926	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14460	390	2	2.77	4289866160	300101	148.01	14290	14670	13870	18290	9850	14070	14294.74	1.96	-37561	14696	14382	14226	13912	13756	14305	13835	41	4220	500	8720	10	1	8288520	1199	-258.21	2.50	12	3.62	-56.00	5794.00	22450	20240529	-35.59	7800	20231030	85.38	22450	-35.59	20240529	8550	69.12	20240105	22450	-35.59	20240529	7800	85.38	20231030	8.20	N	351330	500	41 억	162389	N	N	0	N	N
85	20240614	130928	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14290	220	2	1.56	3852737840	269743	133.04	14290	14670	13870	18290	9850	14070	14282.99	1.96	-38641	14696	14382	14226	13912	13756	14305	13835	41	4220	500	8720	10	1	8288520	1184	-255.18	2.47	12	3.25	-56.00	5794.00	22450	20240529	-36.35	7800	20231030	83.21	22450	-36.35	20240529	8550	67.13	20240105	22450	-36.35	20240529	7800	83.21	20231030	8.20	N	351330	500	41 억	162389	N	N	0	N	N
86	20240614	120933	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14230	160	2	1.14	3512439570	246004	121.33	14290	14670	13870	18290	9850	14070	14277.98	1.96	-38657	14696	14382	14226	13912	13756	14305	13835	41	4220	500	8720	10	1	8288520	1179	-254.11	2.46	12	2.97	-56.00	5794.00	22450	20240529	-36.61	7800	20231030	82.44	22450	-36.61	20240529	8550	66.43	20240105	22450	-36.61	20240529	7800	82.44	20231030	8.20	N	351330	500	41 억	162389	N	N	0	N	N
87	20240614	111044	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14280	210	2	1.49	3228062320	226070	111.50	14290	14670	13870	18290	9850	14070	14279.04	1.96	-42247	14696	14382	14226	13912	13756	14305	13835	41	4220	500	8720	10	1	8288520	1184	-255.00	2.46	12	2.73	-56.00	5794.00	22450	20240529	-36.39	7800	20231030	83.08	22450	-36.39	20240529	8550	67.02	20240105	22450	-36.39	20240529	7800	83.08	20231030	8.20	N	351330	500	41 억	162389	N	N	0	N	N
88	20240614	101044	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14220	150	2	1.07	2760810110	193294	95.33	14290	14670	13870	18290	9850	14070	14282.96	1.96	-47156	14696	14382	14226	13912	13756	14305	13835	41	4220	500	8720	10	1	8288520	1179	-253.93	2.45	12	2.33	-56.00	5794.00	22450	20240529	-36.66	7800	20231030	82.31	22450	-36.66	20240529	8550	66.32	20240105	22450	-36.66	20240529	7800	82.31	20231030	8.20	N	351330	500	41 억	162389	N	N	0	N	N
89	20240614	091049	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14560	490	2	3.48	745117730	51921	25.61	14290	14570	14190	18290	9850	14070	14350.99	1.96	-8053	14696	14382	14226	13912	13756	14305	13835	41	4220	500	8720	10	1	8288520	1207	-260.00	2.51	12	0.63	-56.00	5794.00	22450	20240529	-35.14	7800	20231030	86.67	22450	-35.14	20240529	8550	70.29	20240105	22450	-35.14	20240529	7800	86.67	20231030	8.20	N	351330	500	41 억	162389	N	N	0	N	N
90	20240613	161032	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14070	-230	5	-1.61	2823904490	198084	67.28	14450	14540	14070	18590	10010	14300	14257.43	1.96	218	14946	14622	14406	14082	13866	14515	13975	41	4290	500	8860	10	1	8288520	1166	-251.25	2.43	12	2.39	-56.00	5794.00	22450	20240529	-37.33	7800	20231030	80.38	22450	-37.33	20240529	8550	64.56	20240105	22450	-37.33	20240529	7800	80.38	20231030	7.99	N	351330	500	41 억	162157	N	N	0	N	N
91	20240613	151050	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14110	-190	5	-1.33	2508815880	175702	59.68	14450	14540	14080	18590	10010	14300	14278.81	1.96	-2718	14946	14622	14406	14082	13866	14515	13975	41	4290	500	8860	10	1	8288520	1170	-251.96	2.44	12	2.12	-56.00	5794.00	22450	20240529	-37.15	7800	20231030	80.90	22450	-37.15	20240529	8550	65.03	20240105	22450	-37.15	20240529	7800	80.90	20231030	7.99	N	351330	500	41 억	162157	N	N	0	N	N
92	20240613	141039	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14130	-170	5	-1.19	2111043680	147565	50.12	14450	14540	14080	18590	10010	14300	14305.86	1.96	-14658	14946	14622	14406	14082	13866	14515	13975	41	4290	500	8860	10	1	8288520	1171	-252.32	2.44	12	1.78	-56.00	5794.00	22450	20240529	-37.06	7800	20231030	81.15	22450	-37.06	20240529	8550	65.26	20240105	22450	-37.06	20240529	7800	81.15	20231030	7.99	N	351330	500	41 억	162157	N	N	0	N	N
93	20240613	131037	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14240	-60	5	-0.42	1827213580	127506	43.31	14450	14540	14140	18590	10010	14300	14330.42	1.96	-15831	14946	14622	14406	14082	13866	14515	13975	41	4290	500	8860	10	1	8288520	1180	-254.29	2.46	12	1.54	-56.00	5794.00	22450	20240529	-36.57	7800	20231030	82.56	22450	-36.57	20240529	8550	66.55	20240105	22450	-36.57	20240529	7800	82.56	20231030	7.99	N	351330	500	41 억	162157	N	N	0	N	N
94	20240613	121040	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14330	30	2	0.21	1420450180	98925	33.60	14450	14540	14200	18590	10010	14300	14358.87	1.96	-9003	14946	14622	14406	14082	13866	14515	13975	41	4290	500	8860	10	1	8288520	1188	-255.89	2.47	12	1.19	-56.00	5794.00	22450	20240529	-36.17	7800	20231030	83.72	22450	-36.17	20240529	8550	67.60	20240105	22450	-36.17	20240529	7800	83.72	20231030	7.99	N	351330	500	41 억	162157	N	N	0	N	N
95	20240613	111034	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14300	0	3	0.00	1155294530	80376	27.30	14450	14540	14200	18590	10010	14300	14373.64	1.96	-16774	14946	14622	14406	14082	13866	14515	13975	41	4290	500	8860	10	1	8288520	1185	-255.36	2.47	12	0.97	-56.00	5794.00	22450	20240529	-36.30	7800	20231030	83.33	22450	-36.30	20240529	8550	67.25	20240105	22450	-36.30	20240529	7800	83.33	20231030	7.99	N	351330	500	41 억	162157	N	N	0	N	N
96	20240613	101033	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14490	190	2	1.33	807910370	56190	19.09	14450	14540	14200	18590	10010	14300	14378.20	1.96	-6843	14946	14622	14406	14082	13866	14515	13975	41	4290	500	8860	10	1	8288520	1201	-258.75	2.50	12	0.68	-56.00	5794.00	22450	20240529	-35.46	7800	20231030	85.77	22450	-35.46	20240529	8550	69.47	20240105	22450	-35.46	20240529	7800	85.77	20231030	7.99	N	351330	500	41 억	162157	N	N	0	N	N
97	20240613	091042	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14370	70	2	0.49	256076100	17913	6.08	14450	14460	14200	18590	10010	14300	14295.54	1.96	-4600	14946	14622	14406	14082	13866	14515	13975	41	4290	500	8860	10	1	8288520	1191	-256.61	2.48	12	0.22	-56.00	5794.00	22450	20240529	-35.99	7800	20231030	84.23	22450	-35.99	20240529	8550	68.07	20240105	22450	-35.99	20240529	7800	84.23	20231030	7.99	N	351330	500	41 억	162157	N	N	0	N	N
98	20240612	161023	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14300	-370	5	-2.52	4129958340	287792	69.58	14670	14730	14190	19070	10270	14670	14350.31	1.75	17275	15823	15246	14923	14346	14023	15085	14185	41	4400	500	9090	10	1	8288520	1185	-255.36	2.47	12	3.47	-56.00	5794.00	22450	20240529	-36.30	7800	20231030	83.33	22450	-36.30	20240529	8550	67.25	20240105	22450	-36.30	20240529	7800	83.33	20231030	7.92	N	351330	500	41 억	144653	N	N	0	N	N
99	20240612	151036	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14240	-430	5	-2.93	3757630550	261724	63.28	14670	14730	14190	19070	10270	14670	14356.85	1.75	14040	15823	15246	14923	14346	14023	15085	14185	41	4400	500	9090	10	1	8288520	1180	-254.29	2.46	12	3.16	-56.00	5794.00	22450	20240529	-36.57	7800	20231030	82.56	22450	-36.57	20240529	8550	66.55	20240105	22450	-36.57	20240529	7800	82.56	20231030	7.92	N	351330	500	41 억	144653	N	N	0	N	N
100	20240612	141027	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14240	-430	5	-2.93	3328573240	231558	55.99	14670	14730	14210	19070	10270	14670	14374.28	1.75	11763	15823	15246	14923	14346	14023	15085	14185	41	4400	500	9090	10	1	8288520	1180	-254.29	2.46	12	2.79	-56.00	5794.00	22450	20240529	-36.57	7800	20231030	82.56	22450	-36.57	20240529	8550	66.55	20240105	22450	-36.57	20240529	7800	82.56	20231030	7.92	N	351330	500	41 억	144653	N	N	0	N	N
101	20240612	131029	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14280	-390	5	-2.66	3073034480	213642	51.66	14670	14730	14210	19070	10270	14670	14383.61	1.75	9091	15823	15246	14923	14346	14023	15085	14185	41	4400	500	9090	10	1	8288520	1184	-255.00	2.46	12	2.58	-56.00	5794.00	22450	20240529	-36.39	7800	20231030	83.08	22450	-36.39	20240529	8550	67.02	20240105	22450	-36.39	20240529	7800	83.08	20231030	7.92	N	351330	500	41 억	144653	N	N	0	N	N
102	20240612	121029	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14280	-390	5	-2.66	2837160450	197095	47.65	14670	14730	14210	19070	10270	14670	14394.45	1.75	5552	15823	15246	14923	14346	14023	15085	14185	41	4400	500	9090	10	1	8288520	1184	-255.00	2.46	12	2.38	-56.00	5794.00	22450	20240529	-36.39	7800	20231030	83.08	22450	-36.39	20240529	8550	67.02	20240105	22450	-36.39	20240529	7800	83.08	20231030	7.92	N	351330	500	41 억	144653	N	N	0	N	N
103	20240612	111027	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14320	-350	5	-2.39	2028887610	140418	33.95	14670	14730	14300	19070	10270	14670	14448.42	1.75	4512	15823	15246	14923	14346	14023	15085	14185	41	4400	500	9090	10	1	8288520	1187	-255.71	2.47	12	1.69	-56.00	5794.00	22450	20240529	-36.21	7800	20231030	83.59	22450	-36.21	20240529	8550	67.49	20240105	22450	-36.21	20240529	7800	83.59	20231030	7.92	N	351330	500	41 억	144653	N	N	0	N	N
104	20240612	101029	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14430	-240	5	-1.64	1044652640	71865	17.38	14670	14730	14350	19070	10270	14670	14535.73	1.75	7809	15823	15246	14923	14346	14023	15085	14185	41	4400	500	9090	10	1	8288520	1196	-257.68	2.49	12	0.87	-56.00	5794.00	22450	20240529	-35.72	7800	20231030	85.00	22450	-35.72	20240529	8550	68.77	20240105	22450	-35.72	20240529	7800	85.00	20231030	7.92	N	351330	500	41 억	144653	N	N	0	N	N
105	20240612	091032	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	14670	0	3	0.00	302493350	20722	5.01	14670	14730	14500	19070	10270	14670	14596.57	1.75	3418	15823	15246	14923	14346	14023	15085	14185	41	4400	500	9090	10	1	8288520	1216	-261.96	2.53	12	0.25	-56.00	5794.00	22450	20240529	-34.65	7800	20231030	88.08	22450	-34.65	20240529	8550	71.58	20240105	22450	-34.65	20240529	7800	88.08	20231030	7.92	N	351330	500	41 억	144653	N	N	0	N	N
106	20240610	161020	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15500	200	2	1.31	5983075900	389226	78.41	15200	15760	15040	19890	10710	15300	15371.69	2.69	-62434	16313	15806	15553	15046	14793	15680	14920	41	4590	500	9480	10	1	8288520	1285	-276.79	2.68	12	4.70	-56.00	5794.00	22450	20240529	-30.96	7800	20231030	98.72	22450	-30.96	20240529	8550	81.29	20240105	22450	-30.96	20240529	7800	98.72	20231030	7.40	N	351330	500	41 억	223096	N	N	0	N	N
107	20240610	151030	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15600	300	2	1.96	5389757620	351023	70.71	15200	15760	15040	19890	10710	15300	15354.52	2.69	-56335	16313	15806	15553	15046	14793	15680	14920	41	4590	500	9480	10	1	8288520	1293	-278.57	2.69	12	4.24	-56.00	5794.00	22450	20240529	-30.51	7800	20231030	100.00	22450	-30.51	20240529	8550	82.46	20240105	22450	-30.51	20240529	7800	100.00	20231030	7.40	N	351330	500	41 억	223096	N	N	0	N	N
108	20240610	141025	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15450	150	2	0.98	3516237890	230806	46.50	15200	15500	15040	19890	10710	15300	15234.44	2.69	-38131	16313	15806	15553	15046	14793	15680	14920	41	4590	500	9480	10	1	8288520	1281	-275.89	2.67	12	2.78	-56.00	5794.00	22450	20240529	-31.18	7800	20231030	98.08	22450	-31.18	20240529	8550	80.70	20240105	22450	-31.18	20240529	7800	98.08	20231030	7.40	N	351330	500	41 억	223096	N	N	0	N	N
109	20240610	131020	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15090	-210	5	-1.37	2510142120	165158	33.27	15200	15500	15040	19890	10710	15300	15198.06	2.69	-34817	16313	15806	15553	15046	14793	15680	14920	41	4590	500	9480	10	1	8288520	1251	-269.46	2.60	12	1.99	-56.00	5794.00	22450	20240529	-32.78	7800	20231030	93.46	22450	-32.78	20240529	8550	76.49	20240105	22450	-32.78	20240529	7800	93.46	20231030	7.40	N	351330	500	41 억	223096	N	N	0	N	N
110	20240610	121023	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15060	-240	5	-1.57	2220841140	146004	29.41	15200	15500	15050	19890	10710	15300	15210.46	2.69	-28942	16313	15806	15553	15046	14793	15680	14920	41	4590	500	9480	10	1	8288520	1248	-268.93	2.60	12	1.76	-56.00	5794.00	22450	20240529	-32.92	7800	20231030	93.08	22450	-32.92	20240529	8550	76.14	20240105	22450	-32.92	20240529	7800	93.08	20231030	7.40	N	351330	500	41 억	223096	N	N	0	N	N
111	20240610	111026	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15210	-90	5	-0.59	1635622510	107278	21.61	15200	15500	15100	19890	10710	15300	15246.28	2.69	-15079	16313	15806	15553	15046	14793	15680	14920	41	4590	500	9480	10	1	8288520	1261	-271.61	2.63	12	1.29	-56.00	5794.00	22450	20240529	-32.25	7800	20231030	95.00	22450	-32.25	20240529	8550	77.89	20240105	22450	-32.25	20240529	7800	95.00	20231030	7.40	N	351330	500	41 억	223096	N	N	0	N	N
112	20240610	101022	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15230	-70	5	-0.46	1380428460	90511	18.23	15200	15500	15100	19890	10710	15300	15251.18	2.69	-11266	16313	15806	15553	15046	14793	15680	14920	41	4590	500	9480	10	1	8288520	1262	-271.96	2.63	12	1.09	-56.00	5794.00	22450	20240529	-32.16	7800	20231030	95.26	22450	-32.16	20240529	8550	78.13	20240105	22450	-32.16	20240529	7800	95.26	20231030	7.40	N	351330	500	41 억	223096	N	N	0	N	N
113	20240610	091028	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15310	10	2	0.07	497321570	32601	6.57	15200	15500	15130	19890	10710	15300	15253.96	2.69	-3347	16313	15806	15553	15046	14793	15680	14920	41	4590	500	9480	10	1	8288520	1269	-273.39	2.64	12	0.39	-56.00	5794.00	22450	20240529	-31.80	7800	20231030	96.28	22450	-31.80	20240529	8550	79.06	20240105	22450	-31.80	20240529	7800	96.28	20231030	7.40	N	351330	500	41 억	223096	N	N	0	N	N
114	20240607	161056	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15300	-250	5	-1.61	7566942120	483038	108.02	15550	16060	15300	20200	10890	15550	15666.64	3.12	-35183	16303	15926	15603	15226	14903	15765	15065	41	4650	500	9640	10	1	8288520	1268	-273.21	2.64	12	5.83	-56.00	5794.00	22450	20240529	-31.85	7800	20231030	96.15	22450	-31.85	20240529	8550	78.95	20240105	22450	-31.85	20240529	7800	96.15	20231030	6.97	N	351330	500	41 억	258206	N	N	0	N	N
115	20240607	151105	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15380	-170	5	-1.09	6987860830	445228	99.56	15550	16060	15300	20200	10890	15550	15695.97	3.12	-40024	16303	15926	15603	15226	14903	15765	15065	41	4650	500	9640	10	1	8288520	1275	-274.64	2.65	12	5.37	-56.00	5794.00	22450	20240529	-31.49	7800	20231030	97.18	22450	-31.49	20240529	8550	79.88	20240105	22450	-31.49	20240529	7800	97.18	20231030	6.97	N	351330	500	41 억	258206	N	N	0	N	N
116	20240607	141057	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15500	-50	5	-0.32	6028248750	382818	85.61	15550	16060	15400	20200	10890	15550	15748.55	3.12	-41452	16303	15926	15603	15226	14903	15765	15065	41	4650	500	9640	10	1	8288520	1285	-276.79	2.68	12	4.62	-56.00	5794.00	22450	20240529	-30.96	7800	20231030	98.72	22450	-30.96	20240529	8550	81.29	20240105	22450	-30.96	20240529	7800	98.72	20231030	6.97	N	351330	500	41 억	258206	N	N	0	N	N
117	20240607	131055	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15690	140	2	0.90	5186640910	328927	73.56	15550	16060	15400	20200	10890	15550	15770.32	3.12	-28753	16303	15926	15603	15226	14903	15765	15065	41	4650	500	9640	10	1	8288520	1300	-280.18	2.71	12	3.97	-56.00	5794.00	22450	20240529	-30.11	7800	20231030	101.15	22450	-30.11	20240529	8550	83.51	20240105	22450	-30.11	20240529	7800	101.15	20231030	6.97	N	351330	500	41 억	258206	N	N	0	N	N
118	20240607	121059	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15570	20	2	0.13	4820845890	305610	68.34	15550	16060	15400	20200	10890	15550	15776.67	3.12	-28908	16303	15926	15603	15226	14903	15765	15065	41	4650	500	9640	10	1	8288520	1291	-278.04	2.69	12	3.69	-56.00	5794.00	22450	20240529	-30.65	7800	20231030	99.62	22450	-30.65	20240529	8550	82.11	20240105	22450	-30.65	20240529	7800	99.62	20231030	6.97	N	351330	500	41 억	258206	N	N	0	N	N
119	20240607	111039	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15570	20	2	0.13	4494413490	284607	63.64	15550	16060	15400	20200	10890	15550	15794.15	3.12	-22133	16303	15926	15603	15226	14903	15765	15065	41	4650	500	9640	10	1	8288520	1291	-278.04	2.69	12	3.43	-56.00	5794.00	22450	20240529	-30.65	7800	20231030	99.62	22450	-30.65	20240529	8550	82.11	20240105	22450	-30.65	20240529	7800	99.62	20231030	6.97	N	351330	500	41 억	258206	N	N	0	N	N
120	20240607	101059	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15830	280	2	1.80	3610175780	228168	51.02	15550	16060	15400	20200	10890	15550	15825.97	3.12	-15741	16303	15926	15603	15226	14903	15765	15065	41	4650	500	9640	10	1	8288520	1312	-282.68	2.73	12	2.75	-56.00	5794.00	22450	20240529	-29.49	7800	20231030	102.95	22450	-29.49	20240529	8550	85.15	20240105	22450	-29.49	20240529	7800	102.95	20231030	6.97	N	351330	500	41 억	258206	N	N	0	N	N
121	20240607	091057	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15760	210	2	1.35	706525790	45368	10.15	15550	15760	15400	20200	10890	15550	15574.81	3.12	-1876	16303	15926	15603	15226	14903	15765	15065	41	4650	500	9640	10	1	8288520	1306	-281.43	2.72	12	0.55	-56.00	5794.00	22450	20240529	-29.80	7800	20231030	102.05	22450	-29.80	20240529	8550	84.33	20240105	22450	-29.80	20240529	7800	102.05	20231030	6.97	N	351330	500	41 억	258206	N	N	0	N	N
122	20240605	161054	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15550	-350	5	-2.20	6774359200	436466	56.83	15900	15980	15280	20650	11130	15900	15518.73	3.10	1907	17493	16696	16263	15466	15033	16480	15250	41	4750	500	9850	10	1	8288520	1289	-277.68	2.68	12	5.27	-56.00	5794.00	22450	20240529	-30.73	7800	20231030	99.36	22450	-30.73	20240529	8550	81.87	20240105	22450	-30.73	20240529	7800	99.36	20231030	7.18	N	351330	500	41 억	256808	N	N	0	N	N
123	20240605	151052	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15550	-350	5	-2.20	6407664720	412887	53.76	15900	15980	15280	20650	11130	15900	15516.91	3.10	4267	17493	16696	16263	15466	15033	16480	15250	41	4750	500	9850	10	1	8288520	1289	-277.68	2.68	12	4.98	-56.00	5794.00	22450	20240529	-30.73	7800	20231030	99.36	22450	-30.73	20240529	8550	81.87	20240105	22450	-30.73	20240529	7800	99.36	20231030	7.18	N	351330	500	41 억	256808	N	N	0	N	N
124	20240605	141052	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15460	-440	5	-2.77	5737615420	369634	48.13	15900	15980	15280	20650	11130	15900	15519.92	3.10	5459	17493	16696	16263	15466	15033	16480	15250	41	4750	500	9850	10	1	8288520	1281	-276.07	2.67	12	4.46	-56.00	5794.00	22450	20240529	-31.14	7800	20231030	98.21	22450	-31.14	20240529	8550	80.82	20240105	22450	-31.14	20240529	7800	98.21	20231030	7.18	N	351330	500	41 억	256808	N	N	0	N	N
125	20240605	131051	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15350	-550	5	-3.46	5324774690	342845	44.64	15900	15980	15280	20650	11130	15900	15528.51	3.10	-793	17493	16696	16263	15466	15033	16480	15250	41	4750	500	9850	10	1	8288520	1272	-274.11	2.65	12	4.14	-56.00	5794.00	22450	20240529	-31.63	7800	20231030	96.79	22450	-31.63	20240529	8550	79.53	20240105	22450	-31.63	20240529	7800	96.79	20231030	7.18	N	351330	500	41 억	256808	N	N	0	N	N
126	20240605	121049	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15460	-440	5	-2.77	4933916190	317488	41.34	15900	15980	15280	20650	11130	15900	15537.70	3.10	-2936	17493	16696	16263	15466	15033	16480	15250	41	4750	500	9850	10	1	8288520	1281	-276.07	2.67	12	3.83	-56.00	5794.00	22450	20240529	-31.14	7800	20231030	98.21	22450	-31.14	20240529	8550	80.82	20240105	22450	-31.14	20240529	7800	98.21	20231030	7.18	N	351330	500	41 억	256808	N	N	0	N	N
127	20240605	111050	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15560	-340	5	-2.14	4579289760	294588	38.36	15900	15980	15280	20650	11130	15900	15541.77	3.10	-4728	17493	16696	16263	15466	15033	16480	15250	41	4750	500	9850	10	1	8288520	1290	-277.86	2.69	12	3.55	-56.00	5794.00	22450	20240529	-30.69	7800	20231030	99.49	22450	-30.69	20240529	8550	81.99	20240105	22450	-30.69	20240529	7800	99.49	20231030	7.18	N	351330	500	41 억	256808	N	N	0	N	N
128	20240605	101047	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15500	-400	5	-2.52	3763378220	241906	31.50	15900	15980	15280	20650	11130	15900	15553.71	3.10	-6837	17493	16696	16263	15466	15033	16480	15250	41	4750	500	9850	10	1	8288520	1285	-276.79	2.68	12	2.92	-56.00	5794.00	22450	20240529	-30.96	7800	20231030	98.72	22450	-30.96	20240529	8550	81.29	20240105	22450	-30.96	20240529	7800	98.72	20231030	7.18	N	351330	500	41 억	256808	N	N	0	N	N
129	20240605	091047	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15770	-130	5	-0.82	860450350	54328	7.07	15900	15980	15730	20650	11130	15900	15835.16	3.10	-10246	17493	16696	16263	15466	15033	16480	15250	41	4750	500	9850	10	1	8288520	1307	-281.61	2.72	12	0.66	-56.00	5794.00	22450	20240529	-29.76	7800	20231030	102.18	22450	-29.76	20240529	8550	84.44	20240105	22450	-29.76	20240529	7800	102.18	20231030	7.18	N	351330	500	41 억	256808	N	N	0	N	N
130	20240604	161039	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15900	-1090	5	-6.42	12361294030	755301	72.34	16870	17060	15830	22050	11900	16990	16366.91	2.94	14120	18736	17862	17226	16352	15716	17545	16035	41	5060	500	10530	10	1	8288520	1318	-283.93	2.74	12	9.11	-56.00	5794.00	22450	20240529	-29.18	7800	20231030	103.85	22450	-29.18	20240529	8550	85.96	20240105	22450	-29.18	20240529	7800	103.85	20231030	6.80	N	351330	500	41 억	243452	N	N	0	N	N
131	20240604	151040	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	15880	-1110	5	-6.53	11457534390	698413	66.89	16870	17060	15840	22050	11900	16990	16403.88	2.94	14932	18736	17862	17226	16352	15716	17545	16035	41	5060	500	10530	10	1	8288520	1316	-283.57	2.74	12	8.43	-56.00	5794.00	22450	20240529	-29.27	7800	20231030	103.59	22450	-29.27	20240529	8550	85.73	20240105	22450	-29.27	20240529	7800	103.59	20231030	6.80	N	351330	500	41 억	243452	N	N	0	N	N
132	20240604	141043	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	16250	-740	5	-4.36	8673839360	524761	50.26	16870	17060	16180	22050	11900	16990	16527.84	2.94	-16135	18736	17862	17226	16352	15716	17545	16035	41	5060	500	10530	10	1	8288520	1347	-290.18	2.80	12	6.33	-56.00	5794.00	22450	20240529	-27.62	7800	20231030	108.33	22450	-27.62	20240529	8550	90.06	20240105	22450	-27.62	20240529	7800	108.33	20231030	6.80	N	351330	500	41 억	243452	N	N	0	N	N
133	20240604	131039	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	16440	-550	5	-3.24	7442087330	449353	43.04	16870	17060	16340	22050	11900	16990	16560.39	2.94	-15417	18736	17862	17226	16352	15716	17545	16035	41	5060	500	10530	10	1	8288520	1363	-293.57	2.84	12	5.42	-56.00	5794.00	22450	20240529	-26.77	7800	20231030	110.77	22450	-26.77	20240529	8550	92.28	20240105	22450	-26.77	20240529	7800	110.77	20231030	6.80	N	351330	500	41 억	243452	N	N	0	N	N
134	20240604	121037	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	16390	-600	5	-3.53	6532840130	393890	37.73	16870	17060	16360	22050	11900	16990	16583.95	2.94	-19499	18736	17862	17226	16352	15716	17545	16035	41	5060	500	10530	10	1	8288520	1358	-292.68	2.83	12	4.75	-56.00	5794.00	22450	20240529	-26.99	7800	20231030	110.13	22450	-26.99	20240529	8550	91.70	20240105	22450	-26.99	20240529	7800	110.13	20231030	6.80	N	351330	500	41 억	243452	N	N	0	N	N
135	20240604	111034	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	16520	-470	5	-2.77	5392563160	324485	31.08	16870	17060	16400	22050	11900	16990	16617.17	2.94	-15615	18736	17862	17226	16352	15716	17545	16035	41	5060	500	10530	10	1	8288520	1369	-295.00	2.85	12	3.91	-56.00	5794.00	22450	20240529	-26.41	7800	20231030	111.79	22450	-26.41	20240529	8550	93.22	20240105	22450	-26.41	20240529	7800	111.79	20231030	6.80	N	351330	500	41 억	243452	N	N	0	N	N
136	20240604	101037	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	16570	-420	5	-2.47	3852294140	231166	22.14	16870	17060	16450	22050	11900	16990	16662.56	2.94	-21508	18736	17862	17226	16352	15716	17545	16035	41	5060	500	10530	10	1	8288520	1373	-295.89	2.86	12	2.79	-56.00	5794.00	22450	20240529	-26.19	7800	20231030	112.44	22450	-26.19	20240529	8550	93.80	20240105	22450	-26.19	20240529	7800	112.44	20231030	6.80	N	351330	500	41 억	243452	N	N	0	N	N
137	20240604	091036	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	16650	-340	5	-2.00	1269456280	75767	7.26	16870	17060	16550	22050	11900	16990	16750.14	2.94	-19631	18736	17862	17226	16352	15716	17545	16035	41	5060	500	10530	10	1	8288520	1380	-297.32	2.87	12	0.91	-56.00	5794.00	22450	20240529	-25.84	7800	20231030	113.46	22450	-25.84	20240529	8550	94.74	20240105	22450	-25.84	20240529	7800	113.46	20231030	6.80	N	351330	500	41 억	243452	N	N	0	N	N
138	20240603	161025	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	16990	-410	5	-2.36	17679341860	1026525	69.50	17380	18100	16590	22600	12180	17400	17222.96	2.29	51737	18573	17986	17543	16956	16513	17765	16735	41	5200	500	10780	10	1	8288520	1408	-303.39	2.93	12	12.38	-56.00	5794.00	22450	20240529	-24.32	7800	20231030	117.82	22450	-24.32	20240529	8550	98.71	20240105	22450	-24.32	20240529	7800	117.82	20231030	5.82	N	351330	500	41 억	189582	N	N	0	N	N
139	20240603	151024	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	16960	-440	5	-2.53	17147257420	995153	67.38	17380	18100	16590	22600	12180	17400	17230.63	2.29	47818	18573	17986	17543	16956	16513	17765	16735	41	5200	500	10780	10	1	8288520	1406	-302.86	2.93	12	12.01	-56.00	5794.00	22450	20240529	-24.45	7800	20231030	117.44	22450	-24.45	20240529	8550	98.36	20240105	22450	-24.45	20240529	7800	117.44	20231030	5.82	N	351330	500	41 억	189582	N	N	0	N	N
140	20240603	141025	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	16980	-420	5	-2.41	16224918710	940823	63.70	17380	18100	16590	22600	12180	17400	17245.32	2.29	51118	18573	17986	17543	16956	16513	17765	16735	41	5200	500	10780	10	1	8288520	1407	-303.21	2.93	12	11.35	-56.00	5794.00	22450	20240529	-24.37	7800	20231030	117.69	22450	-24.37	20240529	8550	98.60	20240105	22450	-24.37	20240529	7800	117.69	20231030	5.82	N	351330	500	41 억	189582	N	N	0	N	N
141	20240603	131025	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	16790	-610	5	-3.51	15355410190	889535	60.23	17380	18100	16590	22600	12180	17400	17262.16	2.29	41696	18573	17986	17543	16956	16513	17765	16735	41	5200	500	10780	10	1	8288520	1392	-299.82	2.90	12	10.73	-56.00	5794.00	22450	20240529	-25.21	7800	20231030	115.26	22450	-25.21	20240529	8550	96.37	20240105	22450	-25.21	20240529	7800	115.26	20231030	5.82	N	351330	500	41 억	189582	N	N	0	N	N
142	20240603	121024	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	16790	-610	5	-3.51	14412364420	833157	56.41	17380	18100	16590	22600	12180	17400	17298.40	2.29	44374	18573	17986	17543	16956	16513	17765	16735	41	5200	500	10780	10	1	8288520	1392	-299.82	2.90	12	10.05	-56.00	5794.00	22450	20240529	-25.21	7800	20231030	115.26	22450	-25.21	20240529	8550	96.37	20240105	22450	-25.21	20240529	7800	115.26	20231030	5.82	N	351330	500	41 억	189582	N	N	0	N	N
143	20240603	111019	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	16860	-540	5	-3.10	12504154850	718785	48.67	17380	18100	16760	22600	12180	17400	17396.23	2.29	50909	18573	17986	17543	16956	16513	17765	16735	41	5200	500	10780	10	1	8288520	1397	-301.07	2.91	12	8.67	-56.00	5794.00	22450	20240529	-24.90	7800	20231030	116.15	22450	-24.90	20240529	8550	97.19	20240105	22450	-24.90	20240529	7800	116.15	20231030	5.82	N	351330	500	41 억	189582	N	N	0	N	N
144	20240603	101013	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	17110	-290	5	-1.67	9820811790	560754	37.97	17380	18100	17050	22600	12180	17400	17513.75	2.29	51389	18573	17986	17543	16956	16513	17765	16735	41	5200	500	10780	10	1	8288520	1418	-305.54	2.95	12	6.77	-56.00	5794.00	22450	20240529	-23.79	7800	20231030	119.36	22450	-23.79	20240529	8550	100.12	20240105	22450	-23.79	20240529	7800	119.36	20231030	5.82	N	351330	500	41 억	189582	N	N	0	N	N
145	20240603	091013	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	17820	420	2	2.41	2565707490	146193	9.90	17380	17830	17110	22600	12180	17400	17550.99	2.29	3566	18573	17986	17543	16956	16513	17765	16735	41	5200	500	10780	10	1	8288520	1477	-318.21	3.08	12	1.76	-56.00	5794.00	22450	20240529	-20.62	7800	20231030	128.46	22450	-20.62	20240529	8550	108.42	20240105	22450	-20.62	20240529	7800	128.46	20231030	5.82	N	351330	500	41 억	189582	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History