KissMeData/033230/price/prices-20240601.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

62 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	investmentCareful	shortOverheated
2	20240628	160425	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2710	-70	5	-2.52	9435127585	3381328	23.26	2760	2890	2710	3610	1950	2780	2790.43	1.24	-88005	3140	2960	2815	2635	2490	3050	2725	196	830	500	1720	5	1	39215380	1063	-387.14	1.37	12	8.62	-7.00	1972.00	5865	20240219	-53.79	2106	20231031	28.68	5865	-53.79	20240219	2390	13.39	20240605	6280	-56.85	20240219	2255	20.18	20231031	5.69	N	033230	500	196 억	484408	N	N	N	N
3	20240628	150431	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2715	-65	5	-2.34	9005940420	3223354	22.17	2760	2890	2710	3610	1950	2780	2793.97	1.24	-89284	3140	2960	2815	2635	2490	3050	2725	196	830	500	1720	5	1	39215380	1065	-387.86	1.38	12	8.22	-7.00	1972.00	5865	20240219	-53.71	2106	20231031	28.92	5865	-53.71	20240219	2390	13.60	20240605	6280	-56.77	20240219	2255	20.40	20231031	5.69	N	033230	500	196 억	484408	N	N	N	N
4	20240628	140429	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2750	-30	5	-1.08	8460582355	3023760	20.80	2760	2890	2710	3610	1950	2780	2798.03	1.24	-74070	3140	2960	2815	2635	2490	3050	2725	196	830	500	1720	5	1	39215380	1078	-392.86	1.39	12	7.71	-7.00	1972.00	5865	20240219	-53.11	2106	20231031	30.58	5865	-53.11	20240219	2390	15.06	20240605	6280	-56.21	20240219	2255	21.95	20231031	5.69	N	033230	500	196 억	484408	N	N	N	N
5	20240628	130430	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2780	0	3	0.00	7868813195	2809094	19.32	2760	2890	2710	3610	1950	2780	2801.19	1.24	-60398	3140	2960	2815	2635	2490	3050	2725	196	830	500	1720	5	1	39215380	1090	-397.14	1.41	12	7.16	-7.00	1972.00	5865	20240219	-52.60	2106	20231031	32.00	5865	-52.60	20240219	2390	16.32	20240605	6280	-55.73	20240219	2255	23.28	20231031	5.69	N	033230	500	196 억	484408	N	N	N	N
6	20240628	120429	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2805	25	2	0.90	7396020965	2639414	18.16	2760	2890	2710	3610	1950	2780	2802.15	1.24	-45967	3140	2960	2815	2635	2490	3050	2725	196	830	500	1720	5	1	39215380	1100	-400.71	1.42	12	6.73	-7.00	1972.00	5865	20240219	-52.17	2106	20231031	33.19	5865	-52.17	20240219	2390	17.36	20240605	6280	-55.33	20240219	2255	24.39	20231031	5.69	N	033230	500	196 억	484408	N	N	N	N
7	20240628	110424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2770	-10	5	-0.36	5148765045	1841817	12.67	2760	2870	2710	3610	1950	2780	2795.48	1.24	37252	3140	2960	2815	2635	2490	3050	2725	196	830	500	1720	5	1	39215380	1086	-395.71	1.40	12	4.70	-7.00	1972.00	5865	20240219	-52.77	2106	20231031	31.53	5865	-52.77	20240219	2390	15.90	20240605	6280	-55.89	20240219	2255	22.84	20231031	5.69	N	033230	500	196 억	484408	N	N	N	N
8	20240628	100421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2840	60	2	2.16	4089212370	1463312	10.07	2760	2870	2710	3610	1950	2780	2794.49	1.24	20069	3140	2960	2815	2635	2490	3050	2725	196	830	500	1720	5	1	39215380	1114	-405.71	1.44	12	3.73	-7.00	1972.00	5865	20240219	-51.58	2106	20231031	34.85	5865	-51.58	20240219	2390	18.83	20240605	6280	-54.78	20240219	2255	25.94	20231031	5.69	N	033230	500	196 억	484408	N	N	N	N
9	20240628	090422	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2740	-40	5	-1.44	472757050	172572	1.19	2760	2775	2715	3610	1950	2780	2739.47	1.24	25395	3140	2960	2815	2635	2490	3050	2725	196	830	500	1720	5	1	39215380	1075	-391.43	1.39	12	0.44	-7.00	1972.00	5865	20240219	-53.28	2106	20231031	30.10	5865	-53.28	20240219	2390	14.64	20240605	6280	-56.37	20240219	2255	21.51	20231031	5.69	N	033230	500	196 억	484408	N	N	N	N
10	20240627	160417	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2780	160	2	6.11	41375862250	14428415	1520.21	2670	2995	2670	3405	1835	2620	2867.70	1.10	45947	2740	2680	2635	2575	2530	2672	2567	196	785	500	1620	5	1	39215380	1090	-397.14	1.41	12	36.79	-7.00	1972.00	5865	20240219	-52.60	2106	20231031	32.00	5865	-52.60	20240219	2390	16.32	20240605	6280	-55.73	20240219	2255	23.28	20231031	5.87	N	033230	500	196 억	433040	N	N	N	N
11	20240627	150423	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2805	185	2	7.06	40281231610	14035465	1478.81	2670	2995	2670	3405	1835	2620	2869.96	1.10	15945	2740	2680	2635	2575	2530	2672	2567	196	785	500	1620	5	1	39215380	1100	-400.71	1.42	12	35.79	-7.00	1972.00	5865	20240219	-52.17	2106	20231031	33.19	5865	-52.17	20240219	2390	17.36	20240605	6280	-55.33	20240219	2255	24.39	20231031	5.87	N	033230	500	196 억	433040	N	N	N	N
12	20240627	140420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2815	195	2	7.44	38406595725	13367634	1408.44	2670	2995	2670	3405	1835	2620	2873.10	1.10	29972	2740	2680	2635	2575	2530	2672	2567	196	785	500	1620	5	1	39215380	1104	-402.14	1.43	12	34.09	-7.00	1972.00	5865	20240219	-52.00	2106	20231031	33.67	5865	-52.00	20240219	2390	17.78	20240605	6280	-55.18	20240219	2255	24.83	20231031	5.87	N	033230	500	196 억	433040	N	N	N	N
13	20240627	130421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2935	315	2	12.02	32101760240	11168158	1176.70	2670	2995	2670	3405	1835	2620	2874.40	1.10	49638	2740	2680	2635	2575	2530	2672	2567	196	785	500	1620	5	1	39215380	1151	-419.29	1.49	12	28.48	-7.00	1972.00	5865	20240219	-49.96	2106	20231031	39.36	5865	-49.96	20240219	2390	22.80	20240605	6280	-53.26	20240219	2255	30.16	20231031	5.87	N	033230	500	196 억	433040	N	N	N	N
14	20240627	120422	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2880	260	2	9.92	11057066760	3938840	415.00	2670	2900	2670	3405	1835	2620	2807.19	1.10	10604	2740	2680	2635	2575	2530	2672	2567	196	785	500	1620	5	1	39215380	1129	-411.43	1.46	12	10.04	-7.00	1972.00	5865	20240219	-50.90	2106	20231031	36.75	5865	-50.90	20240219	2390	20.50	20240605	6280	-54.14	20240219	2255	27.72	20231031	5.87	N	033230	500	196 억	433040	N	N	N	N
15	20240627	110422	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2765	145	2	5.53	6518836835	2351246	247.73	2670	2825	2670	3405	1835	2620	2772.50	1.10	122318	2740	2680	2635	2575	2530	2672	2567	196	785	500	1620	5	1	39215380	1084	-395.00	1.40	12	6.00	-7.00	1972.00	5865	20240219	-52.86	2106	20231031	31.29	5865	-52.86	20240219	2390	15.69	20240605	6280	-55.97	20240219	2255	22.62	20231031	5.87	N	033230	500	196 억	433040	N	N	N	N
16	20240627	100421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2780	160	2	6.11	5836915415	2104939	221.78	2670	2825	2670	3405	1835	2620	2772.96	1.10	114256	2740	2680	2635	2575	2530	2672	2567	196	785	500	1620	5	1	39215380	1090	-397.14	1.41	12	5.37	-7.00	1972.00	5865	20240219	-52.60	2106	20231031	32.00	5865	-52.60	20240219	2390	16.32	20240605	6280	-55.73	20240219	2255	23.28	20231031	5.87	N	033230	500	196 억	433040	N	N	N	N
17	20240627	090421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2715	95	2	3.63	315727320	117212	12.35	2670	2715	2670	3405	1835	2620	2693.64	1.10	30412	2740	2680	2635	2575	2530	2672	2567	196	785	500	1620	5	1	39215380	1065	-387.86	1.38	12	0.30	-7.00	1972.00	5865	20240219	-53.71	2106	20231031	28.92	5865	-53.71	20240219	2390	13.60	20240605	6280	-56.77	20240219	2255	20.40	20231031	5.87	N	033230	500	196 억	433040	N	N	N	N
18	20240626	160420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2620	5	2	0.19	2282785720	864431	54.10	2620	2695	2590	3395	1835	2615	2640.84	1.35	-96107	2835	2725	2635	2525	2435	2780	2580	196	780	500	1620	5	1	39215380	1027	-374.29	1.33	12	2.20	-7.00	1972.00	5865	20240219	-55.33	2106	20231031	24.41	5865	-55.33	20240219	2390	9.62	20240605	6280	-58.28	20240219	2255	16.19	20231031	5.89	N	033230	500	196 억	529460	N	N	N	N
19	20240626	150421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2625	10	2	0.38	2185413825	827288	51.78	2620	2695	2590	3395	1835	2615	2641.67	1.35	-98169	2835	2725	2635	2525	2435	2780	2580	196	780	500	1620	5	1	39215380	1029	-375.00	1.33	12	2.11	-7.00	1972.00	5865	20240219	-55.24	2106	20231031	24.64	5865	-55.24	20240219	2390	9.83	20240605	6280	-58.20	20240219	2255	16.41	20231031	5.89	N	033230	500	196 억	529460	N	N	N	N
20	20240626	140420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2630	15	2	0.57	1990115940	752724	47.11	2620	2695	2590	3395	1835	2615	2643.90	1.35	-103666	2835	2725	2635	2525	2435	2780	2580	196	780	500	1620	5	1	39215380	1031	-375.71	1.33	12	1.92	-7.00	1972.00	5865	20240219	-55.16	2106	20231031	24.88	5865	-55.16	20240219	2390	10.04	20240605	6280	-58.12	20240219	2255	16.63	20231031	5.89	N	033230	500	196 억	529460	N	N	N	N
21	20240626	130422	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2645	30	2	1.15	1838447405	695077	43.50	2620	2695	2590	3395	1835	2615	2644.97	1.35	-107300	2835	2725	2635	2525	2435	2780	2580	196	780	500	1620	5	1	39215380	1037	-377.86	1.34	12	1.77	-7.00	1972.00	5865	20240219	-54.90	2106	20231031	25.59	5865	-54.90	20240219	2390	10.67	20240605	6280	-57.88	20240219	2255	17.29	20231031	5.89	N	033230	500	196 억	529460	N	N	N	N
22	20240626	120420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2620	5	2	0.19	1681593690	635372	39.77	2620	2695	2590	3395	1835	2615	2646.65	1.35	-107352	2835	2725	2635	2525	2435	2780	2580	196	780	500	1620	5	1	39215380	1027	-374.29	1.33	12	1.62	-7.00	1972.00	5865	20240219	-55.33	2106	20231031	24.41	5865	-55.33	20240219	2390	9.62	20240605	6280	-58.28	20240219	2255	16.19	20231031	5.89	N	033230	500	196 억	529460	N	N	N	N
23	20240626	110421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2630	15	2	0.57	1521947420	574525	35.96	2620	2695	2590	3395	1835	2615	2649.08	1.35	-113485	2835	2725	2635	2525	2435	2780	2580	196	780	500	1620	5	1	39215380	1031	-375.71	1.33	12	1.47	-7.00	1972.00	5865	20240219	-55.16	2106	20231031	24.88	5865	-55.16	20240219	2390	10.04	20240605	6280	-58.12	20240219	2255	16.63	20231031	5.89	N	033230	500	196 억	529460	N	N	N	N
24	20240626	100421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2640	25	2	0.96	1320835370	498298	31.19	2620	2695	2590	3395	1835	2615	2650.72	1.35	-112005	2835	2725	2635	2525	2435	2780	2580	196	780	500	1620	5	1	39215380	1035	-377.14	1.34	12	1.27	-7.00	1972.00	5865	20240219	-54.99	2106	20231031	25.36	5865	-54.99	20240219	2390	10.46	20240605	6280	-57.96	20240219	2255	17.07	20231031	5.89	N	033230	500	196 억	529460	N	N	N	N
25	20240626	090420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2645	30	2	1.15	153002440	58595	3.67	2620	2645	2590	3395	1835	2615	2611.16	1.35	1354	2835	2725	2635	2525	2435	2780	2580	196	780	500	1620	5	1	39215380	1037	-377.86	1.34	12	0.15	-7.00	1972.00	5865	20240219	-54.90	2106	20231031	25.59	5865	-54.90	20240219	2390	10.67	20240605	6280	-57.88	20240219	2255	17.29	20231031	5.89	N	033230	500	196 억	529460	N	N	N	N
26	20240625	160420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2615	10	2	0.38	4157484575	1562152	123.15	2545	2745	2545	3385	1825	2605	2661.53	1.33	5399	2831	2717	2651	2537	2471	2685	2505	196	780	500	1610	5	1	39215380	1025	-373.57	1.33	12	3.98	-7.00	1972.00	5865	20240219	-55.41	2106	20231031	24.17	5865	-55.41	20240219	2390	9.41	20240605	6280	-58.36	20240219	2255	15.96	20231031	5.80	N	033230	500	196 억	521435	N	N	N	N
27	20240625	150420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2630	25	2	0.96	3963011990	1487850	117.29	2545	2745	2545	3385	1825	2605	2663.59	1.33	-9247	2831	2717	2651	2537	2471	2685	2505	196	780	500	1610	5	1	39215380	1031	-375.71	1.33	12	3.79	-7.00	1972.00	5865	20240219	-55.16	2106	20231031	24.88	5865	-55.16	20240219	2390	10.04	20240605	6280	-58.12	20240219	2255	16.63	20231031	5.80	N	033230	500	196 억	521435	N	N	N	N
28	20240625	140420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2625	20	2	0.77	3645213905	1366939	107.76	2545	2745	2545	3385	1825	2605	2666.71	1.33	-72069	2831	2717	2651	2537	2471	2685	2505	196	780	500	1610	5	1	39215380	1029	-375.00	1.33	12	3.49	-7.00	1972.00	5865	20240219	-55.24	2106	20231031	24.64	5865	-55.24	20240219	2390	9.83	20240605	6280	-58.20	20240219	2255	16.41	20231031	5.80	N	033230	500	196 억	521435	N	N	N	N
29	20240625	130421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2640	35	2	1.34	3486678000	1306883	103.02	2545	2745	2545	3385	1825	2605	2667.94	1.33	-86763	2831	2717	2651	2537	2471	2685	2505	196	780	500	1610	5	1	39215380	1035	-377.14	1.34	12	3.33	-7.00	1972.00	5865	20240219	-54.99	2106	20231031	25.36	5865	-54.99	20240219	2390	10.46	20240605	6280	-57.96	20240219	2255	17.07	20231031	5.80	N	033230	500	196 억	521435	N	N	N	N
30	20240625	120422	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2650	45	2	1.73	3272495260	1225750	96.63	2545	2745	2545	3385	1825	2605	2669.80	1.33	-97269	2831	2717	2651	2537	2471	2685	2505	196	780	500	1610	5	1	39215380	1039	-378.57	1.34	12	3.13	-7.00	1972.00	5865	20240219	-54.82	2106	20231031	25.83	5865	-54.82	20240219	2390	10.88	20240605	6280	-57.80	20240219	2255	17.52	20231031	5.80	N	033230	500	196 억	521435	N	N	N	N
31	20240625	110424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2640	35	2	1.34	3072401585	1149865	90.65	2545	2745	2545	3385	1825	2605	2671.98	1.33	-95497	2831	2717	2651	2537	2471	2685	2505	196	780	500	1610	5	1	39215380	1035	-377.14	1.34	12	2.93	-7.00	1972.00	5865	20240219	-54.99	2106	20231031	25.36	5865	-54.99	20240219	2390	10.46	20240605	6280	-57.96	20240219	2255	17.07	20231031	5.80	N	033230	500	196 억	521435	N	N	N	N
32	20240625	100420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2655	50	2	1.92	2804815150	1048722	82.67	2545	2745	2545	3385	1825	2605	2674.52	1.33	-96437	2831	2717	2651	2537	2471	2685	2505	196	780	500	1610	5	1	39215380	1041	-379.29	1.35	12	2.67	-7.00	1972.00	5865	20240219	-54.73	2106	20231031	26.07	5865	-54.73	20240219	2390	11.09	20240605	6280	-57.72	20240219	2255	17.74	20231031	5.80	N	033230	500	196 억	521435	N	N	N	N
33	20240625	090421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2625	20	2	0.77	281287840	109390	8.62	2545	2630	2545	3385	1825	2605	2571.36	1.33	25709	2831	2717	2651	2537	2471	2685	2505	196	780	500	1610	5	1	39215380	1029	-375.00	1.33	12	0.28	-7.00	1972.00	5865	20240219	-55.24	2106	20231031	24.64	5865	-55.24	20240219	2390	9.83	20240605	6280	-58.20	20240219	2255	16.41	20231031	5.80	N	033230	500	196 억	521435	N	N	N	N
34	20240624	160419	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2605	-95	5	-3.52	3330481050	1248496	40.38	2690	2765	2585	3510	1890	2700	2667.85	1.13	77087	2953	2826	2738	2611	2523	2807	2592	196	810	500	1670	5	1	39215380	1022	-372.14	1.32	12	3.18	-7.00	1972.00	5865	20240219	-55.58	2106	20231031	23.69	5865	-55.58	20240219	2390	9.00	20240605	6280	-58.52	20240219	2255	15.52	20231031	5.65	N	033230	500	196 억	444334	N	N	N	N
35	20240624	150420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2615	-85	5	-3.15	3115222555	1166017	37.71	2690	2765	2585	3510	1890	2700	2671.68	1.13	43600	2953	2826	2738	2611	2523	2807	2592	196	810	500	1670	5	1	39215380	1025	-373.57	1.33	12	2.97	-7.00	1972.00	5865	20240219	-55.41	2106	20231031	24.17	5865	-55.41	20240219	2390	9.41	20240605	6280	-58.36	20240219	2255	15.96	20231031	5.65	N	033230	500	196 억	444334	N	N	N	N
36	20240624	140419	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2600	-100	5	-3.70	2797785880	1044075	33.77	2690	2765	2600	3510	1890	2700	2679.68	1.13	2791	2953	2826	2738	2611	2523	2807	2592	196	810	500	1670	5	1	39215380	1020	-371.43	1.32	12	2.66	-7.00	1972.00	5865	20240219	-55.67	2106	20231031	23.46	5865	-55.67	20240219	2390	8.79	20240605	6280	-58.60	20240219	2255	15.30	20231031	5.65	N	033230	500	196 억	444334	N	N	N	N
37	20240624	130418	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2650	-50	5	-1.85	2198464785	815286	26.37	2690	2765	2625	3510	1890	2700	2696.56	1.13	-12422	2953	2826	2738	2611	2523	2807	2592	196	810	500	1670	5	1	39215380	1039	-378.57	1.34	12	2.08	-7.00	1972.00	5865	20240219	-54.82	2106	20231031	25.83	5865	-54.82	20240219	2390	10.88	20240605	6280	-57.80	20240219	2255	17.52	20231031	5.65	N	033230	500	196 억	444334	N	N	N	N
38	20240624	120419	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2650	-50	5	-1.85	2079904015	770531	24.92	2690	2765	2625	3510	1890	2700	2699.31	1.13	-14245	2953	2826	2738	2611	2523	2807	2592	196	810	500	1670	5	1	39215380	1039	-378.57	1.34	12	1.96	-7.00	1972.00	5865	20240219	-54.82	2106	20231031	25.83	5865	-54.82	20240219	2390	10.88	20240605	6280	-57.80	20240219	2255	17.52	20231031	5.65	N	033230	500	196 억	444334	N	N	N	N
39	20240624	110420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2640	-60	5	-2.22	1958104040	724530	23.43	2690	2765	2625	3510	1890	2700	2702.59	1.13	-20932	2953	2826	2738	2611	2523	2807	2592	196	810	500	1670	5	1	39215380	1035	-377.14	1.34	12	1.85	-7.00	1972.00	5865	20240219	-54.99	2106	20231031	25.36	5865	-54.99	20240219	2390	10.46	20240605	6280	-57.96	20240219	2255	17.07	20231031	5.65	N	033230	500	196 억	444334	N	N	N	N
40	20240624	100420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2690	-10	5	-0.37	1405877945	516521	16.70	2690	2765	2670	3510	1890	2700	2721.82	1.13	-37072	2953	2826	2738	2611	2523	2807	2592	196	810	500	1670	5	1	39215380	1055	-384.29	1.36	12	1.32	-7.00	1972.00	5865	20240219	-54.13	2106	20231031	27.73	5865	-54.13	20240219	2390	12.55	20240605	6280	-57.17	20240219	2255	19.29	20231031	5.65	N	033230	500	196 억	444334	N	N	N	N
41	20240624	090419	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2685	-15	5	-0.56	141886690	52730	1.71	2690	2720	2670	3510	1890	2700	2690.81	1.13	-2250	2953	2826	2738	2611	2523	2807	2592	196	810	500	1670	5	1	39215380	1053	-383.57	1.36	12	0.13	-7.00	1972.00	5865	20240219	-54.22	2106	20231031	27.49	5865	-54.22	20240219	2390	12.34	20240605	6280	-57.25	20240219	2255	19.07	20231031	5.65	N	033230	500	196 억	444334	N	N	N	N
42	20240621	160407	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2700	20	2	0.75	8381060595	3042704	158.81	2700	2865	2650	3480	1880	2680	2754.54	1.62	-190558	2846	2762	2711	2627	2576	2737	2602	196	800	500	1660	5	1	39215380	1059	-385.71	1.37	12	7.76	-7.00	1972.00	5865	20240219	-53.96	2106	20231031	28.21	5865	-53.96	20240219	2390	12.97	20240605	6280	-57.01	20240219	2255	19.73	20231031	5.45	N	033230	500	196 억	634539	N	N	N	N
43	20240621	150406	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2725	45	2	1.68	7896485145	2863455	149.46	2700	2865	2650	3480	1880	2680	2757.68	1.62	-213194	2846	2762	2711	2627	2576	2737	2602	196	800	500	1660	5	1	39215380	1069	-389.29	1.38	12	7.30	-7.00	1972.00	5865	20240219	-53.54	2106	20231031	29.39	5865	-53.54	20240219	2390	14.02	20240605	6280	-56.61	20240219	2255	20.84	20231031	5.45	N	033230	500	196 억	634539	N	N	N	N
44	20240621	140407	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2755	75	2	2.80	6200261255	2241280	116.98	2700	2865	2650	3480	1880	2680	2766.40	1.62	-229986	2846	2762	2711	2627	2576	2737	2602	196	800	500	1660	5	1	39215380	1080	-393.57	1.40	12	5.72	-7.00	1972.00	5865	20240219	-53.03	2106	20231031	30.82	5865	-53.03	20240219	2390	15.27	20240605	6280	-56.13	20240219	2255	22.17	20231031	5.45	N	033230	500	196 억	634539	N	N	N	N
45	20240621	130407	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2685	5	2	0.19	1694838070	631359	32.95	2700	2720	2650	3480	1880	2680	2684.43	1.62	-122680	2846	2762	2711	2627	2576	2737	2602	196	800	500	1660	5	1	39215380	1053	-383.57	1.36	12	1.61	-7.00	1972.00	5865	20240219	-54.22	2106	20231031	27.49	5865	-54.22	20240219	2390	12.34	20240605	6280	-57.25	20240219	2255	19.07	20231031	5.45	N	033230	500	196 억	634539	N	N	N	N
46	20240621	120408	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2685	5	2	0.19	1503425845	559742	29.22	2700	2720	2650	3480	1880	2680	2685.93	1.62	-129859	2846	2762	2711	2627	2576	2737	2602	196	800	500	1660	5	1	39215380	1053	-383.57	1.36	12	1.43	-7.00	1972.00	5865	20240219	-54.22	2106	20231031	27.49	5865	-54.22	20240219	2390	12.34	20240605	6280	-57.25	20240219	2255	19.07	20231031	5.45	N	033230	500	196 억	634539	N	N	N	N
47	20240621	110407	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2685	5	2	0.19	1304606205	485564	25.34	2700	2720	2650	3480	1880	2680	2686.79	1.62	-128813	2846	2762	2711	2627	2576	2737	2602	196	800	500	1660	5	1	39215380	1053	-383.57	1.36	12	1.24	-7.00	1972.00	5865	20240219	-54.22	2106	20231031	27.49	5865	-54.22	20240219	2390	12.34	20240605	6280	-57.25	20240219	2255	19.07	20231031	5.45	N	033230	500	196 억	634539	N	N	N	N
48	20240621	100406	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2700	20	2	0.75	937223750	348834	18.21	2700	2720	2650	3480	1880	2680	2686.74	1.62	-94822	2846	2762	2711	2627	2576	2737	2602	196	800	500	1660	5	1	39215380	1059	-385.71	1.37	12	0.89	-7.00	1972.00	5865	20240219	-53.96	2106	20231031	28.21	5865	-53.96	20240219	2390	12.97	20240605	6280	-57.01	20240219	2255	19.73	20231031	5.45	N	033230	500	196 억	634539	N	N	N	N
49	20240621	090408	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2685	5	2	0.19	160876335	59771	3.12	2700	2705	2660	3480	1880	2680	2691.58	1.62	-24396	2846	2762	2711	2627	2576	2737	2602	196	800	500	1660	5	1	39215380	1053	-383.57	1.36	12	0.15	-7.00	1972.00	5865	20240219	-54.22	2106	20231031	27.49	5865	-54.22	20240219	2390	12.34	20240605	6280	-57.25	20240219	2255	19.07	20231031	5.45	N	033230	500	196 억	634539	N	N	N	N
50	20240620	160406	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2680	-110	5	-3.94	5083382075	1866065	55.43	2765	2795	2660	3625	1955	2790	2724.13	1.33	116169	3110	2950	2860	2700	2610	2905	2655	196	835	500	1720	5	1	39215380	1051	-382.86	1.36	12	4.76	-7.00	1972.00	5865	20240219	-54.31	2106	20231031	27.26	5865	-54.31	20240219	2390	12.13	20240605	6280	-57.32	20240219	2255	18.85	20231031	6.41	N	033230	500	196 억	521938	N	N	N	N
51	20240620	150406	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2695	-95	5	-3.41	4601145970	1686736	50.10	2765	2795	2660	3625	1955	2790	2727.79	1.33	41482	3110	2950	2860	2700	2610	2905	2655	196	835	500	1720	5	1	39215380	1057	-385.00	1.37	12	4.30	-7.00	1972.00	5865	20240219	-54.05	2106	20231031	27.97	5865	-54.05	20240219	2390	12.76	20240605	6280	-57.09	20240219	2255	19.51	20231031	6.41	N	033230	500	196 억	521938	N	N	N	N
52	20240620	140405	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2700	-90	5	-3.23	3853339035	1408702	41.84	2765	2795	2690	3625	1955	2790	2735.33	1.33	2941	3110	2950	2860	2700	2610	2905	2655	196	835	500	1720	5	1	39215380	1059	-385.71	1.37	12	3.59	-7.00	1972.00	5865	20240219	-53.96	2106	20231031	28.21	5865	-53.96	20240219	2390	12.97	20240605	6280	-57.01	20240219	2255	19.73	20231031	6.41	N	033230	500	196 억	521938	N	N	N	N
53	20240620	130407	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2720	-70	5	-2.51	3248361015	1185122	35.20	2765	2795	2690	3625	1955	2790	2740.89	1.33	-70308	3110	2950	2860	2700	2610	2905	2655	196	835	500	1720	5	1	39215380	1067	-388.57	1.38	12	3.02	-7.00	1972.00	5865	20240219	-53.62	2106	20231031	29.15	5865	-53.62	20240219	2390	13.81	20240605	6280	-56.69	20240219	2255	20.62	20231031	6.41	N	033230	500	196 억	521938	N	N	N	N
54	20240620	120406	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2720	-70	5	-2.51	2730132260	993985	29.52	2765	2795	2720	3625	1955	2790	2746.59	1.33	-98053	3110	2950	2860	2700	2610	2905	2655	196	835	500	1720	5	1	39215380	1067	-388.57	1.38	12	2.53	-7.00	1972.00	5865	20240219	-53.62	2106	20231031	29.15	5865	-53.62	20240219	2390	13.81	20240605	6280	-56.69	20240219	2255	20.62	20231031	6.41	N	033230	500	196 억	521938	N	N	N	N
55	20240620	110407	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2740	-50	5	-1.79	2439369050	887450	26.36	2765	2795	2720	3625	1955	2790	2748.67	1.33	-94388	3110	2950	2860	2700	2610	2905	2655	196	835	500	1720	5	1	39215380	1075	-391.43	1.39	12	2.26	-7.00	1972.00	5865	20240219	-53.28	2106	20231031	30.10	5865	-53.28	20240219	2390	14.64	20240605	6280	-56.37	20240219	2255	21.51	20231031	6.41	N	033230	500	196 억	521938	N	N	N	N
56	20240620	100407	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2760	-30	5	-1.08	1914936690	695924	20.67	2765	2795	2720	3625	1955	2790	2751.57	1.33	-36536	3110	2950	2860	2700	2610	2905	2655	196	835	500	1720	5	1	39215380	1082	-394.29	1.40	12	1.77	-7.00	1972.00	5865	20240219	-52.94	2106	20231031	31.05	5865	-52.94	20240219	2390	15.48	20240605	6280	-56.05	20240219	2255	22.39	20231031	6.41	N	033230	500	196 억	521938	N	N	N	N
57	20240620	090412	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2760	-30	5	-1.08	565005325	204490	6.07	2765	2785	2735	3625	1955	2790	2762.81	1.33	1649	3110	2950	2860	2700	2610	2905	2655	196	835	500	1720	5	1	39215380	1082	-394.29	1.40	12	0.52	-7.00	1972.00	5865	20240219	-52.94	2106	20231031	31.05	5865	-52.94	20240219	2390	15.48	20240605	6280	-56.05	20240219	2255	22.39	20231031	6.41	N	033230	500	196 억	521938	N	N	N	N
58	20240619	160405	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2790	-175	5	-5.90	9411030245	3264977	38.67	2970	3020	2770	3850	2080	2965	2882.41	1.08	6264	3638	3301	3103	2766	2568	3202	2667	196	885	500	1830	5	1	39215380	1094	-398.57	1.41	12	8.33	-7.00	1972.00	5865	20240219	-52.43	2106	20231031	32.48	5865	-52.43	20240219	2390	16.74	20240605	6280	-55.57	20240219	2255	23.73	20231031	5.64	N	033230	500	196 억	423821	N	N	N	N
59	20240619	150404	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2795	-170	5	-5.73	8750948615	3027930	35.86	2970	3020	2770	3850	2080	2965	2890.01	1.08	-50672	3638	3301	3103	2766	2568	3202	2667	196	885	500	1830	5	1	39215380	1096	-399.29	1.42	12	7.72	-7.00	1972.00	5865	20240219	-52.34	2106	20231031	32.72	5865	-52.34	20240219	2390	16.95	20240605	6280	-55.49	20240219	2255	23.95	20231031	5.64	N	033230	500	196 억	423821	N	N	N	N
60	20240619	140407	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2815	-150	5	-5.06	7618686830	2622732	31.06	2970	3020	2805	3850	2080	2965	2904.80	1.08	-55949	3638	3301	3103	2766	2568	3202	2667	196	885	500	1830	5	1	39215380	1104	-402.14	1.43	12	6.69	-7.00	1972.00	5865	20240219	-52.00	2106	20231031	33.67	5865	-52.00	20240219	2390	17.78	20240605	6280	-55.18	20240219	2255	24.83	20231031	5.64	N	033230	500	196 억	423821	N	N	N	N
61	20240619	130405	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2810	-155	5	-5.23	7013127285	2407734	28.52	2970	3020	2805	3850	2080	2965	2912.69	1.08	-96265	3638	3301	3103	2766	2568	3202	2667	196	885	500	1830	5	1	39215380	1102	-401.43	1.42	12	6.14	-7.00	1972.00	5865	20240219	-52.09	2106	20231031	33.43	5865	-52.09	20240219	2390	17.57	20240605	6280	-55.25	20240219	2255	24.61	20231031	5.64	N	033230	500	196 억	423821	N	N	N	N
62	20240619	120403	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2830	-135	5	-4.55	6215100355	2125277	25.17	2970	3020	2825	3850	2080	2965	2924.32	1.08	-112724	3638	3301	3103	2766	2568	3202	2667	196	885	500	1830	5	1	39215380	1110	-404.29	1.44	12	5.42	-7.00	1972.00	5865	20240219	-51.75	2106	20231031	34.38	5865	-51.75	20240219	2390	18.41	20240605	6280	-54.94	20240219	2255	25.50	20231031	5.64	N	033230	500	196 억	423821	N	N	N	N
63	20240619	110405	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2870	-95	5	-3.20	5372280530	1829941	21.67	2970	3020	2845	3850	2080	2965	2935.72	1.08	-104648	3638	3301	3103	2766	2568	3202	2667	196	885	500	1830	5	1	39215380	1125	-410.00	1.46	12	4.67	-7.00	1972.00	5865	20240219	-51.07	2106	20231031	36.28	5865	-51.07	20240219	2390	20.08	20240605	6280	-54.30	20240219	2255	27.27	20231031	5.64	N	033230	500	196 억	423821	N	N	N	N
64	20240619	100407	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2980	15	2	0.51	3953548090	1342103	15.90	2970	3020	2885	3850	2080	2965	2945.75	1.08	-52904	3638	3301	3103	2766	2568	3202	2667	196	885	500	1830	5	1	39215380	1169	-425.71	1.51	12	3.42	-7.00	1972.00	5865	20240219	-49.19	2106	20231031	41.50	5865	-49.19	20240219	2390	24.69	20240605	6280	-52.55	20240219	2255	32.15	20231031	5.64	N	033230	500	196 억	423821	N	N	N	N
65	20240619	090411	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2915	-50	5	-1.69	676051310	230012	2.72	2970	2980	2915	3850	2080	2965	2938.88	1.08	1895	3638	3301	3103	2766	2568	3202	2667	196	885	500	1830	5	1	39215380	1143	-416.43	1.48	12	0.59	-7.00	1972.00	5865	20240219	-50.30	2106	20231031	38.41	5865	-50.30	20240219	2390	21.97	20240605	6280	-53.58	20240219	2255	29.27	20231031	5.64	N	033230	500	196 억	423821	N	N	N	N
66	20240618	160403	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2965	-425	5	-12.54	25989063030	8297071	28.96	3390	3440	2905	4405	2375	3390	3132.29	1.06	85996	4000	3695	3425	3120	2850	3847	3272	196	1015	500	2100	5	1	39215380	1163	-423.57	1.50	12	21.16	-7.00	1972.00	5865	20240219	-49.45	2106	20231031	40.79	5865	-49.45	20240219	2390	24.06	20240605	6280	-52.79	20240219	2255	31.49	20231031	6.37	N	033230	500	196 억	416323	N	N	N	N
67	20240618	150400	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2940	-450	5	-13.27	24939620010	7941825	27.72	3390	3440	2905	4405	2375	3390	3139.95	1.06	86464	4000	3695	3425	3120	2850	3847	3272	196	1015	500	2100	5	1	39215380	1153	-420.00	1.49	12	20.25	-7.00	1972.00	5865	20240219	-49.87	2106	20231031	39.60	5865	-49.87	20240219	2390	23.01	20240605	6280	-53.18	20240219	2255	30.38	20231031	6.37	N	033230	500	196 억	416323	N	N	N	N
68	20240618	140401	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2965	-425	5	-12.54	22346195980	7056927	24.63	3390	3440	2955	4405	2375	3390	3166.22	1.06	158852	4000	3695	3425	3120	2850	3847	3272	196	1015	500	2100	5	1	39215380	1163	-423.57	1.50	12	18.00	-7.00	1972.00	5865	20240219	-49.45	2106	20231031	40.79	5865	-49.45	20240219	2390	24.06	20240605	6280	-52.79	20240219	2255	31.49	20231031	6.37	N	033230	500	196 억	416323	N	N	N	N
69	20240618	130404	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3030	-360	5	-10.62	20803859675	6543622	22.84	3390	3440	2955	4405	2375	3390	3178.91	1.06	218936	4000	3695	3425	3120	2850	3847	3272	196	1015	500	2100	5	1	39215380	1188	-432.86	1.54	12	16.69	-7.00	1972.00	5865	20240219	-48.34	2106	20231031	43.87	5865	-48.34	20240219	2390	26.78	20240605	6280	-51.75	20240219	2255	34.37	20231031	6.37	N	033230	500	196 억	416323	N	N	N	N
70	20240618	120404	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3015	-375	5	-11.06	19080596585	5971943	20.84	3390	3440	2955	4405	2375	3390	3194.68	1.06	267296	4000	3695	3425	3120	2850	3847	3272	196	1015	500	2100	5	1	39215380	1182	-430.71	1.53	12	15.23	-7.00	1972.00	5865	20240219	-48.59	2106	20231031	43.16	5865	-48.59	20240219	2390	26.15	20240605	6280	-51.99	20240219	2255	33.70	20231031	6.37	N	033230	500	196 억	416323	N	N	N	N
71	20240618	110402	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3120	-270	5	-7.96	13160256000	4014265	14.01	3390	3440	3080	4405	2375	3390	3278.07	1.06	341818	4000	3695	3425	3120	2850	3847	3272	196	1015	500	2100	5	1	39215380	1224	-445.71	1.58	12	10.24	-7.00	1972.00	5865	20240219	-46.80	2106	20231031	48.15	5865	-46.80	20240219	2390	30.54	20240605	6280	-50.32	20240219	2255	38.36	20231031	6.37	N	033230	500	196 억	416323	N	N	N	N
72	20240618	100403	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3265	-125	5	-3.69	8132040270	2432730	8.49	3390	3440	3255	4405	2375	3390	3342.55	1.06	105567	4000	3695	3425	3120	2850	3847	3272	196	1015	500	2100	5	1	39215380	1280	-466.43	1.66	12	6.20	-7.00	1972.00	5865	20240219	-44.33	2106	20231031	55.03	5865	-44.33	20240219	2390	36.61	20240605	6280	-48.01	20240219	2255	44.79	20231031	6.37	N	033230	500	196 억	416323	N	N	N	N
73	20240618	090407	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3375	-15	5	-0.44	1711105680	505411	1.76	3390	3435	3340	4405	2375	3390	3385.48	1.06	57976	4000	3695	3425	3120	2850	3847	3272	196	1015	500	2100	5	1	39215380	1324	-482.14	1.71	12	1.29	-7.00	1972.00	5865	20240219	-42.46	2106	20231031	60.26	5865	-42.46	20240219	2390	41.21	20240605	6280	-46.26	20240219	2255	49.67	20231031	6.37	N	033230	500	196 억	416323	N	N	N	N
74	20240617	160400	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3390	120	2	3.67	98725321490	28335597	363.38	3205	3730	3155	4250	2290	3270	3484.33	1.44	-137399	3480	3375	3220	3115	2960	3427	3167	196	980	500	2020	5	1	39215380	1329	-484.29	1.72	12	72.26	-7.00	1972.00	5865	20240219	-42.20	2106	20231031	60.97	5865	-42.20	20240219	2390	41.84	20240605	6280	-46.02	20240219	2255	50.33	20231031	4.51	N	033230	500	196 억	563143	N	N	N	N
75	20240617	150405	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3385	115	2	3.52	95918414915	27509488	352.79	3205	3730	3155	4250	2290	3270	3486.80	1.44	-168743	3480	3375	3220	3115	2960	3427	3167	196	980	500	2020	5	1	39215380	1327	-483.57	1.72	12	70.15	-7.00	1972.00	5865	20240219	-42.28	2106	20231031	60.73	5865	-42.28	20240219	2390	41.63	20240605	6280	-46.10	20240219	2255	50.11	20231031	4.51	N	033230	500	196 억	563143	N	N	N	N
76	20240617	140359	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3355	85	2	2.60	82843521010	23699652	303.93	3205	3730	3155	4250	2290	3270	3495.63	1.44	-121019	3480	3375	3220	3115	2960	3427	3167	196	980	500	2020	5	1	39215380	1316	-479.29	1.70	12	60.43	-7.00	1972.00	5865	20240219	-42.80	2106	20231031	59.31	5865	-42.80	20240219	2390	40.38	20240605	6280	-46.58	20240219	2255	48.78	20231031	4.51	N	033230	500	196 억	563143	N	N	N	N
77	20240617	130359	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3355	85	2	2.60	81632270165	23336715	299.28	3205	3730	3155	4250	2290	3270	3498.09	1.44	-119429	3480	3375	3220	3115	2960	3427	3167	196	980	500	2020	5	1	39215380	1316	-479.29	1.70	12	59.51	-7.00	1972.00	5865	20240219	-42.80	2106	20231031	59.31	5865	-42.80	20240219	2390	40.38	20240605	6280	-46.58	20240219	2255	48.78	20231031	4.51	N	033230	500	196 억	563143	N	N	N	N
78	20240617	120359	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3375	105	2	3.21	80237037395	22922819	293.97	3205	3730	3155	4250	2290	3270	3500.39	1.44	-135764	3480	3375	3220	3115	2960	3427	3167	196	980	500	2020	5	1	39215380	1324	-482.14	1.71	12	58.45	-7.00	1972.00	5865	20240219	-42.46	2106	20231031	60.26	5865	-42.46	20240219	2390	41.21	20240605	6280	-46.26	20240219	2255	49.67	20231031	4.51	N	033230	500	196 억	563143	N	N	N	N
79	20240617	110357	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3400	130	2	3.98	77342106910	22059178	282.89	3205	3730	3155	4250	2290	3270	3506.20	1.44	-128245	3480	3375	3220	3115	2960	3427	3167	196	980	500	2020	5	1	39215380	1333	-485.71	1.72	12	56.25	-7.00	1972.00	5865	20240219	-42.03	2106	20231031	61.44	5865	-42.03	20240219	2390	42.26	20240605	6280	-45.86	20240219	2255	50.78	20231031	4.51	N	033230	500	196 억	563143	N	N	N	N
80	20240617	100400	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3425	155	2	4.74	68636016380	19485316	249.88	3205	3730	3155	4250	2290	3270	3522.55	1.44	-109770	3480	3375	3220	3115	2960	3427	3167	196	980	500	2020	5	1	39215380	1343	-489.29	1.74	12	49.69	-7.00	1972.00	5865	20240219	-41.60	2106	20231031	62.63	5865	-41.60	20240219	2390	43.31	20240605	6280	-45.46	20240219	2255	51.88	20231031	4.51	N	033230	500	196 억	563143	N	N	N	N
81	20240617	090400	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3370	100	2	3.06	3708426640	1134256	14.55	3205	3390	3155	4250	2290	3270	3269.48	1.44	33761	3480	3375	3220	3115	2960	3427	3167	196	980	500	2020	5	1	39215380	1322	-481.43	1.71	12	2.89	-7.00	1972.00	5865	20240219	-42.54	2106	20231031	60.02	5865	-42.54	20240219	2390	41.00	20240605	6280	-46.34	20240219	2255	49.45	20231031	4.51	N	033230	500	196 억	563143	N	N	N	N
82	20240614	160330	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3270	-5	5	-0.15	23978567295	7482141	47.73	3220	3325	3065	4255	2295	3275	3204.54	1.19	97415	3575	3425	3340	3190	3105	3382	3147	196	980	500	2030	5	1	39215380	1282	-467.14	1.66	12	19.08	-7.00	1972.00	5865	20240219	-44.25	2106	20231031	55.27	5865	-44.25	20240219	2390	36.82	20240605	6280	-47.93	20240219	2255	45.01	20231031	5.51	N	033230	500	196 억	466164	N	N	N	N
83	20240614	150330	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3250	-25	5	-0.76	22198826925	6936710	44.25	3220	3325	3065	4255	2295	3275	3200.16	1.19	137615	3575	3425	3340	3190	3105	3382	3147	196	980	500	2030	5	1	39215380	1274	-464.29	1.65	12	17.69	-7.00	1972.00	5865	20240219	-44.59	2106	20231031	54.32	5865	-44.59	20240219	2390	35.98	20240605	6280	-48.25	20240219	2255	44.12	20231031	5.51	N	033230	500	196 억	466164	N	N	N	N
84	20240614	140330	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3250	-25	5	-0.76	14598438175	4619361	29.47	3220	3265	3065	4255	2295	3275	3160.20	1.19	189607	3575	3425	3340	3190	3105	3382	3147	196	980	500	2030	5	1	39215380	1274	-464.29	1.65	12	11.78	-7.00	1972.00	5865	20240219	-44.59	2106	20231031	54.32	5865	-44.59	20240219	2390	35.98	20240605	6280	-48.25	20240219	2255	44.12	20231031	5.51	N	033230	500	196 억	466164	N	N	N	N
85	20240614	130330	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3150	-125	5	-3.82	10045301310	3203114	20.43	3220	3250	3065	4255	2295	3275	3135.97	1.19	144834	3575	3425	3340	3190	3105	3382	3147	196	980	500	2030	5	1	39215380	1235	-450.00	1.60	12	8.17	-7.00	1972.00	5865	20240219	-46.29	2106	20231031	49.57	5865	-46.29	20240219	2390	31.80	20240605	6280	-49.84	20240219	2255	39.69	20231031	5.51	N	033230	500	196 억	466164	N	N	N	N
86	20240614	120332	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3130	-145	5	-4.43	9281482430	2959870	18.88	3220	3250	3065	4255	2295	3275	3135.63	1.19	143109	3575	3425	3340	3190	3105	3382	3147	196	980	500	2030	5	1	39215380	1227	-447.14	1.59	12	7.55	-7.00	1972.00	5865	20240219	-46.63	2106	20231031	48.62	5865	-46.63	20240219	2390	30.96	20240605	6280	-50.16	20240219	2255	38.80	20231031	5.51	N	033230	500	196 억	466164	N	N	N	N
87	20240614	110353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3100	-175	5	-5.34	8377989840	2671099	17.04	3220	3250	3065	4255	2295	3275	3136.37	1.19	111373	3575	3425	3340	3190	3105	3382	3147	196	980	500	2030	5	1	39215380	1216	-442.86	1.57	12	6.81	-7.00	1972.00	5865	20240219	-47.14	2106	20231031	47.20	5865	-47.14	20240219	2390	29.71	20240605	6280	-50.64	20240219	2255	37.47	20231031	5.51	N	033230	500	196 억	466164	N	N	N	N
88	20240614	100353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3135	-140	5	-4.27	6627544045	2107301	13.44	3220	3250	3065	4255	2295	3275	3144.85	1.19	107801	3575	3425	3340	3190	3105	3382	3147	196	980	500	2030	5	1	39215380	1229	-447.86	1.59	12	5.37	-7.00	1972.00	5865	20240219	-46.55	2106	20231031	48.86	5865	-46.55	20240219	2390	31.17	20240605	6280	-50.08	20240219	2255	39.02	20231031	5.51	N	033230	500	196 억	466164	N	N	N	N
89	20240614	090355	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3200	-75	5	-2.29	1018882715	316615	2.02	3220	3250	3200	4255	2295	3275	3217.49	1.19	-32786	3575	3425	3340	3190	3105	3382	3147	196	980	500	2030	5	1	39215380	1255	-457.14	1.62	12	0.81	-7.00	1972.00	5865	20240219	-45.44	2106	20231031	51.95	5865	-45.44	20240219	2390	33.89	20240605	6280	-49.04	20240219	2255	41.91	20231031	5.51	N	033230	500	196 억	466164	N	N	N	N
90	20240613	160350	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3275	-155	5	-4.52	52157454280	15529814	34.77	3285	3490	3255	4455	2405	3430	3358.57	1.32	-50651	3800	3615	3255	3070	2710	3707	3162	196	1025	500	2120	5	1	39215380	1284	-467.86	1.66	12	39.60	-7.00	1972.00	5865	20240219	-44.16	2106	20231031	55.51	5865	-44.16	20240219	2390	37.03	20240605	6280	-47.85	20240219	2255	45.23	20231031	5.56	N	033230	500	196 억	516201	N	N	N	N
91	20240613	150358	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3280	-150	5	-4.37	50868640690	15136465	33.89	3285	3490	3255	4455	2405	3430	3360.62	1.32	-65292	3800	3615	3255	3070	2710	3707	3162	196	1025	500	2120	5	1	39215380	1286	-468.57	1.66	12	38.60	-7.00	1972.00	5865	20240219	-44.08	2106	20231031	55.75	5865	-44.08	20240219	2390	37.24	20240605	6280	-47.77	20240219	2255	45.45	20231031	5.56	N	033230	500	196 억	516201	N	N	N	N
92	20240613	140351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3310	-120	5	-3.50	47991405245	14261979	31.93	3285	3490	3270	4455	2405	3430	3364.94	1.32	-60978	3800	3615	3255	3070	2710	3707	3162	196	1025	500	2120	5	1	39215380	1298	-472.86	1.68	12	36.37	-7.00	1972.00	5865	20240219	-43.56	2106	20231031	57.17	5865	-43.56	20240219	2390	38.49	20240605	6280	-47.29	20240219	2255	46.78	20231031	5.56	N	033230	500	196 억	516201	N	N	N	N
93	20240613	130354	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3315	-115	5	-3.35	45924520170	13638956	30.54	3285	3490	3270	4455	2405	3430	3367.11	1.32	-49150	3800	3615	3255	3070	2710	3707	3162	196	1025	500	2120	5	1	39215380	1300	-473.57	1.68	12	34.78	-7.00	1972.00	5865	20240219	-43.48	2106	20231031	57.41	5865	-43.48	20240219	2390	38.70	20240605	6280	-47.21	20240219	2255	47.01	20231031	5.56	N	033230	500	196 억	516201	N	N	N	N
94	20240613	120354	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3310	-120	5	-3.50	44765107780	13288285	29.75	3285	3490	3270	4455	2405	3430	3368.71	1.32	-48389	3800	3615	3255	3070	2710	3707	3162	196	1025	500	2120	5	1	39215380	1298	-472.86	1.68	12	33.89	-7.00	1972.00	5865	20240219	-43.56	2106	20231031	57.17	5865	-43.56	20240219	2390	38.49	20240605	6280	-47.29	20240219	2255	46.78	20231031	5.56	N	033230	500	196 억	516201	N	N	N	N
95	20240613	110350	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3325	-105	5	-3.06	41242112460	12221770	27.37	3285	3490	3270	4455	2405	3430	3374.43	1.32	16672	3800	3615	3255	3070	2710	3707	3162	196	1025	500	2120	5	1	39215380	1304	-475.00	1.69	12	31.17	-7.00	1972.00	5865	20240219	-43.31	2106	20231031	57.88	5865	-43.31	20240219	2390	39.12	20240605	6280	-47.05	20240219	2255	47.45	20231031	5.56	N	033230	500	196 억	516201	N	N	N	N
96	20240613	100351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3420	-10	5	-0.29	26345295310	7849626	17.58	3285	3480	3270	4455	2405	3430	3356.14	1.32	-19748	3800	3615	3255	3070	2710	3707	3162	196	1025	500	2120	5	1	39215380	1341	-488.57	1.73	12	20.02	-7.00	1972.00	5865	20240219	-41.69	2106	20231031	62.39	5865	-41.69	20240219	2390	43.10	20240605	6280	-45.54	20240219	2255	51.66	20231031	5.56	N	033230	500	196 억	516201	N	N	N	N
97	20240613	090355	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3335	-95	5	-2.77	4708963375	1426551	3.19	3285	3345	3270	4455	2405	3430	3299.90	1.32	46969	3800	3615	3255	3070	2710	3707	3162	196	1025	500	2120	5	1	39215380	1308	-476.43	1.69	12	3.64	-7.00	1972.00	5865	20240219	-43.14	2106	20231031	58.36	5865	-43.14	20240219	2390	39.54	20240605	6280	-46.89	20240219	2255	47.89	20231031	5.56	N	033230	500	196 억	516201	N	N	N	N
98	20240612	160348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3430	525	2	18.07	139641754820	43297447	170.29	2905	3440	2895	3775	2035	2905	3224.77	1.90	-233590	3528	3216	2948	2636	2368	3372	2792	196	870	500	1800	5	1	39215380	1345	-490.00	1.74	12	110.41	-7.00	1972.00	5865	20240219	-41.52	2106	20231031	62.87	5865	-41.52	20240219	2390	43.51	20240605	6280	-45.38	20240219	2255	52.11	20231031	5.22	N	033230	500	196 억	746720	N	N	N	N
99	20240612	150354	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3260	355	2	12.22	119292088395	37247783	146.50	2905	3350	2895	3775	2035	2905	3202.66	1.90	-267208	3528	3216	2948	2636	2368	3372	2792	196	870	500	1800	5	1	39215380	1278	-465.71	1.65	12	94.98	-7.00	1972.00	5865	20240219	-44.42	2106	20231031	54.80	5865	-44.42	20240219	2390	36.40	20240605	6280	-48.09	20240219	2255	44.57	20231031	5.22	N	033230	500	196 억	746720	N	N	N	N
100	20240612	140350	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	3080	175	2	6.02	69889654975	22045369	86.71	2905	3350	2895	3775	2035	2905	3170.26	1.90	-290677	3528	3216	2948	2636	2368	3372	2792	196	870	500	1800	5	1	39215380	1208	-440.00	1.56	12	56.22	-7.00	1972.00	5865	20240219	-47.49	2106	20231031	46.25	5865	-47.49	20240219	2390	28.87	20240605	6280	-50.96	20240219	2255	36.59	20231031	5.22	N	033230	500	196 억	746720	N	N	N	N
101	20240612	130349	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2940	35	2	1.20	7383743155	2514514	9.89	2905	2985	2895	3775	2035	2905	2936.45	1.90	-33439	3528	3216	2948	2636	2368	3372	2792	196	870	500	1800	5	1	39215380	1153	-420.00	1.49	12	6.41	-7.00	1972.00	5865	20240219	-49.87	2106	20231031	39.60	5865	-49.87	20240219	2390	23.01	20240605	6280	-53.18	20240219	2255	30.38	20231031	5.22	N	033230	500	196 억	746720	N	N	N	N
102	20240612	120349	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2945	40	2	1.38	6667619405	2270655	8.93	2905	2985	2895	3775	2035	2905	2936.43	1.90	-47564	3528	3216	2948	2636	2368	3372	2792	196	870	500	1800	5	1	39215380	1155	-420.71	1.49	12	5.79	-7.00	1972.00	5865	20240219	-49.79	2106	20231031	39.84	5865	-49.79	20240219	2390	23.22	20240605	6280	-53.11	20240219	2255	30.60	20231031	5.22	N	033230	500	196 억	746720	N	N	N	N
103	20240612	110349	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2980	75	2	2.58	5543250225	1890771	7.44	2905	2980	2895	3775	2035	2905	2931.74	1.90	-18616	3528	3216	2948	2636	2368	3372	2792	196	870	500	1800	5	1	39215380	1169	-425.71	1.51	12	4.82	-7.00	1972.00	5865	20240219	-49.19	2106	20231031	41.50	5865	-49.19	20240219	2390	24.69	20240605	6280	-52.55	20240219	2255	32.15	20231031	5.22	N	033230	500	196 억	746720	N	N	N	N
104	20240612	100349	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2935	30	2	1.03	4433993310	1513823	5.95	2905	2975	2895	3775	2035	2905	2929.00	1.90	-48055	3528	3216	2948	2636	2368	3372	2792	196	870	500	1800	5	1	39215380	1151	-419.29	1.49	12	3.86	-7.00	1972.00	5865	20240219	-49.96	2106	20231031	39.36	5865	-49.96	20240219	2390	22.80	20240605	6280	-53.26	20240219	2255	30.16	20231031	5.22	N	033230	500	196 억	746720	N	N	N	N
105	20240612	090349	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2930	25	2	0.86	1816396930	624081	2.45	2905	2945	2895	3775	2035	2905	2910.51	1.90	-65745	3528	3216	2948	2636	2368	3372	2792	196	870	500	1800	5	1	39215380	1149	-418.57	1.49	12	1.59	-7.00	1972.00	5865	20240219	-50.04	2106	20231031	39.13	5865	-50.04	20240219	2390	22.59	20240605	6280	-53.34	20240219	2255	29.93	20231031	5.22	N	033230	500	196 억	746720	N	N	N	N
106	20240610	160346	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2780	60	2	2.21	23706041340	8292556	110.19	2900	2980	2720	3535	1905	2720	2858.78	2.12	-226616	3053	2886	2683	2516	2313	2970	2600	196	815	500	1680	5	1	39215380	1090	-397.14	1.41	12	21.15	-7.00	1972.00	5865	20240219	-52.60	2106	20231031	32.00	5865	-52.60	20240219	2390	16.32	20240605	6280	-55.73	20240219	2255	23.28	20231031	4.95	N	033230	500	196 억	831799	N	N	N	N
107	20240610	150349	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2775	55	2	2.02	23185248940	8104431	107.69	2900	2980	2720	3535	1905	2720	2860.82	2.12	-254537	3053	2886	2683	2516	2313	2970	2600	196	815	500	1680	5	1	39215380	1088	-396.43	1.41	12	20.67	-7.00	1972.00	5865	20240219	-52.69	2106	20231031	31.77	5865	-52.69	20240219	2390	16.11	20240605	6280	-55.81	20240219	2255	23.06	20231031	4.95	N	033230	500	196 억	831799	N	N	N	N
108	20240610	140347	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2835	115	2	4.23	22184437380	7745400	102.92	2900	2980	2720	3535	1905	2720	2864.22	2.12	-320393	3053	2886	2683	2516	2313	2970	2600	196	815	500	1680	5	1	39215380	1112	-405.00	1.44	12	19.75	-7.00	1972.00	5865	20240219	-51.66	2106	20231031	34.62	5865	-51.66	20240219	2390	18.62	20240605	6280	-54.86	20240219	2255	25.72	20231031	4.95	N	033230	500	196 억	831799	N	N	N	N
109	20240610	130346	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2835	115	2	4.23	20489604730	7141740	94.90	2900	2980	2720	3535	1905	2720	2869.01	2.12	-342116	3053	2886	2683	2516	2313	2970	2600	196	815	500	1680	5	1	39215380	1112	-405.00	1.44	12	18.21	-7.00	1972.00	5865	20240219	-51.66	2106	20231031	34.62	5865	-51.66	20240219	2390	18.62	20240605	6280	-54.86	20240219	2255	25.72	20231031	4.95	N	033230	500	196 억	831799	N	N	N	N
110	20240610	120347	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2755	35	2	1.29	7214882575	2566237	34.10	2900	2930	2720	3535	1905	2720	2811.49	2.12	-273957	3053	2886	2683	2516	2313	2970	2600	196	815	500	1680	5	1	39215380	1080	-393.57	1.40	12	6.54	-7.00	1972.00	5865	20240219	-53.03	2106	20231031	30.82	5865	-53.03	20240219	2390	15.27	20240605	6280	-56.13	20240219	2255	22.17	20231031	4.95	N	033230	500	196 억	831799	N	N	N	N
111	20240610	110349	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2745	25	2	0.92	6849050155	2432738	32.33	2900	2930	2720	3535	1905	2720	2815.39	2.12	-275736	3053	2886	2683	2516	2313	2970	2600	196	815	500	1680	5	1	39215380	1076	-392.14	1.39	12	6.20	-7.00	1972.00	5865	20240219	-53.20	2106	20231031	30.34	5865	-53.20	20240219	2390	14.85	20240605	6280	-56.29	20240219	2255	21.73	20231031	4.95	N	033230	500	196 억	831799	N	N	N	N
112	20240610	100348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2750	30	2	1.10	6252434235	2215706	29.44	2900	2930	2720	3535	1905	2720	2821.90	2.12	-281906	3053	2886	2683	2516	2313	2970	2600	196	815	500	1680	5	1	39215380	1078	-392.86	1.39	12	5.65	-7.00	1972.00	5865	20240219	-53.11	2106	20231031	30.58	5865	-53.11	20240219	2390	15.06	20240605	6280	-56.21	20240219	2255	21.95	20231031	4.95	N	033230	500	196 억	831799	N	N	N	N
113	20240610	090352	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2810	90	2	3.31	3240969510	1129375	15.01	2900	2930	2805	3535	1905	2720	2869.78	2.12	-196741	3053	2886	2683	2516	2313	2970	2600	196	815	500	1680	5	1	39215380	1102	-401.43	1.42	12	2.88	-7.00	1972.00	5865	20240219	-52.09	2106	20231031	33.43	5865	-52.09	20240219	2390	17.57	20240605	6280	-55.25	20240219	2255	24.61	20231031	4.95	N	033230	500	196 억	831799	N	N	N	N
114	20240607	160358	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2720	260	2	10.57	20448781305	7480083	1008.15	2500	2850	2480	3195	1725	2460	2733.80	1.76	141437	2540	2500	2445	2405	2350	2472	2377	196	735	500	1520	5	1	39215380	1067	-388.57	1.38	12	19.07	-7.00	1972.00	5865	20240219	-53.62	2106	20231031	29.15	5865	-53.62	20240219	2390	13.81	20240605	6280	-56.69	20240219	2255	20.62	20231031	5.09	N	033230	500	196 억	691286	N	N	N	N
115	20240607	150401	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2735	275	2	11.18	19879124370	7270909	979.96	2500	2850	2480	3195	1725	2460	2734.06	1.76	63303	2540	2500	2445	2405	2350	2472	2377	196	735	500	1520	5	1	39215380	1073	-390.71	1.39	12	18.54	-7.00	1972.00	5865	20240219	-53.37	2106	20231031	29.87	5865	-53.37	20240219	2390	14.44	20240605	6280	-56.45	20240219	2255	21.29	20231031	5.09	N	033230	500	196 억	691286	N	N	N	N
116	20240607	140358	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2695	235	2	9.55	18679130480	6831928	920.79	2500	2850	2480	3195	1725	2460	2734.09	1.76	-93804	2540	2500	2445	2405	2350	2472	2377	196	735	500	1520	5	1	39215380	1057	-385.00	1.37	12	17.42	-7.00	1972.00	5865	20240219	-54.05	2106	20231031	27.97	5865	-54.05	20240219	2390	12.76	20240605	6280	-57.09	20240219	2255	19.51	20231031	5.09	N	033230	500	196 억	691286	N	N	N	N
117	20240607	130359	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2690	230	2	9.35	18083224260	6611743	891.12	2500	2850	2480	3195	1725	2460	2735.02	1.76	-169323	2540	2500	2445	2405	2350	2472	2377	196	735	500	1520	5	1	39215380	1055	-384.29	1.36	12	16.86	-7.00	1972.00	5865	20240219	-54.13	2106	20231031	27.73	5865	-54.13	20240219	2390	12.55	20240605	6280	-57.17	20240219	2255	19.29	20231031	5.09	N	033230	500	196 억	691286	N	N	N	N
118	20240607	120358	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2710	250	2	10.16	17721785390	6477676	873.05	2500	2850	2480	3195	1725	2460	2735.82	1.76	-231631	2540	2500	2445	2405	2350	2472	2377	196	735	500	1520	5	1	39215380	1063	-387.14	1.37	12	16.52	-7.00	1972.00	5865	20240219	-53.79	2106	20231031	28.68	5865	-53.79	20240219	2390	13.39	20240605	6280	-56.85	20240219	2255	20.18	20231031	5.09	N	033230	500	196 억	691286	N	N	N	N
119	20240607	110358	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2715	255	2	10.37	16990744090	6207252	836.60	2500	2850	2480	3195	1725	2460	2737.24	1.76	-239835	2540	2500	2445	2405	2350	2472	2377	196	735	500	1520	5	1	39215380	1065	-387.86	1.38	12	15.83	-7.00	1972.00	5865	20240219	-53.71	2106	20231031	28.92	5865	-53.71	20240219	2390	13.60	20240605	6280	-56.77	20240219	2255	20.40	20231031	5.09	N	033230	500	196 억	691286	N	N	N	N
120	20240607	100357	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2685	225	2	9.15	15115567890	5511705	742.86	2500	2850	2480	3195	1725	2460	2742.45	1.76	-118978	2540	2500	2445	2405	2350	2472	2377	196	735	500	1520	5	1	39215380	1053	-383.57	1.36	12	14.05	-7.00	1972.00	5865	20240219	-54.22	2106	20231031	27.49	5865	-54.22	20240219	2390	12.34	20240605	6280	-57.25	20240219	2255	19.07	20231031	5.09	N	033230	500	196 억	691286	N	N	N	N
121	20240607	090355	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2600	140	2	5.69	574148355	223682	30.15	2500	2610	2480	3195	1725	2460	2566.81	1.76	52311	2540	2500	2445	2405	2350	2472	2377	196	735	500	1520	5	1	39215380	1020	-371.43	1.32	12	0.57	-7.00	1972.00	5865	20240219	-55.67	2106	20231031	23.46	5865	-55.67	20240219	2390	8.79	20240605	6280	-58.60	20240219	2255	15.30	20231031	5.09	N	033230	500	196 억	691286	N	N	N	N
122	20240605	160355	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2460	-10	5	-0.40	1781998645	734155	73.61	2465	2485	2390	3210	1730	2470	2427.26	1.59	64472	2630	2550	2505	2425	2380	2527	2402	196	740	500	1530	5	1	39215380	965	-351.43	1.25	12	1.87	-7.00	1972.00	5865	20240219	-58.06	2106	20231031	16.81	5865	-58.06	20240219	2390	2.93	20240605	6280	-60.83	20240219	2255	9.09	20231031	5.15	N	033230	500	196 억	624769	N	N	N	N
123	20240605	150354	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2450	-20	5	-0.81	1654798815	682504	68.43	2465	2485	2390	3210	1730	2470	2424.60	1.59	65891	2630	2550	2505	2425	2380	2527	2402	196	740	500	1530	5	1	39215380	961	-350.00	1.24	12	1.74	-7.00	1972.00	5865	20240219	-58.23	2106	20231031	16.33	5865	-58.23	20240219	2390	2.51	20240605	6280	-60.99	20240219	2255	8.65	20231031	5.15	N	033230	500	196 억	624769	N	N	N	N
124	20240605	140353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2465	-5	5	-0.20	1514207855	625176	62.68	2465	2485	2390	3210	1730	2470	2422.05	1.59	67501	2630	2550	2505	2425	2380	2527	2402	196	740	500	1530	5	1	39215380	967	-352.14	1.25	12	1.59	-7.00	1972.00	5865	20240219	-57.97	2106	20231031	17.05	5865	-57.97	20240219	2390	3.14	20240605	6280	-60.75	20240219	2255	9.31	20231031	5.15	N	033230	500	196 억	624769	N	N	N	N
125	20240605	130356	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2435	-35	5	-1.42	1355201945	560114	56.16	2465	2485	2390	3210	1730	2470	2419.51	1.59	46507	2630	2550	2505	2425	2380	2527	2402	196	740	500	1530	5	1	39215380	955	-347.86	1.23	12	1.43	-7.00	1972.00	5865	20240219	-58.48	2106	20231031	15.62	5865	-58.48	20240219	2390	1.88	20240605	6280	-61.23	20240219	2255	7.98	20231031	5.15	N	033230	500	196 억	624769	N	N	N	N
126	20240605	120354	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2435	-35	5	-1.42	1247636415	515931	51.73	2465	2485	2390	3210	1730	2470	2418.22	1.59	40567	2630	2550	2505	2425	2380	2527	2402	196	740	500	1530	5	1	39215380	955	-347.86	1.23	12	1.32	-7.00	1972.00	5865	20240219	-58.48	2106	20231031	15.62	5865	-58.48	20240219	2390	1.88	20240605	6280	-61.23	20240219	2255	7.98	20231031	5.15	N	033230	500	196 억	624769	N	N	N	N
127	20240605	110356	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2425	-45	5	-1.82	1139020165	471133	47.24	2465	2485	2390	3210	1730	2470	2417.62	1.59	43004	2630	2550	2505	2425	2380	2527	2402	196	740	500	1530	5	1	39215380	951	-346.43	1.23	12	1.20	-7.00	1972.00	5865	20240219	-58.65	2106	20231031	15.15	5865	-58.65	20240219	2390	1.46	20240605	6280	-61.39	20240219	2255	7.54	20231031	5.15	N	033230	500	196 억	624769	N	N	N	N
128	20240605	100356	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2400	-70	5	-2.83	826652040	341268	34.22	2465	2485	2390	3210	1730	2470	2422.30	1.59	35134	2630	2550	2505	2425	2380	2527	2402	196	740	500	1530	5	1	39215380	941	-342.86	1.22	12	0.87	-7.00	1972.00	5865	20240219	-59.08	2106	20231031	13.96	5865	-59.08	20240219	2390	0.42	20240605	6280	-61.78	20240219	2255	6.43	20231031	5.15	N	033230	500	196 억	624769	N	N	N	N
129	20240605	090355	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2480	10	2	0.40	58976125	23889	2.40	2465	2485	2465	3210	1730	2470	2468.76	1.59	7493	2630	2550	2505	2425	2380	2527	2402	196	740	500	1530	5	1	39215380	973	-354.29	1.26	12	0.06	-7.00	1972.00	5865	20240219	-57.72	2106	20231031	17.76	5865	-57.72	20240219	2440	1.64	20240521	6280	-60.51	20240219	2255	9.98	20231031	5.15	N	033230	500	196 억	624769	N	N	N	N
130	20240604	160352	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2470	-115	5	-4.45	2478511765	988232	120.43	2560	2585	2460	3360	1810	2585	2508.10	1.92	-127439	2691	2637	2576	2522	2461	2665	2550	196	775	500	1600	5	1	39215380	969	-352.86	1.25	12	2.52	-7.00	1972.00	5865	20240219	-57.89	2106	20231031	17.28	5865	-57.89	20240219	2440	1.23	20240521	6280	-60.67	20240219	2255	9.53	20231031	5.40	N	033230	500	196 억	752185	N	N	N	N
131	20240604	150353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2480	-105	5	-4.06	2290863980	912289	111.18	2560	2585	2460	3360	1810	2585	2511.11	1.92	-124832	2691	2637	2576	2522	2461	2665	2550	196	775	500	1600	5	1	39215380	973	-354.29	1.26	12	2.33	-7.00	1972.00	5865	20240219	-57.72	2106	20231031	17.76	5865	-57.72	20240219	2440	1.64	20240521	6280	-60.51	20240219	2255	9.98	20231031	5.40	N	033230	500	196 억	752185	N	N	N	N
132	20240604	140353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2495	-90	5	-3.48	1871549815	743074	90.56	2560	2585	2495	3360	1810	2585	2518.65	1.92	-130007	2691	2637	2576	2522	2461	2665	2550	196	775	500	1600	5	1	39215380	978	-356.43	1.27	12	1.89	-7.00	1972.00	5865	20240219	-57.46	2106	20231031	18.47	5865	-57.46	20240219	2440	2.25	20240521	6280	-60.27	20240219	2255	10.64	20231031	5.40	N	033230	500	196 억	752185	N	N	N	N
133	20240604	130352	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2510	-75	5	-2.90	1713522375	679954	82.86	2560	2585	2500	3360	1810	2585	2520.05	1.92	-131499	2691	2637	2576	2522	2461	2665	2550	196	775	500	1600	5	1	39215380	984	-358.57	1.27	12	1.73	-7.00	1972.00	5865	20240219	-57.20	2106	20231031	19.18	5865	-57.20	20240219	2440	2.87	20240521	6280	-60.03	20240219	2255	11.31	20231031	5.40	N	033230	500	196 억	752185	N	N	N	N
134	20240604	120351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2510	-75	5	-2.90	1619859980	642612	78.31	2560	2585	2500	3360	1810	2585	2520.74	1.92	-133212	2691	2637	2576	2522	2461	2665	2550	196	775	500	1600	5	1	39215380	984	-358.57	1.27	12	1.64	-7.00	1972.00	5865	20240219	-57.20	2106	20231031	19.18	5865	-57.20	20240219	2440	2.87	20240521	6280	-60.03	20240219	2255	11.31	20231031	5.40	N	033230	500	196 억	752185	N	N	N	N
135	20240604	110350	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2520	-65	5	-2.51	1439851590	570803	69.56	2560	2585	2500	3360	1810	2585	2522.49	1.92	-135324	2691	2637	2576	2522	2461	2665	2550	196	775	500	1600	5	1	39215380	988	-360.00	1.28	12	1.46	-7.00	1972.00	5865	20240219	-57.03	2106	20231031	19.66	5865	-57.03	20240219	2440	3.28	20240521	6280	-59.87	20240219	2255	11.75	20231031	5.40	N	033230	500	196 억	752185	N	N	N	N
136	20240604	100350	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2520	-65	5	-2.51	1198862030	474712	57.85	2560	2585	2500	3360	1810	2585	2525.44	1.92	-135131	2691	2637	2576	2522	2461	2665	2550	196	775	500	1600	5	1	39215380	988	-360.00	1.28	12	1.21	-7.00	1972.00	5865	20240219	-57.03	2106	20231031	19.66	5865	-57.03	20240219	2440	3.28	20240521	6280	-59.87	20240219	2255	11.75	20231031	5.40	N	033230	500	196 억	752185	N	N	N	N
137	20240604	090353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2545	-40	5	-1.55	178229920	69838	8.51	2560	2585	2540	3360	1810	2585	2552.02	1.92	39799	2691	2637	2576	2522	2461	2665	2550	196	775	500	1600	5	1	39215380	998	-363.57	1.29	12	0.18	-7.00	1972.00	5865	20240219	-56.61	2106	20231031	20.85	5865	-56.61	20240219	2440	4.30	20240521	6280	-59.47	20240219	2255	12.86	20231031	5.40	N	033230	500	196 억	752185	N	N	N	N
138	20240603	160348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2585	-20	5	-0.77	2069746795	809768	48.43	2575	2630	2515	3385	1825	2605	2555.88	1.75	63527	2778	2691	2648	2561	2518	2670	2540	196	780	500	1610	5	1	39215380	1014	-369.29	1.31	12	2.06	-7.00	1972.00	5865	20240219	-55.92	2106	20231031	22.74	5865	-55.92	20240219	2440	5.94	20240521	6280	-58.84	20240219	2255	14.63	20231031	5.08	N	033230	500	196 억	687158	N	N	N	N
139	20240603	150348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2590	-15	5	-0.58	1951629770	764042	45.70	2575	2630	2515	3385	1825	2605	2554.34	1.75	62242	2778	2691	2648	2561	2518	2670	2540	196	780	500	1610	5	1	39215380	1016	-370.00	1.31	12	1.95	-7.00	1972.00	5865	20240219	-55.84	2106	20231031	22.98	5865	-55.84	20240219	2440	6.15	20240521	6280	-58.76	20240219	2255	14.86	20231031	5.08	N	033230	500	196 억	687158	N	N	N	N
140	20240603	140348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2625	20	2	0.77	1784743430	699853	41.86	2575	2625	2515	3385	1825	2605	2550.16	1.75	68834	2778	2691	2648	2561	2518	2670	2540	196	780	500	1610	5	1	39215380	1029	-375.00	1.33	12	1.78	-7.00	1972.00	5865	20240219	-55.24	2106	20231031	24.64	5865	-55.24	20240219	2440	7.58	20240521	6280	-58.20	20240219	2255	16.41	20231031	5.08	N	033230	500	196 억	687158	N	N	N	N
141	20240603	130348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2550	-55	5	-2.11	1493872125	587594	35.14	2575	2585	2515	3385	1825	2605	2542.34	1.75	57402	2778	2691	2648	2561	2518	2670	2540	196	780	500	1610	5	1	39215380	1000	-364.29	1.29	12	1.50	-7.00	1972.00	5865	20240219	-56.52	2106	20231031	21.08	5865	-56.52	20240219	2440	4.51	20240521	6280	-59.39	20240219	2255	13.08	20231031	5.08	N	033230	500	196 억	687158	N	N	N	N
142	20240603	120348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2535	-70	5	-2.69	1376917275	541625	32.39	2575	2585	2515	3385	1825	2605	2542.18	1.75	54808	2778	2691	2648	2561	2518	2670	2540	196	780	500	1610	5	1	39215380	994	-362.14	1.29	12	1.38	-7.00	1972.00	5865	20240219	-56.78	2106	20231031	20.37	5865	-56.78	20240219	2440	3.89	20240521	6280	-59.63	20240219	2255	12.42	20231031	5.08	N	033230	500	196 억	687158	N	N	N	N
143	20240603	110346	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2535	-70	5	-2.69	1131028170	444834	26.61	2575	2585	2515	3385	1825	2605	2542.57	1.75	50566	2778	2691	2648	2561	2518	2670	2540	196	780	500	1610	5	1	39215380	994	-362.14	1.29	12	1.13	-7.00	1972.00	5865	20240219	-56.78	2106	20231031	20.37	5865	-56.78	20240219	2440	3.89	20240521	6280	-59.63	20240219	2255	12.42	20231031	5.08	N	033230	500	196 억	687158	N	N	N	N
144	20240603	100345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2570	-35	5	-1.34	795446130	313023	18.72	2575	2580	2515	3385	1825	2605	2541.15	1.75	81989	2778	2691	2648	2561	2518	2670	2540	196	780	500	1610	5	1	39215380	1008	-367.14	1.30	12	0.80	-7.00	1972.00	5865	20240219	-56.18	2106	20231031	22.03	5865	-56.18	20240219	2440	5.33	20240521	6280	-59.08	20240219	2255	13.97	20231031	5.08	N	033230	500	196 억	687158	N	N	N	N
145	20240603	090345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2535	-70	5	-2.69	149436385	58640	3.51	2575	2580	2530	3385	1825	2605	2548.26	1.75	7927	2778	2691	2648	2561	2518	2670	2540	196	780	500	1610	5	1	39215380	994	-362.14	1.29	12	0.15	-7.00	1972.00	5865	20240219	-56.78	2106	20231031	20.37	5865	-56.78	20240219	2440	3.89	20240521	6280	-59.63	20240219	2255	12.42	20231031	5.08	N	033230	500	196 억	687158	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History