KissMeData/032680/price/prices-20230601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160352	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	936	-12	5	-1.27	4421857557	4724405	53.63	945	962	915	1232	664	948	935.94	22.37	0	40153	1049	998	967	916	885	983	901	191	284	200	700	1	1	95619257	895	8.36	1.30	12	4.94	112.00	720.00	1120	20230626	-16.43	537	20220930	74.30	1120	-16.43	20230626	559	67.44	20230103	2535	-63.08	20230302	633	47.87	20230509	6.07	N	032680	200	191 억	21392743	N	N	N	N
3	20230630	150354	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	943	-5	5	-0.53	4109081640	4391084	49.85	945	962	915	1232	664	948	935.76	22.37	0	46370	1049	998	967	916	885	983	901	191	284	200	700	1	1	95619257	902	8.42	1.31	12	4.59	112.00	720.00	1120	20230626	-15.80	537	20220930	75.61	1120	-15.80	20230626	559	68.69	20230103	2535	-62.80	20230302	633	48.97	20230509	6.07	N	032680	200	191 억	21392743	N	N	N	N
4	20230630	140353	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	938	-10	5	-1.05	3654894712	3906399	44.34	945	962	915	1232	664	948	935.59	22.37	0	-33823	1049	998	967	916	885	983	901	191	284	200	700	1	1	95619257	897	8.38	1.30	12	4.09	112.00	720.00	1120	20230626	-16.25	537	20220930	74.67	1120	-16.25	20230626	559	67.80	20230103	2535	-63.00	20230302	633	48.18	20230509	6.07	N	032680	200	191 억	21392743	N	N	N	N
5	20230630	130355	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	932	-16	5	-1.69	3273637034	3498460	39.71	945	962	915	1232	664	948	935.71	22.37	0	-110872	1049	998	967	916	885	983	901	191	284	200	700	1	1	95619257	891	8.32	1.29	12	3.66	112.00	720.00	1120	20230626	-16.79	537	20220930	73.56	1120	-16.79	20230626	559	66.73	20230103	2535	-63.23	20230302	633	47.24	20230509	6.07	N	032680	200	191 억	21392743	N	N	N	N
6	20230630	120351	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	924	-24	5	-2.53	2873700653	3064933	34.79	945	962	915	1232	664	948	937.58	22.37	0	-115004	1049	998	967	916	885	983	901	191	284	200	700	1	1	95619257	884	8.25	1.28	12	3.21	112.00	720.00	1120	20230626	-17.50	537	20220930	72.07	1120	-17.50	20230626	559	65.30	20230103	2535	-63.55	20230302	633	45.97	20230509	6.07	N	032680	200	191 억	21392743	N	N	N	N
7	20230630	110353	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	925	-23	5	-2.43	2336734149	2482352	28.18	945	962	924	1232	664	948	941.32	22.37	0	-168953	1049	998	967	916	885	983	901	191	284	200	700	1	1	95619257	884	8.26	1.28	12	2.60	112.00	720.00	1120	20230626	-17.41	537	20220930	72.25	1120	-17.41	20230626	559	65.47	20230103	2535	-63.51	20230302	633	46.13	20230509	6.07	N	032680	200	191 억	21392743	N	N	N	N
8	20230630	100353	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	937	-11	5	-1.16	1591338633	1682870	19.10	945	962	931	1232	664	948	945.60	22.37	0	-148763	1049	998	967	916	885	983	901	191	284	200	700	1	1	95619257	896	8.37	1.30	12	1.76	112.00	720.00	1120	20230626	-16.34	537	20220930	74.49	1120	-16.34	20230626	559	67.62	20230103	2535	-63.04	20230302	633	48.03	20230509	6.07	N	032680	200	191 억	21392743	N	N	N	N
9	20230630	090354	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	944	-4	5	-0.42	218111647	230731	2.62	945	955	941	1232	664	948	945.21	22.37	0	36208	1049	998	967	916	885	983	901	191	284	200	700	1	1	95619257	903	8.43	1.31	12	0.24	112.00	720.00	1120	20230626	-15.71	537	20220930	75.79	1120	-15.71	20230626	559	68.87	20230103	2535	-62.76	20230302	633	49.13	20230509	6.07	N	032680	200	191 억	21392743	N	N	N	N
10	20230629	160353	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	948	-63	5	-6.23	8405387255	8671614	84.70	1001	1018	936	1314	708	1011	969.23	22.04	0	317269	1063	1037	1021	995	979	1029	987	191	303	200	740	1	1	95619257	906	8.46	1.32	12	9.07	112.00	720.00	1120	20230626	-15.36	537	20220930	76.54	1120	-15.36	20230626	559	69.59	20230103	2535	-62.60	20230302	633	49.76	20230509	5.96	N	032680	200	191 억	21070598	N	N	N	N
11	20230629	150351	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	949	-62	5	-6.13	7908498569	8149077	79.60	1001	1018	936	1314	708	1011	970.37	22.04	0	212948	1063	1037	1021	995	979	1029	987	191	303	200	740	1	1	95619257	907	8.47	1.32	12	8.52	112.00	720.00	1120	20230626	-15.27	537	20220930	76.72	1120	-15.27	20230626	559	69.77	20230103	2535	-62.56	20230302	633	49.92	20230509	5.96	N	032680	200	191 억	21070598	N	N	N	N
12	20230629	140350	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	952	-59	5	-5.84	6757039761	6927416	67.67	1001	1018	949	1314	708	1011	975.30	22.04	0	-11486	1063	1037	1021	995	979	1029	987	191	303	200	740	1	1	95619257	910	8.50	1.32	12	7.24	112.00	720.00	1120	20230626	-15.00	537	20220930	77.28	1120	-15.00	20230626	559	70.30	20230103	2535	-62.45	20230302	633	50.39	20230509	5.96	N	032680	200	191 억	21070598	N	N	N	N
13	20230629	130351	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	961	-50	5	-4.95	6012284742	6146649	60.04	1001	1018	952	1314	708	1011	978.03	22.04	0	24782	1063	1037	1021	995	979	1029	987	191	303	200	740	1	1	95619257	919	8.58	1.33	12	6.43	112.00	720.00	1120	20230626	-14.20	537	20220930	78.96	1120	-14.20	20230626	559	71.91	20230103	2535	-62.09	20230302	633	51.82	20230509	5.96	N	032680	200	191 억	21070598	N	N	N	N
14	20230629	120352	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	960	-51	5	-5.04	5555398850	5670814	55.39	1001	1018	952	1314	708	1011	979.53	22.04	0	8350	1063	1037	1021	995	979	1029	987	191	303	200	740	1	1	95619257	918	8.57	1.33	12	5.93	112.00	720.00	1120	20230626	-14.29	537	20220930	78.77	1120	-14.29	20230626	559	71.74	20230103	2535	-62.13	20230302	633	51.66	20230509	5.96	N	032680	200	191 억	21070598	N	N	N	N
15	20230629	110352	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	966	-45	5	-4.45	4525950435	4597510	44.91	1001	1018	959	1314	708	1011	984.31	22.04	0	-140891	1063	1037	1021	995	979	1029	987	191	303	200	740	1	1	95619257	924	8.62	1.34	12	4.81	112.00	720.00	1120	20230626	-13.75	537	20220930	79.89	1120	-13.75	20230626	559	72.81	20230103	2535	-61.89	20230302	633	52.61	20230509	5.96	N	032680	200	191 억	21070598	N	N	N	N
16	20230629	100352	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	965	-46	5	-4.55	3551481226	3589827	35.07	1001	1018	961	1314	708	1011	989.19	22.04	0	-91142	1063	1037	1021	995	979	1029	987	191	303	200	740	1	1	95619257	923	8.62	1.34	12	3.75	112.00	720.00	1120	20230626	-13.84	537	20220930	79.70	1120	-13.84	20230626	559	72.63	20230103	2535	-61.93	20230302	633	52.45	20230509	5.96	N	032680	200	191 억	21070598	N	N	N	N
17	20230629	090352	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1017	6	2	0.59	295518514	293926	2.87	1001	1017	1001	1314	708	1011	1004.99	22.04	0	66214	1063	1037	1021	995	979	1029	987	191	303	200	740	1	1	95619257	972	9.08	1.41	12	0.31	112.00	720.00	1120	20230626	-9.20	537	20220930	89.39	1120	-9.20	20230626	559	81.93	20230103	2535	-59.88	20230302	633	60.66	20230509	5.96	N	032680	200	191 억	21070598	N	N	N	N
18	20230628	160347	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1011	-8	5	-0.79	10218537116	9984357	28.17	1023	1047	1005	1324	714	1019	1023.46	21.59	0	415345	1132	1075	1035	978	938	1104	1007	191	305	200	750	1	1	95619257	967	9.03	1.40	12	10.44	112.00	720.00	1120	20230626	-9.73	537	20220930	88.27	1120	-9.73	20230626	559	80.86	20230103	2535	-60.12	20230302	633	59.72	20230509	6.77	N	032680	200	191 억	20643876	N	N	N	N
19	20230628	150349	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1012	-7	5	-0.69	9527478338	9302192	26.25	1023	1047	1005	1324	714	1019	1024.22	21.59	0	268309	1132	1075	1035	978	938	1104	1007	191	305	200	750	1	1	95619257	968	9.04	1.41	12	9.73	112.00	720.00	1120	20230626	-9.64	537	20220930	88.45	1120	-9.64	20230626	559	81.04	20230103	2535	-60.08	20230302	633	59.87	20230509	6.77	N	032680	200	191 억	20643876	N	N	N	N
20	20230628	140348	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1019	0	3	0.00	8755219598	8542424	24.10	1023	1047	1005	1324	714	1019	1024.91	21.59	0	320355	1132	1075	1035	978	938	1104	1007	191	305	200	750	1	1	95619257	974	9.10	1.42	12	8.93	112.00	720.00	1120	20230626	-9.02	537	20220930	89.76	1120	-9.02	20230626	559	82.29	20230103	2535	-59.80	20230302	633	60.98	20230509	6.77	N	032680	200	191 억	20643876	N	N	N	N
21	20230628	130349	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1021	2	2	0.20	8274068918	8069539	22.77	1023	1047	1005	1324	714	1019	1025.35	21.59	0	290310	1132	1075	1035	978	938	1104	1007	191	305	200	750	1	1	95619257	976	9.12	1.42	12	8.44	112.00	720.00	1120	20230626	-8.84	537	20220930	90.13	1120	-8.84	20230626	559	82.65	20230103	2535	-59.72	20230302	633	61.30	20230509	6.77	N	032680	200	191 억	20643876	N	N	N	N
22	20230628	120318	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1032	13	2	1.28	7400720934	7214427	20.36	1023	1047	1005	1324	714	1019	1025.82	21.59	0	169345	1132	1075	1035	978	938	1104	1007	191	305	200	750	1	1	95619257	987	9.21	1.43	12	7.54	112.00	720.00	1120	20230626	-7.86	537	20220930	92.18	1120	-7.86	20230626	559	84.62	20230103	2535	-59.29	20230302	633	63.03	20230509	6.77	N	032680	200	191 억	20643876	N	N	N	N
23	20230628	110352	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1024	5	2	0.49	5852416193	5709774	16.11	1023	1047	1005	1324	714	1019	1024.98	21.59	0	99233	1132	1075	1035	978	938	1104	1007	191	305	200	750	1	1	95619257	979	9.14	1.42	12	5.97	112.00	720.00	1120	20230626	-8.57	537	20220930	90.69	1120	-8.57	20230626	559	83.18	20230103	2535	-59.61	20230302	633	61.77	20230509	6.77	N	032680	200	191 억	20643876	N	N	N	N
24	20230628	100351	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1014	-5	5	-0.49	4514468076	4395751	12.40	1023	1047	1011	1324	714	1019	1027.01	21.59	0	-41139	1132	1075	1035	978	938	1104	1007	191	305	200	750	1	1	95619257	970	9.05	1.41	12	4.60	112.00	720.00	1120	20230626	-9.46	537	20220930	88.83	1120	-9.46	20230626	559	81.40	20230103	2535	-60.00	20230302	633	60.19	20230509	6.77	N	032680	200	191 억	20643876	N	N	N	N
25	20230628	090349	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1036	17	2	1.67	551600114	538839	1.52	1023	1037	1017	1324	714	1019	1023.69	21.59	0	37036	1132	1075	1035	978	938	1104	1007	191	305	200	750	1	1	95619257	991	9.25	1.44	12	0.56	112.00	720.00	1120	20230626	-7.50	537	20220930	92.92	1120	-7.50	20230626	559	85.33	20230103	2535	-59.13	20230302	633	63.67	20230509	6.77	N	032680	200	191 억	20643876	N	N	N	N
26	20230627	160351	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1019	-21	5	-2.02	36629157105	35278453	32.65	1018	1092	995	1352	728	1040	1038.31	20.99	0	579435	1254	1147	1013	906	772	1200	959	191	312	200	760	1	1	95619257	974	9.10	1.42	12	36.89	112.00	720.00	1120	20230626	-9.02	537	20220930	89.76	1120	-9.02	20230626	559	82.29	20230103	2535	-59.80	20230302	633	60.98	20230509	7.04	N	032680	200	191 억	20066501	N	N	N	N
27	20230627	150352	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1014	-26	5	-2.50	35458562584	34124875	31.58	1018	1092	995	1352	728	1040	1039.08	20.99	0	439960	1254	1147	1013	906	772	1200	959	191	312	200	760	1	1	95619257	970	9.05	1.41	12	35.69	112.00	720.00	1120	20230626	-9.46	537	20220930	88.83	1120	-9.46	20230626	559	81.40	20230103	2535	-60.00	20230302	633	60.19	20230509	7.04	N	032680	200	191 억	20066501	N	N	N	N
28	20230627	140355	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1010	-30	5	-2.88	34529077292	33207168	30.73	1018	1092	995	1352	728	1040	1039.81	20.99	0	301664	1254	1147	1013	906	772	1200	959	191	312	200	760	1	1	95619257	966	9.02	1.40	12	34.73	112.00	720.00	1120	20230626	-9.82	537	20220930	88.08	1120	-9.82	20230626	559	80.68	20230103	2535	-60.16	20230302	633	59.56	20230509	7.04	N	032680	200	191 억	20066501	N	N	N	N
29	20230627	130355	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1008	-32	5	-3.08	33248865386	31936531	29.55	1018	1092	995	1352	728	1040	1041.09	20.99	0	174023	1254	1147	1013	906	772	1200	959	191	312	200	760	1	1	95619257	964	9.00	1.40	12	33.40	112.00	720.00	1120	20230626	-10.00	537	20220930	87.71	1120	-10.00	20230626	559	80.32	20230103	2535	-60.24	20230302	633	59.24	20230509	7.04	N	032680	200	191 억	20066501	N	N	N	N
30	20230627	120357	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1014	-26	5	-2.50	31755629515	30463896	28.19	1018	1092	995	1352	728	1040	1042.40	20.99	0	247201	1254	1147	1013	906	772	1200	959	191	312	200	760	1	1	95619257	970	9.05	1.41	12	31.86	112.00	720.00	1120	20230626	-9.46	537	20220930	88.83	1120	-9.46	20230626	559	81.40	20230103	2535	-60.00	20230302	633	60.19	20230509	7.04	N	032680	200	191 억	20066501	N	N	N	N
31	20230627	110356	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1075	35	2	3.37	18988742754	18374085	17.00	1018	1079	995	1352	728	1040	1033.45	20.99	0	536032	1254	1147	1013	906	772	1200	959	191	312	200	760	1	1	95619257	1028	9.60	1.49	12	19.22	112.00	720.00	1120	20230626	-4.02	537	20220930	100.19	1120	-4.02	20230626	559	92.31	20230103	2535	-57.59	20230302	633	69.83	20230509	7.04	N	032680	200	191 억	20066501	N	N	N	N
32	20230627	100348	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1009	-31	5	-2.98	10301883228	10087980	9.34	1018	1061	995	1352	728	1040	1021.20	20.99	0	808447	1254	1147	1013	906	772	1200	959	191	312	200	760	1	1	95619257	965	9.01	1.40	12	10.55	112.00	720.00	1120	20230626	-9.91	537	20220930	87.90	1120	-9.91	20230626	559	80.50	20230103	2535	-60.20	20230302	633	59.40	20230509	7.04	N	032680	200	191 억	20066501	N	N	N	N
33	20230627	090350	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1028	-12	5	-1.15	1961574822	1920623	1.78	1018	1033	1015	1352	728	1040	1021.30	20.99	0	452031	1254	1147	1013	906	772	1200	959	191	312	200	760	1	1	95619257	983	9.18	1.43	12	2.01	112.00	720.00	1120	20230626	-8.21	537	20220930	91.43	1120	-8.21	20230626	559	83.90	20230103	2535	-59.45	20230302	633	62.40	20230509	7.04	N	032680	200	191 억	20066501	N	N	N	N
34	20230626	160349	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1040	139	2	15.43	111926380502	106310499	1154.90	889	1120	879	1171	631	901	1052.84	21.72	0	-710352	1015	958	917	860	819	937	839	191	270	200	660	1	1	95619257	994	9.29	1.44	12	111.18	112.00	720.00	1120	20230626	-7.14	537	20220930	93.67	1120	-7.14	20230626	559	86.05	20230103	2535	-58.97	20230302	633	64.30	20230509	6.89	N	032680	200	191 억	20767866	N	N	N	N
35	20230626	150352	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1077	176	2	19.53	102489162227	97453757	1058.69	889	1120	879	1171	631	901	1051.67	21.72	0	-980793	1015	958	917	860	819	937	839	191	270	200	660	1	1	95619257	1030	9.62	1.50	12	101.92	112.00	720.00	1120	20230626	-3.84	537	20220930	100.56	1120	-3.84	20230626	559	92.67	20230103	2535	-57.51	20230302	633	70.14	20230509	6.89	N	032680	200	191 억	20767866	N	N	N	N
36	20230626	140351	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1054	153	2	16.98	44427472103	43554424	473.15	889	1090	879	1171	631	901	1020.05	21.72	0	-1037968	1015	958	917	860	819	937	839	191	270	200	660	1	1	95619257	1008	9.41	1.46	12	45.55	112.00	720.00	1090	20230626	-3.30	537	20220930	96.28	1090	-3.30	20230626	559	88.55	20230103	2535	-58.42	20230302	633	66.51	20230509	6.89	N	032680	200	191 억	20767866	N	N	N	N
37	20230626	130352	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	905	4	2	0.44	2694587601	2978322	32.36	889	921	879	1171	631	901	904.73	21.72	0	18532	1015	958	917	860	819	937	839	191	270	200	660	1	1	95619257	865	8.08	1.26	12	3.11	112.00	720.00	1086	20230620	-16.67	537	20220930	68.53	1086	-16.67	20230620	559	61.90	20230103	2535	-64.30	20230302	633	42.97	20230509	6.89	N	032680	200	191 억	20767866	N	N	N	N
38	20230626	120348	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	904	3	2	0.33	2453415607	2711340	29.45	889	921	879	1171	631	901	904.87	21.72	0	43886	1015	958	917	860	819	937	839	191	270	200	660	1	1	95619257	864	8.07	1.26	12	2.84	112.00	720.00	1086	20230620	-16.76	537	20220930	68.34	1086	-16.76	20230620	559	61.72	20230103	2535	-64.34	20230302	633	42.81	20230509	6.89	N	032680	200	191 억	20767866	N	N	N	N
39	20230626	110348	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	913	12	2	1.33	2055080710	2274490	24.71	889	920	879	1171	631	901	903.53	21.72	0	60212	1015	958	917	860	819	937	839	191	270	200	660	1	1	95619257	873	8.15	1.27	12	2.38	112.00	720.00	1086	20230620	-15.93	537	20220930	70.02	1086	-15.93	20230620	559	63.33	20230103	2535	-63.98	20230302	633	44.23	20230509	6.89	N	032680	200	191 억	20767866	N	N	N	N
40	20230626	100349	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	905	4	2	0.44	1026268631	1145766	12.45	889	910	879	1171	631	901	895.71	21.72	0	244396	1015	958	917	860	819	937	839	191	270	200	660	1	1	95619257	865	8.08	1.26	12	1.20	112.00	720.00	1086	20230620	-16.67	537	20220930	68.53	1086	-16.67	20230620	559	61.90	20230103	2535	-64.30	20230302	633	42.97	20230509	6.89	N	032680	200	191 억	20767866	N	N	N	N
41	20230626	090349	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	893	-8	5	-0.89	133699796	149830	1.63	889	902	889	1171	631	901	892.34	21.72	0	-6079	1015	958	917	860	819	937	839	191	270	200	660	1	1	95619257	854	7.97	1.24	12	0.16	112.00	720.00	1086	20230620	-17.77	537	20220930	66.29	1086	-17.77	20230620	559	59.75	20230103	2535	-64.77	20230302	633	41.07	20230509	6.89	N	032680	200	191 억	20767866	N	N	N	N
42	20230623	160546	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	901	-15	5	-1.64	8415129803	9106102	135.95	911	974	876	1190	642	916	924.14	22.04	0	-312099	962	939	927	904	892	933	898	191	274	200	670	1	1	95619257	862	8.04	1.25	12	9.52	112.00	720.00	1086	20230620	-17.03	537	20220930	67.78	1086	-17.03	20230620	559	61.18	20230103	2535	-64.46	20230302	633	42.34	20230509	6.10	N	032680	200	191 억	21074725	N	N	N	N
43	20230623	140312	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	906	-10	5	-1.09	7637217603	8245100	123.09	911	974	876	1190	642	916	926.28	22.04	0	-405947	962	939	927	904	892	933	898	191	274	200	670	1	1	95619257	866	8.09	1.26	12	8.62	112.00	720.00	1086	20230620	-16.57	537	20220930	68.72	1086	-16.57	20230620	559	62.08	20230103	2535	-64.26	20230302	633	43.13	20230509	6.10	N	032680	200	191 억	21074725	N	N	N	N
44	20230622	160422	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	916	-39	5	-4.08	6058795485	6529689	32.21	932	950	915	1241	669	955	927.85	21.91	0	126915	1043	998	974	929	905	987	918	191	286	200	700	1	1	95619257	876	8.18	1.27	12	6.83	112.00	720.00	1086	20230620	-15.65	537	20220930	70.58	1086	-15.65	20230620	559	63.86	20230103	2535	-63.87	20230302	633	44.71	20230509	6.84	N	032680	200	191 억	20946695	N	N	N	N
45	20230622	150220	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	917	-38	5	-3.98	5675754421	6112128	30.15	932	950	915	1241	669	955	928.56	21.91	0	15224	1043	998	974	929	905	987	918	191	286	200	700	1	1	95619257	877	8.19	1.27	12	6.39	112.00	720.00	1086	20230620	-15.56	537	20220930	70.76	1086	-15.56	20230620	559	64.04	20230103	2535	-63.83	20230302	633	44.87	20230509	6.84	N	032680	200	191 억	20946695	N	N	N	N
46	20230622	140441	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	922	-33	5	-3.46	5265391457	5665570	27.95	932	950	916	1241	669	955	929.32	21.91	0	8802	1043	998	974	929	905	987	918	191	286	200	700	1	1	95619257	882	8.23	1.28	12	5.93	112.00	720.00	1086	20230620	-15.10	537	20220930	71.69	1086	-15.10	20230620	559	64.94	20230103	2535	-63.63	20230302	633	45.66	20230509	6.84	N	032680	200	191 억	20946695	N	N	N	N
47	20230622	130608	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	928	-27	5	-2.83	4686773801	5038942	24.86	932	950	916	1241	669	955	930.06	21.91	0	-111849	1043	998	974	929	905	987	918	191	286	200	700	1	1	95619257	887	8.29	1.29	12	5.27	112.00	720.00	1086	20230620	-14.55	537	20220930	72.81	1086	-14.55	20230620	559	66.01	20230103	2535	-63.39	20230302	633	46.60	20230509	6.84	N	032680	200	191 억	20946695	N	N	N	N
48	20230622	120510	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	932	-23	5	-2.41	4317740240	4641357	22.90	932	950	916	1241	669	955	930.22	21.91	0	-98403	1043	998	974	929	905	987	918	191	286	200	700	1	1	95619257	891	8.32	1.29	12	4.85	112.00	720.00	1086	20230620	-14.18	537	20220930	73.56	1086	-14.18	20230620	559	66.73	20230103	2535	-63.23	20230302	633	47.24	20230509	6.84	N	032680	200	191 억	20946695	N	N	N	N
49	20230622	110145	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	921	-34	5	-3.56	3849550293	4134900	20.40	932	950	916	1241	669	955	930.93	21.91	0	-97345	1043	998	974	929	905	987	918	191	286	200	700	1	1	95619257	881	8.22	1.28	12	4.32	112.00	720.00	1086	20230620	-15.19	537	20220930	71.51	1086	-15.19	20230620	559	64.76	20230103	2535	-63.67	20230302	633	45.50	20230509	6.84	N	032680	200	191 억	20946695	N	N	N	N
50	20230622	100424	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	933	-22	5	-2.30	2693984916	2887367	14.24	932	950	916	1241	669	955	932.95	21.91	0	-7063	1043	998	974	929	905	987	918	191	286	200	700	1	1	95619257	892	8.33	1.30	12	3.02	112.00	720.00	1086	20230620	-14.09	537	20220930	73.74	1086	-14.09	20230620	559	66.91	20230103	2535	-63.20	20230302	633	47.39	20230509	6.84	N	032680	200	191 억	20946695	N	N	N	N
51	20230622	090356	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	943	-12	5	-1.26	890386889	960210	4.74	932	950	916	1241	669	955	926.99	21.91	0	-75685	1043	998	974	929	905	987	918	191	286	200	700	1	1	95619257	902	8.42	1.31	12	1.00	112.00	720.00	1086	20230620	-13.17	537	20220930	75.61	1086	-13.17	20230620	559	68.69	20230103	2535	-62.80	20230302	633	48.97	20230509	6.84	N	032680	200	191 억	20946695	N	N	N	N
52	20230621	160325	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	955	-30	5	-3.05	19759429134	20051421	19.82	993	1019	950	1280	690	985	985.45	22.15	0	-340656	1201	1093	978	870	755	1147	924	191	295	200	720	1	1	95619257	913	8.53	1.33	12	20.97	112.00	720.00	1086	20230620	-12.06	537	20220930	77.84	1086	-12.06	20230620	559	70.84	20230103	2535	-62.33	20230302	633	50.87	20230509	6.89	N	032680	200	191 억	21180466	N	N	N	N
53	20230621	150429	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	956	-29	5	-2.94	19009069411	19266478	19.05	993	1019	950	1280	690	985	986.64	22.15	0	-511741	1201	1093	978	870	755	1147	924	191	295	200	720	1	1	95619257	914	8.54	1.33	12	20.15	112.00	720.00	1086	20230620	-11.97	537	20220930	78.03	1086	-11.97	20230620	559	71.02	20230103	2535	-62.29	20230302	633	51.03	20230509	6.89	N	032680	200	191 억	21180466	N	N	N	N
54	20230621	140209	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	960	-25	5	-2.54	18217740148	18439880	18.23	993	1019	950	1280	690	985	987.96	22.15	0	-615440	1201	1093	978	870	755	1147	924	191	295	200	720	1	1	95619257	918	8.57	1.33	12	19.28	112.00	720.00	1086	20230620	-11.60	537	20220930	78.77	1086	-11.60	20230620	559	71.74	20230103	2535	-62.13	20230302	633	51.66	20230509	6.89	N	032680	200	191 억	21180466	N	N	N	N
55	20230621	130841	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	978	-7	5	-0.71	16756576748	16929048	16.74	993	1019	950	1280	690	985	989.82	22.15	0	-739913	1201	1093	978	870	755	1147	924	191	295	200	720	1	1	95619257	935	8.73	1.36	12	17.70	112.00	720.00	1086	20230620	-9.94	537	20220930	82.12	1086	-9.94	20230620	559	74.96	20230103	2535	-61.42	20230302	633	54.50	20230509	6.89	N	032680	200	191 억	21180466	N	N	N	N
56	20230621	120410	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	987	2	2	0.20	15872035491	16025037	15.84	993	1019	950	1280	690	985	990.46	22.15	0	-865895	1201	1093	978	870	755	1147	924	191	295	200	720	1	1	95619257	944	8.81	1.37	12	16.76	112.00	720.00	1086	20230620	-9.12	537	20220930	83.80	1086	-9.12	20230620	559	76.57	20230103	2535	-61.07	20230302	633	55.92	20230509	6.89	N	032680	200	191 억	21180466	N	N	N	N
57	20230621	110646	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	987	2	2	0.20	14025470636	14148839	13.99	993	1019	950	1280	690	985	991.30	22.15	0	-769802	1201	1093	978	870	755	1147	924	191	295	200	720	1	1	95619257	944	8.81	1.37	12	14.80	112.00	720.00	1086	20230620	-9.12	537	20220930	83.80	1086	-9.12	20230620	559	76.57	20230103	2535	-61.07	20230302	633	55.92	20230509	6.89	N	032680	200	191 억	21180466	N	N	N	N
58	20230621	100932	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	985	0	3	0.00	8956524472	9085460	8.98	993	1015	950	1280	690	985	985.81	22.15	0	-449041	1201	1093	978	870	755	1147	924	191	295	200	720	1	1	95619257	942	8.79	1.37	12	9.50	112.00	720.00	1086	20230620	-9.30	537	20220930	83.43	1086	-9.30	20230620	559	76.21	20230103	2535	-61.14	20230302	633	55.61	20230509	6.89	N	032680	200	191 억	21180466	N	N	N	N
59	20230621	091034	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	982	-3	5	-0.30	3237205485	3313631	3.28	993	998	950	1280	690	985	976.85	22.15	0	-283207	1201	1093	978	870	755	1147	924	191	295	200	720	1	1	95619257	939	8.77	1.36	12	3.47	112.00	720.00	1086	20230620	-9.58	537	20220930	82.87	1086	-9.58	20230620	559	75.67	20230103	2535	-61.26	20230302	633	55.13	20230509	6.89	N	032680	200	191 억	21180466	N	N	N	N
60	20230620	160614	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	985	115	2	13.22	100790465282	100411803	2092.51	873	1086	863	1131	609	870	1003.79	21.73	0	407660	904	887	863	846	822	875	834	191	261	200	640	1	1	95619257	942	8.79	1.37	12	105.01	112.00	720.00	1086	20230620	-9.30	537	20220930	83.43	1086	-9.30	20230620	559	76.21	20230103	2535	-61.14	20230302	633	55.61	20230509	6.95	N	032680	200	191 억	20776967	N	N	N	N
61	20230620	150551	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	982	112	2	12.87	98828440442	98416824	2050.94	873	1086	863	1131	609	870	1004.18	21.73	0	307787	904	887	863	846	822	875	834	191	261	200	640	1	1	95619257	939	8.77	1.36	12	102.93	112.00	720.00	1086	20230620	-9.58	537	20220930	82.87	1086	-9.58	20230620	559	75.67	20230103	2535	-61.26	20230302	633	55.13	20230509	6.95	N	032680	200	191 억	20776967	N	N	N	N
62	20230620	140559	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	996	126	2	14.48	92582454338	92042458	1918.10	873	1086	863	1131	609	870	1005.87	21.73	0	-471943	904	887	863	846	822	875	834	191	261	200	640	1	1	95619257	952	8.89	1.38	12	96.26	112.00	720.00	1086	20230620	-8.29	537	20220930	85.47	1086	-8.29	20230620	559	78.18	20230103	2535	-60.71	20230302	633	57.35	20230509	6.95	N	032680	200	191 억	20776967	N	N	N	N
63	20230620	130234	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1058	188	2	21.61	77908966840	77560768	1616.31	873	1086	863	1131	609	870	1004.49	21.73	0	-856527	904	887	863	846	822	875	834	191	261	200	640	1	1	95619257	1012	9.45	1.47	12	81.11	112.00	720.00	1086	20230620	-2.58	537	20220930	97.02	1086	-2.58	20230620	559	89.27	20230103	2535	-58.26	20230302	633	67.14	20230509	6.95	N	032680	200	191 억	20776967	N	N	N	N
64	20230620	120807	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	1021	151	2	17.36	44695286599	46063036	959.92	873	1041	863	1131	609	870	970.31	21.73	0	-574934	904	887	863	846	822	875	834	191	261	200	640	1	1	95619257	976	9.12	1.42	12	48.17	112.00	720.00	1041	20230620	-1.92	537	20220930	90.13	1041	-1.92	20230620	559	82.65	20230103	2535	-59.72	20230302	633	61.30	20230509	6.95	N	032680	200	191 억	20776967	N	N	N	N
65	20230620	110645	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	909	39	2	4.48	5801366563	6389771	133.16	873	932	863	1131	609	870	907.91	21.73	0	74728	904	887	863	846	822	875	834	191	261	200	640	1	1	95619257	869	8.12	1.26	12	6.68	112.00	720.00	1013	20230302	-10.27	537	20220930	69.27	1013	-10.27	20230302	559	62.61	20230103	2535	-64.14	20230302	633	43.60	20230509	6.95	N	032680	200	191 억	20776967	N	N	N	N
66	20230620	100115	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	916	46	2	5.29	3763655143	4146887	86.42	873	932	863	1131	609	870	907.59	21.73	0	444309	904	887	863	846	822	875	834	191	261	200	640	1	1	95619257	876	8.18	1.27	12	4.34	112.00	720.00	1013	20230302	-9.58	537	20220930	70.58	1013	-9.58	20230302	559	63.86	20230103	2535	-63.87	20230302	633	44.71	20230509	6.95	N	032680	200	191 억	20776967	N	N	N	N
67	20230620	090254	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	870	0	3	0.00	52347632	60041	1.25	873	875	869	1131	609	870	871.86	21.73	0	-19851	904	887	863	846	822	875	834	191	261	200	640	1	1	95619257	832	7.77	1.21	12	0.06	112.00	720.00	1013	20230302	-14.12	537	20220930	62.01	1013	-14.12	20230302	559	55.64	20230103	2535	-65.68	20230302	633	37.44	20230509	6.95	N	032680	200	191 억	20776967	N	N	N	N
68	20230619	160925	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	870	-3	5	-0.34	4079814135	4747199	81.63	873	880	839	1134	612	873	859.39	21.38	0	298408	911	892	869	850	827	901	859	191	261	200	640	1	1	95619257	832	7.77	1.21	12	4.96	112.00	720.00	1013	20230302	-14.12	537	20220930	62.01	1013	-14.12	20230302	559	55.64	20230103	2535	-65.68	20230302	633	37.44	20230509	6.93	N	032680	200	191 억	20447571	N	N	N	N
69	20230619	150940	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	870	-3	5	-0.34	3976628239	4628597	79.59	873	880	839	1134	612	873	859.12	21.38	0	297230	911	892	869	850	827	901	859	191	261	200	640	1	1	95619257	832	7.77	1.21	12	4.84	112.00	720.00	1013	20230302	-14.12	537	20220930	62.01	1013	-14.12	20230302	559	55.64	20230103	2535	-65.68	20230302	633	37.44	20230509	6.93	N	032680	200	191 억	20447571	N	N	N	N
70	20230619	140634	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	867	-6	5	-0.69	3565610134	4155016	71.45	873	880	839	1134	612	873	858.12	21.38	0	267020	911	892	869	850	827	901	859	191	261	200	640	1	1	95619257	829	7.74	1.20	12	4.35	112.00	720.00	1013	20230302	-14.41	537	20220930	61.45	1013	-14.41	20230302	559	55.10	20230103	2535	-65.80	20230302	633	36.97	20230509	6.93	N	032680	200	191 억	20447571	N	N	N	N
71	20230619	130144	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	875	2	2	0.23	3226345427	3764282	64.73	873	880	839	1134	612	873	857.07	21.38	0	282013	911	892	869	850	827	901	859	191	261	200	640	1	1	95619257	837	7.81	1.22	12	3.94	112.00	720.00	1013	20230302	-13.62	537	20220930	62.94	1013	-13.62	20230302	559	56.53	20230103	2535	-65.48	20230302	633	38.23	20230509	6.93	N	032680	200	191 억	20447571	N	N	N	N
72	20230619	120823	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	864	-9	5	-1.03	2581043209	3025274	52.02	873	879	839	1134	612	873	853.12	21.38	0	296092	911	892	869	850	827	901	859	191	261	200	640	1	1	95619257	826	7.71	1.20	12	3.16	112.00	720.00	1013	20230302	-14.71	537	20220930	60.89	1013	-14.71	20230302	559	54.56	20230103	2535	-65.92	20230302	633	36.49	20230509	6.93	N	032680	200	191 억	20447571	N	N	N	N
73	20230619	110900	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	862	-11	5	-1.26	2306533224	2707232	46.55	873	879	839	1134	612	873	851.94	21.38	0	179694	911	892	869	850	827	901	859	191	261	200	640	1	1	95619257	824	7.70	1.20	12	2.83	112.00	720.00	1013	20230302	-14.91	537	20220930	60.52	1013	-14.91	20230302	559	54.20	20230103	2535	-66.00	20230302	633	36.18	20230509	6.93	N	032680	200	191 억	20447571	N	N	N	N
74	20230619	100157	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	850	-23	5	-2.63	1900391968	2231162	38.37	873	879	839	1134	612	873	851.69	21.38	0	141281	911	892	869	850	827	901	859	191	261	200	640	1	1	95619257	813	7.59	1.18	12	2.33	112.00	720.00	1013	20230302	-16.09	537	20220930	58.29	1013	-16.09	20230302	559	52.06	20230103	2535	-66.47	20230302	633	34.28	20230509	6.93	N	032680	200	191 억	20447571	N	N	N	N
75	20230619	090619	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	864	-9	5	-1.03	217774556	250962	4.32	873	879	861	1134	612	873	867.62	21.38	0	40200	911	892	869	850	827	901	859	191	261	200	640	1	1	95619257	826	7.71	1.20	12	0.26	112.00	720.00	1013	20230302	-14.71	537	20220930	60.89	1013	-14.71	20230302	559	54.56	20230103	2535	-65.92	20230302	633	36.49	20230509	6.93	N	032680	200	191 억	20447571	N	N	N	N
76	20230616	160744	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	873	22	2	2.59	5004342916	5751368	60.78	853	888	846	1106	596	851	870.12	20.69	0	624770	951	901	873	823	795	887	809	191	255	200	620	1	1	95619257	835	7.79	1.21	12	6.01	112.00	720.00	1013	20230302	-13.82	537	20220930	62.57	1013	-13.82	20230302	559	56.17	20230103	2535	-65.56	20230302	633	37.91	20230509	6.84	N	032680	200	191 억	19784090	N	N	N	N
77	20230616	150433	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	874	23	2	2.70	4670008678	5370127	56.75	853	888	846	1106	596	851	869.64	20.69	0	626423	951	901	873	823	795	887	809	191	255	200	620	1	1	95619257	836	7.80	1.21	12	5.62	112.00	720.00	1013	20230302	-13.72	537	20220930	62.76	1013	-13.72	20230302	559	56.35	20230103	2535	-65.52	20230302	633	38.07	20230509	6.84	N	032680	200	191 억	19784090	N	N	N	N
78	20230616	140355	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	868	17	2	2.00	4326338489	4973771	52.56	853	888	846	1106	596	851	869.85	20.69	0	560875	951	901	873	823	795	887	809	191	255	200	620	1	1	95619257	830	7.75	1.21	12	5.20	112.00	720.00	1013	20230302	-14.31	537	20220930	61.64	1013	-14.31	20230302	559	55.28	20230103	2535	-65.76	20230302	633	37.12	20230509	6.84	N	032680	200	191 억	19784090	N	N	N	N
79	20230616	130857	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	880	29	2	3.41	3937858500	4527129	47.84	853	888	846	1106	596	851	869.86	20.69	0	487329	951	901	873	823	795	887	809	191	255	200	620	1	1	95619257	841	7.86	1.22	12	4.73	112.00	720.00	1013	20230302	-13.13	537	20220930	63.87	1013	-13.13	20230302	559	57.42	20230103	2535	-65.29	20230302	633	39.02	20230509	6.84	N	032680	200	191 억	19784090	N	N	N	N
80	20230616	120503	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	878	27	2	3.17	3242686822	3737383	39.49	853	880	846	1106	596	851	867.66	20.69	0	461861	951	901	873	823	795	887	809	191	255	200	620	1	1	95619257	840	7.84	1.22	12	3.91	112.00	720.00	1013	20230302	-13.33	537	20220930	63.50	1013	-13.33	20230302	559	57.07	20230103	2535	-65.36	20230302	633	38.70	20230509	6.84	N	032680	200	191 억	19784090	N	N	N	N
81	20230616	110810	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	868	17	2	2.00	2744583528	3168226	33.48	853	880	846	1106	596	851	866.31	20.69	0	231452	951	901	873	823	795	887	809	191	255	200	620	1	1	95619257	830	7.75	1.21	12	3.31	112.00	720.00	1013	20230302	-14.31	537	20220930	61.64	1013	-14.31	20230302	559	55.28	20230103	2535	-65.76	20230302	633	37.12	20230509	6.84	N	032680	200	191 억	19784090	N	N	N	N
82	20230616	100420	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	858	7	2	0.82	2120528373	2447997	25.87	853	880	846	1106	596	851	866.26	20.69	0	49766	951	901	873	823	795	887	809	191	255	200	620	1	1	95619257	820	7.66	1.19	12	2.56	112.00	720.00	1013	20230302	-15.30	537	20220930	59.78	1013	-15.30	20230302	559	53.49	20230103	2535	-66.15	20230302	633	35.55	20230509	6.84	N	032680	200	191 억	19784090	N	N	N	N
83	20230616	090451	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	856	5	2	0.59	187794234	220550	2.33	853	857	846	1106	596	851	851.49	20.69	0	25269	951	901	873	823	795	887	809	191	255	200	620	1	1	95619257	819	7.64	1.19	12	0.23	112.00	720.00	1013	20230302	-15.50	537	20220930	59.40	1013	-15.50	20230302	559	53.13	20230103	2535	-66.23	20230302	633	35.23	20230509	6.84	N	032680	200	191 억	19784090	N	N	N	N
84	20230615	151046	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	851	-72	5	-7.80	7834608820	8953772	43.12	915	923	845	1199	647	923	875.01	20.80	0	-135718	999	961	936	898	873	980	917	191	276	200	680	1	1	95619257	814	7.60	1.18	12	9.36	112.00	720.00	1013	20230302	-15.99	537	20220930	58.47	1013	-15.99	20230302	559	52.24	20230103	2535	-66.43	20230302	633	34.44	20230509	6.59	N	032680	200	191 억	19891239	N	N	N	N
85	20230615	140443	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	859	-64	5	-6.93	7064879715	8051478	38.77	915	923	847	1199	647	923	877.46	20.80	0	-102575	999	961	936	898	873	980	917	191	276	200	680	1	1	95619257	821	7.67	1.19	12	8.42	112.00	720.00	1013	20230302	-15.20	537	20220930	59.96	1013	-15.20	20230302	559	53.67	20230103	2535	-66.11	20230302	633	35.70	20230509	6.59	N	032680	200	191 억	19891239	N	N	N	N
86	20230615	131025	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	861	-62	5	-6.72	6582058248	7488080	36.06	915	923	847	1199	647	923	879.00	20.80	0	52522	999	961	936	898	873	980	917	191	276	200	680	1	1	95619257	823	7.69	1.20	12	7.83	112.00	720.00	1013	20230302	-15.00	537	20220930	60.34	1013	-15.00	20230302	559	54.03	20230103	2535	-66.04	20230302	633	36.02	20230509	6.59	N	032680	200	191 억	19891239	N	N	N	N
87	20230615	120852	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	864	-59	5	-6.39	6210304380	7056033	33.98	915	923	847	1199	647	923	880.14	20.80	0	194816	999	961	936	898	873	980	917	191	276	200	680	1	1	95619257	826	7.71	1.20	12	7.38	112.00	720.00	1013	20230302	-14.71	537	20220930	60.89	1013	-14.71	20230302	559	54.56	20230103	2535	-65.92	20230302	633	36.49	20230509	6.59	N	032680	200	191 억	19891239	N	N	N	N
88	20230615	110557	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	857	-66	5	-7.15	5128363537	5791838	27.89	915	923	850	1199	647	923	885.45	20.80	0	194952	999	961	936	898	873	980	917	191	276	200	680	1	1	95619257	819	7.65	1.19	12	6.06	112.00	720.00	1013	20230302	-15.40	537	20220930	59.59	1013	-15.40	20230302	559	53.31	20230103	2535	-66.19	20230302	633	35.39	20230509	6.59	N	032680	200	191 억	19891239	N	N	N	N
89	20230611	184830	50.00	KOSDAQ	컴퓨터서비스	N	N	N	N	50	N	871	-20	5	-2.24	40379364547	45717419	56.11	863	936	835	1158	624	891	883.00	21.15	238017	225602	1043	967	844	768	645	1005	806	191	267	200	650	1	1	95619257	833	7.78	1.21	12	47.81	112.00	720.00	1013	20230302	-14.02	537	20220930	62.20	1013	-14.02	20230302	559	55.81	20230103	2535	-65.64	20230302	633	37.60	20230509	6.99	N	032680	200	191 억	20220100	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History