KissMeData/039980/price/prices-20230601.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	916	1	2	0.11	158642551	172683	115.81	916	924	913	1189	641	915	918.70	2.12	0	29905	932	923	916	907	900	928	912	231	274	500	620	1	1	46194879	423	-14.77	0.58	12	0.37	-62.00	1576.00	1235	20220915	-25.83	807	20230104	13.51	1191	-23.09	20230307	807	13.51	20230104	1235	-25.83	20220915	807	13.51	20230104	2.40	N	039980	500	230 억	979781	N	N	N	N
3	20230630	150430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	920	5	2	0.55	125382331	136456	91.51	916	924	913	1189	641	915	918.85	2.12	0	28445	932	923	916	907	900	928	912	231	274	500	620	1	1	46194879	425	-14.84	0.58	12	0.30	-62.00	1576.00	1235	20220915	-25.51	807	20230104	14.00	1191	-22.75	20230307	807	14.00	20230104	1235	-25.51	20220915	807	14.00	20230104	2.40	N	039980	500	230 억	979781	N	N	N	N
4	20230630	140428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	921	6	2	0.66	80060114	87228	58.50	916	924	913	1189	641	915	917.83	2.12	0	278	932	923	916	907	900	928	912	231	274	500	620	1	1	46194879	425	-14.85	0.58	12	0.19	-62.00	1576.00	1235	20220915	-25.43	807	20230104	14.13	1191	-22.67	20230307	807	14.13	20230104	1235	-25.43	20220915	807	14.13	20230104	2.40	N	039980	500	230 억	979781	N	N	N	N
5	20230630	130430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	917	2	2	0.22	79670788	86805	58.22	916	924	913	1189	641	915	917.81	2.12	0	196	932	923	916	907	900	928	912	231	274	500	620	1	1	46194879	424	-14.79	0.58	12	0.19	-62.00	1576.00	1235	20220915	-25.75	807	20230104	13.63	1191	-23.01	20230307	807	13.63	20230104	1235	-25.75	20220915	807	13.63	20230104	2.40	N	039980	500	230 억	979781	N	N	N	N
6	20230630	120427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	922	7	2	0.77	74907480	81620	54.74	916	924	913	1189	641	915	917.76	2.12	0	-2131	932	923	916	907	900	928	912	231	274	500	620	1	1	46194879	426	-14.87	0.59	12	0.18	-62.00	1576.00	1235	20220915	-25.34	807	20230104	14.25	1191	-22.59	20230307	807	14.25	20230104	1235	-25.34	20220915	807	14.25	20230104	2.40	N	039980	500	230 억	979781	N	N	N	N
7	20230630	110429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	923	8	2	0.87	60455164	65932	44.22	916	923	913	1189	641	915	916.93	2.12	0	-3311	932	923	916	907	900	928	912	231	274	500	620	1	1	46194879	426	-14.89	0.59	12	0.14	-62.00	1576.00	1235	20220915	-25.26	807	20230104	14.37	1191	-22.50	20230307	807	14.37	20230104	1235	-25.26	20220915	807	14.37	20230104	2.40	N	039980	500	230 억	979781	N	N	N	N
8	20230630	100429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	919	4	2	0.44	44228514	48288	32.38	916	920	913	1189	641	915	915.93	2.12	0	-11764	932	923	916	907	900	928	912	231	274	500	620	1	1	46194879	425	-14.82	0.58	12	0.10	-62.00	1576.00	1235	20220915	-25.59	807	20230104	13.88	1191	-22.84	20230307	807	13.88	20230104	1235	-25.59	20220915	807	13.88	20230104	2.40	N	039980	500	230 억	979781	N	N	N	N
9	20230630	090430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	918	3	2	0.33	13230586	14435	9.68	916	919	916	1189	641	915	916.56	2.12	0	59	932	923	916	907	900	928	912	231	274	500	620	1	1	46194879	424	-14.81	0.58	12	0.03	-62.00	1576.00	1235	20220915	-25.67	807	20230104	13.75	1191	-22.92	20230307	807	13.75	20230104	1235	-25.67	20220915	807	13.75	20230104	2.40	N	039980	500	230 억	979781	N	N	N	N
10	20230629	160429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	915	-1	5	-0.11	136353026	148782	132.85	912	925	909	1190	642	916	916.46	2.23	0	-48065	932	924	916	908	900	928	912	231	274	500	620	1	1	46194879	423	-14.76	0.58	12	0.32	-62.00	1576.00	1235	20220915	-25.91	807	20230104	13.38	1191	-23.17	20230307	807	13.38	20230104	1235	-25.91	20220915	807	13.38	20230104	2.49	N	039980	500	230 억	1027846	N	N	N	N
11	20230629	150426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	914	-2	5	-0.22	128117310	139779	124.81	912	925	909	1190	642	916	916.57	2.23	0	-48056	932	924	916	908	900	928	912	231	274	500	620	1	1	46194879	422	-14.74	0.58	12	0.30	-62.00	1576.00	1235	20220915	-25.99	807	20230104	13.26	1191	-23.26	20230307	807	13.26	20230104	1235	-25.99	20220915	807	13.26	20230104	2.49	N	039980	500	230 억	1027846	N	N	N	N
12	20230629	140426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	916	0	3	0.00	97436596	106106	94.75	912	925	912	1190	642	916	918.29	2.23	0	-43012	932	924	916	908	900	928	912	231	274	500	620	1	1	46194879	423	-14.77	0.58	12	0.23	-62.00	1576.00	1235	20220915	-25.83	807	20230104	13.51	1191	-23.09	20230307	807	13.51	20230104	1235	-25.83	20220915	807	13.51	20230104	2.49	N	039980	500	230 억	1027846	N	N	N	N
13	20230629	130426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	920	4	2	0.44	88295618	96122	85.83	912	925	912	1190	642	916	918.58	2.23	0	-34903	932	924	916	908	900	928	912	231	274	500	620	1	1	46194879	425	-14.84	0.58	12	0.21	-62.00	1576.00	1235	20220915	-25.51	807	20230104	14.00	1191	-22.75	20230307	807	14.00	20230104	1235	-25.51	20220915	807	14.00	20230104	2.49	N	039980	500	230 억	1027846	N	N	N	N
14	20230629	120427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	916	0	3	0.00	71623240	77980	69.63	912	925	912	1190	642	916	918.48	2.23	0	-30316	932	924	916	908	900	928	912	231	274	500	620	1	1	46194879	423	-14.77	0.58	12	0.17	-62.00	1576.00	1235	20220915	-25.83	807	20230104	13.51	1191	-23.09	20230307	807	13.51	20230104	1235	-25.83	20220915	807	13.51	20230104	2.49	N	039980	500	230 억	1027846	N	N	N	N
15	20230629	110427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	918	2	2	0.22	53399372	58066	51.85	912	925	912	1190	642	916	919.63	2.23	0	-21389	932	924	916	908	900	928	912	231	274	500	620	1	1	46194879	424	-14.81	0.58	12	0.13	-62.00	1576.00	1235	20220915	-25.67	807	20230104	13.75	1191	-22.92	20230307	807	13.75	20230104	1235	-25.67	20220915	807	13.75	20230104	2.49	N	039980	500	230 억	1027846	N	N	N	N
16	20230629	100428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	923	7	2	0.76	24735219	26967	24.08	912	924	912	1190	642	916	917.24	2.23	0	-2939	932	924	916	908	900	928	912	231	274	500	620	1	1	46194879	426	-14.89	0.59	12	0.06	-62.00	1576.00	1235	20220915	-25.26	807	20230104	14.37	1191	-22.50	20230307	807	14.37	20230104	1235	-25.26	20220915	807	14.37	20230104	2.49	N	039980	500	230 억	1027846	N	N	N	N
17	20230629	090427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	916	0	3	0.00	1741126	1909	1.70	912	916	912	1190	642	916	912.06	2.23	0	-6	932	924	916	908	900	928	912	231	274	500	620	1	1	46194879	423	-14.77	0.58	12	0.00	-62.00	1576.00	1235	20220915	-25.83	807	20230104	13.51	1191	-23.09	20230307	807	13.51	20230104	1235	-25.83	20220915	807	13.51	20230104	2.49	N	039980	500	230 억	1027846	N	N	N	N
18	20230628	160423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	916	9	2	0.99	102248111	111489	79.30	911	924	908	1179	635	907	917.12	2.22	0	2379	923	915	911	903	899	913	901	231	272	500	610	1	1	46194879	423	-14.77	0.58	12	0.24	-62.00	1576.00	1235	20220915	-25.83	807	20230104	13.51	1191	-23.09	20230307	807	13.51	20230104	1235	-25.83	20220915	807	13.51	20230104	2.44	N	039980	500	230 억	1025466	N	N	N	N
19	20230628	150425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	922	15	2	1.65	96541795	105263	74.87	911	924	908	1179	635	907	917.15	2.22	0	2743	923	915	911	903	899	913	901	231	272	500	610	1	1	46194879	426	-14.87	0.59	12	0.23	-62.00	1576.00	1235	20220915	-25.34	807	20230104	14.25	1191	-22.59	20230307	807	14.25	20230104	1235	-25.34	20220915	807	14.25	20230104	2.44	N	039980	500	230 억	1025466	N	N	N	N
20	20230628	140423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	920	13	2	1.43	68761239	75091	53.41	911	923	908	1179	635	907	915.71	2.22	0	3331	923	915	911	903	899	913	901	231	272	500	610	1	1	46194879	425	-14.84	0.58	12	0.16	-62.00	1576.00	1235	20220915	-25.51	807	20230104	14.00	1191	-22.75	20230307	807	14.00	20230104	1235	-25.51	20220915	807	14.00	20230104	2.44	N	039980	500	230 억	1025466	N	N	N	N
21	20230628	130424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	922	15	2	1.65	64395511	70330	50.02	911	923	908	1179	635	907	915.62	2.22	0	2601	923	915	911	903	899	913	901	231	272	500	610	1	1	46194879	426	-14.87	0.59	12	0.15	-62.00	1576.00	1235	20220915	-25.34	807	20230104	14.25	1191	-22.59	20230307	807	14.25	20230104	1235	-25.34	20220915	807	14.25	20230104	2.44	N	039980	500	230 억	1025466	N	N	N	N
22	20230628	120358	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	918	11	2	1.21	50412320	55096	39.19	911	922	908	1179	635	907	914.99	2.22	0	2270	923	915	911	903	899	913	901	231	272	500	610	1	1	46194879	424	-14.81	0.58	12	0.12	-62.00	1576.00	1235	20220915	-25.67	807	20230104	13.75	1191	-22.92	20230307	807	13.75	20230104	1235	-25.67	20220915	807	13.75	20230104	2.44	N	039980	500	230 억	1025466	N	N	N	N
23	20230628	110427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	917	10	2	1.10	35356233	38710	27.53	911	919	908	1179	635	907	913.36	2.22	0	5843	923	915	911	903	899	913	901	231	272	500	610	1	1	46194879	424	-14.79	0.58	12	0.08	-62.00	1576.00	1235	20220915	-25.75	807	20230104	13.63	1191	-23.01	20230307	807	13.63	20230104	1235	-25.75	20220915	807	13.63	20230104	2.44	N	039980	500	230 억	1025466	N	N	N	N
24	20230628	100427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	915	8	2	0.88	32607244	35709	25.40	911	919	908	1179	635	907	913.14	2.22	0	5845	923	915	911	903	899	913	901	231	272	500	610	1	1	46194879	423	-14.76	0.58	12	0.08	-62.00	1576.00	1235	20220915	-25.91	807	20230104	13.38	1191	-23.17	20230307	807	13.38	20230104	1235	-25.91	20220915	807	13.38	20230104	2.44	N	039980	500	230 억	1025466	N	N	N	N
25	20230628	090424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	914	7	2	0.77	11595007	12738	9.06	911	914	908	1179	635	907	910.27	2.22	0	5400	923	915	911	903	899	913	901	231	272	500	610	1	1	46194879	422	-14.74	0.58	12	0.03	-62.00	1576.00	1235	20220915	-25.99	807	20230104	13.26	1191	-23.26	20230307	807	13.26	20230104	1235	-25.99	20220915	807	13.26	20230104	2.44	N	039980	500	230 억	1025466	N	N	N	N
26	20230627	160426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	907	-12	5	-1.31	128317106	140559	112.51	919	919	907	1194	644	919	912.90	2.20	0	3408	949	934	910	895	871	941	902	231	275	500	620	1	1	46194879	419	-14.63	0.58	12	0.30	-62.00	1576.00	1235	20220915	-26.56	795	20220624	14.09	1191	-23.85	20230307	807	12.39	20230104	1235	-26.56	20220915	807	12.39	20230104	2.44	N	039980	500	230 억	1017892	N	N	N	N
27	20230627	150428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	914	-5	5	-0.54	104167766	114003	91.26	919	919	910	1194	644	919	913.69	2.20	0	3135	949	934	910	895	871	941	902	231	275	500	620	1	1	46194879	422	-14.74	0.58	12	0.25	-62.00	1576.00	1235	20220915	-25.99	795	20220624	14.97	1191	-23.26	20230307	807	13.26	20230104	1235	-25.99	20220915	807	13.26	20230104	2.44	N	039980	500	230 억	1017892	N	N	N	N
28	20230627	140432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	916	-3	5	-0.33	87848248	96142	76.96	919	919	910	1194	644	919	913.69	2.20	0	2613	949	934	910	895	871	941	902	231	275	500	620	1	1	46194879	423	-14.77	0.58	12	0.21	-62.00	1576.00	1235	20220915	-25.83	795	20220624	15.22	1191	-23.09	20230307	807	13.51	20230104	1235	-25.83	20220915	807	13.51	20230104	2.44	N	039980	500	230 억	1017892	N	N	N	N
29	20230627	130431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	916	-3	5	-0.33	85585970	93672	74.98	919	919	910	1194	644	919	913.63	2.20	0	2613	949	934	910	895	871	941	902	231	275	500	620	1	1	46194879	423	-14.77	0.58	12	0.20	-62.00	1576.00	1235	20220915	-25.83	795	20220624	15.22	1191	-23.09	20230307	807	13.51	20230104	1235	-25.83	20220915	807	13.51	20230104	2.44	N	039980	500	230 억	1017892	N	N	N	N
30	20230627	120433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	916	-3	5	-0.33	57576019	62958	50.40	919	919	910	1194	644	919	914.45	2.20	0	-4785	949	934	910	895	871	941	902	231	275	500	620	1	1	46194879	423	-14.77	0.58	12	0.14	-62.00	1576.00	1235	20220915	-25.83	795	20220624	15.22	1191	-23.09	20230307	807	13.51	20230104	1235	-25.83	20220915	807	13.51	20230104	2.44	N	039980	500	230 억	1017892	N	N	N	N
31	20230627	110433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	916	-3	5	-0.33	44056248	48194	38.58	919	919	910	1194	644	919	914.05	2.20	0	-2469	949	934	910	895	871	941	902	231	275	500	620	1	1	46194879	423	-14.77	0.58	12	0.10	-62.00	1576.00	1235	20220915	-25.83	795	20220624	15.22	1191	-23.09	20230307	807	13.51	20230104	1235	-25.83	20220915	807	13.51	20230104	2.44	N	039980	500	230 억	1017892	N	N	N	N
32	20230627	100423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	915	-4	5	-0.44	32758020	35796	28.65	919	919	910	1194	644	919	915.03	2.20	0	2631	949	934	910	895	871	941	902	231	275	500	620	1	1	46194879	423	-14.76	0.58	12	0.08	-62.00	1576.00	1235	20220915	-25.91	795	20220624	15.09	1191	-23.17	20230307	807	13.38	20230104	1235	-25.91	20220915	807	13.38	20230104	2.44	N	039980	500	230 억	1017892	N	N	N	N
33	20230627	090426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	918	-1	5	-0.11	7901092	8607	6.89	919	919	910	1194	644	919	917.87	2.20	0	-367	949	934	910	895	871	941	902	231	275	500	620	1	1	46194879	424	-14.81	0.58	12	0.02	-62.00	1576.00	1235	20220915	-25.67	795	20220624	15.47	1191	-22.92	20230307	807	13.75	20230104	1235	-25.67	20220915	807	13.75	20230104	2.44	N	039980	500	230 억	1017892	N	N	N	N
34	20230626	160424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	919	23	2	2.57	113455341	124804	105.07	897	925	886	1164	628	896	909.07	2.22	0	-9256	916	905	896	885	876	901	881	231	268	500	600	1	1	46194879	425	-14.82	0.58	12	0.27	-62.00	1576.00	1235	20220915	-25.59	795	20220624	15.60	1191	-22.84	20230307	807	13.88	20230104	1235	-25.59	20220915	807	13.88	20230104	2.43	N	039980	500	230 억	1027093	N	N	N	N
35	20230626	150427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	923	27	2	3.01	107320491	118146	99.47	897	925	886	1164	628	896	908.37	2.22	0	-8964	916	905	896	885	876	901	881	231	268	500	600	1	1	46194879	426	-14.89	0.59	12	0.26	-62.00	1576.00	1235	20220915	-25.26	795	20220624	16.10	1191	-22.50	20230307	807	14.37	20230104	1235	-25.26	20220915	807	14.37	20230104	2.43	N	039980	500	230 억	1027093	N	N	N	N
36	20230626	140427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	921	25	2	2.79	77348397	85548	72.02	897	922	886	1164	628	896	904.15	2.22	0	-8220	916	905	896	885	876	901	881	231	268	500	600	1	1	46194879	425	-14.85	0.58	12	0.19	-62.00	1576.00	1235	20220915	-25.43	795	20220624	15.85	1191	-22.67	20230307	807	14.13	20230104	1235	-25.43	20220915	807	14.13	20230104	2.43	N	039980	500	230 억	1027093	N	N	N	N
37	20230626	130426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	912	16	2	1.79	67655574	74981	63.13	897	916	886	1164	628	896	902.30	2.22	0	-11222	916	905	896	885	876	901	881	231	268	500	600	1	1	46194879	421	-14.71	0.58	12	0.16	-62.00	1576.00	1235	20220915	-26.15	795	20220624	14.72	1191	-23.43	20230307	807	13.01	20230104	1235	-26.15	20220915	807	13.01	20230104	2.43	N	039980	500	230 억	1027093	N	N	N	N
38	20230626	120423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	909	13	2	1.45	59228611	65724	55.33	897	909	886	1164	628	896	901.17	2.22	0	-13121	916	905	896	885	876	901	881	231	268	500	600	1	1	46194879	420	-14.66	0.58	12	0.14	-62.00	1576.00	1235	20220915	-26.40	795	20220624	14.34	1191	-23.68	20230307	807	12.64	20230104	1235	-26.40	20220915	807	12.64	20230104	2.43	N	039980	500	230 억	1027093	N	N	N	N
39	20230626	110423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	909	13	2	1.45	55553613	61677	51.93	897	909	886	1164	628	896	900.72	2.22	0	-12448	916	905	896	885	876	901	881	231	268	500	600	1	1	46194879	420	-14.66	0.58	12	0.13	-62.00	1576.00	1235	20220915	-26.40	795	20220624	14.34	1191	-23.68	20230307	807	12.64	20230104	1235	-26.40	20220915	807	12.64	20230104	2.43	N	039980	500	230 억	1027093	N	N	N	N
40	20230626	100424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	909	13	2	1.45	50801336	56437	47.51	897	909	886	1164	628	896	900.14	2.22	0	-12451	916	905	896	885	876	901	881	231	268	500	600	1	1	46194879	420	-14.66	0.58	12	0.12	-62.00	1576.00	1235	20220915	-26.40	795	20220624	14.34	1191	-23.68	20230307	807	12.64	20230104	1235	-26.40	20220915	807	12.64	20230104	2.43	N	039980	500	230 억	1027093	N	N	N	N
41	20230626	090425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	889	-7	5	-0.78	22436573	25031	21.07	897	897	889	1164	628	896	896.35	2.22	0	-6518	916	905	896	885	876	901	881	231	268	500	600	1	1	46194879	411	-14.34	0.56	12	0.05	-62.00	1576.00	1235	20220915	-28.02	795	20220624	11.82	1191	-25.36	20230307	807	10.16	20230104	1235	-28.02	20220915	807	10.16	20230104	2.43	N	039980	500	230 억	1027093	N	N	N	N
42	20230623	162332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	896	-11	5	-1.21	104319173	116748	112.57	907	907	887	1179	635	907	893.54	2.24	0	-7904	929	918	909	898	889	913	893	231	272	500	610	1	1	46194879	414	-14.45	0.57	12	0.25	-62.00	1576.00	1235	20220915	-27.45	795	20220624	12.70	1191	-24.77	20230307	807	11.03	20230104	1235	-27.45	20220915	795	12.70	20220624	2.44	N	039980	500	230 억	1034731	N	N	N	N
43	20230623	140339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	894	-13	5	-1.43	73853659	82578	79.63	907	907	888	1179	635	907	894.35	2.24	0	-3335	929	918	909	898	889	913	893	231	272	500	610	1	1	46194879	413	-14.42	0.57	12	0.18	-62.00	1576.00	1235	20220915	-27.61	795	20220624	12.45	1191	-24.94	20230307	807	10.78	20230104	1235	-27.61	20220915	795	12.45	20220624	2.44	N	039980	500	230 억	1034731	N	N	N	N
44	20230622	160558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	907	-11	5	-1.20	74793762	82042	90.04	918	920	900	1193	643	918	911.69	2.29	0	-21267	936	926	921	911	906	924	909	231	275	500	620	1	1	46194879	419	-14.63	0.58	12	0.18	-62.00	1576.00	1235	20220915	-26.56	795	20220624	14.09	1191	-23.85	20230307	807	12.39	20230104	1235	-26.56	20220915	795	14.09	20220624	2.41	N	039980	500	230 억	1055997	N	N	N	N
45	20230622	150355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	908	-10	5	-1.09	65065557	71330	78.28	918	920	900	1193	643	918	912.18	2.29	0	-19909	936	926	921	911	906	924	909	231	275	500	620	1	1	46194879	419	-14.65	0.58	12	0.15	-62.00	1576.00	1235	20220915	-26.48	795	20220624	14.21	1191	-23.76	20230307	807	12.52	20230104	1235	-26.48	20220915	795	14.21	20220624	2.41	N	039980	500	230 억	1055997	N	N	N	N
46	20230622	140306	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	909	-9	5	-0.98	54160370	59329	65.11	918	920	900	1193	643	918	912.88	2.29	0	-12517	936	926	921	911	906	924	909	231	275	500	620	1	1	46194879	420	-14.66	0.58	12	0.13	-62.00	1576.00	1235	20220915	-26.40	795	20220624	14.34	1191	-23.68	20230307	807	12.64	20230104	1235	-26.40	20220915	795	14.34	20220624	2.41	N	039980	500	230 억	1055997	N	N	N	N
47	20230622	130654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	914	-4	5	-0.44	39907632	43685	47.94	918	920	900	1193	643	918	913.53	2.29	0	-7866	936	926	921	911	906	924	909	231	275	500	620	1	1	46194879	422	-14.74	0.58	12	0.09	-62.00	1576.00	1235	20220915	-25.99	795	20220624	14.97	1191	-23.26	20230307	807	13.26	20230104	1235	-25.99	20220915	795	14.97	20220624	2.41	N	039980	500	230 억	1055997	N	N	N	N
48	20230622	120342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	914	-4	5	-0.44	35012998	38318	42.05	918	920	900	1193	643	918	913.75	2.29	0	-3957	936	926	921	911	906	924	909	231	275	500	620	1	1	46194879	422	-14.74	0.58	12	0.08	-62.00	1576.00	1235	20220915	-25.99	795	20220624	14.97	1191	-23.26	20230307	807	13.26	20230104	1235	-25.99	20220915	795	14.97	20220624	2.41	N	039980	500	230 억	1055997	N	N	N	N
49	20230622	110402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	914	-4	5	-0.44	30882146	33786	37.08	918	920	900	1193	643	918	914.05	2.29	0	-3957	936	926	921	911	906	924	909	231	275	500	620	1	1	46194879	422	-14.74	0.58	12	0.07	-62.00	1576.00	1235	20220915	-25.99	795	20220624	14.97	1191	-23.26	20230307	807	13.26	20230104	1235	-25.99	20220915	795	14.97	20220624	2.41	N	039980	500	230 억	1055997	N	N	N	N
50	20230622	100116	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	915	-3	5	-0.33	29351153	32110	35.24	918	920	900	1193	643	918	914.08	2.29	0	-3957	936	926	921	911	906	924	909	231	275	500	620	1	1	46194879	423	-14.76	0.58	12	0.07	-62.00	1576.00	1235	20220915	-25.91	795	20220624	15.09	1191	-23.17	20230307	807	13.38	20230104	1235	-25.91	20220915	795	15.09	20220624	2.41	N	039980	500	230 억	1055997	N	N	N	N
51	20230622	090510	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	918	0	3	0.00	8815081	9608	10.54	918	919	913	1193	643	918	917.47	2.29	0	-2297	936	926	921	911	906	924	909	231	275	500	620	1	1	46194879	424	-14.81	0.58	12	0.02	-62.00	1576.00	1235	20220915	-25.67	795	20220624	15.47	1191	-22.92	20230307	807	13.75	20230104	1235	-25.67	20220915	795	15.47	20220624	2.41	N	039980	500	230 억	1055997	N	N	N	N
52	20230621	160225	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	918	-7	5	-0.76	84086850	91121	49.41	925	931	916	1202	648	925	922.81	2.33	0	-20519	944	934	927	917	910	931	914	231	277	500	620	1	1	46194879	424	-14.81	0.58	12	0.20	-62.00	1576.00	1235	20220915	-25.67	795	20220624	15.47	1191	-22.92	20230307	807	13.75	20230104	1235	-25.67	20220915	795	15.47	20220624	2.39	N	039980	500	230 억	1076516	N	N	N	N
53	20230621	150749	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	920	-5	5	-0.54	67783955	73363	39.78	925	931	919	1202	648	925	923.95	2.33	0	-20082	944	934	927	917	910	931	914	231	277	500	620	1	1	46194879	425	-14.84	0.58	12	0.16	-62.00	1576.00	1235	20220915	-25.51	795	20220624	15.72	1191	-22.75	20230307	807	14.00	20230104	1235	-25.51	20220915	795	15.72	20220624	2.39	N	039980	500	230 억	1076516	N	N	N	N
54	20230621	140818	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	922	-3	5	-0.32	47889921	51749	28.06	925	931	920	1202	648	925	925.43	2.33	0	-16396	944	934	927	917	910	931	914	231	277	500	620	1	1	46194879	426	-14.87	0.59	12	0.11	-62.00	1576.00	1235	20220915	-25.34	795	20220624	15.97	1191	-22.59	20230307	807	14.25	20230104	1235	-25.34	20220915	795	15.97	20220624	2.39	N	039980	500	230 억	1076516	N	N	N	N
55	20230621	130327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	926	1	2	0.11	37233597	40183	21.79	925	931	922	1202	648	925	926.60	2.33	0	-13170	944	934	927	917	910	931	914	231	277	500	620	1	1	46194879	428	-14.94	0.59	12	0.09	-62.00	1576.00	1235	20220915	-25.02	795	20220624	16.48	1191	-22.25	20230307	807	14.75	20230104	1235	-25.02	20220915	795	16.48	20220624	2.39	N	039980	500	230 억	1076516	N	N	N	N
56	20230621	120934	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	929	4	2	0.43	31075696	33528	18.18	925	931	922	1202	648	925	926.86	2.33	0	-7412	944	934	927	917	910	931	914	231	277	500	620	1	1	46194879	429	-14.98	0.59	12	0.07	-62.00	1576.00	1235	20220915	-24.78	795	20220624	16.86	1191	-22.00	20230307	807	15.12	20230104	1235	-24.78	20220915	795	16.86	20220624	2.39	N	039980	500	230 억	1076516	N	N	N	N
57	20230621	111035	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	929	4	2	0.43	24066655	25969	14.08	925	931	922	1202	648	925	926.75	2.33	0	-5916	944	934	927	917	910	931	914	231	277	500	620	1	1	46194879	429	-14.98	0.59	12	0.06	-62.00	1576.00	1235	20220915	-24.78	795	20220624	16.86	1191	-22.00	20230307	807	15.12	20230104	1235	-24.78	20220915	795	16.86	20220624	2.39	N	039980	500	230 억	1076516	N	N	N	N
58	20230621	100237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	926	1	2	0.11	12644276	13652	7.40	925	931	922	1202	648	925	926.18	2.33	0	-1831	944	934	927	917	910	931	914	231	277	500	620	1	1	46194879	428	-14.94	0.59	12	0.03	-62.00	1576.00	1235	20220915	-25.02	795	20220624	16.48	1191	-22.25	20230307	807	14.75	20230104	1235	-25.02	20220915	795	16.48	20220624	2.39	N	039980	500	230 억	1076516	N	N	N	N
59	20230621	090839	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	924	-1	5	-0.11	5290239	5721	3.10	925	925	922	1202	648	925	924.71	2.33	0	-1070	944	934	927	917	910	931	914	231	277	500	620	1	1	46194879	427	-14.90	0.59	12	0.01	-62.00	1576.00	1235	20220915	-25.18	795	20220624	16.23	1191	-22.42	20230307	807	14.50	20230104	1235	-25.18	20220915	795	16.23	20220624	2.39	N	039980	500	230 억	1076516	N	N	N	N
60	20230620	160531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	925	-12	5	-1.28	170743434	184140	60.57	932	937	920	1218	656	937	927.24	2.32	0	2169	979	957	936	914	893	947	904	231	281	500	630	1	1	46194879	427	-14.92	0.59	12	0.40	-62.00	1576.00	1235	20220915	-25.10	795	20220624	16.35	1191	-22.33	20230307	807	14.62	20230104	1235	-25.10	20220915	795	16.35	20220624	2.42	N	039980	500	230 억	1071728	N	N	N	N
61	20230620	151021	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	926	-11	5	-1.17	164649591	177551	58.41	932	937	920	1218	656	937	927.33	2.32	0	2222	979	957	936	914	893	947	904	231	281	500	630	1	1	46194879	428	-14.94	0.59	12	0.38	-62.00	1576.00	1235	20220915	-25.02	795	20220624	16.48	1191	-22.25	20230307	807	14.75	20230104	1235	-25.02	20220915	795	16.48	20220624	2.42	N	039980	500	230 억	1071728	N	N	N	N
62	20230620	140526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	923	-14	5	-1.49	148738066	160349	52.75	932	937	920	1218	656	937	927.58	2.32	0	3565	979	957	936	914	893	947	904	231	281	500	630	1	1	46194879	426	-14.89	0.59	12	0.35	-62.00	1576.00	1235	20220915	-25.26	795	20220624	16.10	1191	-22.50	20230307	807	14.37	20230104	1235	-25.26	20220915	795	16.10	20220624	2.42	N	039980	500	230 억	1071728	N	N	N	N
63	20230620	130906	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	924	-13	5	-1.39	140949858	151927	49.98	932	937	920	1218	656	937	927.74	2.32	0	4534	979	957	936	914	893	947	904	231	281	500	630	1	1	46194879	427	-14.90	0.59	12	0.33	-62.00	1576.00	1235	20220915	-25.18	795	20220624	16.23	1191	-22.42	20230307	807	14.50	20230104	1235	-25.18	20220915	795	16.23	20220624	2.42	N	039980	500	230 억	1071728	N	N	N	N
64	20230620	120803	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	922	-15	5	-1.60	136590512	147205	48.42	932	937	920	1218	656	937	927.88	2.32	0	5504	979	957	936	914	893	947	904	231	281	500	630	1	1	46194879	426	-14.87	0.59	12	0.32	-62.00	1576.00	1235	20220915	-25.34	795	20220624	15.97	1191	-22.59	20230307	807	14.25	20230104	1235	-25.34	20220915	795	15.97	20220624	2.42	N	039980	500	230 억	1071728	N	N	N	N
65	20230620	111012	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	922	-15	5	-1.60	123937256	133487	43.91	932	937	920	1218	656	937	928.45	2.32	0	6811	979	957	936	914	893	947	904	231	281	500	630	1	1	46194879	426	-14.87	0.59	12	0.29	-62.00	1576.00	1235	20220915	-25.34	795	20220624	15.97	1191	-22.59	20230307	807	14.25	20230104	1235	-25.34	20220915	795	15.97	20220624	2.42	N	039980	500	230 억	1071728	N	N	N	N
66	20230620	101006	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	927	-10	5	-1.07	80597783	86621	28.49	932	937	925	1218	656	937	930.45	2.32	0	11190	979	957	936	914	893	947	904	231	281	500	630	1	1	46194879	428	-14.95	0.59	12	0.19	-62.00	1576.00	1235	20220915	-24.94	795	20220624	16.60	1191	-22.17	20230307	807	14.87	20230104	1235	-24.94	20220915	795	16.60	20220624	2.42	N	039980	500	230 억	1071728	N	N	N	N
67	20230620	090910	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	934	-3	5	-0.32	24289215	25964	8.54	932	937	930	1218	656	937	935.48	2.32	0	425	979	957	936	914	893	947	904	231	281	500	630	1	1	46194879	431	-15.06	0.59	12	0.06	-62.00	1576.00	1235	20220915	-24.37	795	20220624	17.48	1191	-21.58	20230307	807	15.74	20230104	1235	-24.37	20220915	795	17.48	20220624	2.42	N	039980	500	230 억	1071728	N	N	N	N
68	20230619	160744	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	937	-17	5	-1.78	281566670	300158	91.27	954	958	915	1240	668	954	938.06	2.34	0	-9309	978	966	953	941	928	972	947	231	286	500	640	1	1	46194879	433	-15.11	0.59	12	0.65	-62.00	1576.00	1235	20220915	-24.13	795	20220624	17.86	1191	-21.33	20230307	807	16.11	20230104	1235	-24.13	20220915	795	17.86	20220624	2.30	N	039980	500	230 억	1081037	N	N	N	N
69	20230619	150708	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	941	-13	5	-1.36	267955827	285656	86.86	954	958	915	1240	668	954	938.04	2.34	0	-9657	978	966	953	941	928	972	947	231	286	500	640	1	1	46194879	435	-15.18	0.60	12	0.62	-62.00	1576.00	1235	20220915	-23.81	795	20220624	18.36	1191	-20.99	20230307	807	16.60	20230104	1235	-23.81	20220915	795	18.36	20220624	2.30	N	039980	500	230 억	1081037	N	N	N	N
70	20230619	140831	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	933	-21	5	-2.20	227299123	242253	73.66	954	958	915	1240	668	954	938.27	2.34	0	-344	978	966	953	941	928	972	947	231	286	500	640	1	1	46194879	431	-15.05	0.59	12	0.52	-62.00	1576.00	1235	20220915	-24.45	795	20220624	17.36	1191	-21.66	20230307	807	15.61	20230104	1235	-24.45	20220915	795	17.36	20220624	2.30	N	039980	500	230 억	1081037	N	N	N	N
71	20230619	130741	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	931	-23	5	-2.41	199009113	211927	64.44	954	958	915	1240	668	954	939.05	2.34	0	3816	978	966	953	941	928	972	947	231	286	500	640	1	1	46194879	430	-15.02	0.59	12	0.46	-62.00	1576.00	1235	20220915	-24.62	795	20220624	17.11	1191	-21.83	20230307	807	15.37	20230104	1235	-24.62	20220915	795	17.11	20220624	2.30	N	039980	500	230 억	1081037	N	N	N	N
72	20230619	120446	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	950	-4	5	-0.42	90827707	96039	29.20	954	958	938	1240	668	954	945.74	2.34	0	-13420	978	966	953	941	928	972	947	231	286	500	640	1	1	46194879	439	-15.32	0.60	12	0.21	-62.00	1576.00	1235	20220915	-23.08	795	20220624	19.50	1191	-20.24	20230307	807	17.72	20230104	1235	-23.08	20220915	795	19.50	20220624	2.30	N	039980	500	230 억	1081037	N	N	N	N
73	20230619	111035	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	952	-2	5	-0.21	78029712	82526	25.09	954	958	938	1240	668	954	945.52	2.34	0	-12422	978	966	953	941	928	972	947	231	286	500	640	1	1	46194879	440	-15.35	0.60	12	0.18	-62.00	1576.00	1235	20220915	-22.91	795	20220624	19.75	1191	-20.07	20230307	807	17.97	20230104	1235	-22.91	20220915	795	19.75	20220624	2.30	N	039980	500	230 억	1081037	N	N	N	N
74	20230619	100210	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	944	-10	5	-1.05	63524296	67230	20.44	954	958	938	1240	668	954	944.88	2.34	0	-8636	978	966	953	941	928	972	947	231	286	500	640	1	1	46194879	436	-15.23	0.60	12	0.15	-62.00	1576.00	1235	20220915	-23.56	795	20220624	18.74	1191	-20.74	20230307	807	16.98	20230104	1235	-23.56	20220915	795	18.74	20220624	2.30	N	039980	500	230 억	1081037	N	N	N	N
75	20230619	090414	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	954	0	3	0.00	7800866	8177	2.49	954	958	954	1240	668	954	954.00	2.34	0	4752	978	966	953	941	928	972	947	231	286	500	640	1	1	46194879	441	-15.39	0.61	12	0.02	-62.00	1576.00	1235	20220915	-22.75	795	20220624	20.00	1191	-19.90	20230307	807	18.22	20230104	1235	-22.75	20220915	795	20.00	20220624	2.30	N	039980	500	230 억	1081037	N	N	N	N
76	20230616	160746	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	954	13	2	1.38	312302367	327880	12.17	946	965	940	1223	659	941	952.49	2.17	0	76626	1089	1014	971	896	853	993	875	231	282	500	630	1	1	46194879	441	-15.39	0.61	12	0.71	-62.00	1576.00	1235	20220915	-22.75	795	20220624	20.00	1191	-19.90	20230307	807	18.22	20230104	1235	-22.75	20220915	795	20.00	20220624	2.17	N	039980	500	230 억	1001795	N	N	N	N
77	20230616	150149	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	953	12	2	1.28	292201326	306696	11.39	946	965	940	1223	659	941	952.74	2.17	0	71310	1089	1014	971	896	853	993	875	231	282	500	630	1	1	46194879	440	-15.37	0.60	12	0.66	-62.00	1576.00	1235	20220915	-22.83	795	20220624	19.87	1191	-19.98	20230307	807	18.09	20230104	1235	-22.83	20220915	795	19.87	20220624	2.17	N	039980	500	230 억	1001795	N	N	N	N
78	20230616	140456	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	956	15	2	1.59	183098912	192762	7.16	946	963	940	1223	659	941	949.88	2.17	0	54243	1089	1014	971	896	853	993	875	231	282	500	630	1	1	46194879	442	-15.42	0.61	12	0.42	-62.00	1576.00	1235	20220915	-22.59	795	20220624	20.25	1191	-19.73	20230307	807	18.46	20230104	1235	-22.59	20220915	795	20.25	20220624	2.17	N	039980	500	230 억	1001795	N	N	N	N
79	20230616	130526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	949	8	2	0.85	109290065	115380	4.28	946	955	940	1223	659	941	947.22	2.17	0	24494	1089	1014	971	896	853	993	875	231	282	500	630	1	1	46194879	438	-15.31	0.60	12	0.25	-62.00	1576.00	1235	20220915	-23.16	795	20220624	19.37	1191	-20.32	20230307	807	17.60	20230104	1235	-23.16	20220915	795	19.37	20220624	2.17	N	039980	500	230 억	1001795	N	N	N	N
80	20230616	120805	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	952	11	2	1.17	99332580	104858	3.89	946	955	940	1223	659	941	947.31	2.17	0	22084	1089	1014	971	896	853	993	875	231	282	500	630	1	1	46194879	440	-15.35	0.60	12	0.23	-62.00	1576.00	1235	20220915	-22.91	795	20220624	19.75	1191	-20.07	20230307	807	17.97	20230104	1235	-22.91	20220915	795	19.75	20220624	2.17	N	039980	500	230 억	1001795	N	N	N	N
81	20230616	110523	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	948	7	2	0.74	81072734	85632	3.18	946	955	940	1223	659	941	946.76	2.17	0	18761	1089	1014	971	896	853	993	875	231	282	500	630	1	1	46194879	438	-15.29	0.60	12	0.19	-62.00	1576.00	1235	20220915	-23.24	795	20220624	19.25	1191	-20.40	20230307	807	17.47	20230104	1235	-23.24	20220915	795	19.25	20220624	2.17	N	039980	500	230 억	1001795	N	N	N	N
82	20230616	100347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	946	5	2	0.53	50402070	53327	1.98	946	954	940	1223	659	941	945.16	2.17	0	5548	1089	1014	971	896	853	993	875	231	282	500	630	1	1	46194879	437	-15.26	0.60	12	0.12	-62.00	1576.00	1235	20220915	-23.40	795	20220624	18.99	1191	-20.57	20230307	807	17.22	20230104	1235	-23.40	20220915	795	18.99	20220624	2.17	N	039980	500	230 억	1001795	N	N	N	N
83	20230616	090156	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	941	0	3	0.00	14671817	15514	0.58	946	951	941	1223	659	941	945.75	2.17	0	-3	1089	1014	971	896	853	993	875	231	282	500	630	1	1	46194879	435	-15.18	0.60	12	0.03	-62.00	1576.00	1235	20220915	-23.81	795	20220624	18.36	1191	-20.99	20230307	807	16.60	20230104	1235	-23.81	20220915	795	18.36	20220624	2.17	N	039980	500	230 억	1001795	N	N	N	N
84	20230615	150545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	934	-22	5	-2.30	2578244306	2612795	1332.82	951	1046	934	1242	670	956	986.78	2.60	0	-216002	986	971	957	942	928	964	935	231	286	500	650	1	1	46194879	431	-15.06	0.59	12	5.66	-62.00	1576.00	1235	20220915	-24.37	795	20220624	17.48	1191	-21.58	20230307	807	15.74	20230104	1235	-24.37	20220915	795	17.48	20220624	2.12	N	039980	500	230 억	1202086	N	N	N	N
85	20230615	140523	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	951	-5	5	-0.52	2434605787	2460620	1255.19	951	1046	946	1242	670	956	989.43	2.60	0	-239423	986	971	957	942	928	964	935	231	286	500	650	1	1	46194879	439	-15.34	0.60	12	5.33	-62.00	1576.00	1235	20220915	-23.00	795	20220624	19.62	1191	-20.15	20230307	807	17.84	20230104	1235	-23.00	20220915	795	19.62	20220624	2.12	N	039980	500	230 억	1202086	N	N	N	N
86	20230615	130200	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	975	19	2	1.99	159094400	165896	84.63	951	975	950	1242	670	956	959.00	2.60	0	18483	986	971	957	942	928	964	935	231	286	500	650	1	1	46194879	450	-15.73	0.62	12	0.36	-62.00	1576.00	1235	20220915	-21.05	795	20220624	22.64	1191	-18.14	20230307	807	20.82	20230104	1235	-21.05	20220915	795	22.64	20220624	2.12	N	039980	500	230 억	1202086	N	N	N	N
87	20230615	121010	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	950	-6	5	-0.63	131351175	137125	69.95	951	966	950	1242	670	956	957.89	2.60	0	19204	986	971	957	942	928	964	935	231	286	500	650	1	1	46194879	439	-15.32	0.60	12	0.30	-62.00	1576.00	1235	20220915	-23.08	795	20220624	19.50	1191	-20.24	20230307	807	17.72	20230104	1235	-23.08	20220915	795	19.50	20220624	2.12	N	039980	500	230 억	1202086	N	N	N	N
88	20230615	110204	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	957	1	2	0.10	84808064	88272	45.03	951	966	951	1242	670	956	960.76	2.60	0	17549	986	971	957	942	928	964	935	231	286	500	650	1	1	46194879	442	-15.44	0.61	12	0.19	-62.00	1576.00	1235	20220915	-22.51	795	20220624	20.38	1191	-19.65	20230307	807	18.59	20230104	1235	-22.51	20220915	795	20.38	20220624	2.12	N	039980	500	230 억	1202086	N	N	N	N
89	20230611	184630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	979	-5	5	-0.51	269602904	277050	47.25	982	982	967	1279	689	984	972.98	2.54	16376	11855	1006	995	976	965	946	1000	970	231	295	500	660	1	1	46194879	452	-15.79	0.62	12	0.60	-62.00	1576.00	1235	20220915	-20.73	795	20220624	23.14	1191	-17.80	20230307	807	21.31	20230104	1235	-20.73	20220915	795	23.14	20220624	2.01	N	039980	500	230 억	1172423	N	N	N	N
90	20230611	181126	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	979	-5	5	-0.51	269602904	277050	47.25	982	982	967	1279	689	984	972.98	2.54	16376	11855	1006	995	976	965	946	1000	970	231	295	500	660	1	1	46194879	452	-15.79	0.62	12	0.60	-62.00	1576.00	1235	20220915	-20.73	795	20220624	23.14	1191	-17.80	20230307	807	21.31	20230104	1235	-20.73	20220915	795	23.14	20220624	2.01	N	039980	500	230 억	1172423	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History