KissMeData/089150/price/prices-20240601.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

60 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160727	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	-20	5	-0.78	44713295	17576	55.83	2555	2570	2535	3320	1790	2555	2544.00	0.03	-86	2611	2582	2556	2527	2501	2570	2515	86	765	500	1780	5	1	17150000	435	37.84	1.27	12	0.10	67.00	1989.00	3710	20230622	-31.67	2370	20231024	6.96	3270	-22.48	20240208	2520	0.60	20240531	3680	-31.11	20230704	2370	6.96	20231024	2.40	N	089150	500	85 억	5174	N	N	N	N
3	20240628	150738	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	-20	5	-0.78	40882575	16065	51.03	2555	2570	2535	3320	1790	2555	2544.82	0.03	-73	2611	2582	2556	2527	2501	2570	2515	86	765	500	1780	5	1	17150000	435	37.84	1.27	12	0.09	67.00	1989.00	3710	20230622	-31.67	2370	20231024	6.96	3270	-22.48	20240208	2520	0.60	20240531	3680	-31.11	20230704	2370	6.96	20231024	2.40	N	089150	500	85 억	5174	N	N	N	N
4	20240628	140738	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	-10	5	-0.39	35801870	14063	44.67	2555	2570	2535	3320	1790	2555	2545.82	0.03	-85	2611	2582	2556	2527	2501	2570	2515	86	765	500	1780	5	1	17150000	436	37.99	1.28	12	0.08	67.00	1989.00	3710	20230622	-31.40	2370	20231024	7.38	3270	-22.17	20240208	2520	0.99	20240531	3680	-30.84	20230704	2370	7.38	20231024	2.40	N	089150	500	85 억	5174	N	N	N	N
5	20240628	130737	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	-10	5	-0.39	33477945	13149	41.77	2555	2570	2535	3320	1790	2555	2546.04	0.03	-85	2611	2582	2556	2527	2501	2570	2515	86	765	500	1780	5	1	17150000	436	37.99	1.28	12	0.08	67.00	1989.00	3710	20230622	-31.40	2370	20231024	7.38	3270	-22.17	20240208	2520	0.99	20240531	3680	-30.84	20230704	2370	7.38	20231024	2.40	N	089150	500	85 억	5174	N	N	N	N
6	20240628	120737	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	-10	5	-0.39	26732575	10501	33.36	2555	2570	2535	3320	1790	2555	2545.72	0.03	-85	2611	2582	2556	2527	2501	2570	2515	86	765	500	1780	5	1	17150000	436	37.99	1.28	12	0.06	67.00	1989.00	3710	20230622	-31.40	2370	20231024	7.38	3270	-22.17	20240208	2520	0.99	20240531	3680	-30.84	20230704	2370	7.38	20231024	2.40	N	089150	500	85 억	5174	N	N	N	N
7	20240628	110725	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	-20	5	-0.78	25208765	9901	31.45	2555	2570	2535	3320	1790	2555	2546.08	0.03	-95	2611	2582	2556	2527	2501	2570	2515	86	765	500	1780	5	1	17150000	435	37.84	1.27	12	0.06	67.00	1989.00	3710	20230622	-31.67	2370	20231024	6.96	3270	-22.48	20240208	2520	0.60	20240531	3680	-31.11	20230704	2370	6.96	20231024	2.40	N	089150	500	85 억	5174	N	N	N	N
8	20240628	100722	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2565	10	2	0.39	19821485	7777	24.70	2555	2570	2535	3320	1790	2555	2548.73	0.03	-2	2611	2582	2556	2527	2501	2570	2515	86	765	500	1780	5	1	17150000	440	38.28	1.29	12	0.05	67.00	1989.00	3710	20230622	-30.86	2370	20231024	8.23	3270	-21.56	20240208	2520	1.79	20240531	3680	-30.30	20230704	2370	8.23	20231024	2.40	N	089150	500	85 억	5174	N	N	N	N
9	20240628	090723	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	-10	5	-0.39	176040	69	0.22	2555	2555	2545	3320	1790	2555	2551.30	0.03	0	2611	2582	2556	2527	2501	2570	2515	86	765	500	1780	5	1	17150000	436	37.99	1.28	12	0.00	67.00	1989.00	3710	20230622	-31.40	2370	20231024	7.38	3270	-22.17	20240208	2520	0.99	20240531	3680	-30.84	20230704	2370	7.38	20231024	2.40	N	089150	500	85 억	5174	N	N	N	N
10	20240627	160717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2555	-20	5	-0.78	80701315	31462	197.51	2575	2585	2530	3345	1805	2575	2565.04	0.05	-2701	2598	2586	2568	2556	2538	2592	2562	86	770	500	1800	5	1	17150000	438	38.13	1.28	12	0.18	67.00	1989.00	3775	20230621	-32.32	2370	20231024	7.81	3270	-21.87	20240208	2520	1.39	20240531	3695	-30.85	20230627	2370	7.81	20231024	2.41	N	089150	500	85 억	7875	N	N	N	N
11	20240627	150724	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	-30	5	-1.17	74333300	28958	181.79	2575	2585	2530	3345	1805	2575	2566.93	0.05	-1561	2598	2586	2568	2556	2538	2592	2562	86	770	500	1800	5	1	17150000	436	37.99	1.28	12	0.17	67.00	1989.00	3775	20230621	-32.58	2370	20231024	7.38	3270	-22.17	20240208	2520	0.99	20240531	3695	-31.12	20230627	2370	7.38	20231024	2.41	N	089150	500	85 억	7875	N	N	N	N
12	20240627	140721	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2555	-20	5	-0.78	63177135	24566	154.22	2575	2585	2555	3345	1805	2575	2571.73	0.05	-1942	2598	2586	2568	2556	2538	2592	2562	86	770	500	1800	5	1	17150000	438	38.13	1.28	12	0.14	67.00	1989.00	3775	20230621	-32.32	2370	20231024	7.81	3270	-21.87	20240208	2520	1.39	20240531	3695	-30.85	20230627	2370	7.81	20231024	2.41	N	089150	500	85 억	7875	N	N	N	N
13	20240627	130720	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	-5	5	-0.19	60255185	23425	147.06	2575	2585	2560	3345	1805	2575	2572.26	0.05	-1900	2598	2586	2568	2556	2538	2592	2562	86	770	500	1800	5	1	17150000	441	38.36	1.29	12	0.14	67.00	1989.00	3775	20230621	-31.92	2370	20231024	8.44	3270	-21.41	20240208	2520	1.98	20240531	3695	-30.45	20230627	2370	8.44	20231024	2.41	N	089150	500	85 억	7875	N	N	N	N
14	20240627	120723	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	0	3	0.00	46555800	18078	113.49	2575	2585	2565	3345	1805	2575	2575.27	0.05	-1677	2598	2586	2568	2556	2538	2592	2562	86	770	500	1800	5	1	17150000	442	38.43	1.29	12	0.11	67.00	1989.00	3775	20230621	-31.79	2370	20231024	8.65	3270	-21.25	20240208	2520	2.18	20240531	3695	-30.31	20230627	2370	8.65	20231024	2.41	N	089150	500	85 억	7875	N	N	N	N
15	20240627	110723	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	5	2	0.19	21855545	8483	53.26	2575	2585	2565	3345	1805	2575	2576.39	0.05	-884	2598	2586	2568	2556	2538	2592	2562	86	770	500	1800	5	1	17150000	442	38.51	1.30	12	0.05	67.00	1989.00	3775	20230621	-31.66	2370	20231024	8.86	3270	-21.10	20240208	2520	2.38	20240531	3695	-30.18	20230627	2370	8.86	20231024	2.41	N	089150	500	85 억	7875	N	N	N	N
16	20240627	100722	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	5	2	0.19	5451760	2117	13.29	2575	2585	2565	3345	1805	2575	2575.23	0.05	-175	2598	2586	2568	2556	2538	2592	2562	86	770	500	1800	5	1	17150000	442	38.51	1.30	12	0.01	67.00	1989.00	3775	20230621	-31.66	2370	20231024	8.86	3270	-21.10	20240208	2520	2.38	20240531	3695	-30.18	20230627	2370	8.86	20231024	2.41	N	089150	500	85 억	7875	N	N	N	N
17	20240627	090721	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	-5	5	-0.19	336235	131	0.82	2575	2575	2565	3345	1805	2575	2566.68	0.05	7	2598	2586	2568	2556	2538	2592	2562	86	770	500	1800	5	1	17150000	441	38.36	1.29	12	0.00	67.00	1989.00	3775	20230621	-31.92	2370	20231024	8.44	3270	-21.41	20240208	2520	1.98	20240531	3695	-30.45	20230627	2370	8.44	20231024	2.41	N	089150	500	85 억	7875	N	N	N	N
18	20240626	160719	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	5	2	0.19	40945940	15929	28.41	2565	2580	2550	3340	1800	2570	2570.53	0.04	236	2643	2606	2588	2551	2533	2597	2542	86	770	500	1790	5	1	17150000	442	38.43	1.29	12	0.09	67.00	1989.00	3785	20230620	-31.97	2370	20231024	8.65	3270	-21.25	20240208	2520	2.18	20240531	3695	-30.31	20230627	2370	8.65	20231024	2.43	N	089150	500	85 억	7639	N	N	N	N
19	20240626	150722	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	0	3	0.00	35380485	13767	24.56	2565	2580	2550	3340	1800	2570	2569.95	0.04	350	2643	2606	2588	2551	2533	2597	2542	86	770	500	1790	5	1	17150000	441	38.36	1.29	12	0.08	67.00	1989.00	3785	20230620	-32.10	2370	20231024	8.44	3270	-21.41	20240208	2520	1.98	20240531	3695	-30.45	20230627	2370	8.44	20231024	2.43	N	089150	500	85 억	7639	N	N	N	N
20	20240626	140720	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	0	3	0.00	30717750	11953	21.32	2565	2580	2550	3340	1800	2570	2569.88	0.04	545	2643	2606	2588	2551	2533	2597	2542	86	770	500	1790	5	1	17150000	441	38.36	1.29	12	0.07	67.00	1989.00	3785	20230620	-32.10	2370	20231024	8.44	3270	-21.41	20240208	2520	1.98	20240531	3695	-30.45	20230627	2370	8.44	20231024	2.43	N	089150	500	85 억	7639	N	N	N	N
21	20240626	130721	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	0	3	0.00	27127460	10556	18.83	2565	2580	2550	3340	1800	2570	2569.86	0.04	545	2643	2606	2588	2551	2533	2597	2542	86	770	500	1790	5	1	17150000	441	38.36	1.29	12	0.06	67.00	1989.00	3785	20230620	-32.10	2370	20231024	8.44	3270	-21.41	20240208	2520	1.98	20240531	3695	-30.45	20230627	2370	8.44	20231024	2.43	N	089150	500	85 억	7639	N	N	N	N
22	20240626	120721	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	5	2	0.19	20802195	8095	14.44	2565	2580	2550	3340	1800	2570	2569.76	0.04	586	2643	2606	2588	2551	2533	2597	2542	86	770	500	1790	5	1	17150000	442	38.43	1.29	12	0.05	67.00	1989.00	3785	20230620	-31.97	2370	20231024	8.65	3270	-21.25	20240208	2520	2.18	20240531	3695	-30.31	20230627	2370	8.65	20231024	2.43	N	089150	500	85 억	7639	N	N	N	N
23	20240626	110721	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	0	3	0.00	12799155	4984	8.89	2565	2580	2550	3340	1800	2570	2568.05	0.04	959	2643	2606	2588	2551	2533	2597	2542	86	770	500	1790	5	1	17150000	441	38.36	1.29	12	0.03	67.00	1989.00	3785	20230620	-32.10	2370	20231024	8.44	3270	-21.41	20240208	2520	1.98	20240531	3695	-30.45	20230627	2370	8.44	20231024	2.43	N	089150	500	85 억	7639	N	N	N	N
24	20240626	100720	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	5	2	0.19	9033460	3519	6.28	2565	2580	2550	3340	1800	2570	2567.05	0.04	963	2643	2606	2588	2551	2533	2597	2542	86	770	500	1790	5	1	17150000	442	38.43	1.29	12	0.02	67.00	1989.00	3785	20230620	-31.97	2370	20231024	8.65	3270	-21.25	20240208	2520	2.18	20240531	3695	-30.31	20230627	2370	8.65	20231024	2.43	N	089150	500	85 억	7639	N	N	N	N
25	20240626	090721	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	-10	5	-0.39	5989655	2335	4.17	2565	2570	2550	3340	1800	2570	2565.16	0.04	950	2643	2606	2588	2551	2533	2597	2542	86	770	500	1790	5	1	17150000	439	38.21	1.29	12	0.01	67.00	1989.00	3785	20230620	-32.36	2370	20231024	8.02	3270	-21.71	20240208	2520	1.59	20240531	3695	-30.72	20230627	2370	8.02	20231024	2.43	N	089150	500	85 억	7639	N	N	N	N
26	20240625	160719	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	-40	5	-1.53	145071750	56057	44.65	2575	2625	2570	3390	1830	2610	2587.98	0.03	877	2716	2662	2591	2537	2466	2690	2565	86	780	500	1820	5	1	17150000	441	38.36	1.29	12	0.33	67.00	1989.00	3800	20230619	-32.37	2370	20231024	8.44	3270	-21.41	20240208	2520	1.98	20240531	3695	-30.45	20230627	2370	8.44	20231024	2.44	N	089150	500	85 억	5593	N	N	N	N
27	20240625	150715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2585	-25	5	-0.96	127632680	49282	39.25	2575	2625	2570	3390	1830	2610	2589.84	0.03	883	2716	2662	2591	2537	2466	2690	2565	86	780	500	1820	5	1	17150000	443	38.58	1.30	12	0.29	67.00	1989.00	3800	20230619	-31.97	2370	20231024	9.07	3270	-20.95	20240208	2520	2.58	20240531	3695	-30.04	20230627	2370	9.07	20231024	2.44	N	089150	500	85 억	5593	N	N	N	N
28	20240625	140719	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	-35	5	-1.34	123821130	47802	38.07	2575	2625	2570	3390	1830	2610	2590.29	0.03	802	2716	2662	2591	2537	2466	2690	2565	86	780	500	1820	5	1	17150000	442	38.43	1.29	12	0.28	67.00	1989.00	3800	20230619	-32.24	2370	20231024	8.65	3270	-21.25	20240208	2520	2.18	20240531	3695	-30.31	20230627	2370	8.65	20231024	2.44	N	089150	500	85 억	5593	N	N	N	N
29	20240625	130720	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	-35	5	-1.34	109754825	42338	33.72	2575	2625	2570	3390	1830	2610	2592.35	0.03	1012	2716	2662	2591	2537	2466	2690	2565	86	780	500	1820	5	1	17150000	442	38.43	1.29	12	0.25	67.00	1989.00	3800	20230619	-32.24	2370	20231024	8.65	3270	-21.25	20240208	2520	2.18	20240531	3695	-30.31	20230627	2370	8.65	20231024	2.44	N	089150	500	85 억	5593	N	N	N	N
30	20240625	120722	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2585	-25	5	-0.96	83725795	32233	25.67	2575	2625	2570	3390	1830	2610	2597.52	0.03	1145	2716	2662	2591	2537	2466	2690	2565	86	780	500	1820	5	1	17150000	443	38.58	1.30	12	0.19	67.00	1989.00	3800	20230619	-31.97	2370	20231024	9.07	3270	-20.95	20240208	2520	2.58	20240531	3695	-30.04	20230627	2370	9.07	20231024	2.44	N	089150	500	85 억	5593	N	N	N	N
31	20240625	110722	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	-15	5	-0.57	76129360	29299	23.34	2575	2625	2570	3390	1830	2610	2598.36	0.03	785	2716	2662	2591	2537	2466	2690	2565	86	780	500	1820	5	1	17150000	445	38.73	1.30	12	0.17	67.00	1989.00	3800	20230619	-31.71	2370	20231024	9.49	3270	-20.64	20240208	2520	2.98	20240531	3695	-29.77	20230627	2370	9.49	20231024	2.44	N	089150	500	85 억	5593	N	N	N	N
32	20240625	100719	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	-5	5	-0.19	68887215	26511	21.12	2575	2625	2570	3390	1830	2610	2598.44	0.03	785	2716	2662	2591	2537	2466	2690	2565	86	780	500	1820	5	1	17150000	447	38.88	1.31	12	0.15	67.00	1989.00	3800	20230619	-31.45	2370	20231024	9.92	3270	-20.34	20240208	2520	3.37	20240531	3695	-29.50	20230627	2370	9.92	20231024	2.44	N	089150	500	85 억	5593	N	N	N	N
33	20240625	090719	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	-5	5	-0.19	19781705	7671	6.11	2575	2605	2570	3390	1830	2610	2578.76	0.03	2101	2716	2662	2591	2537	2466	2690	2565	86	780	500	1820	5	1	17150000	447	38.88	1.31	12	0.04	67.00	1989.00	3800	20230619	-31.45	2370	20231024	9.92	3270	-20.34	20240208	2520	3.37	20240531	3695	-29.50	20230627	2370	9.92	20231024	2.44	N	089150	500	85 억	5593	N	N	N	N
34	20240624	160716	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	75	2	2.96	322534975	124512	267.91	2520	2645	2520	3295	1775	2535	2590.16	0.05	-1791	2638	2586	2558	2506	2478	2572	2492	86	760	500	1770	5	1	17150000	448	38.96	1.31	12	0.73	67.00	1989.00	3800	20230616	-31.32	2370	20231024	10.13	3270	-20.18	20240208	2520	3.57	20240624	3695	-29.36	20230627	2370	10.13	20231024	2.42	N	089150	500	85 억	8029	N	N	N	N
35	20240624	150717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	55	2	2.17	282603065	109193	234.94	2520	2645	2520	3295	1775	2535	2588.11	0.05	-1769	2638	2586	2558	2506	2478	2572	2492	86	760	500	1770	5	1	17150000	444	38.66	1.30	12	0.64	67.00	1989.00	3800	20230616	-31.84	2370	20231024	9.28	3270	-20.80	20240208	2520	2.78	20240624	3695	-29.91	20230627	2370	9.28	20231024	2.42	N	089150	500	85 억	8029	N	N	N	N
36	20240624	140718	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	60	2	2.37	268274380	103649	223.02	2520	2645	2520	3295	1775	2535	2588.30	0.05	-283	2638	2586	2558	2506	2478	2572	2492	86	760	500	1770	5	1	17150000	445	38.73	1.30	12	0.60	67.00	1989.00	3800	20230616	-31.71	2370	20231024	9.49	3270	-20.64	20240208	2520	2.98	20240624	3695	-29.77	20230627	2370	9.49	20231024	2.42	N	089150	500	85 억	8029	N	N	N	N
37	20240624	130716	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2615	80	2	3.16	229227775	88593	190.62	2520	2645	2520	3295	1775	2535	2587.43	0.05	-160	2638	2586	2558	2506	2478	2572	2492	86	760	500	1770	5	1	17150000	448	39.03	1.31	12	0.52	67.00	1989.00	3800	20230616	-31.18	2370	20231024	10.34	3270	-20.03	20240208	2520	3.77	20240624	3695	-29.23	20230627	2370	10.34	20231024	2.42	N	089150	500	85 억	8029	N	N	N	N
38	20240624	120717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	75	2	2.96	146147660	56800	122.21	2520	2625	2520	3295	1775	2535	2573.02	0.05	-2498	2638	2586	2558	2506	2478	2572	2492	86	760	500	1770	5	1	17150000	448	38.96	1.31	12	0.33	67.00	1989.00	3800	20230616	-31.32	2370	20231024	10.13	3270	-20.18	20240208	2520	3.57	20240624	3695	-29.36	20230627	2370	10.13	20231024	2.42	N	089150	500	85 억	8029	N	N	N	N
39	20240624	110720	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	35	2	1.38	106671950	41496	89.28	2520	2610	2520	3295	1775	2535	2570.66	0.05	-1786	2638	2586	2558	2506	2478	2572	2492	86	760	500	1770	5	1	17150000	441	38.36	1.29	12	0.24	67.00	1989.00	3800	20230616	-32.37	2370	20231024	8.44	3270	-21.41	20240208	2520	1.98	20240624	3695	-30.45	20230627	2370	8.44	20231024	2.42	N	089150	500	85 억	8029	N	N	N	N
40	20240624	100717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2600	65	2	2.56	93990920	36564	78.67	2520	2610	2520	3295	1775	2535	2570.59	0.05	-1849	2638	2586	2558	2506	2478	2572	2492	86	760	500	1770	5	1	17150000	446	38.81	1.31	12	0.21	67.00	1989.00	3800	20230616	-31.58	2370	20231024	9.70	3270	-20.49	20240208	2520	3.17	20240624	3695	-29.63	20230627	2370	9.70	20231024	2.42	N	089150	500	85 억	8029	N	N	N	N
41	20240624	090717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	15	2	0.59	20294395	7999	17.21	2520	2560	2520	3295	1775	2535	2537.12	0.05	1027	2638	2586	2558	2506	2478	2572	2492	86	760	500	1770	5	1	17150000	437	38.06	1.28	12	0.05	67.00	1989.00	3800	20230616	-32.89	2370	20231024	7.59	3270	-22.02	20240208	2520	1.19	20240624	3695	-30.99	20230627	2370	7.59	20231024	2.42	N	089150	500	85 억	8029	N	N	N	N
42	20240621	160654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	-55	5	-2.12	117312485	46075	49.78	2605	2610	2530	3365	1815	2590	2546.22	0.06	-1639	2693	2641	2593	2541	2493	2667	2567	86	775	500	1810	5	1	17150000	435	37.84	1.27	12	0.27	67.00	1989.00	3800	20230616	-33.29	2370	20231024	6.96	3270	-22.48	20240208	2520	0.60	20240531	3775	-32.85	20230621	2370	6.96	20231024	2.70	N	089150	500	85 억	9991	N	N	N	N
43	20240621	150653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2555	-35	5	-1.35	104428105	40999	44.29	2605	2610	2530	3365	1815	2590	2547.09	0.06	-853	2693	2641	2593	2541	2493	2667	2567	86	775	500	1810	5	1	17150000	438	38.13	1.28	12	0.24	67.00	1989.00	3800	20230616	-32.76	2370	20231024	7.81	3270	-21.87	20240208	2520	1.39	20240531	3775	-32.32	20230621	2370	7.81	20231024	2.70	N	089150	500	85 억	9991	N	N	N	N
44	20240621	140653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	-40	5	-1.54	75974180	29795	32.19	2605	2610	2535	3365	1815	2590	2549.90	0.06	-865	2693	2641	2593	2541	2493	2667	2567	86	775	500	1810	5	1	17150000	437	38.06	1.28	12	0.17	67.00	1989.00	3800	20230616	-32.89	2370	20231024	7.59	3270	-22.02	20240208	2520	1.19	20240531	3775	-32.45	20230621	2370	7.59	20231024	2.70	N	089150	500	85 억	9991	N	N	N	N
45	20240621	130655	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2565	-25	5	-0.97	65154125	25558	27.61	2605	2610	2535	3365	1815	2590	2549.27	0.06	-865	2693	2641	2593	2541	2493	2667	2567	86	775	500	1810	5	1	17150000	440	38.28	1.29	12	0.15	67.00	1989.00	3800	20230616	-32.50	2370	20231024	8.23	3270	-21.56	20240208	2520	1.79	20240531	3775	-32.05	20230621	2370	8.23	20231024	2.70	N	089150	500	85 억	9991	N	N	N	N
46	20240621	120658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	-30	5	-1.16	60813080	23855	25.77	2605	2610	2535	3365	1815	2590	2549.28	0.06	-984	2693	2641	2593	2541	2493	2667	2567	86	775	500	1810	5	1	17150000	439	38.21	1.29	12	0.14	67.00	1989.00	3800	20230616	-32.63	2370	20231024	8.02	3270	-21.71	20240208	2520	1.59	20240531	3775	-32.19	20230621	2370	8.02	20231024	2.70	N	089150	500	85 억	9991	N	N	N	N
47	20240621	110654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	-40	5	-1.54	58809430	23069	24.92	2605	2610	2535	3365	1815	2590	2549.28	0.06	-971	2693	2641	2593	2541	2493	2667	2567	86	775	500	1810	5	1	17150000	437	38.06	1.28	12	0.13	67.00	1989.00	3800	20230616	-32.89	2370	20231024	7.59	3270	-22.02	20240208	2520	1.19	20240531	3775	-32.45	20230621	2370	7.59	20231024	2.70	N	089150	500	85 억	9991	N	N	N	N
48	20240621	100653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	-40	5	-1.54	38324985	15020	16.23	2605	2610	2535	3365	1815	2590	2551.60	0.06	-207	2693	2641	2593	2541	2493	2667	2567	86	775	500	1810	5	1	17150000	437	38.06	1.28	12	0.09	67.00	1989.00	3800	20230616	-32.89	2370	20231024	7.59	3270	-22.02	20240208	2520	1.19	20240531	3775	-32.45	20230621	2370	7.59	20231024	2.70	N	089150	500	85 억	9991	N	N	N	N
49	20240621	090656	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2585	-5	5	-0.19	1500150	577	0.62	2605	2610	2585	3365	1815	2590	2599.91	0.06	-355	2693	2641	2593	2541	2493	2667	2567	86	775	500	1810	5	1	17150000	443	38.58	1.30	12	0.00	67.00	1989.00	3800	20230616	-31.97	2370	20231024	9.07	3270	-20.95	20240208	2520	2.58	20240531	3775	-31.52	20230621	2370	9.07	20231024	2.70	N	089150	500	85 억	9991	N	N	N	N
50	20240620	160651	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	20	2	0.78	230006400	89354	4.40	2570	2645	2545	3340	1800	2570	2574.04	0.03	4096	3183	2876	2703	2396	2223	3030	2550	86	770	500	1790	5	1	17150000	444	38.66	1.30	12	0.52	67.00	1989.00	3845	20230614	-32.64	2370	20231024	9.28	3270	-20.80	20240208	2520	2.78	20240531	3785	-31.57	20230620	2370	9.28	20231024	2.75	N	089150	500	85 억	5745	N	N	N	N
51	20240620	150652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	10	2	0.39	219555315	85317	4.20	2570	2645	2545	3340	1800	2570	2573.41	0.03	4296	3183	2876	2703	2396	2223	3030	2550	86	770	500	1790	5	1	17150000	442	38.51	1.30	12	0.50	67.00	1989.00	3845	20230614	-32.90	2370	20231024	8.86	3270	-21.10	20240208	2520	2.38	20240531	3785	-31.84	20230620	2370	8.86	20231024	2.75	N	089150	500	85 억	5745	N	N	N	N
52	20240620	140653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	0	3	0.00	200032235	77759	3.83	2570	2645	2545	3340	1800	2570	2572.46	0.03	5070	3183	2876	2703	2396	2223	3030	2550	86	770	500	1790	5	1	17150000	441	38.36	1.29	12	0.45	67.00	1989.00	3845	20230614	-33.16	2370	20231024	8.44	3270	-21.41	20240208	2520	1.98	20240531	3785	-32.10	20230620	2370	8.44	20231024	2.75	N	089150	500	85 억	5745	N	N	N	N
53	20240620	130652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2585	15	2	0.58	196276760	76299	3.76	2570	2645	2545	3340	1800	2570	2572.47	0.03	4844	3183	2876	2703	2396	2223	3030	2550	86	770	500	1790	5	1	17150000	443	38.58	1.30	12	0.44	67.00	1989.00	3845	20230614	-32.77	2370	20231024	9.07	3270	-20.95	20240208	2520	2.58	20240531	3785	-31.70	20230620	2370	9.07	20231024	2.75	N	089150	500	85 억	5745	N	N	N	N
54	20240620	120652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	25	2	0.97	186574905	72534	3.57	2570	2645	2545	3340	1800	2570	2572.24	0.03	4487	3183	2876	2703	2396	2223	3030	2550	86	770	500	1790	5	1	17150000	445	38.73	1.30	12	0.42	67.00	1989.00	3845	20230614	-32.51	2370	20231024	9.49	3270	-20.64	20240208	2520	2.98	20240531	3785	-31.44	20230620	2370	9.49	20231024	2.75	N	089150	500	85 억	5745	N	N	N	N
55	20240620	110654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	20	2	0.78	165544295	64381	3.17	2570	2645	2545	3340	1800	2570	2571.32	0.03	2376	3183	2876	2703	2396	2223	3030	2550	86	770	500	1790	5	1	17150000	444	38.66	1.30	12	0.38	67.00	1989.00	3845	20230614	-32.64	2370	20231024	9.28	3270	-20.80	20240208	2520	2.78	20240531	3785	-31.57	20230620	2370	9.28	20231024	2.75	N	089150	500	85 억	5745	N	N	N	N
56	20240620	100652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2565	-5	5	-0.19	108822980	42455	2.09	2570	2600	2545	3340	1800	2570	2563.25	0.03	3218	3183	2876	2703	2396	2223	3030	2550	86	770	500	1790	5	1	17150000	440	38.28	1.29	12	0.25	67.00	1989.00	3845	20230614	-33.29	2370	20231024	8.23	3270	-21.56	20240208	2520	1.79	20240531	3785	-32.23	20230620	2370	8.23	20231024	2.75	N	089150	500	85 억	5745	N	N	N	N
57	20240620	090659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	0	3	0.00	41197300	16004	0.79	2570	2600	2565	3340	1800	2570	2574.19	0.03	23	3183	2876	2703	2396	2223	3030	2550	86	770	500	1790	5	1	17150000	441	38.36	1.29	12	0.09	67.00	1989.00	3845	20230614	-33.16	2370	20231024	8.44	3270	-21.41	20240208	2520	1.98	20240531	3785	-32.10	20230620	2370	8.44	20231024	2.75	N	089150	500	85 억	5745	N	N	N	N
58	20240619	160650	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	40	2	1.58	5634251675	2029806	4734.79	2530	3010	2530	3285	1775	2530	2775.90	0.05	-3204	2650	2590	2555	2495	2460	2620	2525	86	755	500	1770	5	1	17150000	441	38.36	1.29	12	11.84	67.00	1989.00	3870	20230613	-33.59	2370	20231024	8.44	3270	-21.41	20240208	2520	1.98	20240531	3800	-32.37	20230619	2370	8.44	20231024	2.83	N	089150	500	85 억	8524	N	N	N	N
59	20240619	150648	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2625	95	2	3.75	5447059465	1957361	4565.81	2530	3010	2530	3285	1775	2530	2782.86	0.05	-2113	2650	2590	2555	2495	2460	2620	2525	86	755	500	1770	5	1	17150000	450	39.18	1.32	12	11.41	67.00	1989.00	3870	20230613	-32.17	2370	20231024	10.76	3270	-19.72	20240208	2520	4.17	20240531	3800	-30.92	20230619	2370	10.76	20231024	2.83	N	089150	500	85 억	8524	N	N	N	N
60	20240619	140654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	45	2	1.78	4699919560	1674568	3906.15	2530	3010	2530	3285	1775	2530	2806.65	0.05	-4524	2650	2590	2555	2495	2460	2620	2525	86	755	500	1770	5	1	17150000	442	38.43	1.29	12	9.76	67.00	1989.00	3870	20230613	-33.46	2370	20231024	8.65	3270	-21.25	20240208	2520	2.18	20240531	3800	-32.24	20230619	2370	8.65	20231024	2.83	N	089150	500	85 억	8524	N	N	N	N
61	20240619	130647	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	45	2	1.78	4577756075	1627190	3795.64	2530	3010	2530	3285	1775	2530	2813.29	0.05	-4881	2650	2590	2555	2495	2460	2620	2525	86	755	500	1770	5	1	17150000	442	38.43	1.29	12	9.49	67.00	1989.00	3870	20230613	-33.46	2370	20231024	8.65	3270	-21.25	20240208	2520	2.18	20240531	3800	-32.24	20230619	2370	8.65	20231024	2.83	N	089150	500	85 억	8524	N	N	N	N
62	20240619	120648	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	65	2	2.57	4338232960	1534596	3579.65	2530	3010	2530	3285	1775	2530	2826.95	0.05	-2486	2650	2590	2555	2495	2460	2620	2525	86	755	500	1770	5	1	17150000	445	38.73	1.30	12	8.95	67.00	1989.00	3870	20230613	-32.95	2370	20231024	9.49	3270	-20.64	20240208	2520	2.98	20240531	3800	-31.71	20230619	2370	9.49	20231024	2.83	N	089150	500	85 억	8524	N	N	N	N
63	20240619	110649	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2760	230	2	9.09	3663289325	1280565	2987.09	2530	3010	2530	3285	1775	2530	2860.68	0.05	-4575	2650	2590	2555	2495	2460	2620	2525	86	755	500	1770	5	1	17150000	473	41.19	1.39	12	7.47	67.00	1989.00	3870	20230613	-28.68	2370	20231024	16.46	3270	-15.60	20240208	2520	9.52	20240531	3800	-27.37	20230619	2370	16.46	20231024	2.83	N	089150	500	85 억	8524	N	N	N	N
64	20240619	100651	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	15	2	0.59	6704715	2642	6.16	2530	2545	2530	3285	1775	2530	2537.74	0.05	-163	2650	2590	2555	2495	2460	2620	2525	86	755	500	1770	5	1	17150000	436	37.99	1.28	12	0.02	67.00	1989.00	3870	20230613	-34.24	2370	20231024	7.38	3270	-22.17	20240208	2520	0.99	20240531	3800	-33.03	20230619	2370	7.38	20231024	2.83	N	089150	500	85 억	8524	N	N	N	N
65	20240619	090658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	5	2	0.20	139280	55	0.13	2530	2540	2530	3285	1775	2530	2532.36	0.05	-52	2650	2590	2555	2495	2460	2620	2525	86	755	500	1770	5	1	17150000	435	37.84	1.27	12	0.00	67.00	1989.00	3870	20230613	-34.50	2370	20231024	6.96	3270	-22.48	20240208	2520	0.60	20240531	3800	-33.29	20230619	2370	6.96	20231024	2.83	N	089150	500	85 억	8524	N	N	N	N
66	20240618	160645	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2530	-65	5	-2.50	108897010	42839	286.87	2520	2615	2520	3370	1820	2595	2542.01	0.09	-6909	2678	2636	2608	2566	2538	2622	2552	86	775	500	1810	5	1	17150000	434	37.76	1.27	12	0.25	67.00	1989.00	3920	20230612	-35.46	2370	20231024	6.75	3270	-22.63	20240208	2520	0.40	20240618	3800	-33.42	20230619	2370	6.75	20231024	2.90	N	089150	500	85 억	15433	N	N	N	N
67	20240618	150643	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	-55	5	-2.12	103732100	40800	273.22	2520	2615	2520	3370	1820	2595	2542.45	0.09	-6439	2678	2636	2608	2566	2538	2622	2552	86	775	500	1810	5	1	17150000	436	37.91	1.28	12	0.24	67.00	1989.00	3920	20230612	-35.20	2370	20231024	7.17	3270	-22.32	20240208	2520	0.79	20240618	3800	-33.16	20230619	2370	7.17	20231024	2.90	N	089150	500	85 억	15433	N	N	N	N
68	20240618	140645	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2555	-40	5	-1.54	92310865	36307	243.13	2520	2615	2520	3370	1820	2595	2542.51	0.09	-4669	2678	2636	2608	2566	2538	2622	2552	86	775	500	1810	5	1	17150000	438	38.13	1.28	12	0.21	67.00	1989.00	3920	20230612	-34.82	2370	20231024	7.81	3270	-21.87	20240208	2520	1.39	20240618	3800	-32.76	20230619	2370	7.81	20231024	2.90	N	089150	500	85 억	15433	N	N	N	N
69	20240618	130649	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	-45	5	-1.73	90002615	35402	237.07	2520	2615	2520	3370	1820	2595	2542.30	0.09	-4484	2678	2636	2608	2566	2538	2622	2552	86	775	500	1810	5	1	17150000	437	38.06	1.28	12	0.21	67.00	1989.00	3920	20230612	-34.95	2370	20231024	7.59	3270	-22.02	20240208	2520	1.19	20240618	3800	-32.89	20230619	2370	7.59	20231024	2.90	N	089150	500	85 억	15433	N	N	N	N
70	20240618	120650	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2555	-40	5	-1.54	81661610	32129	215.15	2520	2615	2520	3370	1820	2595	2541.68	0.09	-3131	2678	2636	2608	2566	2538	2622	2552	86	775	500	1810	5	1	17150000	438	38.13	1.28	12	0.19	67.00	1989.00	3920	20230612	-34.82	2370	20231024	7.81	3270	-21.87	20240208	2520	1.39	20240618	3800	-32.76	20230619	2370	7.81	20231024	2.90	N	089150	500	85 억	15433	N	N	N	N
71	20240618	110646	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	-45	5	-1.73	77397170	30459	203.97	2520	2615	2520	3370	1820	2595	2541.03	0.09	-2758	2678	2636	2608	2566	2538	2622	2552	86	775	500	1810	5	1	17150000	437	38.06	1.28	12	0.18	67.00	1989.00	3920	20230612	-34.95	2370	20231024	7.59	3270	-22.02	20240208	2520	1.19	20240618	3800	-32.89	20230619	2370	7.59	20231024	2.90	N	089150	500	85 억	15433	N	N	N	N
72	20240618	100646	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	-45	5	-1.73	76026505	29921	200.37	2520	2615	2520	3370	1820	2595	2540.91	0.09	-2560	2678	2636	2608	2566	2538	2622	2552	86	775	500	1810	5	1	17150000	437	38.06	1.28	12	0.17	67.00	1989.00	3920	20230612	-34.95	2370	20231024	7.59	3270	-22.02	20240208	2520	1.19	20240618	3800	-32.89	20230619	2370	7.59	20231024	2.90	N	089150	500	85 억	15433	N	N	N	N
73	20240618	090653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	-35	5	-1.35	48553105	19157	128.29	2520	2615	2520	3370	1820	2595	2534.48	0.09	-2250	2678	2636	2608	2566	2538	2622	2552	86	775	500	1810	5	1	17150000	439	38.21	1.29	12	0.11	67.00	1989.00	3920	20230612	-34.69	2370	20231024	8.02	3270	-21.71	20240208	2520	1.59	20240618	3800	-32.63	20230619	2370	8.02	20231024	2.90	N	089150	500	85 억	15433	N	N	N	N
74	20240617	160641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	-30	5	-1.14	38811665	14932	71.01	2625	2650	2580	3410	1840	2625	2599.23	0.10	-2046	2651	2637	2616	2602	2581	2642	2607	86	785	500	1830	5	1	17150000	445	38.73	1.30	12	0.09	67.00	1989.00	3920	20230612	-33.80	2370	20231024	9.49	3270	-20.64	20240208	2520	2.98	20240531	3800	-31.71	20230619	2370	9.49	20231024	2.91	N	089150	500	85 억	17479	N	N	N	N
75	20240617	150646	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	-30	5	-1.14	36506785	14042	66.77	2625	2650	2580	3410	1840	2625	2599.83	0.10	-1592	2651	2637	2616	2602	2581	2642	2607	86	785	500	1830	5	1	17150000	445	38.73	1.30	12	0.08	67.00	1989.00	3920	20230612	-33.80	2370	20231024	9.49	3270	-20.64	20240208	2520	2.98	20240531	3800	-31.71	20230619	2370	9.49	20231024	2.91	N	089150	500	85 억	17479	N	N	N	N
76	20240617	140638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	-35	5	-1.33	31408150	12074	57.42	2625	2650	2580	3410	1840	2625	2601.30	0.10	-648	2651	2637	2616	2602	2581	2642	2607	86	785	500	1830	5	1	17150000	444	38.66	1.30	12	0.07	67.00	1989.00	3920	20230612	-33.93	2370	20231024	9.28	3270	-20.80	20240208	2520	2.78	20240531	3800	-31.84	20230619	2370	9.28	20231024	2.91	N	089150	500	85 억	17479	N	N	N	N
77	20240617	130640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	-30	5	-1.14	29460055	11319	53.83	2625	2650	2580	3410	1840	2625	2602.71	0.10	-647	2651	2637	2616	2602	2581	2642	2607	86	785	500	1830	5	1	17150000	445	38.73	1.30	12	0.07	67.00	1989.00	3920	20230612	-33.80	2370	20231024	9.49	3270	-20.64	20240208	2520	2.98	20240531	3800	-31.71	20230619	2370	9.49	20231024	2.91	N	089150	500	85 억	17479	N	N	N	N
78	20240617	120641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	-35	5	-1.33	25720205	9871	46.94	2625	2650	2590	3410	1840	2625	2605.63	0.10	-630	2651	2637	2616	2602	2581	2642	2607	86	785	500	1830	5	1	17150000	444	38.66	1.30	12	0.06	67.00	1989.00	3920	20230612	-33.93	2370	20231024	9.28	3270	-20.80	20240208	2520	2.78	20240531	3800	-31.84	20230619	2370	9.28	20231024	2.91	N	089150	500	85 억	17479	N	N	N	N
79	20240617	110634	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	-35	5	-1.33	23580840	9045	43.01	2625	2650	2590	3410	1840	2625	2607.06	0.10	-625	2651	2637	2616	2602	2581	2642	2607	86	785	500	1830	5	1	17150000	444	38.66	1.30	12	0.05	67.00	1989.00	3920	20230612	-33.93	2370	20231024	9.28	3270	-20.80	20240208	2520	2.78	20240531	3800	-31.84	20230619	2370	9.28	20231024	2.91	N	089150	500	85 억	17479	N	N	N	N
80	20240617	100635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2625	0	3	0.00	12724270	4861	23.12	2625	2650	2590	3410	1840	2625	2617.62	0.10	-1005	2651	2637	2616	2602	2581	2642	2607	86	785	500	1830	5	1	17150000	450	39.18	1.32	12	0.03	67.00	1989.00	3920	20230612	-33.04	2370	20231024	10.76	3270	-19.72	20240208	2520	4.17	20240531	3800	-30.92	20230619	2370	10.76	20231024	2.91	N	089150	500	85 억	17479	N	N	N	N
81	20240617	090640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	-35	5	-1.33	5229790	2002	9.52	2625	2625	2590	3410	1840	2625	2612.28	0.10	-208	2651	2637	2616	2602	2581	2642	2607	86	785	500	1830	5	1	17150000	444	38.66	1.30	12	0.01	67.00	1989.00	3920	20230612	-33.93	2370	20231024	9.28	3270	-20.80	20240208	2520	2.78	20240531	3800	-31.84	20230619	2370	9.28	20231024	2.91	N	089150	500	85 억	17479	N	N	N	N
82	20240614	160543	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2625	0	3	0.00	54180065	20749	78.04	2625	2630	2595	3410	1840	2625	2611.21	0.11	-1197	2695	2660	2630	2595	2565	2645	2580	86	785	500	1830	5	1	17150000	450	39.18	1.32	12	0.12	67.00	1989.00	3920	20230612	-33.04	2370	20231024	10.76	3270	-19.72	20240208	2520	4.17	20240531	3845	-31.73	20230614	2370	10.76	20231024	2.91	N	089150	500	85 억	18253	N	N	N	N
83	20240614	150545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	-20	5	-0.76	52242815	20011	75.26	2625	2630	2595	3410	1840	2625	2610.70	0.11	-1176	2695	2660	2630	2595	2565	2645	2580	86	785	500	1830	5	1	17150000	447	38.88	1.31	12	0.12	67.00	1989.00	3920	20230612	-33.55	2370	20231024	9.92	3270	-20.34	20240208	2520	3.37	20240531	3845	-32.25	20230614	2370	9.92	20231024	2.91	N	089150	500	85 억	18253	N	N	N	N
84	20240614	140544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2620	-5	5	-0.19	11473050	4402	16.56	2625	2625	2595	3410	1840	2625	2606.33	0.11	-629	2695	2660	2630	2595	2565	2645	2580	86	785	500	1830	5	1	17150000	449	39.10	1.32	12	0.03	67.00	1989.00	3920	20230612	-33.16	2370	20231024	10.55	3270	-19.88	20240208	2520	3.97	20240531	3845	-31.86	20230614	2370	10.55	20231024	2.91	N	089150	500	85 억	18253	N	N	N	N
85	20240614	130544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	-15	5	-0.57	9937045	3815	14.35	2625	2625	2595	3410	1840	2625	2604.73	0.11	-629	2695	2660	2630	2595	2565	2645	2580	86	785	500	1830	5	1	17150000	448	38.96	1.31	12	0.02	67.00	1989.00	3920	20230612	-33.42	2370	20231024	10.13	3270	-20.18	20240208	2520	3.57	20240531	3845	-32.12	20230614	2370	10.13	20231024	2.91	N	089150	500	85 억	18253	N	N	N	N
86	20240614	120549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	-15	5	-0.57	9921340	3809	14.33	2625	2625	2595	3410	1840	2625	2604.71	0.11	-629	2695	2660	2630	2595	2565	2645	2580	86	785	500	1830	5	1	17150000	448	38.96	1.31	12	0.02	67.00	1989.00	3920	20230612	-33.42	2370	20231024	10.13	3270	-20.18	20240208	2520	3.57	20240531	3845	-32.12	20230614	2370	10.13	20231024	2.91	N	089150	500	85 억	18253	N	N	N	N
87	20240614	110629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	-20	5	-0.76	9326100	3581	13.47	2625	2625	2595	3410	1840	2625	2604.33	0.11	-686	2695	2660	2630	2595	2565	2645	2580	86	785	500	1830	5	1	17150000	447	38.88	1.31	12	0.02	67.00	1989.00	3920	20230612	-33.55	2370	20231024	9.92	3270	-20.34	20240208	2520	3.37	20240531	3845	-32.25	20230614	2370	9.92	20231024	2.91	N	089150	500	85 억	18253	N	N	N	N
88	20240614	100627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2600	-25	5	-0.95	7442055	2859	10.75	2625	2625	2595	3410	1840	2625	2603.03	0.11	-390	2695	2660	2630	2595	2565	2645	2580	86	785	500	1830	5	1	17150000	446	38.81	1.31	12	0.02	67.00	1989.00	3920	20230612	-33.67	2370	20231024	9.70	3270	-20.49	20240208	2520	3.17	20240531	3845	-32.38	20230614	2370	9.70	20231024	2.91	N	089150	500	85 억	18253	N	N	N	N
89	20240614	090630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2600	-25	5	-0.95	1132755	432	1.62	2625	2625	2600	3410	1840	2625	2622.12	0.11	-19	2695	2660	2630	2595	2565	2645	2580	86	785	500	1830	5	1	17150000	446	38.81	1.31	12	0.00	67.00	1989.00	3920	20230612	-33.67	2370	20231024	9.70	3270	-20.49	20240208	2520	3.17	20240531	3845	-32.38	20230614	2370	9.70	20231024	2.91	N	089150	500	85 억	18253	N	N	N	N
90	20240613	160622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2625	-15	5	-0.57	69971620	26588	166.55	2645	2665	2600	3430	1850	2640	2631.71	0.11	-698	2693	2666	2613	2586	2533	2680	2600	86	790	500	1840	5	1	17150000	450	39.18	1.32	12	0.16	67.00	1989.00	3990	20230607	-34.21	2370	20231024	10.76	3270	-19.72	20240208	2520	4.17	20240531	3870	-32.17	20230613	2370	10.76	20231024	2.91	N	089150	500	85 억	18951	N	N	N	N
91	20240613	150633	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2630	-10	5	-0.38	66406680	25229	158.04	2645	2665	2600	3430	1850	2640	2632.16	0.11	-537	2693	2666	2613	2586	2533	2680	2600	86	790	500	1840	5	1	17150000	451	39.25	1.32	12	0.15	67.00	1989.00	3990	20230607	-34.09	2370	20231024	10.97	3270	-19.57	20240208	2520	4.37	20240531	3870	-32.04	20230613	2370	10.97	20231024	2.91	N	089150	500	85 억	18951	N	N	N	N
92	20240613	140627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2630	-10	5	-0.38	59887080	22746	142.48	2645	2665	2600	3430	1850	2640	2632.86	0.11	-537	2693	2666	2613	2586	2533	2680	2600	86	790	500	1840	5	1	17150000	451	39.25	1.32	12	0.13	67.00	1989.00	3990	20230607	-34.09	2370	20231024	10.97	3270	-19.57	20240208	2520	4.37	20240531	3870	-32.04	20230613	2370	10.97	20231024	2.91	N	089150	500	85 억	18951	N	N	N	N
93	20240613	130626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2635	-5	5	-0.19	57285035	21757	136.29	2645	2665	2600	3430	1850	2640	2632.95	0.11	-372	2693	2666	2613	2586	2533	2680	2600	86	790	500	1840	5	1	17150000	452	39.33	1.32	12	0.13	67.00	1989.00	3990	20230607	-33.96	2370	20231024	11.18	3270	-19.42	20240208	2520	4.56	20240531	3870	-31.91	20230613	2370	11.18	20231024	2.91	N	089150	500	85 억	18951	N	N	N	N
94	20240613	120629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2640	0	3	0.00	37634245	14240	89.20	2645	2665	2625	3430	1850	2640	2642.85	0.11	-271	2693	2666	2613	2586	2533	2680	2600	86	790	500	1840	5	1	17150000	453	39.40	1.33	12	0.08	67.00	1989.00	3990	20230607	-33.83	2370	20231024	11.39	3270	-19.27	20240208	2520	4.76	20240531	3870	-31.78	20230613	2370	11.39	20231024	2.91	N	089150	500	85 억	18951	N	N	N	N
95	20240613	110622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2645	5	2	0.19	32050265	12130	75.98	2645	2665	2625	3430	1850	2640	2642.23	0.11	-275	2693	2666	2613	2586	2533	2680	2600	86	790	500	1840	5	1	17150000	454	39.48	1.33	12	0.07	67.00	1989.00	3990	20230607	-33.71	2370	20231024	11.60	3270	-19.11	20240208	2520	4.96	20240531	3870	-31.65	20230613	2370	11.60	20231024	2.91	N	089150	500	85 억	18951	N	N	N	N
96	20240613	100622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2640	0	3	0.00	20314110	7699	48.23	2645	2655	2625	3430	1850	2640	2638.54	0.11	-366	2693	2666	2613	2586	2533	2680	2600	86	790	500	1840	5	1	17150000	453	39.40	1.33	12	0.04	67.00	1989.00	3990	20230607	-33.83	2370	20231024	11.39	3270	-19.27	20240208	2520	4.76	20240531	3870	-31.78	20230613	2370	11.39	20231024	2.91	N	089150	500	85 억	18951	N	N	N	N
97	20240613	090630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2640	0	3	0.00	1479900	560	3.51	2645	2645	2640	3430	1850	2640	2642.68	0.11	-225	2693	2666	2613	2586	2533	2680	2600	86	790	500	1840	5	1	17150000	453	39.40	1.33	12	0.00	67.00	1989.00	3990	20230607	-33.83	2370	20231024	11.39	3270	-19.27	20240208	2520	4.76	20240531	3870	-31.78	20230613	2370	11.39	20231024	2.91	N	089150	500	85 억	18951	N	N	N	N
98	20240612	160617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2640	50	2	1.93	41450770	15954	102.41	2580	2640	2560	3365	1815	2590	2598.14	0.11	-511	2640	2615	2580	2555	2520	2627	2567	86	775	500	1810	5	1	17150000	453	39.40	1.33	12	0.09	67.00	1989.00	3990	20230607	-33.83	2370	20231024	11.39	3270	-19.27	20240208	2520	4.76	20240531	3920	-32.65	20230612	2370	11.39	20231024	2.91	N	089150	500	85 억	19462	N	N	N	N
99	20240612	150627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	20	2	0.77	38901540	14985	96.19	2580	2630	2560	3365	1815	2590	2596.03	0.11	-498	2640	2615	2580	2555	2520	2627	2567	86	775	500	1810	5	1	17150000	448	38.96	1.31	12	0.09	67.00	1989.00	3990	20230607	-34.59	2370	20231024	10.13	3270	-20.18	20240208	2520	3.57	20240531	3920	-33.42	20230612	2370	10.13	20231024	2.91	N	089150	500	85 억	19462	N	N	N	N
100	20240612	140621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	15	2	0.58	31046995	11968	76.83	2580	2620	2560	3365	1815	2590	2594.17	0.11	-130	2640	2615	2580	2555	2520	2627	2567	86	775	500	1810	5	1	17150000	447	38.88	1.31	12	0.07	67.00	1989.00	3990	20230607	-34.71	2370	20231024	9.92	3270	-20.34	20240208	2520	3.37	20240531	3920	-33.55	20230612	2370	9.92	20231024	2.91	N	089150	500	85 억	19462	N	N	N	N
101	20240612	130620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	20	2	0.77	28526805	11001	70.62	2580	2620	2560	3365	1815	2590	2593.11	0.11	-118	2640	2615	2580	2555	2520	2627	2567	86	775	500	1810	5	1	17150000	448	38.96	1.31	12	0.06	67.00	1989.00	3990	20230607	-34.59	2370	20231024	10.13	3270	-20.18	20240208	2520	3.57	20240531	3920	-33.42	20230612	2370	10.13	20231024	2.91	N	089150	500	85 억	19462	N	N	N	N
102	20240612	120619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	5	2	0.19	27566990	10633	68.26	2580	2620	2560	3365	1815	2590	2592.59	0.11	-26	2640	2615	2580	2555	2520	2627	2567	86	775	500	1810	5	1	17150000	445	38.73	1.30	12	0.06	67.00	1989.00	3990	20230607	-34.96	2370	20231024	9.49	3270	-20.64	20240208	2520	2.98	20240531	3920	-33.80	20230612	2370	9.49	20231024	2.91	N	089150	500	85 억	19462	N	N	N	N
103	20240612	110619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	20	2	0.77	16350825	6324	40.60	2580	2620	2560	3365	1815	2590	2585.52	0.11	-4	2640	2615	2580	2555	2520	2627	2567	86	775	500	1810	5	1	17150000	448	38.96	1.31	12	0.04	67.00	1989.00	3990	20230607	-34.59	2370	20231024	10.13	3270	-20.18	20240208	2520	3.57	20240531	3920	-33.42	20230612	2370	10.13	20231024	2.91	N	089150	500	85 억	19462	N	N	N	N
104	20240612	100620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2610	20	2	0.77	13089700	5072	32.56	2580	2620	2560	3365	1815	2590	2580.78	0.11	-4	2640	2615	2580	2555	2520	2627	2567	86	775	500	1810	5	1	17150000	448	38.96	1.31	12	0.03	67.00	1989.00	3990	20230607	-34.59	2370	20231024	10.13	3270	-20.18	20240208	2520	3.57	20240531	3920	-33.42	20230612	2370	10.13	20231024	2.91	N	089150	500	85 억	19462	N	N	N	N
105	20240612	090620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	-10	5	-0.39	546960	212	1.36	2580	2580	2580	3365	1815	2590	2580.00	0.11	0	2640	2615	2580	2555	2520	2627	2567	86	775	500	1810	5	1	17150000	442	38.51	1.30	12	0.00	67.00	1989.00	3990	20230607	-35.34	2370	20231024	8.86	3270	-21.10	20240208	2520	2.38	20240531	3920	-34.18	20230612	2370	8.86	20231024	2.91	N	089150	500	85 억	19462	N	N	N	N
106	20240610	160615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	-10	5	-0.39	19965815	7870	41.53	2555	2560	2525	3325	1795	2560	2536.95	0.13	-1092	2583	2571	2548	2536	2513	2577	2542	86	765	500	1790	5	1	17150000	437	38.06	1.28	12	0.05	67.00	1989.00	4180	20230601	-39.00	2370	20231024	7.59	3270	-22.02	20240208	2520	1.19	20240531	3920	-34.95	20230612	2370	7.59	20231024	2.91	N	089150	500	85 억	21587	N	N	N	N
107	20240610	150621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	-15	5	-0.59	19092385	7527	39.72	2555	2560	2525	3325	1795	2560	2536.52	0.13	-932	2583	2571	2548	2536	2513	2577	2542	86	765	500	1790	5	1	17150000	436	37.99	1.28	12	0.04	67.00	1989.00	4180	20230601	-39.11	2370	20231024	7.38	3270	-22.17	20240208	2520	0.99	20240531	3920	-35.08	20230612	2370	7.38	20231024	2.91	N	089150	500	85 억	21587	N	N	N	N
108	20240610	140617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	-25	5	-0.98	16959825	6689	35.30	2555	2560	2525	3325	1795	2560	2535.48	0.13	-975	2583	2571	2548	2536	2513	2577	2542	86	765	500	1790	5	1	17150000	435	37.84	1.27	12	0.04	67.00	1989.00	4180	20230601	-39.35	2370	20231024	6.96	3270	-22.48	20240208	2520	0.60	20240531	3920	-35.33	20230612	2370	6.96	20231024	2.91	N	089150	500	85 억	21587	N	N	N	N
109	20240610	130615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	-15	5	-0.59	16452795	6489	34.24	2555	2560	2525	3325	1795	2560	2535.49	0.13	-975	2583	2571	2548	2536	2513	2577	2542	86	765	500	1790	5	1	17150000	436	37.99	1.28	12	0.04	67.00	1989.00	4180	20230601	-39.11	2370	20231024	7.38	3270	-22.17	20240208	2520	0.99	20240531	3920	-35.08	20230612	2370	7.38	20231024	2.91	N	089150	500	85 억	21587	N	N	N	N
110	20240610	120615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	-25	5	-0.98	14354175	5660	29.87	2555	2560	2525	3325	1795	2560	2536.07	0.13	-975	2583	2571	2548	2536	2513	2577	2542	86	765	500	1790	5	1	17150000	435	37.84	1.27	12	0.03	67.00	1989.00	4180	20230601	-39.35	2370	20231024	6.96	3270	-22.48	20240208	2520	0.60	20240531	3920	-35.33	20230612	2370	6.96	20231024	2.91	N	089150	500	85 억	21587	N	N	N	N
111	20240610	110619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2530	-30	5	-1.17	8375220	3297	17.40	2555	2560	2530	3325	1795	2560	2540.25	0.13	-290	2583	2571	2548	2536	2513	2577	2542	86	765	500	1790	5	1	17150000	434	37.76	1.27	12	0.02	67.00	1989.00	4180	20230601	-39.47	2370	20231024	6.75	3270	-22.63	20240208	2520	0.40	20240531	3920	-35.46	20230612	2370	6.75	20231024	2.91	N	089150	500	85 억	21587	N	N	N	N
112	20240610	100615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	-25	5	-0.98	5275370	2073	10.94	2555	2560	2530	3325	1795	2560	2544.80	0.13	-284	2583	2571	2548	2536	2513	2577	2542	86	765	500	1790	5	1	17150000	435	37.84	1.27	12	0.01	67.00	1989.00	4180	20230601	-39.35	2370	20231024	6.96	3270	-22.48	20240208	2520	0.60	20240531	3920	-35.33	20230612	2370	6.96	20231024	2.91	N	089150	500	85 억	21587	N	N	N	N
113	20240610	090621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	0	3	0.00	1918105	751	3.96	2555	2560	2550	3325	1795	2560	2554.07	0.13	-128	2583	2571	2548	2536	2513	2577	2542	86	765	500	1790	5	1	17150000	439	38.21	1.29	12	0.00	67.00	1989.00	4180	20230601	-38.76	2370	20231024	8.02	3270	-21.71	20240208	2520	1.59	20240531	3920	-34.69	20230612	2370	8.02	20231024	2.91	N	089150	500	85 억	21587	N	N	N	N
114	20240607	160636	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	10	2	0.39	48036480	18949	131.16	2550	2560	2525	3315	1785	2550	2535.04	0.13	-553	2606	2577	2551	2522	2496	2565	2510	86	765	500	1780	5	1	17150000	439	38.21	1.29	12	0.11	67.00	1989.00	4330	20230531	-40.88	2370	20231024	8.02	3270	-21.71	20240208	2520	1.59	20240531	3990	-35.84	20230607	2370	8.02	20231024	2.91	N	089150	500	85 억	21450	N	N	N	N
115	20240607	150641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	-15	5	-0.59	45927750	18124	125.45	2550	2550	2525	3315	1785	2550	2534.08	0.13	-536	2606	2577	2551	2522	2496	2565	2510	86	765	500	1780	5	1	17150000	435	37.84	1.27	12	0.11	67.00	1989.00	4330	20230531	-41.45	2370	20231024	6.96	3270	-22.48	20240208	2520	0.60	20240531	3990	-36.47	20230607	2370	6.96	20231024	2.91	N	089150	500	85 억	21450	N	N	N	N
116	20240607	140637	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	-10	5	-0.39	43934965	17338	120.01	2550	2550	2525	3315	1785	2550	2534.03	0.13	-536	2606	2577	2551	2522	2496	2565	2510	86	765	500	1780	5	1	17150000	436	37.91	1.28	12	0.10	67.00	1989.00	4330	20230531	-41.34	2370	20231024	7.17	3270	-22.32	20240208	2520	0.79	20240531	3990	-36.34	20230607	2370	7.17	20231024	2.91	N	089150	500	85 억	21450	N	N	N	N
117	20240607	130632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	-10	5	-0.39	34691170	13683	94.71	2550	2550	2525	3315	1785	2550	2535.35	0.13	-78	2606	2577	2551	2522	2496	2565	2510	86	765	500	1780	5	1	17150000	436	37.91	1.28	12	0.08	67.00	1989.00	4330	20230531	-41.34	2370	20231024	7.17	3270	-22.32	20240208	2520	0.79	20240531	3990	-36.34	20230607	2370	7.17	20231024	2.91	N	089150	500	85 억	21450	N	N	N	N
118	20240607	120637	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2530	-20	5	-0.78	33373115	13162	91.11	2550	2550	2525	3315	1785	2550	2535.57	0.13	-55	2606	2577	2551	2522	2496	2565	2510	86	765	500	1780	5	1	17150000	434	37.76	1.27	12	0.08	67.00	1989.00	4330	20230531	-41.57	2370	20231024	6.75	3270	-22.63	20240208	2520	0.40	20240531	3990	-36.59	20230607	2370	6.75	20231024	2.91	N	089150	500	85 억	21450	N	N	N	N
119	20240607	110629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	-10	5	-0.39	24660280	9723	67.30	2550	2550	2525	3315	1785	2550	2536.28	0.13	-466	2606	2577	2551	2522	2496	2565	2510	86	765	500	1780	5	1	17150000	436	37.91	1.28	12	0.06	67.00	1989.00	4330	20230531	-41.34	2370	20231024	7.17	3270	-22.32	20240208	2520	0.79	20240531	3990	-36.34	20230607	2370	7.17	20231024	2.91	N	089150	500	85 억	21450	N	N	N	N
120	20240607	100636	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2530	-20	5	-0.78	12535485	4929	34.12	2550	2550	2530	3315	1785	2550	2543.21	0.13	-742	2606	2577	2551	2522	2496	2565	2510	86	765	500	1780	5	1	17150000	434	37.76	1.27	12	0.03	67.00	1989.00	4330	20230531	-41.57	2370	20231024	6.75	3270	-22.63	20240208	2520	0.40	20240531	3990	-36.59	20230607	2370	6.75	20231024	2.91	N	089150	500	85 억	21450	N	N	N	N
121	20240607	090635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	0	3	0.00	487050	191	1.32	2550	2550	2550	3315	1785	2550	2550.00	0.13	-26	2606	2577	2551	2522	2496	2565	2510	86	765	500	1780	5	1	17150000	437	38.06	1.28	12	0.00	67.00	1989.00	4330	20230531	-41.11	2370	20231024	7.59	3270	-22.02	20240208	2520	1.19	20240531	3990	-36.09	20230607	2370	7.59	20231024	2.91	N	089150	500	85 억	21450	N	N	N	N
122	20240605	160634	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	-30	5	-1.16	36381040	14322	134.99	2580	2580	2525	3350	1810	2580	2540.22	0.13	-2111	2623	2601	2578	2556	2533	2590	2545	86	770	500	1800	5	1	17150000	437	38.06	1.28	12	0.08	67.00	1989.00	4330	20230531	-41.11	2370	20231024	7.59	3270	-22.02	20240208	2520	1.19	20240531	3990	-36.09	20230607	2370	7.59	20231024	2.91	N	089150	500	85 억	23062	N	N	N	N
123	20240605	150630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	-35	5	-1.36	33391860	13148	123.92	2580	2580	2525	3350	1810	2580	2539.69	0.13	-1622	2623	2601	2578	2556	2533	2590	2545	86	770	500	1800	5	1	17150000	436	37.99	1.28	12	0.08	67.00	1989.00	4330	20230531	-41.22	2370	20231024	7.38	3270	-22.17	20240208	2520	0.99	20240531	3990	-36.22	20230607	2370	7.38	20231024	2.91	N	089150	500	85 억	23062	N	N	N	N
124	20240605	140633	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	-35	5	-1.36	29160325	11483	108.23	2580	2580	2525	3350	1810	2580	2539.43	0.13	-1622	2623	2601	2578	2556	2533	2590	2545	86	770	500	1800	5	1	17150000	436	37.99	1.28	12	0.07	67.00	1989.00	4330	20230531	-41.22	2370	20231024	7.38	3270	-22.17	20240208	2520	0.99	20240531	3990	-36.22	20230607	2370	7.38	20231024	2.91	N	089150	500	85 억	23062	N	N	N	N
125	20240605	130633	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	-40	5	-1.55	28588130	11258	106.11	2580	2580	2525	3350	1810	2580	2539.36	0.13	-1474	2623	2601	2578	2556	2533	2590	2545	86	770	500	1800	5	1	17150000	436	37.91	1.28	12	0.07	67.00	1989.00	4330	20230531	-41.34	2370	20231024	7.17	3270	-22.32	20240208	2520	0.79	20240531	3990	-36.34	20230607	2370	7.17	20231024	2.91	N	089150	500	85 억	23062	N	N	N	N
126	20240605	120631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	-45	5	-1.74	26857230	10574	99.66	2580	2580	2525	3350	1810	2580	2539.93	0.13	-1420	2623	2601	2578	2556	2533	2590	2545	86	770	500	1800	5	1	17150000	435	37.84	1.27	12	0.06	67.00	1989.00	4330	20230531	-41.45	2370	20231024	6.96	3270	-22.48	20240208	2520	0.60	20240531	3990	-36.47	20230607	2370	6.96	20231024	2.91	N	089150	500	85 억	23062	N	N	N	N
127	20240605	110633	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	-45	5	-1.74	19082890	7503	70.72	2580	2580	2530	3350	1810	2580	2543.37	0.13	-1371	2623	2601	2578	2556	2533	2590	2545	86	770	500	1800	5	1	17150000	435	37.84	1.27	12	0.04	67.00	1989.00	4330	20230531	-41.45	2370	20231024	6.96	3270	-22.48	20240208	2520	0.60	20240531	3990	-36.47	20230607	2370	6.96	20231024	2.91	N	089150	500	85 억	23062	N	N	N	N
128	20240605	100633	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	-35	5	-1.36	11142195	4372	41.21	2580	2580	2530	3350	1810	2580	2548.53	0.13	-1015	2623	2601	2578	2556	2533	2590	2545	86	770	500	1800	5	1	17150000	436	37.99	1.28	12	0.03	67.00	1989.00	4330	20230531	-41.22	2370	20231024	7.38	3270	-22.17	20240208	2520	0.99	20240531	3990	-36.22	20230607	2370	7.38	20231024	2.91	N	089150	500	85 억	23062	N	N	N	N
129	20240605	090631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	0	3	0.00	2659935	1031	9.72	2580	2580	2575	3350	1810	2580	2579.96	0.13	-11	2623	2601	2578	2556	2533	2590	2545	86	770	500	1800	5	1	17150000	442	38.51	1.30	12	0.01	67.00	1989.00	4330	20230531	-40.42	2370	20231024	8.86	3270	-21.10	20240208	2520	2.38	20240531	3990	-35.34	20230607	2370	8.86	20231024	2.91	N	089150	500	85 억	23062	N	N	N	N
130	20240604	160626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	-10	5	-0.39	27267240	10609	56.91	2600	2600	2555	3365	1815	2590	2570.20	0.15	-3586	2620	2605	2575	2560	2530	2612	2567	86	775	500	1810	5	1	17150000	442	38.51	1.30	12	0.06	67.00	1989.00	4330	20230531	-40.42	2370	20231024	8.86	3270	-21.10	20240208	2520	2.38	20240531	3990	-35.34	20230607	2370	8.86	20231024	2.91	N	089150	500	85 억	26459	N	N	N	N
131	20240604	150626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	-30	5	-1.16	23810370	9259	49.67	2600	2600	2555	3365	1815	2590	2571.59	0.15	-3241	2620	2605	2575	2560	2530	2612	2567	86	775	500	1810	5	1	17150000	439	38.21	1.29	12	0.05	67.00	1989.00	4330	20230531	-40.88	2370	20231024	8.02	3270	-21.71	20240208	2520	1.59	20240531	3990	-35.84	20230607	2370	8.02	20231024	2.91	N	089150	500	85 억	26459	N	N	N	N
132	20240604	140629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	-20	5	-0.77	12090905	4690	25.16	2600	2600	2565	3365	1815	2590	2578.02	0.15	-327	2620	2605	2575	2560	2530	2612	2567	86	775	500	1810	5	1	17150000	441	38.36	1.29	12	0.03	67.00	1989.00	4330	20230531	-40.65	2370	20231024	8.44	3270	-21.41	20240208	2520	1.98	20240531	3990	-35.59	20230607	2370	8.44	20231024	2.91	N	089150	500	85 억	26459	N	N	N	N
133	20240604	130625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	-15	5	-0.58	8938490	3462	18.57	2600	2600	2570	3365	1815	2590	2581.89	0.15	-232	2620	2605	2575	2560	2530	2612	2567	86	775	500	1810	5	1	17150000	442	38.43	1.29	12	0.02	67.00	1989.00	4330	20230531	-40.53	2370	20231024	8.65	3270	-21.25	20240208	2520	2.18	20240531	3990	-35.46	20230607	2370	8.65	20231024	2.91	N	089150	500	85 억	26459	N	N	N	N
134	20240604	120625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	-15	5	-0.58	8433745	3266	17.52	2600	2600	2570	3365	1815	2590	2582.29	0.15	-231	2620	2605	2575	2560	2530	2612	2567	86	775	500	1810	5	1	17150000	442	38.43	1.29	12	0.02	67.00	1989.00	4330	20230531	-40.53	2370	20231024	8.65	3270	-21.25	20240208	2520	2.18	20240531	3990	-35.46	20230607	2370	8.65	20231024	2.91	N	089150	500	85 억	26459	N	N	N	N
135	20240604	110621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	-10	5	-0.39	6209150	2402	12.88	2600	2600	2570	3365	1815	2590	2584.99	0.15	-231	2620	2605	2575	2560	2530	2612	2567	86	775	500	1810	5	1	17150000	442	38.51	1.30	12	0.01	67.00	1989.00	4330	20230531	-40.42	2370	20231024	8.86	3270	-21.10	20240208	2520	2.38	20240531	3990	-35.34	20230607	2370	8.86	20231024	2.91	N	089150	500	85 억	26459	N	N	N	N
136	20240604	100625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2585	-5	5	-0.19	4408385	1703	9.14	2600	2600	2570	3365	1815	2590	2588.60	0.15	-160	2620	2605	2575	2560	2530	2612	2567	86	775	500	1810	5	1	17150000	443	38.58	1.30	12	0.01	67.00	1989.00	4330	20230531	-40.30	2370	20231024	9.07	3270	-20.95	20240208	2520	2.58	20240531	3990	-35.21	20230607	2370	9.07	20231024	2.91	N	089150	500	85 억	26459	N	N	N	N
137	20240604	090625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	5	2	0.19	2475175	952	5.11	2600	2600	2590	3365	1815	2590	2599.97	0.15	-132	2620	2605	2575	2560	2530	2612	2567	86	775	500	1810	5	1	17150000	445	38.73	1.30	12	0.01	67.00	1989.00	4330	20230531	-40.07	2370	20231024	9.49	3270	-20.64	20240208	2520	2.98	20240531	3990	-34.96	20230607	2370	9.49	20231024	2.91	N	089150	500	85 억	26459	N	N	N	N
138	20240603	160618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	45	2	1.77	47223185	18408	57.14	2550	2590	2545	3305	1785	2545	2565.29	0.16	-1744	2621	2582	2551	2512	2481	2567	2497	86	760	500	1780	5	1	17150000	444	38.66	1.30	12	0.11	67.00	1989.00	4330	20230531	-40.18	2370	20231024	9.28	3270	-20.80	20240208	2520	2.78	20240531	3990	-35.09	20230607	2370	9.28	20231024	2.91	N	089150	500	85 억	26877	N	N	N	N
139	20240603	150620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	30	2	1.18	41285640	16111	50.01	2550	2580	2545	3305	1785	2545	2562.57	0.16	-1794	2621	2582	2551	2512	2481	2567	2497	86	760	500	1780	5	1	17150000	442	38.43	1.29	12	0.09	67.00	1989.00	4330	20230531	-40.53	2370	20231024	8.65	3270	-21.25	20240208	2520	2.18	20240531	3990	-35.46	20230607	2370	8.65	20231024	2.91	N	089150	500	85 억	26877	N	N	N	N
140	20240603	140615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	15	2	0.59	32988835	12875	39.97	2550	2580	2545	3305	1785	2545	2562.24	0.16	-1899	2621	2582	2551	2512	2481	2567	2497	86	760	500	1780	5	1	17150000	439	38.21	1.29	12	0.08	67.00	1989.00	4330	20230531	-40.88	2370	20231024	8.02	3270	-21.71	20240208	2520	1.59	20240531	3990	-35.84	20230607	2370	8.02	20231024	2.91	N	089150	500	85 억	26877	N	N	N	N
141	20240603	130618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2575	30	2	1.18	25026215	9758	30.29	2550	2580	2545	3305	1785	2545	2564.69	0.16	-2002	2621	2582	2551	2512	2481	2567	2497	86	760	500	1780	5	1	17150000	442	38.43	1.29	12	0.06	67.00	1989.00	4330	20230531	-40.53	2370	20231024	8.65	3270	-21.25	20240208	2520	2.18	20240531	3990	-35.46	20230607	2370	8.65	20231024	2.91	N	089150	500	85 억	26877	N	N	N	N
142	20240603	120618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	35	2	1.38	22716200	8857	27.49	2550	2580	2545	3305	1785	2545	2564.77	0.16	-1838	2621	2582	2551	2512	2481	2567	2497	86	760	500	1780	5	1	17150000	442	38.51	1.30	12	0.05	67.00	1989.00	4330	20230531	-40.42	2370	20231024	8.86	3270	-21.10	20240208	2520	2.38	20240531	3990	-35.34	20230607	2370	8.86	20231024	2.91	N	089150	500	85 억	26877	N	N	N	N
143	20240603	110613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2555	10	2	0.39	14685295	5738	17.81	2550	2580	2545	3305	1785	2545	2559.31	0.16	71	2621	2582	2551	2512	2481	2567	2497	86	760	500	1780	5	1	17150000	438	38.13	1.28	12	0.03	67.00	1989.00	4330	20230531	-40.99	2370	20231024	7.81	3270	-21.87	20240208	2520	1.39	20240531	3990	-35.96	20230607	2370	7.81	20231024	2.91	N	089150	500	85 억	26877	N	N	N	N
144	20240603	100611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	15	2	0.59	7497600	2938	9.12	2550	2560	2545	3305	1785	2545	2551.94	0.16	518	2621	2582	2551	2512	2481	2567	2497	86	760	500	1780	5	1	17150000	439	38.21	1.29	12	0.02	67.00	1989.00	4330	20230531	-40.88	2370	20231024	8.02	3270	-21.71	20240208	2520	1.59	20240531	3990	-35.84	20230607	2370	8.02	20231024	2.91	N	089150	500	85 억	26877	N	N	N	N
145	20240603	090610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	15	2	0.59	15310	6	0.02	2550	2560	2550	3305	1785	2545	2551.67	0.16	0	2621	2582	2551	2512	2481	2567	2497	86	760	500	1780	5	1	17150000	439	38.21	1.29	12	0.00	67.00	1989.00	4330	20230531	-40.88	2370	20231024	8.02	3270	-21.71	20240208	2520	1.59	20240531	3990	-35.84	20230607	2370	8.02	20231024	2.91	N	089150	500	85 억	26877	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History