KissMeData/049480/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160453	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2750	-5	5	-0.18	479080525	174441	54.67	2740	2775	2705	3580	1930	2755	2746.37	4.07	0	6966	2911	2832	2791	2712	2671	2812	2692	157	825	500	2030	5	1	31422383	864	14.40	1.13	12	0.56	191.00	2436.00	4315	20230209	-36.27	2215	20221013	24.15	4315	-36.27	20230209	2550	7.84	20230103	4315	-36.27	20230209	2215	24.15	20221013	7.71	N	049480	500	157 억	1277874	N	N	N	N
3	20230630	150457	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2770	15	2	0.54	420037515	153039	47.97	2740	2775	2705	3580	1930	2755	2744.64	4.07	0	8215	2911	2832	2791	2712	2671	2812	2692	157	825	500	2030	5	1	31422383	870	14.50	1.14	12	0.49	191.00	2436.00	4315	20230209	-35.81	2215	20221013	25.06	4315	-35.81	20230209	2550	8.63	20230103	4315	-35.81	20230209	2215	25.06	20221013	7.71	N	049480	500	157 억	1277874	N	N	N	N
4	20230630	140454	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2755	0	3	0.00	339994715	124069	38.89	2740	2775	2705	3580	1930	2755	2740.37	4.07	0	1404	2911	2832	2791	2712	2671	2812	2692	157	825	500	2030	5	1	31422383	866	14.42	1.13	12	0.39	191.00	2436.00	4315	20230209	-36.15	2215	20221013	24.38	4315	-36.15	20230209	2550	8.04	20230103	4315	-36.15	20230209	2215	24.38	20221013	7.71	N	049480	500	157 억	1277874	N	N	N	N
5	20230630	130456	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2765	10	2	0.36	322045140	117561	36.85	2740	2775	2705	3580	1930	2755	2739.39	4.07	0	4820	2911	2832	2791	2712	2671	2812	2692	157	825	500	2030	5	1	31422383	869	14.48	1.14	12	0.37	191.00	2436.00	4315	20230209	-35.92	2215	20221013	24.83	4315	-35.92	20230209	2550	8.43	20230103	4315	-35.92	20230209	2215	24.83	20221013	7.71	N	049480	500	157 억	1277874	N	N	N	N
6	20230630	120453	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2760	5	2	0.18	295913530	108083	33.88	2740	2775	2705	3580	1930	2755	2737.84	4.07	0	6115	2911	2832	2791	2712	2671	2812	2692	157	825	500	2030	5	1	31422383	867	14.45	1.13	12	0.34	191.00	2436.00	4315	20230209	-36.04	2215	20221013	24.60	4315	-36.04	20230209	2550	8.24	20230103	4315	-36.04	20230209	2215	24.60	20221013	7.71	N	049480	500	157 억	1277874	N	N	N	N
7	20230630	110455	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2765	10	2	0.36	276365235	101005	31.66	2740	2770	2705	3580	1930	2755	2736.15	4.07	0	8408	2911	2832	2791	2712	2671	2812	2692	157	825	500	2030	5	1	31422383	869	14.48	1.14	12	0.32	191.00	2436.00	4315	20230209	-35.92	2215	20221013	24.83	4315	-35.92	20230209	2550	8.43	20230103	4315	-35.92	20230209	2215	24.83	20221013	7.71	N	049480	500	157 억	1277874	N	N	N	N
8	20230630	100455	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2755	0	3	0.00	205433230	75280	23.59	2740	2765	2705	3580	1930	2755	2728.92	4.07	0	7210	2911	2832	2791	2712	2671	2812	2692	157	825	500	2030	5	1	31422383	866	14.42	1.13	12	0.24	191.00	2436.00	4315	20230209	-36.15	2215	20221013	24.38	4315	-36.15	20230209	2550	8.04	20230103	4315	-36.15	20230209	2215	24.38	20221013	7.71	N	049480	500	157 억	1277874	N	N	N	N
9	20230630	090456	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2750	-5	5	-0.18	43860630	16001	5.02	2740	2765	2735	3580	1930	2755	2741.12	4.07	0	1241	2911	2832	2791	2712	2671	2812	2692	157	825	500	2030	5	1	31422383	864	14.40	1.13	12	0.05	191.00	2436.00	4315	20230209	-36.27	2215	20221013	24.15	4315	-36.27	20230209	2550	7.84	20230103	4315	-36.27	20230209	2215	24.15	20221013	7.71	N	049480	500	157 억	1277874	N	N	N	N
10	20230629	160454	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2755	-95	5	-3.33	884876205	317581	186.31	2840	2870	2750	3705	1995	2850	2786.40	4.35	0	-88096	2896	2872	2856	2832	2816	2865	2825	157	855	500	2100	5	1	31422383	866	14.42	1.13	12	1.01	191.00	2436.00	4315	20230209	-36.15	2215	20221013	24.38	4315	-36.15	20230209	2550	8.04	20230103	4315	-36.15	20230209	2215	24.38	20221013	7.76	N	049480	500	157 억	1365982	N	N	N	N
11	20230629	150452	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2770	-80	5	-2.81	808454540	289885	170.06	2840	2870	2750	3705	1995	2850	2788.88	4.35	0	-85295	2896	2872	2856	2832	2816	2865	2825	157	855	500	2100	5	1	31422383	870	14.50	1.14	12	0.92	191.00	2436.00	4315	20230209	-35.81	2215	20221013	25.06	4315	-35.81	20230209	2550	8.63	20230103	4315	-35.81	20230209	2215	25.06	20221013	7.76	N	049480	500	157 억	1365982	N	N	N	N
12	20230629	140452	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2775	-75	5	-2.63	664636550	237819	139.52	2840	2870	2750	3705	1995	2850	2794.72	4.35	0	-70416	2896	2872	2856	2832	2816	2865	2825	157	855	500	2100	5	1	31422383	872	14.53	1.14	12	0.76	191.00	2436.00	4315	20230209	-35.69	2215	20221013	25.28	4315	-35.69	20230209	2550	8.82	20230103	4315	-35.69	20230209	2215	25.28	20221013	7.76	N	049480	500	157 억	1365982	N	N	N	N
13	20230629	130452	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2770	-80	5	-2.81	605419395	216419	126.96	2840	2870	2750	3705	1995	2850	2797.44	4.35	0	-61909	2896	2872	2856	2832	2816	2865	2825	157	855	500	2100	5	1	31422383	870	14.50	1.14	12	0.69	191.00	2436.00	4315	20230209	-35.81	2215	20221013	25.06	4315	-35.81	20230209	2550	8.63	20230103	4315	-35.81	20230209	2215	25.06	20221013	7.76	N	049480	500	157 억	1365982	N	N	N	N
14	20230629	120453	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2770	-80	5	-2.81	518735955	185061	108.57	2840	2870	2750	3705	1995	2850	2803.05	4.35	0	-61191	2896	2872	2856	2832	2816	2865	2825	157	855	500	2100	5	1	31422383	870	14.50	1.14	12	0.59	191.00	2436.00	4315	20230209	-35.81	2215	20221013	25.06	4315	-35.81	20230209	2550	8.63	20230103	4315	-35.81	20230209	2215	25.06	20221013	7.76	N	049480	500	157 억	1365982	N	N	N	N
15	20230629	110453	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2775	-75	5	-2.63	360163865	127705	74.92	2840	2870	2775	3705	1995	2850	2820.28	4.35	0	-51804	2896	2872	2856	2832	2816	2865	2825	157	855	500	2100	5	1	31422383	872	14.53	1.14	12	0.41	191.00	2436.00	4315	20230209	-35.69	2215	20221013	25.28	4315	-35.69	20230209	2550	8.82	20230103	4315	-35.69	20230209	2215	25.28	20221013	7.76	N	049480	500	157 억	1365982	N	N	N	N
16	20230629	100453	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2840	-10	5	-0.35	122079340	42888	25.16	2840	2870	2840	3705	1995	2850	2846.47	4.35	0	-13692	2896	2872	2856	2832	2816	2865	2825	157	855	500	2100	5	1	31422383	892	14.87	1.17	12	0.14	191.00	2436.00	4315	20230209	-34.18	2215	20221013	28.22	4315	-34.18	20230209	2550	11.37	20230103	4315	-34.18	20230209	2215	28.22	20221013	7.76	N	049480	500	157 억	1365982	N	N	N	N
17	20230629	090451	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2845	-5	5	-0.18	21060860	7394	4.34	2840	2870	2840	3705	1995	2850	2848.37	4.35	0	338	2896	2872	2856	2832	2816	2865	2825	157	855	500	2100	5	1	31422383	894	14.90	1.17	12	0.02	191.00	2436.00	4315	20230209	-34.07	2215	20221013	28.44	4315	-34.07	20230209	2550	11.57	20230103	4315	-34.07	20230209	2215	28.44	20221013	7.76	N	049480	500	157 억	1365982	N	N	N	N
18	20230628	160449	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2850	-5	5	-0.18	479172650	167496	85.78	2865	2880	2840	3710	2000	2855	2860.82	4.33	0	5548	2908	2881	2853	2826	2798	2895	2840	157	855	500	2110	5	1	31422383	896	14.92	1.17	12	0.53	191.00	2436.00	4315	20230209	-33.95	2215	20221013	28.67	4315	-33.95	20230209	2550	11.76	20230103	4315	-33.95	20230209	2215	28.67	20221013	7.81	N	049480	500	157 억	1360410	N	N	N	N
19	20230628	150451	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2855	0	3	0.00	428273400	149653	76.64	2865	2880	2840	3710	2000	2855	2861.78	4.33	0	8694	2908	2881	2853	2826	2798	2895	2840	157	855	500	2110	5	1	31422383	897	14.95	1.17	12	0.48	191.00	2436.00	4315	20230209	-33.84	2215	20221013	28.89	4315	-33.84	20230209	2550	11.96	20230103	4315	-33.84	20230209	2215	28.89	20221013	7.81	N	049480	500	157 억	1360410	N	N	N	N
20	20230628	140449	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2865	10	2	0.35	354359185	123820	63.41	2865	2880	2840	3710	2000	2855	2861.89	4.33	0	12442	2908	2881	2853	2826	2798	2895	2840	157	855	500	2110	5	1	31422383	900	15.00	1.18	12	0.39	191.00	2436.00	4315	20230209	-33.60	2215	20221013	29.35	4315	-33.60	20230209	2550	12.35	20230103	4315	-33.60	20230209	2215	29.35	20221013	7.81	N	049480	500	157 억	1360410	N	N	N	N
21	20230628	130449	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2875	20	2	0.70	307358240	107427	55.02	2865	2880	2840	3710	2000	2855	2861.09	4.33	0	12168	2908	2881	2853	2826	2798	2895	2840	157	855	500	2110	5	1	31422383	903	15.05	1.18	12	0.34	191.00	2436.00	4315	20230209	-33.37	2215	20221013	29.80	4315	-33.37	20230209	2550	12.75	20230103	4315	-33.37	20230209	2215	29.80	20221013	7.81	N	049480	500	157 억	1360410	N	N	N	N
22	20230628	120427	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2865	10	2	0.35	231756415	81092	41.53	2865	2875	2840	3710	2000	2855	2857.94	4.33	0	-5768	2908	2881	2853	2826	2798	2895	2840	157	855	500	2110	5	1	31422383	900	15.00	1.18	12	0.26	191.00	2436.00	4315	20230209	-33.60	2215	20221013	29.35	4315	-33.60	20230209	2550	12.35	20230103	4315	-33.60	20230209	2215	29.35	20221013	7.81	N	049480	500	157 억	1360410	N	N	N	N
23	20230628	110453	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2870	15	2	0.53	195642395	68486	35.07	2865	2875	2840	3710	2000	2855	2856.68	4.33	0	-3663	2908	2881	2853	2826	2798	2895	2840	157	855	500	2110	5	1	31422383	902	15.03	1.18	12	0.22	191.00	2436.00	4315	20230209	-33.49	2215	20221013	29.57	4315	-33.49	20230209	2550	12.55	20230103	4315	-33.49	20230209	2215	29.57	20221013	7.81	N	049480	500	157 억	1360410	N	N	N	N
24	20230628	100453	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2855	0	3	0.00	123458855	43279	22.16	2865	2875	2840	3710	2000	2855	2852.63	4.33	0	-4547	2908	2881	2853	2826	2798	2895	2840	157	855	500	2110	5	1	31422383	897	14.95	1.17	12	0.14	191.00	2436.00	4315	20230209	-33.84	2215	20221013	28.89	4315	-33.84	20230209	2550	11.96	20230103	4315	-33.84	20230209	2215	28.89	20221013	7.81	N	049480	500	157 억	1360410	N	N	N	N
25	20230628	090450	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2870	15	2	0.53	10788310	3764	1.93	2865	2870	2865	3710	2000	2855	2866.18	4.33	0	-1614	2908	2881	2853	2826	2798	2895	2840	157	855	500	2110	5	1	31422383	902	15.03	1.18	12	0.01	191.00	2436.00	4315	20230209	-33.49	2215	20221013	29.57	4315	-33.49	20230209	2550	12.55	20230103	4315	-33.49	20230209	2215	29.57	20221013	7.81	N	049480	500	157 억	1360410	N	N	N	N
26	20230627	160451	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2855	-5	5	-0.17	550868450	193177	115.48	2845	2880	2825	3715	2005	2860	2851.61	4.47	0	-45723	2930	2895	2865	2830	2800	2880	2815	157	855	500	2110	5	1	31422383	897	14.95	1.17	12	0.61	191.00	2436.00	4315	20230209	-33.84	2215	20221013	28.89	4315	-33.84	20230209	2550	11.96	20230103	4315	-33.84	20230209	2215	28.89	20221013	7.86	N	049480	500	157 억	1406143	N	N	N	N
27	20230627	150454	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2845	-15	5	-0.52	533071920	186936	111.75	2845	2880	2825	3715	2005	2860	2851.63	4.47	0	-45219	2930	2895	2865	2830	2800	2880	2815	157	855	500	2110	5	1	31422383	894	14.90	1.17	12	0.59	191.00	2436.00	4315	20230209	-34.07	2215	20221013	28.44	4315	-34.07	20230209	2550	11.57	20230103	4315	-34.07	20230209	2215	28.44	20221013	7.86	N	049480	500	157 억	1406143	N	N	N	N
28	20230627	140458	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2860	0	3	0.00	463860640	162617	97.21	2845	2880	2825	3715	2005	2860	2852.47	4.47	0	-41234	2930	2895	2865	2830	2800	2880	2815	157	855	500	2110	5	1	31422383	899	14.97	1.17	12	0.52	191.00	2436.00	4315	20230209	-33.72	2215	20221013	29.12	4315	-33.72	20230209	2550	12.16	20230103	4315	-33.72	20230209	2215	29.12	20221013	7.86	N	049480	500	157 억	1406143	N	N	N	N
29	20230627	130458	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2850	-10	5	-0.35	411443170	144184	86.19	2845	2880	2825	3715	2005	2860	2853.60	4.47	0	-39769	2930	2895	2865	2830	2800	2880	2815	157	855	500	2110	5	1	31422383	896	14.92	1.17	12	0.46	191.00	2436.00	4315	20230209	-33.95	2215	20221013	28.67	4315	-33.95	20230209	2550	11.76	20230103	4315	-33.95	20230209	2215	28.67	20221013	7.86	N	049480	500	157 억	1406143	N	N	N	N
30	20230627	120459	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2860	0	3	0.00	394704695	138311	82.68	2845	2880	2825	3715	2005	2860	2853.75	4.47	0	-38067	2930	2895	2865	2830	2800	2880	2815	157	855	500	2110	5	1	31422383	899	14.97	1.17	12	0.44	191.00	2436.00	4315	20230209	-33.72	2215	20221013	29.12	4315	-33.72	20230209	2550	12.16	20230103	4315	-33.72	20230209	2215	29.12	20221013	7.86	N	049480	500	157 억	1406143	N	N	N	N
31	20230627	110459	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2870	10	2	0.35	339304260	119009	71.14	2845	2880	2825	3715	2005	2860	2851.08	4.47	0	-34830	2930	2895	2865	2830	2800	2880	2815	157	855	500	2110	5	1	31422383	902	15.03	1.18	12	0.38	191.00	2436.00	4315	20230209	-33.49	2215	20221013	29.57	4315	-33.49	20230209	2550	12.55	20230103	4315	-33.49	20230209	2215	29.57	20221013	7.86	N	049480	500	157 억	1406143	N	N	N	N
32	20230627	100448	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2880	20	2	0.70	227620195	79854	47.74	2845	2880	2825	3715	2005	2860	2850.45	4.47	0	-22155	2930	2895	2865	2830	2800	2880	2815	157	855	500	2110	5	1	31422383	905	15.08	1.18	12	0.25	191.00	2436.00	4315	20230209	-33.26	2215	20221013	30.02	4315	-33.26	20230209	2550	12.94	20230103	4315	-33.26	20230209	2215	30.02	20221013	7.86	N	049480	500	157 억	1406143	N	N	N	N
33	20230627	090451	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2875	15	2	0.52	11520775	4044	2.42	2845	2875	2845	3715	2005	2860	2848.86	4.47	0	-763	2930	2895	2865	2830	2800	2880	2815	157	855	500	2110	5	1	31422383	903	15.05	1.18	12	0.01	191.00	2436.00	4315	20230209	-33.37	2215	20221013	29.80	4315	-33.37	20230209	2550	12.75	20230103	4315	-33.37	20230209	2215	29.80	20221013	7.86	N	049480	500	157 억	1406143	N	N	N	N
34	20230626	160450	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2860	0	3	0.00	473617800	164968	88.43	2875	2900	2835	3715	2005	2860	2870.98	4.49	0	-5636	2916	2887	2866	2837	2816	2885	2835	157	855	500	2110	5	1	31422383	899	14.97	1.17	12	0.53	191.00	2436.00	4315	20230209	-33.72	2215	20221013	29.12	4315	-33.72	20230209	2550	12.16	20230103	4315	-33.72	20230209	2215	29.12	20221013	8.06	N	049480	500	157 억	1411790	N	N	N	N
35	20230626	150453	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2855	-5	5	-0.17	438078455	152548	81.77	2875	2900	2835	3715	2005	2860	2871.74	4.49	0	-6478	2916	2887	2866	2837	2816	2885	2835	157	855	500	2110	5	1	31422383	897	14.95	1.17	12	0.49	191.00	2436.00	4315	20230209	-33.84	2215	20221013	28.89	4315	-33.84	20230209	2550	11.96	20230103	4315	-33.84	20230209	2215	28.89	20221013	8.06	N	049480	500	157 억	1411790	N	N	N	N
36	20230626	140453	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2870	10	2	0.35	387068160	134751	72.23	2875	2900	2835	3715	2005	2860	2872.47	4.49	0	-3564	2916	2887	2866	2837	2816	2885	2835	157	855	500	2110	5	1	31422383	902	15.03	1.18	12	0.43	191.00	2436.00	4315	20230209	-33.49	2215	20221013	29.57	4315	-33.49	20230209	2550	12.55	20230103	4315	-33.49	20230209	2215	29.57	20221013	8.06	N	049480	500	157 억	1411790	N	N	N	N
37	20230626	130452	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2880	20	2	0.70	351640545	122430	65.63	2875	2900	2835	3715	2005	2860	2872.18	4.49	0	-4719	2916	2887	2866	2837	2816	2885	2835	157	855	500	2110	5	1	31422383	905	15.08	1.18	12	0.39	191.00	2436.00	4315	20230209	-33.26	2215	20221013	30.02	4315	-33.26	20230209	2550	12.94	20230103	4315	-33.26	20230209	2215	30.02	20221013	8.06	N	049480	500	157 억	1411790	N	N	N	N
38	20230626	120449	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2885	25	2	0.87	327148230	113930	61.07	2875	2900	2835	3715	2005	2860	2871.48	4.49	0	-3646	2916	2887	2866	2837	2816	2885	2835	157	855	500	2110	5	1	31422383	907	15.10	1.18	12	0.36	191.00	2436.00	4315	20230209	-33.14	2215	20221013	30.25	4315	-33.14	20230209	2550	13.14	20230103	4315	-33.14	20230209	2215	30.25	20221013	8.06	N	049480	500	157 억	1411790	N	N	N	N
39	20230626	110449	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2885	25	2	0.87	276498945	96385	51.67	2875	2900	2835	3715	2005	2860	2868.69	4.49	0	-13629	2916	2887	2866	2837	2816	2885	2835	157	855	500	2110	5	1	31422383	907	15.10	1.18	12	0.31	191.00	2436.00	4315	20230209	-33.14	2215	20221013	30.25	4315	-33.14	20230209	2550	13.14	20230103	4315	-33.14	20230209	2215	30.25	20221013	8.06	N	049480	500	157 억	1411790	N	N	N	N
40	20230626	100449	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2890	30	2	1.05	234808560	81920	43.91	2875	2900	2835	3715	2005	2860	2866.32	4.49	0	-15634	2916	2887	2866	2837	2816	2885	2835	157	855	500	2110	5	1	31422383	908	15.13	1.19	12	0.26	191.00	2436.00	4315	20230209	-33.02	2215	20221013	30.47	4315	-33.02	20230209	2550	13.33	20230103	4315	-33.02	20230209	2215	30.47	20221013	8.06	N	049480	500	157 억	1411790	N	N	N	N
41	20230626	090451	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2875	15	2	0.52	36692820	12798	6.86	2875	2890	2850	3715	2005	2860	2867.08	4.49	0	-8573	2916	2887	2866	2837	2816	2885	2835	157	855	500	2110	5	1	31422383	903	15.05	1.18	12	0.04	191.00	2436.00	4315	20230209	-33.37	2215	20221013	29.80	4315	-33.37	20230209	2550	12.75	20230103	4315	-33.37	20230209	2215	29.80	20221013	8.06	N	049480	500	157 억	1411790	N	N	N	N
42	20230623	164033	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2860	5	2	0.18	512771880	178433	87.61	2860	2895	2845	3710	2000	2855	2862.55	4.42	0	24027	2948	2901	2858	2811	2768	2925	2835	157	855	500	2110	5	1	31422383	899	14.97	1.17	12	0.57	191.00	2436.00	4315	20230209	-33.72	2215	20221013	29.12	4315	-33.72	20230209	2550	12.16	20230103	4315	-33.72	20230209	2215	29.12	20221013	8.08	N	049480	500	157 억	1387773	N	N	N	N
43	20230623	140401	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2865	10	2	0.35	393477160	137382	67.46	2860	2895	2845	3710	2000	2855	2864.11	4.42	0	27330	2948	2901	2858	2811	2768	2925	2835	157	855	500	2110	5	1	31422383	900	15.00	1.18	12	0.44	191.00	2436.00	4315	20230209	-33.60	2215	20221013	29.35	4315	-33.60	20230209	2550	12.35	20230103	4315	-33.60	20230209	2215	29.35	20221013	8.08	N	049480	500	157 억	1387773	N	N	N	N
44	20230622	160853	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2855	0	3	0.00	573977490	199816	112.94	2820	2905	2815	3710	2000	2855	2872.54	4.48	0	-21024	2928	2891	2873	2836	2818	2882	2827	157	855	500	2110	5	1	31422383	897	14.95	1.17	12	0.64	191.00	2436.00	4315	20230209	-33.84	2215	20221013	28.89	4315	-33.84	20230209	2550	11.96	20230103	4315	-33.84	20230209	2215	28.89	20221013	8.10	N	049480	500	157 억	1408794	N	N	N	N
45	20230622	150800	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2870	15	2	0.53	513446670	178665	100.98	2820	2905	2815	3710	2000	2855	2873.81	4.48	0	-24151	2928	2891	2873	2836	2818	2882	2827	157	855	500	2110	5	1	31422383	902	15.03	1.18	12	0.57	191.00	2436.00	4315	20230209	-33.49	2215	20221013	29.57	4315	-33.49	20230209	2550	12.55	20230103	4315	-33.49	20230209	2215	29.57	20221013	8.10	N	049480	500	157 억	1408794	N	N	N	N
46	20230622	140137	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2880	25	2	0.88	419477905	145895	82.46	2820	2905	2815	3710	2000	2855	2875.22	4.48	0	-21530	2928	2891	2873	2836	2818	2882	2827	157	855	500	2110	5	1	31422383	905	15.08	1.18	12	0.46	191.00	2436.00	4315	20230209	-33.26	2215	20221013	30.02	4315	-33.26	20230209	2550	12.94	20230103	4315	-33.26	20230209	2215	30.02	20221013	8.10	N	049480	500	157 억	1408794	N	N	N	N
47	20230622	130219	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2890	35	2	1.23	390134130	135732	76.72	2820	2905	2815	3710	2000	2855	2874.31	4.48	0	-20296	2928	2891	2873	2836	2818	2882	2827	157	855	500	2110	5	1	31422383	908	15.13	1.19	12	0.43	191.00	2436.00	4315	20230209	-33.02	2215	20221013	30.47	4315	-33.02	20230209	2550	13.33	20230103	4315	-33.02	20230209	2215	30.47	20221013	8.10	N	049480	500	157 억	1408794	N	N	N	N
48	20230622	120558	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2890	35	2	1.23	371310265	129226	73.04	2820	2905	2815	3710	2000	2855	2873.35	4.48	0	-18408	2928	2891	2873	2836	2818	2882	2827	157	855	500	2110	5	1	31422383	908	15.13	1.19	12	0.41	191.00	2436.00	4315	20230209	-33.02	2215	20221013	30.47	4315	-33.02	20230209	2550	13.33	20230103	4315	-33.02	20230209	2215	30.47	20221013	8.10	N	049480	500	157 억	1408794	N	N	N	N
49	20230622	110210	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2895	40	2	1.40	275822015	96259	54.41	2820	2900	2815	3710	2000	2855	2865.43	4.48	0	-13673	2928	2891	2873	2836	2818	2882	2827	157	855	500	2110	5	1	31422383	910	15.16	1.19	12	0.31	191.00	2436.00	4315	20230209	-32.91	2215	20221013	30.70	4315	-32.91	20230209	2550	13.53	20230103	4315	-32.91	20230209	2215	30.70	20221013	8.10	N	049480	500	157 억	1408794	N	N	N	N
50	20230622	100723	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2880	25	2	0.88	122746350	43213	24.42	2820	2880	2815	3710	2000	2855	2840.46	4.48	0	5385	2928	2891	2873	2836	2818	2882	2827	157	855	500	2110	5	1	31422383	905	15.08	1.18	12	0.14	191.00	2436.00	4315	20230209	-33.26	2215	20221013	30.02	4315	-33.26	20230209	2550	12.94	20230103	4315	-33.26	20230209	2215	30.02	20221013	8.10	N	049480	500	157 억	1408794	N	N	N	N
51	20230622	090641	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2835	-20	5	-0.70	54327325	19251	10.88	2820	2840	2815	3710	2000	2855	2821.88	4.48	0	166	2928	2891	2873	2836	2818	2882	2827	157	855	500	2110	5	1	31422383	891	14.84	1.16	12	0.06	191.00	2436.00	4315	20230209	-34.30	2215	20221013	27.99	4315	-34.30	20230209	2550	11.18	20230103	4315	-34.30	20230209	2215	27.99	20221013	8.10	N	049480	500	157 억	1408794	N	N	N	N
52	20230621	160720	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2855	-60	5	-2.06	499902305	174121	81.54	2910	2910	2855	3785	2045	2915	2871.02	4.61	0	-40447	2985	2950	2915	2880	2845	2932	2862	157	870	500	2150	5	1	31422383	897	14.95	1.17	12	0.55	191.00	2436.00	4315	20230209	-33.84	2215	20221013	28.89	4315	-33.84	20230209	2550	11.96	20230103	4315	-33.84	20230209	2215	28.89	20221013	8.11	N	049480	500	157 억	1449252	N	N	N	N
53	20230621	150412	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2865	-50	5	-1.72	450048080	156673	73.37	2910	2910	2855	3785	2045	2915	2872.53	4.61	0	-35424	2985	2950	2915	2880	2845	2932	2862	157	870	500	2150	5	1	31422383	900	15.00	1.18	12	0.50	191.00	2436.00	4315	20230209	-33.60	2215	20221013	29.35	4315	-33.60	20230209	2550	12.35	20230103	4315	-33.60	20230209	2215	29.35	20221013	8.11	N	049480	500	157 억	1449252	N	N	N	N
54	20230621	140502	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2860	-55	5	-1.89	386261580	134373	62.93	2910	2910	2855	3785	2045	2915	2874.55	4.61	0	-30638	2985	2950	2915	2880	2845	2932	2862	157	870	500	2150	5	1	31422383	899	14.97	1.17	12	0.43	191.00	2436.00	4315	20230209	-33.72	2215	20221013	29.12	4315	-33.72	20230209	2550	12.16	20230103	4315	-33.72	20230209	2215	29.12	20221013	8.11	N	049480	500	157 억	1449252	N	N	N	N
55	20230621	130815	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2870	-45	5	-1.54	323684345	112487	52.68	2910	2910	2860	3785	2045	2915	2877.53	4.61	0	-25641	2985	2950	2915	2880	2845	2932	2862	157	870	500	2150	5	1	31422383	902	15.03	1.18	12	0.36	191.00	2436.00	4315	20230209	-33.49	2215	20221013	29.57	4315	-33.49	20230209	2550	12.55	20230103	4315	-33.49	20230209	2215	29.57	20221013	8.11	N	049480	500	157 억	1449252	N	N	N	N
56	20230621	120329	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2880	-35	5	-1.20	276957660	96200	45.05	2910	2910	2860	3785	2045	2915	2878.98	4.61	0	-22326	2985	2950	2915	2880	2845	2932	2862	157	870	500	2150	5	1	31422383	905	15.08	1.18	12	0.31	191.00	2436.00	4315	20230209	-33.26	2215	20221013	30.02	4315	-33.26	20230209	2550	12.94	20230103	4315	-33.26	20230209	2215	30.02	20221013	8.11	N	049480	500	157 억	1449252	N	N	N	N
57	20230621	110354	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2880	-35	5	-1.20	218405455	75842	35.52	2910	2910	2860	3785	2045	2915	2879.74	4.61	0	-20439	2985	2950	2915	2880	2845	2932	2862	157	870	500	2150	5	1	31422383	905	15.08	1.18	12	0.24	191.00	2436.00	4315	20230209	-33.26	2215	20221013	30.02	4315	-33.26	20230209	2550	12.94	20230103	4315	-33.26	20230209	2215	30.02	20221013	8.11	N	049480	500	157 억	1449252	N	N	N	N
58	20230621	100711	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2875	-40	5	-1.37	161449300	56000	26.22	2910	2910	2870	3785	2045	2915	2883.02	4.61	0	-13549	2985	2950	2915	2880	2845	2932	2862	157	870	500	2150	5	1	31422383	903	15.05	1.18	12	0.18	191.00	2436.00	4315	20230209	-33.37	2215	20221013	29.80	4315	-33.37	20230209	2550	12.75	20230103	4315	-33.37	20230209	2215	29.80	20221013	8.11	N	049480	500	157 억	1449252	N	N	N	N
59	20230621	091004	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2880	-35	5	-1.20	27560485	9546	4.47	2910	2910	2880	3785	2045	2915	2887.12	4.61	0	412	2985	2950	2915	2880	2845	2932	2862	157	870	500	2150	5	1	31422383	905	15.08	1.18	12	0.03	191.00	2436.00	4315	20230209	-33.26	2215	20221013	30.02	4315	-33.26	20230209	2550	12.94	20230103	4315	-33.26	20230209	2215	30.02	20221013	8.11	N	049480	500	157 억	1449252	N	N	N	N
60	20230620	160253	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2915	-20	5	-0.68	613023810	210288	139.88	2920	2950	2880	3815	2055	2935	2915.16	4.62	0	-2495	2991	2962	2936	2907	2881	2950	2895	157	880	500	2170	5	1	31422383	916	15.26	1.20	12	0.67	191.00	2436.00	4315	20230209	-32.44	2215	20221013	31.60	4315	-32.44	20230209	2550	14.31	20230103	4315	-32.44	20230209	2215	31.60	20221013	8.14	N	049480	500	157 억	1451758	N	N	N	N
61	20230620	150725	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2900	-35	5	-1.19	562971225	193079	128.44	2920	2950	2880	3815	2055	2935	2915.76	4.62	0	-4572	2991	2962	2936	2907	2881	2950	2895	157	880	500	2170	5	1	31422383	911	15.18	1.19	12	0.61	191.00	2436.00	4315	20230209	-32.79	2215	20221013	30.93	4315	-32.79	20230209	2550	13.73	20230103	4315	-32.79	20230209	2215	30.93	20221013	8.14	N	049480	500	157 억	1451758	N	N	N	N
62	20230620	140134	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2880	-55	5	-1.87	454138190	155435	103.40	2920	2950	2880	3815	2055	2935	2921.72	4.62	0	-4831	2991	2962	2936	2907	2881	2950	2895	157	880	500	2170	5	1	31422383	905	15.08	1.18	12	0.49	191.00	2436.00	4315	20230209	-33.26	2215	20221013	30.02	4315	-33.26	20230209	2550	12.94	20230103	4315	-33.26	20230209	2215	30.02	20221013	8.14	N	049480	500	157 억	1451758	N	N	N	N
63	20230620	130909	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2915	-20	5	-0.68	345013035	117826	78.38	2920	2950	2910	3815	2055	2935	2928.16	4.62	0	1298	2991	2962	2936	2907	2881	2950	2895	157	880	500	2170	5	1	31422383	916	15.26	1.20	12	0.37	191.00	2436.00	4315	20230209	-32.44	2215	20221013	31.60	4315	-32.44	20230209	2550	14.31	20230103	4315	-32.44	20230209	2215	31.60	20221013	8.14	N	049480	500	157 억	1451758	N	N	N	N
64	20230620	120639	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2915	-20	5	-0.68	290563150	99144	65.95	2920	2950	2915	3815	2055	2935	2930.72	4.62	0	2408	2991	2962	2936	2907	2881	2950	2895	157	880	500	2170	5	1	31422383	916	15.26	1.20	12	0.32	191.00	2436.00	4315	20230209	-32.44	2215	20221013	31.60	4315	-32.44	20230209	2550	14.31	20230103	4315	-32.44	20230209	2215	31.60	20221013	8.14	N	049480	500	157 억	1451758	N	N	N	N
65	20230620	110540	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2930	-5	5	-0.17	228341770	77864	51.80	2920	2950	2915	3815	2055	2935	2932.57	4.62	0	8538	2991	2962	2936	2907	2881	2950	2895	157	880	500	2170	5	1	31422383	921	15.34	1.20	12	0.25	191.00	2436.00	4315	20230209	-32.10	2215	20221013	32.28	4315	-32.10	20230209	2550	14.90	20230103	4315	-32.10	20230209	2215	32.28	20221013	8.14	N	049480	500	157 억	1451758	N	N	N	N
66	20230620	100804	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2945	10	2	0.34	164564800	56115	37.33	2920	2950	2915	3815	2055	2935	2932.63	4.62	0	9202	2991	2962	2936	2907	2881	2950	2895	157	880	500	2170	5	1	31422383	925	15.42	1.21	12	0.18	191.00	2436.00	4315	20230209	-31.75	2215	20221013	32.96	4315	-31.75	20230209	2550	15.49	20230103	4315	-31.75	20230209	2215	32.96	20221013	8.14	N	049480	500	157 억	1451758	N	N	N	N
67	20230620	090712	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2930	-5	5	-0.17	30409625	10400	6.92	2920	2935	2920	3815	2055	2935	2924.00	4.62	0	-563	2991	2962	2936	2907	2881	2950	2895	157	880	500	2170	5	1	31422383	921	15.34	1.20	12	0.03	191.00	2436.00	4315	20230209	-32.10	2215	20221013	32.28	4315	-32.10	20230209	2550	14.90	20230103	4315	-32.10	20230209	2215	32.28	20221013	8.14	N	049480	500	157 억	1451758	N	N	N	N
68	20230619	160734	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2935	-15	5	-0.51	427277630	145826	100.08	2950	2965	2910	3835	2065	2950	2929.95	4.64	0	-5932	2996	2972	2951	2927	2906	2985	2940	157	885	500	2180	5	1	31422383	922	15.37	1.20	12	0.46	191.00	2436.00	4315	20230209	-31.98	2215	20221013	32.51	4315	-31.98	20230209	2550	15.10	20230103	4315	-31.98	20230209	2215	32.51	20221013	8.16	N	049480	500	157 억	1457700	N	N	N	N
69	20230619	150242	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2930	-20	5	-0.68	398676860	136087	93.40	2950	2965	2910	3835	2065	2950	2929.56	4.64	0	-6252	2996	2972	2951	2927	2906	2985	2940	157	885	500	2180	5	1	31422383	921	15.34	1.20	12	0.43	191.00	2436.00	4315	20230209	-32.10	2215	20221013	32.28	4315	-32.10	20230209	2550	14.90	20230103	4315	-32.10	20230209	2215	32.28	20221013	8.16	N	049480	500	157 억	1457700	N	N	N	N
70	20230619	140723	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2940	-10	5	-0.34	283981500	96804	66.44	2950	2965	2915	3835	2065	2950	2933.55	4.64	0	-10396	2996	2972	2951	2927	2906	2985	2940	157	885	500	2180	5	1	31422383	924	15.39	1.21	12	0.31	191.00	2436.00	4315	20230209	-31.87	2215	20221013	32.73	4315	-31.87	20230209	2550	15.29	20230103	4315	-31.87	20230209	2215	32.73	20221013	8.16	N	049480	500	157 억	1457700	N	N	N	N
71	20230619	130440	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2935	-15	5	-0.51	215697630	73527	50.46	2950	2965	2915	3835	2065	2950	2933.56	4.64	0	-6620	2996	2972	2951	2927	2906	2985	2940	157	885	500	2180	5	1	31422383	922	15.37	1.20	12	0.23	191.00	2436.00	4315	20230209	-31.98	2215	20221013	32.51	4315	-31.98	20230209	2550	15.10	20230103	4315	-31.98	20230209	2215	32.51	20221013	8.16	N	049480	500	157 억	1457700	N	N	N	N
72	20230619	121001	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2925	-25	5	-0.85	199353810	67942	46.63	2950	2965	2915	3835	2065	2950	2934.15	4.64	0	-6591	2996	2972	2951	2927	2906	2985	2940	157	885	500	2180	5	1	31422383	919	15.31	1.20	12	0.22	191.00	2436.00	4315	20230209	-32.21	2215	20221013	32.05	4315	-32.21	20230209	2550	14.71	20230103	4315	-32.21	20230209	2215	32.05	20221013	8.16	N	049480	500	157 억	1457700	N	N	N	N
73	20230619	110953	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2925	-25	5	-0.85	167114740	56905	39.05	2950	2965	2920	3835	2065	2950	2936.71	4.64	0	-4750	2996	2972	2951	2927	2906	2985	2940	157	885	500	2180	5	1	31422383	919	15.31	1.20	12	0.18	191.00	2436.00	4315	20230209	-32.21	2215	20221013	32.05	4315	-32.21	20230209	2550	14.71	20230103	4315	-32.21	20230209	2215	32.05	20221013	8.16	N	049480	500	157 억	1457700	N	N	N	N
74	20230619	101039	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2935	-15	5	-0.51	107784410	36654	25.16	2950	2965	2930	3835	2065	2950	2940.56	4.64	0	-4111	2996	2972	2951	2927	2906	2985	2940	157	885	500	2180	5	1	31422383	922	15.37	1.20	12	0.12	191.00	2436.00	4315	20230209	-31.98	2215	20221013	32.51	4315	-31.98	20230209	2550	15.10	20230103	4315	-31.98	20230209	2215	32.51	20221013	8.16	N	049480	500	157 억	1457700	N	N	N	N
75	20230619	090526	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2950	0	3	0.00	20882575	7078	4.86	2950	2965	2950	3835	2065	2950	2950.35	4.64	0	3736	2996	2972	2951	2927	2906	2985	2940	157	885	500	2180	5	1	31422383	927	15.45	1.21	12	0.02	191.00	2436.00	4315	20230209	-31.63	2215	20221013	33.18	4315	-31.63	20230209	2550	15.69	20230103	4315	-31.63	20230209	2215	33.18	20221013	8.16	N	049480	500	157 억	1457700	N	N	N	N
76	20230616	160725	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2950	25	2	0.85	422039065	142722	61.67	2935	2975	2930	3800	2050	2925	2957.07	4.60	0	12379	3031	2977	2926	2872	2821	2952	2847	157	875	500	2160	5	1	31422383	927	15.45	1.21	12	0.45	191.00	2436.00	4315	20230209	-31.63	2215	20221013	33.18	4315	-31.63	20230209	2550	15.69	20230103	4315	-31.63	20230209	2215	33.18	20221013	8.32	N	049480	500	157 억	1445298	N	N	N	N
77	20230616	150245	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2950	25	2	0.85	374417905	126609	54.71	2935	2975	2930	3800	2050	2925	2957.28	4.60	0	11427	3031	2977	2926	2872	2821	2952	2847	157	875	500	2160	5	1	31422383	927	15.45	1.21	12	0.40	191.00	2436.00	4315	20230209	-31.63	2215	20221013	33.18	4315	-31.63	20230209	2550	15.69	20230103	4315	-31.63	20230209	2215	33.18	20221013	8.32	N	049480	500	157 억	1445298	N	N	N	N
78	20230616	140149	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2950	25	2	0.85	320161875	108291	46.79	2935	2975	2930	3800	2050	2925	2956.50	4.60	0	20542	3031	2977	2926	2872	2821	2952	2847	157	875	500	2160	5	1	31422383	927	15.45	1.21	12	0.34	191.00	2436.00	4315	20230209	-31.63	2215	20221013	33.18	4315	-31.63	20230209	2550	15.69	20230103	4315	-31.63	20230209	2215	33.18	20221013	8.32	N	049480	500	157 억	1445298	N	N	N	N
79	20230616	130312	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2975	50	2	1.71	286202770	96796	41.82	2935	2975	2930	3800	2050	2925	2956.76	4.60	0	22252	3031	2977	2926	2872	2821	2952	2847	157	875	500	2160	5	1	31422383	935	15.58	1.22	12	0.31	191.00	2436.00	4315	20230209	-31.05	2215	20221013	34.31	4315	-31.05	20230209	2550	16.67	20230103	4315	-31.05	20230209	2215	34.31	20221013	8.32	N	049480	500	157 억	1445298	N	N	N	N
80	20230616	120312	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2970	45	2	1.54	241748935	81819	35.35	2935	2975	2930	3800	2050	2925	2954.68	4.60	0	22397	3031	2977	2926	2872	2821	2952	2847	157	875	500	2160	5	1	31422383	933	15.55	1.22	12	0.26	191.00	2436.00	4315	20230209	-31.17	2215	20221013	34.09	4315	-31.17	20230209	2550	16.47	20230103	4315	-31.17	20230209	2215	34.09	20221013	8.32	N	049480	500	157 억	1445298	N	N	N	N
81	20230616	110749	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2970	45	2	1.54	210278850	71201	30.77	2935	2975	2930	3800	2050	2925	2953.31	4.60	0	21991	3031	2977	2926	2872	2821	2952	2847	157	875	500	2160	5	1	31422383	933	15.55	1.22	12	0.23	191.00	2436.00	4315	20230209	-31.17	2215	20221013	34.09	4315	-31.17	20230209	2550	16.47	20230103	4315	-31.17	20230209	2215	34.09	20221013	8.32	N	049480	500	157 억	1445298	N	N	N	N
82	20230616	100530	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2960	35	2	1.20	117294525	39777	17.19	2935	2970	2930	3800	2050	2925	2948.80	4.60	0	18466	3031	2977	2926	2872	2821	2952	2847	157	875	500	2160	5	1	31422383	930	15.50	1.22	12	0.13	191.00	2436.00	4315	20230209	-31.40	2215	20221013	33.63	4315	-31.40	20230209	2550	16.08	20230103	4315	-31.40	20230209	2215	33.63	20221013	8.32	N	049480	500	157 억	1445298	N	N	N	N
83	20230616	090114	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2935	10	2	0.34	7311095	2491	1.08	2935	2940	2935	3800	2050	2925	2935.00	4.60	0	-591	3031	2977	2926	2872	2821	2952	2847	157	875	500	2160	5	1	31422383	922	15.37	1.20	12	0.01	191.00	2436.00	4315	20230209	-31.98	2215	20221013	32.51	4315	-31.98	20230209	2550	15.10	20230103	4315	-31.98	20230209	2215	32.51	20221013	8.32	N	049480	500	157 억	1445298	N	N	N	N
84	20230615	150354	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2930	0	3	0.00	641826815	219912	56.74	2940	2980	2875	3805	2055	2930	2918.56	4.48	0	37253	3063	2996	2948	2881	2833	2972	2857	157	875	500	2160	5	1	31422383	921	15.34	1.20	12	0.70	191.00	2436.00	4315	20230209	-32.10	2215	20221013	32.28	4315	-32.10	20230209	2550	14.90	20230103	4315	-32.10	20230209	2215	32.28	20221013	8.31	N	049480	500	157 억	1406560	N	N	N	N
85	20230615	140627	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2900	-30	5	-1.02	479543510	164010	42.32	2940	2980	2875	3805	2055	2930	2923.87	4.48	0	20547	3063	2996	2948	2881	2833	2972	2857	157	875	500	2160	5	1	31422383	911	15.18	1.19	12	0.52	191.00	2436.00	4315	20230209	-32.79	2215	20221013	30.93	4315	-32.79	20230209	2550	13.73	20230103	4315	-32.79	20230209	2215	30.93	20221013	8.31	N	049480	500	157 억	1406560	N	N	N	N
86	20230615	130421	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2915	-15	5	-0.51	433222705	148018	38.19	2940	2980	2875	3805	2055	2930	2926.82	4.48	0	23162	3063	2996	2948	2881	2833	2972	2857	157	875	500	2160	5	1	31422383	916	15.26	1.20	12	0.47	191.00	2436.00	4315	20230209	-32.44	2215	20221013	31.60	4315	-32.44	20230209	2550	14.31	20230103	4315	-32.44	20230209	2215	31.60	20221013	8.31	N	049480	500	157 억	1406560	N	N	N	N
87	20230615	120153	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2910	-20	5	-0.68	343497190	117162	30.23	2940	2980	2875	3805	2055	2930	2931.81	4.48	0	22332	3063	2996	2948	2881	2833	2972	2857	157	875	500	2160	5	1	31422383	914	15.24	1.19	12	0.37	191.00	2436.00	4315	20230209	-32.56	2215	20221013	31.38	4315	-32.56	20230209	2550	14.12	20230103	4315	-32.56	20230209	2215	31.38	20221013	8.31	N	049480	500	157 억	1406560	N	N	N	N
88	20230615	110859	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	2910	-20	5	-0.68	262687430	89206	23.02	2940	2980	2895	3805	2055	2930	2944.73	4.48	0	15654	3063	2996	2948	2881	2833	2972	2857	157	875	500	2160	5	1	31422383	914	15.24	1.19	12	0.28	191.00	2436.00	4315	20230209	-32.56	2215	20221013	31.38	4315	-32.56	20230209	2550	14.12	20230103	4315	-32.56	20230209	2215	31.38	20221013	8.31	N	049480	500	157 억	1406560	N	N	N	N
89	20230611	184517	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	3015	30	2	1.01	725036295	239661	126.33	3000	3050	3000	3880	2090	2985	3025.43	4.78	19521	19657	3048	3016	2993	2961	2938	3005	2950	157	895	500	2200	5	1	31422383	947	15.79	1.24	12	0.76	191.00	2436.00	4315	20230209	-30.13	2215	20221013	36.12	4315	-30.13	20230209	2550	18.24	20230103	4315	-30.13	20230209	2215	36.12	20221013	8.57	N	049480	500	157 억	1501535	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History