KissMeData/070590/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1712	3	2	0.18	38230772	22502	133.87	1692	1712	1685	2220	1197	1709	1698.99	0.37	0	-1040	1733	1720	1714	1701	1695	1718	1699	69	511	500	1160	1	1	13879521	238	-5.25	1.06	12	0.16	-326.00	1613.00	2550	20230209	-32.86	1515	20221014	13.00	2550	-32.86	20230209	1540	11.17	20230104	2550	-32.86	20230209	1515	13.00	20221014	1.25	N	070590	500	69 억	51520	N	N	N	N
3	20230630	150558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1712	3	2	0.18	37595620	22131	131.66	1692	1712	1685	2220	1197	1709	1698.78	0.37	0	-1040	1733	1720	1714	1701	1695	1718	1699	69	511	500	1160	1	1	13879521	238	-5.25	1.06	12	0.16	-326.00	1613.00	2550	20230209	-32.86	1515	20221014	13.00	2550	-32.86	20230209	1540	11.17	20230104	2550	-32.86	20230209	1515	13.00	20221014	1.25	N	070590	500	69 억	51520	N	N	N	N
4	20230630	140556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1704	-5	5	-0.29	34687644	20430	121.54	1692	1712	1685	2220	1197	1709	1697.88	0.37	0	-1030	1733	1720	1714	1701	1695	1718	1699	69	511	500	1160	1	1	13879521	237	-5.23	1.06	12	0.15	-326.00	1613.00	2550	20230209	-33.18	1515	20221014	12.48	2550	-33.18	20230209	1540	10.65	20230104	2550	-33.18	20230209	1515	12.48	20221014	1.25	N	070590	500	69 억	51520	N	N	N	N
5	20230630	130558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1704	-5	5	-0.29	31396087	18503	110.08	1692	1712	1685	2220	1197	1709	1696.81	0.37	0	-983	1733	1720	1714	1701	1695	1718	1699	69	511	500	1160	1	1	13879521	237	-5.23	1.06	12	0.13	-326.00	1613.00	2550	20230209	-33.18	1515	20221014	12.48	2550	-33.18	20230209	1540	10.65	20230104	2550	-33.18	20230209	1515	12.48	20221014	1.25	N	070590	500	69 억	51520	N	N	N	N
6	20230630	120554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	-6	5	-0.35	31377330	18492	110.01	1692	1712	1685	2220	1197	1709	1696.81	0.37	0	-992	1733	1720	1714	1701	1695	1718	1699	69	511	500	1160	1	1	13879521	236	-5.22	1.06	12	0.13	-326.00	1613.00	2550	20230209	-33.22	1515	20221014	12.41	2550	-33.22	20230209	1540	10.58	20230104	2550	-33.22	20230209	1515	12.41	20221014	1.25	N	070590	500	69 억	51520	N	N	N	N
7	20230630	110556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	-6	5	-0.35	31348328	18475	109.91	1692	1712	1685	2220	1197	1709	1696.80	0.37	0	-1000	1733	1720	1714	1701	1695	1718	1699	69	511	500	1160	1	1	13879521	236	-5.22	1.06	12	0.13	-326.00	1613.00	2550	20230209	-33.22	1515	20221014	12.41	2550	-33.22	20230209	1540	10.58	20230104	2550	-33.22	20230209	1515	12.41	20221014	1.25	N	070590	500	69 억	51520	N	N	N	N
8	20230630	100556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1691	-18	5	-1.05	25520103	15058	89.58	1692	1709	1685	2220	1197	1709	1694.79	0.37	0	-509	1733	1720	1714	1701	1695	1718	1699	69	511	500	1160	1	1	13879521	235	-5.19	1.05	12	0.11	-326.00	1613.00	2550	20230209	-33.69	1515	20221014	11.62	2550	-33.69	20230209	1540	9.81	20230104	2550	-33.69	20230209	1515	11.62	20221014	1.25	N	070590	500	69 억	51520	N	N	N	N
9	20230630	090557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1692	-17	5	-0.99	2003714	1184	7.04	1692	1702	1692	2220	1197	1709	1692.33	0.37	0	13	1733	1720	1714	1701	1695	1718	1699	69	511	500	1160	1	1	13879521	235	-5.19	1.05	12	0.01	-326.00	1613.00	2550	20230209	-33.65	1515	20221014	11.68	2550	-33.65	20230209	1540	9.87	20230104	2550	-33.65	20230209	1515	11.68	20221014	1.25	N	070590	500	69 억	51520	N	N	N	N
10	20230629	160556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1709	-7	5	-0.41	28806076	16808	68.73	1716	1727	1708	2230	1202	1716	1713.83	0.38	0	-1015	1738	1726	1704	1692	1670	1733	1699	69	514	500	1160	1	1	13879521	237	-5.24	1.06	12	0.12	-326.00	1613.00	2550	20230209	-32.98	1515	20221014	12.81	2550	-32.98	20230209	1540	10.97	20230104	2550	-32.98	20230209	1515	12.81	20221014	1.25	N	070590	500	69 억	52505	N	N	N	N
11	20230629	150553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1712	-4	5	-0.23	26884612	15686	64.14	1716	1727	1708	2230	1202	1716	1713.92	0.38	0	-744	1738	1726	1704	1692	1670	1733	1699	69	514	500	1160	1	1	13879521	238	-5.25	1.06	12	0.11	-326.00	1613.00	2550	20230209	-32.86	1515	20221014	13.00	2550	-32.86	20230209	1540	11.17	20230104	2550	-32.86	20230209	1515	13.00	20221014	1.25	N	070590	500	69 억	52505	N	N	N	N
12	20230629	140552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1710	-6	5	-0.35	24298742	14174	57.96	1716	1727	1708	2230	1202	1716	1714.32	0.38	0	-697	1738	1726	1704	1692	1670	1733	1699	69	514	500	1160	1	1	13879521	237	-5.25	1.06	12	0.10	-326.00	1613.00	2550	20230209	-32.94	1515	20221014	12.87	2550	-32.94	20230209	1540	11.04	20230104	2550	-32.94	20230209	1515	12.87	20221014	1.25	N	070590	500	69 억	52505	N	N	N	N
13	20230629	130553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1712	-4	5	-0.23	21104068	12307	50.33	1716	1727	1708	2230	1202	1716	1714.80	0.38	0	-552	1738	1726	1704	1692	1670	1733	1699	69	514	500	1160	1	1	13879521	238	-5.25	1.06	12	0.09	-326.00	1613.00	2550	20230209	-32.86	1515	20221014	13.00	2550	-32.86	20230209	1540	11.17	20230104	2550	-32.86	20230209	1515	13.00	20221014	1.25	N	070590	500	69 억	52505	N	N	N	N
14	20230629	120554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1711	-5	5	-0.29	19048956	11106	45.41	1716	1727	1708	2230	1202	1716	1715.20	0.38	0	-430	1738	1726	1704	1692	1670	1733	1699	69	514	500	1160	1	1	13879521	237	-5.25	1.06	12	0.08	-326.00	1613.00	2550	20230209	-32.90	1515	20221014	12.94	2550	-32.90	20230209	1540	11.10	20230104	2550	-32.90	20230209	1515	12.94	20221014	1.25	N	070590	500	69 억	52505	N	N	N	N
15	20230629	110554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1718	2	2	0.12	16632945	9694	39.64	1716	1727	1711	2230	1202	1716	1715.80	0.38	0	-363	1738	1726	1704	1692	1670	1733	1699	69	514	500	1160	1	1	13879521	238	-5.27	1.07	12	0.07	-326.00	1613.00	2550	20230209	-32.63	1515	20221014	13.40	2550	-32.63	20230209	1540	11.56	20230104	2550	-32.63	20230209	1515	13.40	20221014	1.25	N	070590	500	69 억	52505	N	N	N	N
16	20230629	100555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1724	8	2	0.47	16146691	9411	38.48	1716	1727	1711	2230	1202	1716	1715.73	0.38	0	-187	1738	1726	1704	1692	1670	1733	1699	69	514	500	1160	1	1	13879521	239	-5.29	1.07	12	0.07	-326.00	1613.00	2550	20230209	-32.39	1515	20221014	13.80	2550	-32.39	20230209	1540	11.95	20230104	2550	-32.39	20230209	1515	13.80	20221014	1.25	N	070590	500	69 억	52505	N	N	N	N
17	20230629	090544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1726	10	2	0.58	5971833	3480	14.23	1716	1727	1715	2230	1202	1716	1716.04	0.38	0	-81	1738	1726	1704	1692	1670	1733	1699	69	514	500	1160	1	1	13879521	240	-5.29	1.07	12	0.03	-326.00	1613.00	2550	20230209	-32.31	1515	20221014	13.93	2550	-32.31	20230209	1540	12.08	20230104	2550	-32.31	20230209	1515	13.93	20221014	1.25	N	070590	500	69 억	52505	N	N	N	N
18	20230628	160547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1716	13	2	0.76	40454860	23826	71.66	1682	1716	1682	2210	1193	1703	1697.93	0.37	0	1234	1733	1718	1689	1674	1645	1725	1681	69	508	500	1150	1	1	13879521	238	-5.26	1.06	12	0.17	-326.00	1613.00	2550	20230209	-32.71	1515	20221014	13.27	2550	-32.71	20230209	1540	11.43	20230104	2550	-32.71	20230209	1515	13.27	20221014	1.24	N	070590	500	69 억	51271	N	N	N	N
19	20230628	150552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1713	10	2	0.59	37191201	21911	65.90	1682	1716	1682	2210	1193	1703	1697.38	0.37	0	1280	1733	1718	1689	1674	1645	1725	1681	69	508	500	1150	1	1	13879521	238	-5.25	1.06	12	0.16	-326.00	1613.00	2550	20230209	-32.82	1515	20221014	13.07	2550	-32.82	20230209	1540	11.23	20230104	2550	-32.82	20230209	1515	13.07	20221014	1.24	N	070590	500	69 억	51271	N	N	N	N
20	20230628	140549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	0	3	0.00	32541200	19198	57.74	1682	1703	1682	2210	1193	1703	1695.03	0.37	0	1270	1733	1718	1689	1674	1645	1725	1681	69	508	500	1150	1	1	13879521	236	-5.22	1.06	12	0.14	-326.00	1613.00	2550	20230209	-33.22	1515	20221014	12.41	2550	-33.22	20230209	1540	10.58	20230104	2550	-33.22	20230209	1515	12.41	20221014	1.24	N	070590	500	69 억	51271	N	N	N	N
21	20230628	130550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1701	-2	5	-0.12	14710114	8716	26.22	1682	1701	1682	2210	1193	1703	1687.71	0.37	0	580	1733	1718	1689	1674	1645	1725	1681	69	508	500	1150	1	1	13879521	236	-5.22	1.05	12	0.06	-326.00	1613.00	2550	20230209	-33.29	1515	20221014	12.28	2550	-33.29	20230209	1540	10.45	20230104	2550	-33.29	20230209	1515	12.28	20221014	1.24	N	070590	500	69 억	51271	N	N	N	N
22	20230628	120537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1701	-2	5	-0.12	14569067	8633	25.97	1682	1701	1682	2210	1193	1703	1687.60	0.37	0	600	1733	1718	1689	1674	1645	1725	1681	69	508	500	1150	1	1	13879521	236	-5.22	1.05	12	0.06	-326.00	1613.00	2550	20230209	-33.29	1515	20221014	12.28	2550	-33.29	20230209	1540	10.45	20230104	2550	-33.29	20230209	1515	12.28	20221014	1.24	N	070590	500	69 억	51271	N	N	N	N
23	20230628	110554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1697	-6	5	-0.35	12482633	7405	22.27	1682	1697	1682	2210	1193	1703	1685.70	0.37	0	797	1733	1718	1689	1674	1645	1725	1681	69	508	500	1150	1	1	13879521	236	-5.21	1.05	12	0.05	-326.00	1613.00	2550	20230209	-33.45	1515	20221014	12.01	2550	-33.45	20230209	1540	10.19	20230104	2550	-33.45	20230209	1515	12.01	20221014	1.24	N	070590	500	69 억	51271	N	N	N	N
24	20230628	100554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1697	-6	5	-0.35	12416499	7366	22.16	1682	1697	1682	2210	1193	1703	1685.65	0.37	0	782	1733	1718	1689	1674	1645	1725	1681	69	508	500	1150	1	1	13879521	236	-5.21	1.05	12	0.05	-326.00	1613.00	2550	20230209	-33.45	1515	20221014	12.01	2550	-33.45	20230209	1540	10.19	20230104	2550	-33.45	20230209	1515	12.01	20221014	1.24	N	070590	500	69 억	51271	N	N	N	N
25	20230628	090551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1694	-9	5	-0.53	9566694	5682	17.09	1682	1694	1682	2210	1193	1703	1683.68	0.37	0	643	1733	1718	1689	1674	1645	1725	1681	69	508	500	1150	1	1	13879521	235	-5.20	1.05	12	0.04	-326.00	1613.00	2550	20230209	-33.57	1515	20221014	11.82	2550	-33.57	20230209	1540	10.00	20230104	2550	-33.57	20230209	1515	11.82	20221014	1.24	N	070590	500	69 억	51271	N	N	N	N
26	20230627	160551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	28	2	1.67	55896182	33247	152.82	1675	1704	1660	2175	1173	1675	1681.24	0.37	0	-195	1699	1686	1675	1662	1651	1681	1657	69	501	500	1130	1	1	13879521	236	-5.22	1.06	12	0.24	-326.00	1613.00	2550	20230209	-33.22	1515	20221014	12.41	2550	-33.22	20230209	1540	10.58	20230104	2550	-33.22	20230209	1515	12.41	20221014	1.24	N	070590	500	69 억	51466	N	N	N	N
27	20230627	150554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1702	27	2	1.61	55771865	33174	152.48	1675	1704	1660	2175	1173	1675	1681.19	0.37	0	-195	1699	1686	1675	1662	1651	1681	1657	69	501	500	1130	1	1	13879521	236	-5.22	1.06	12	0.24	-326.00	1613.00	2550	20230209	-33.25	1515	20221014	12.34	2550	-33.25	20230209	1540	10.52	20230104	2550	-33.25	20230209	1515	12.34	20221014	1.24	N	070590	500	69 억	51466	N	N	N	N
28	20230627	140602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	28	2	1.67	52748705	31397	144.31	1675	1704	1660	2175	1173	1675	1680.06	0.37	0	-195	1699	1686	1675	1662	1651	1681	1657	69	501	500	1130	1	1	13879521	236	-5.22	1.06	12	0.23	-326.00	1613.00	2550	20230209	-33.22	1515	20221014	12.41	2550	-33.22	20230209	1540	10.58	20230104	2550	-33.22	20230209	1515	12.41	20221014	1.24	N	070590	500	69 억	51466	N	N	N	N
29	20230627	130559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1694	19	2	1.13	40033271	23887	109.79	1675	1694	1660	2175	1173	1675	1675.94	0.37	0	-195	1699	1686	1675	1662	1651	1681	1657	69	501	500	1130	1	1	13879521	235	-5.20	1.05	12	0.17	-326.00	1613.00	2550	20230209	-33.57	1515	20221014	11.82	2550	-33.57	20230209	1540	10.00	20230104	2550	-33.57	20230209	1515	11.82	20221014	1.24	N	070590	500	69 억	51466	N	N	N	N
30	20230627	120601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1678	3	2	0.18	34395002	20549	94.45	1675	1694	1660	2175	1173	1675	1673.80	0.37	0	-195	1699	1686	1675	1662	1651	1681	1657	69	501	500	1130	1	1	13879521	233	-5.15	1.04	12	0.15	-326.00	1613.00	2550	20230209	-34.20	1515	20221014	10.76	2550	-34.20	20230209	1540	8.96	20230104	2550	-34.20	20230209	1515	10.76	20221014	1.24	N	070590	500	69 억	51466	N	N	N	N
31	20230627	110604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1677	2	2	0.12	33457654	19991	91.89	1675	1694	1660	2175	1173	1675	1673.64	0.37	0	-216	1699	1686	1675	1662	1651	1681	1657	69	501	500	1130	1	1	13879521	233	-5.14	1.04	12	0.14	-326.00	1613.00	2550	20230209	-34.24	1515	20221014	10.69	2550	-34.24	20230209	1540	8.90	20230104	2550	-34.24	20230209	1515	10.69	20221014	1.24	N	070590	500	69 억	51466	N	N	N	N
32	20230627	100548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1668	-7	5	-0.42	29694276	17738	81.53	1675	1694	1660	2175	1173	1675	1674.05	0.37	0	-27	1699	1686	1675	1662	1651	1681	1657	69	501	500	1130	1	1	13879521	232	-5.12	1.03	12	0.13	-326.00	1613.00	2550	20230209	-34.59	1515	20221014	10.10	2550	-34.59	20230209	1540	8.31	20230104	2550	-34.59	20230209	1515	10.10	20221014	1.24	N	070590	500	69 억	51466	N	N	N	N
33	20230627	090552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1690	15	2	0.90	20653968	12302	56.55	1675	1694	1675	2175	1173	1675	1678.91	0.37	0	-538	1699	1686	1675	1662	1651	1681	1657	69	501	500	1130	1	1	13879521	235	-5.18	1.05	12	0.09	-326.00	1613.00	2550	20230209	-33.73	1515	20221014	11.55	2550	-33.73	20230209	1540	9.74	20230104	2550	-33.73	20230209	1515	11.55	20221014	1.24	N	070590	500	69 억	51466	N	N	N	N
34	20230626	160549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1675	-19	5	-1.12	36402594	21756	96.66	1678	1688	1664	2200	1186	1694	1673.22	0.37	0	-37	1713	1703	1698	1688	1683	1701	1686	69	507	500	1150	1	1	13879521	232	-5.14	1.04	12	0.16	-326.00	1613.00	2550	20230209	-34.31	1515	20221014	10.56	2550	-34.31	20230209	1540	8.77	20230104	2550	-34.31	20230209	1515	10.56	20221014	1.25	N	070590	500	69 억	51503	N	N	N	N
35	20230626	150553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1676	-18	5	-1.06	35722544	21350	94.86	1678	1688	1664	2200	1186	1694	1673.19	0.37	0	-37	1713	1703	1698	1688	1683	1701	1686	69	507	500	1150	1	1	13879521	233	-5.14	1.04	12	0.15	-326.00	1613.00	2550	20230209	-34.27	1515	20221014	10.63	2550	-34.27	20230209	1540	8.83	20230104	2550	-34.27	20230209	1515	10.63	20221014	1.25	N	070590	500	69 억	51503	N	N	N	N
36	20230626	140554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1678	-16	5	-0.94	25262428	15087	67.03	1678	1688	1664	2200	1186	1694	1674.45	0.37	0	-147	1713	1703	1698	1688	1683	1701	1686	69	507	500	1150	1	1	13879521	233	-5.15	1.04	12	0.11	-326.00	1613.00	2550	20230209	-34.20	1515	20221014	10.76	2550	-34.20	20230209	1540	8.96	20230104	2550	-34.20	20230209	1515	10.76	20221014	1.25	N	070590	500	69 억	51503	N	N	N	N
37	20230626	130551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1684	-10	5	-0.59	19227376	11489	51.05	1678	1688	1664	2200	1186	1694	1673.55	0.37	0	-147	1713	1703	1698	1688	1683	1701	1686	69	507	500	1150	1	1	13879521	234	-5.17	1.04	12	0.08	-326.00	1613.00	2550	20230209	-33.96	1515	20221014	11.16	2550	-33.96	20230209	1540	9.35	20230104	2550	-33.96	20230209	1515	11.16	20221014	1.25	N	070590	500	69 억	51503	N	N	N	N
38	20230626	120550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1687	-7	5	-0.41	19143239	11439	50.82	1678	1688	1664	2200	1186	1694	1673.51	0.37	0	-135	1713	1703	1698	1688	1683	1701	1686	69	507	500	1150	1	1	13879521	234	-5.17	1.05	12	0.08	-326.00	1613.00	2550	20230209	-33.84	1515	20221014	11.35	2550	-33.84	20230209	1540	9.55	20230104	2550	-33.84	20230209	1515	11.35	20221014	1.25	N	070590	500	69 억	51503	N	N	N	N
39	20230626	110549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1681	-13	5	-0.77	19082526	11403	50.66	1678	1688	1664	2200	1186	1694	1673.47	0.37	0	-135	1713	1703	1698	1688	1683	1701	1686	69	507	500	1150	1	1	13879521	233	-5.16	1.04	12	0.08	-326.00	1613.00	2550	20230209	-34.08	1515	20221014	10.96	2550	-34.08	20230209	1540	9.16	20230104	2550	-34.08	20230209	1515	10.96	20221014	1.25	N	070590	500	69 억	51503	N	N	N	N
40	20230626	100550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1681	-13	5	-0.77	18776565	11221	49.86	1678	1681	1664	2200	1186	1694	1673.34	0.37	0	-148	1713	1703	1698	1688	1683	1701	1686	69	507	500	1150	1	1	13879521	233	-5.16	1.04	12	0.08	-326.00	1613.00	2550	20230209	-34.08	1515	20221014	10.96	2550	-34.08	20230209	1540	9.16	20230104	2550	-34.08	20230209	1515	10.96	20221014	1.25	N	070590	500	69 억	51503	N	N	N	N
41	20230626	090552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1669	-25	5	-1.48	9119982	5439	24.17	1678	1680	1669	2200	1186	1694	1676.78	0.37	0	85	1713	1703	1698	1688	1683	1701	1686	69	507	500	1150	1	1	13879521	232	-5.12	1.03	12	0.04	-326.00	1613.00	2550	20230209	-34.55	1515	20221014	10.17	2550	-34.55	20230209	1540	8.38	20230104	2550	-34.55	20230209	1515	10.17	20221014	1.25	N	070590	500	69 억	51503	N	N	N	N
42	20230623	165813	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1694	-14	5	-0.82	38166692	22404	112.12	1708	1708	1693	2220	1196	1708	1703.57	0.38	0	-1138	1744	1726	1712	1694	1680	1719	1687	69	512	500	1160	1	1	13879521	235	-5.20	1.05	12	0.16	-326.00	1613.00	2550	20230209	-33.57	1515	20221014	11.82	2550	-33.57	20230209	1540	10.00	20230104	2550	-33.57	20230209	1515	11.82	20221014	1.26	N	070590	500	69 억	52348	N	N	N	N
43	20230623	140452	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	-5	5	-0.29	31781008	18641	93.28	1708	1708	1693	2220	1196	1708	1704.90	0.38	0	-1136	1744	1726	1712	1694	1680	1719	1687	69	512	500	1160	1	1	13879521	236	-5.22	1.06	12	0.13	-326.00	1613.00	2550	20230209	-33.22	1515	20221014	12.41	2550	-33.22	20230209	1540	10.58	20230104	2550	-33.22	20230209	1515	12.41	20221014	1.26	N	070590	500	69 억	52348	N	N	N	N
44	20230622	160645	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1708	-24	5	-1.39	34224761	19983	53.27	1730	1730	1698	2250	1213	1732	1712.69	0.38	0	-646	1803	1767	1740	1704	1677	1754	1691	69	518	500	1170	1	1	13879521	237	-5.24	1.06	12	0.14	-326.00	1613.00	2550	20230209	-33.02	1515	20221014	12.74	2550	-33.02	20230209	1540	10.91	20230104	2550	-33.02	20230209	1515	12.74	20221014	1.26	N	070590	500	69 억	52964	N	N	N	N
45	20230622	150747	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1713	-19	5	-1.10	25940348	15124	40.32	1730	1730	1698	2250	1213	1732	1715.18	0.38	0	-697	1803	1767	1740	1704	1677	1754	1691	69	518	500	1170	1	1	13879521	238	-5.25	1.06	12	0.11	-326.00	1613.00	2550	20230209	-32.82	1515	20221014	13.07	2550	-32.82	20230209	1540	11.23	20230104	2550	-32.82	20230209	1515	13.07	20221014	1.26	N	070590	500	69 억	52964	N	N	N	N
46	20230622	140850	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1718	-14	5	-0.81	16835771	9796	26.12	1730	1730	1698	2250	1213	1732	1718.64	0.38	0	-463	1803	1767	1740	1704	1677	1754	1691	69	518	500	1170	1	1	13879521	238	-5.27	1.07	12	0.07	-326.00	1613.00	2550	20230209	-32.63	1515	20221014	13.40	2550	-32.63	20230209	1540	11.56	20230104	2550	-32.63	20230209	1515	13.40	20221014	1.26	N	070590	500	69 억	52964	N	N	N	N
47	20230622	130407	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1722	-10	5	-0.58	14439932	8397	22.39	1730	1730	1698	2250	1213	1732	1719.65	0.38	0	-267	1803	1767	1740	1704	1677	1754	1691	69	518	500	1170	1	1	13879521	239	-5.28	1.07	12	0.06	-326.00	1613.00	2550	20230209	-32.47	1515	20221014	13.66	2550	-32.47	20230209	1540	11.82	20230104	2550	-32.47	20230209	1515	13.66	20221014	1.26	N	070590	500	69 억	52964	N	N	N	N
48	20230622	120958	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1722	-10	5	-0.58	13999098	8141	21.70	1730	1730	1698	2250	1213	1732	1719.58	0.38	0	-26	1803	1767	1740	1704	1677	1754	1691	69	518	500	1170	1	1	13879521	239	-5.28	1.07	12	0.06	-326.00	1613.00	2550	20230209	-32.47	1515	20221014	13.66	2550	-32.47	20230209	1540	11.82	20230104	2550	-32.47	20230209	1515	13.66	20221014	1.26	N	070590	500	69 억	52964	N	N	N	N
49	20230622	110535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1725	-7	5	-0.40	13438927	7816	20.84	1730	1730	1698	2250	1213	1732	1719.41	0.38	0	156	1803	1767	1740	1704	1677	1754	1691	69	518	500	1170	1	1	13879521	239	-5.29	1.07	12	0.06	-326.00	1613.00	2550	20230209	-32.35	1515	20221014	13.86	2550	-32.35	20230209	1540	12.01	20230104	2550	-32.35	20230209	1515	13.86	20221014	1.26	N	070590	500	69 억	52964	N	N	N	N
50	20230622	100601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1710	-22	5	-1.27	13251119	7707	20.55	1730	1730	1698	2250	1213	1732	1719.36	0.38	0	206	1803	1767	1740	1704	1677	1754	1691	69	518	500	1170	1	1	13879521	237	-5.25	1.06	12	0.06	-326.00	1613.00	2550	20230209	-32.94	1515	20221014	12.87	2550	-32.94	20230209	1540	11.04	20230104	2550	-32.94	20230209	1515	12.87	20221014	1.26	N	070590	500	69 억	52964	N	N	N	N
51	20230622	090539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1698	-34	5	-1.96	8183576	4745	12.65	1730	1730	1698	2250	1213	1732	1724.67	0.38	0	172	1803	1767	1740	1704	1677	1754	1691	69	518	500	1170	1	1	13879521	236	-5.21	1.05	12	0.03	-326.00	1613.00	2550	20230209	-33.41	1515	20221014	12.08	2550	-33.41	20230209	1540	10.26	20230104	2550	-33.41	20230209	1515	12.08	20221014	1.26	N	070590	500	69 억	52964	N	N	N	N
52	20230621	160828	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1732	-39	5	-2.20	64883295	37501	82.79	1771	1776	1713	2300	1240	1771	1730.17	0.39	0	-1248	1834	1802	1776	1744	1718	1789	1731	69	530	500	1200	1	1	13879521	240	-5.31	1.07	12	0.27	-326.00	1613.00	2550	20230209	-32.08	1515	20221014	14.32	2550	-32.08	20230209	1540	12.47	20230104	2550	-32.08	20230209	1515	14.32	20221014	1.25	N	070590	500	69 억	54212	N	N	N	N
53	20230621	150728	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1719	-52	5	-2.94	59182881	34203	75.51	1771	1776	1713	2300	1240	1771	1730.34	0.39	0	-1106	1834	1802	1776	1744	1718	1789	1731	69	530	500	1200	1	1	13879521	239	-5.27	1.07	12	0.25	-326.00	1613.00	2550	20230209	-32.59	1515	20221014	13.47	2550	-32.59	20230209	1540	11.62	20230104	2550	-32.59	20230209	1515	13.47	20221014	1.25	N	070590	500	69 억	54212	N	N	N	N
54	20230621	140750	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1715	-56	5	-3.16	53621143	30969	68.37	1771	1776	1713	2300	1240	1771	1731.44	0.39	0	-791	1834	1802	1776	1744	1718	1789	1731	69	530	500	1200	1	1	13879521	238	-5.26	1.06	12	0.22	-326.00	1613.00	2550	20230209	-32.75	1515	20221014	13.20	2550	-32.75	20230209	1540	11.36	20230104	2550	-32.75	20230209	1515	13.20	20221014	1.25	N	070590	500	69 억	54212	N	N	N	N
55	20230621	130437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1727	-44	5	-2.48	37989681	21868	48.28	1771	1776	1718	2300	1240	1771	1737.23	0.39	0	-434	1834	1802	1776	1744	1718	1789	1731	69	530	500	1200	1	1	13879521	240	-5.30	1.07	12	0.16	-326.00	1613.00	2550	20230209	-32.27	1515	20221014	13.99	2550	-32.27	20230209	1540	12.14	20230104	2550	-32.27	20230209	1515	13.99	20221014	1.25	N	070590	500	69 억	54212	N	N	N	N
56	20230621	120433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1727	-44	5	-2.48	34766437	20002	44.16	1771	1776	1718	2300	1240	1771	1738.15	0.39	0	-406	1834	1802	1776	1744	1718	1789	1731	69	530	500	1200	1	1	13879521	240	-5.30	1.07	12	0.14	-326.00	1613.00	2550	20230209	-32.27	1515	20221014	13.99	2550	-32.27	20230209	1540	12.14	20230104	2550	-32.27	20230209	1515	13.99	20221014	1.25	N	070590	500	69 억	54212	N	N	N	N
57	20230621	110501	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1735	-36	5	-2.03	32072745	18444	40.72	1771	1776	1718	2300	1240	1771	1738.92	0.39	0	-401	1834	1802	1776	1744	1718	1789	1731	69	530	500	1200	1	1	13879521	241	-5.32	1.08	12	0.13	-326.00	1613.00	2550	20230209	-31.96	1515	20221014	14.52	2550	-31.96	20230209	1540	12.66	20230104	2550	-31.96	20230209	1515	14.52	20221014	1.25	N	070590	500	69 억	54212	N	N	N	N
58	20230621	100732	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1735	-36	5	-2.03	14070136	8015	17.70	1771	1776	1734	2300	1240	1771	1755.47	0.39	0	-251	1834	1802	1776	1744	1718	1789	1731	69	530	500	1200	1	1	13879521	241	-5.32	1.08	12	0.06	-326.00	1613.00	2550	20230209	-31.96	1515	20221014	14.52	2550	-31.96	20230209	1540	12.66	20230104	2550	-31.96	20230209	1515	14.52	20221014	1.25	N	070590	500	69 억	54212	N	N	N	N
59	20230621	090408	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1776	5	2	0.28	5998299	3387	7.48	1771	1776	1769	2300	1240	1771	1770.98	0.39	0	-65	1834	1802	1776	1744	1718	1789	1731	69	530	500	1200	1	1	13879521	247	-5.45	1.10	12	0.02	-326.00	1613.00	2550	20230209	-30.35	1515	20221014	17.23	2550	-30.35	20230209	1540	15.32	20230104	2550	-30.35	20230209	1515	17.23	20221014	1.25	N	070590	500	69 억	54212	N	N	N	N
60	20230620	160844	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1771	5	2	0.28	80644349	45295	151.08	1775	1808	1750	2295	1237	1766	1780.43	0.39	0	428	1860	1813	1778	1731	1696	1795	1713	69	529	500	1200	1	1	13879521	246	-5.43	1.10	12	0.33	-326.00	1613.00	2550	20230209	-30.55	1515	20221014	16.90	2550	-30.55	20230209	1540	15.00	20230104	2550	-30.55	20230209	1515	16.90	20221014	1.25	N	070590	500	69 억	53784	N	N	N	N
61	20230620	150901	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1766	0	3	0.00	80594761	45267	150.99	1775	1808	1750	2295	1237	1766	1780.43	0.39	0	441	1860	1813	1778	1731	1696	1795	1713	69	529	500	1200	1	1	13879521	245	-5.42	1.09	12	0.33	-326.00	1613.00	2550	20230209	-30.75	1515	20221014	16.57	2550	-30.75	20230209	1540	14.68	20230104	2550	-30.75	20230209	1515	16.57	20221014	1.25	N	070590	500	69 억	53784	N	N	N	N
62	20230620	140222	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1772	6	2	0.34	73829370	41429	138.18	1775	1808	1766	2295	1237	1766	1782.07	0.39	0	562	1860	1813	1778	1731	1696	1795	1713	69	529	500	1200	1	1	13879521	246	-5.44	1.10	12	0.30	-326.00	1613.00	2550	20230209	-30.51	1515	20221014	16.96	2550	-30.51	20230209	1540	15.06	20230104	2550	-30.51	20230209	1515	16.96	20221014	1.25	N	070590	500	69 억	53784	N	N	N	N
63	20230620	130646	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1773	7	2	0.40	73691108	41351	137.92	1775	1808	1766	2295	1237	1766	1782.09	0.39	0	584	1860	1813	1778	1731	1696	1795	1713	69	529	500	1200	1	1	13879521	246	-5.44	1.10	12	0.30	-326.00	1613.00	2550	20230209	-30.47	1515	20221014	17.03	2550	-30.47	20230209	1540	15.13	20230104	2550	-30.47	20230209	1515	17.03	20221014	1.25	N	070590	500	69 억	53784	N	N	N	N
64	20230620	120201	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1779	13	2	0.74	69768257	39139	130.55	1775	1808	1766	2295	1237	1766	1782.58	0.39	0	558	1860	1813	1778	1731	1696	1795	1713	69	529	500	1200	1	1	13879521	247	-5.46	1.10	12	0.28	-326.00	1613.00	2550	20230209	-30.24	1515	20221014	17.43	2550	-30.24	20230209	1540	15.52	20230104	2550	-30.24	20230209	1515	17.43	20221014	1.25	N	070590	500	69 억	53784	N	N	N	N
65	20230620	110356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1777	11	2	0.62	54211254	30395	101.38	1775	1808	1766	2295	1237	1766	1783.56	0.39	0	488	1860	1813	1778	1731	1696	1795	1713	69	529	500	1200	1	1	13879521	247	-5.45	1.10	12	0.22	-326.00	1613.00	2550	20230209	-30.31	1515	20221014	17.29	2550	-30.31	20230209	1540	15.39	20230104	2550	-30.31	20230209	1515	17.29	20221014	1.25	N	070590	500	69 억	53784	N	N	N	N
66	20230620	100139	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1782	16	2	0.91	37270597	20852	69.55	1775	1808	1775	2295	1237	1766	1787.40	0.39	0	397	1860	1813	1778	1731	1696	1795	1713	69	529	500	1200	1	1	13879521	247	-5.47	1.10	12	0.15	-326.00	1613.00	2550	20230209	-30.12	1515	20221014	17.62	2550	-30.12	20230209	1540	15.71	20230104	2550	-30.12	20230209	1515	17.62	20221014	1.25	N	070590	500	69 억	53784	N	N	N	N
67	20230620	090533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1775	9	2	0.51	15374373	8661	28.89	1775	1781	1775	2295	1237	1766	1775.14	0.39	0	-1	1860	1813	1778	1731	1696	1795	1713	69	529	500	1200	1	1	13879521	246	-5.44	1.10	12	0.06	-326.00	1613.00	2550	20230209	-30.39	1515	20221014	17.16	2550	-30.39	20230209	1540	15.26	20230104	2550	-30.39	20230209	1515	17.16	20221014	1.25	N	070590	500	69 억	53784	N	N	N	N
68	20230619	160406	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1766	7	2	0.40	52824564	29979	91.81	1768	1825	1743	2285	1232	1759	1762.05	0.39	0	345	1799	1778	1744	1723	1689	1789	1734	69	526	500	1190	1	1	13879521	245	-5.42	1.09	12	0.22	-326.00	1613.00	2550	20230209	-30.75	1515	20221014	16.57	2550	-30.75	20230209	1540	14.68	20230104	2550	-30.75	20230209	1515	16.57	20221014	1.25	N	070590	500	69 억	53439	N	N	N	N
69	20230619	150842	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1753	-6	5	-0.34	51802060	29400	90.03	1768	1825	1743	2285	1232	1759	1761.97	0.39	0	365	1799	1778	1744	1723	1689	1789	1734	69	526	500	1190	1	1	13879521	243	-5.38	1.09	12	0.21	-326.00	1613.00	2550	20230209	-31.25	1515	20221014	15.71	2550	-31.25	20230209	1540	13.83	20230104	2550	-31.25	20230209	1515	15.71	20221014	1.25	N	070590	500	69 억	53439	N	N	N	N
70	20230619	140316	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1759	0	3	0.00	47742149	27092	82.97	1768	1825	1743	2285	1232	1759	1762.22	0.39	0	134	1799	1778	1744	1723	1689	1789	1734	69	526	500	1190	1	1	13879521	244	-5.40	1.09	12	0.20	-326.00	1613.00	2550	20230209	-31.02	1515	20221014	16.11	2550	-31.02	20230209	1540	14.22	20230104	2550	-31.02	20230209	1515	16.11	20221014	1.25	N	070590	500	69 억	53439	N	N	N	N
71	20230619	130228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1748	-11	5	-0.63	39902228	22608	69.24	1768	1825	1743	2285	1232	1759	1764.96	0.39	0	136	1799	1778	1744	1723	1689	1789	1734	69	526	500	1190	1	1	13879521	243	-5.36	1.08	12	0.16	-326.00	1613.00	2550	20230209	-31.45	1515	20221014	15.38	2550	-31.45	20230209	1540	13.51	20230104	2550	-31.45	20230209	1515	15.38	20221014	1.25	N	070590	500	69 억	53439	N	N	N	N
72	20230619	120613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1747	-12	5	-0.68	38619309	21877	67.00	1768	1825	1743	2285	1232	1759	1765.29	0.39	0	162	1799	1778	1744	1723	1689	1789	1734	69	526	500	1190	1	1	13879521	242	-5.36	1.08	12	0.16	-326.00	1613.00	2550	20230209	-31.49	1515	20221014	15.31	2550	-31.49	20230209	1540	13.44	20230104	2550	-31.49	20230209	1515	15.31	20221014	1.25	N	070590	500	69 억	53439	N	N	N	N
73	20230619	110453	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1748	-11	5	-0.63	34746439	19664	60.22	1768	1825	1743	2285	1232	1759	1767.01	0.39	0	294	1799	1778	1744	1723	1689	1789	1734	69	526	500	1190	1	1	13879521	243	-5.36	1.08	12	0.14	-326.00	1613.00	2550	20230209	-31.45	1515	20221014	15.38	2550	-31.45	20230209	1540	13.51	20230104	2550	-31.45	20230209	1515	15.38	20221014	1.25	N	070590	500	69 억	53439	N	N	N	N
74	20230619	100306	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1748	-11	5	-0.63	28567598	16139	49.42	1768	1825	1743	2285	1232	1759	1770.10	0.39	0	340	1799	1778	1744	1723	1689	1789	1734	69	526	500	1190	1	1	13879521	243	-5.36	1.08	12	0.12	-326.00	1613.00	2550	20230209	-31.45	1515	20221014	15.38	2550	-31.45	20230209	1540	13.51	20230104	2550	-31.45	20230209	1515	15.38	20221014	1.25	N	070590	500	69 억	53439	N	N	N	N
75	20230619	090153	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1772	13	2	0.74	11686434	6605	20.23	1768	1772	1768	2285	1232	1759	1769.33	0.39	0	538	1799	1778	1744	1723	1689	1789	1734	69	526	500	1190	1	1	13879521	246	-5.44	1.10	12	0.05	-326.00	1613.00	2550	20230209	-30.51	1515	20221014	16.96	2550	-30.51	20230209	1540	15.06	20230104	2550	-30.51	20230209	1515	16.96	20221014	1.25	N	070590	500	69 억	53439	N	N	N	N
76	20230616	160608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1759	39	2	2.27	56165168	32604	89.58	1720	1765	1710	2235	1204	1720	1722.65	0.38	0	298	1754	1737	1713	1696	1672	1725	1684	69	515	500	1160	1	1	13879521	244	-5.40	1.09	12	0.23	-326.00	1613.00	2550	20230209	-31.02	1515	20221014	16.11	2550	-31.02	20230209	1540	14.22	20230104	2550	-31.02	20230209	1515	16.11	20221014	1.23	N	070590	500	69 억	53128	N	N	N	N
77	20230616	150414	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1739	19	2	1.10	52050085	30264	83.15	1720	1765	1710	2235	1204	1720	1719.87	0.38	0	263	1754	1737	1713	1696	1672	1725	1684	69	515	500	1160	1	1	13879521	241	-5.33	1.08	12	0.22	-326.00	1613.00	2550	20230209	-31.80	1515	20221014	14.79	2550	-31.80	20230209	1540	12.92	20230104	2550	-31.80	20230209	1515	14.79	20221014	1.23	N	070590	500	69 억	53128	N	N	N	N
78	20230616	140143	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1721	1	2	0.06	48918911	28458	78.19	1720	1737	1710	2235	1204	1720	1718.99	0.38	0	112	1754	1737	1713	1696	1672	1725	1684	69	515	500	1160	1	1	13879521	239	-5.28	1.07	12	0.21	-326.00	1613.00	2550	20230209	-32.51	1515	20221014	13.60	2550	-32.51	20230209	1540	11.75	20230104	2550	-32.51	20230209	1515	13.60	20221014	1.23	N	070590	500	69 억	53128	N	N	N	N
79	20230616	130602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1731	11	2	0.64	47749893	27780	76.32	1720	1731	1710	2235	1204	1720	1718.86	0.38	0	18	1754	1737	1713	1696	1672	1725	1684	69	515	500	1160	1	1	13879521	240	-5.31	1.07	12	0.20	-326.00	1613.00	2550	20230209	-32.12	1515	20221014	14.26	2550	-32.12	20230209	1540	12.40	20230104	2550	-32.12	20230209	1515	14.26	20221014	1.23	N	070590	500	69 억	53128	N	N	N	N
80	20230616	120942	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1710	-10	5	-0.58	35214140	20493	56.30	1720	1720	1710	2235	1204	1720	1718.35	0.38	0	30	1754	1737	1713	1696	1672	1725	1684	69	515	500	1160	1	1	13879521	237	-5.25	1.06	12	0.15	-326.00	1613.00	2550	20230209	-32.94	1515	20221014	12.87	2550	-32.94	20230209	1540	11.04	20230104	2550	-32.94	20230209	1515	12.87	20221014	1.23	N	070590	500	69 억	53128	N	N	N	N
81	20230616	110706	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1717	-3	5	-0.17	25015765	14545	39.96	1720	1720	1717	2235	1204	1720	1719.89	0.38	0	30	1754	1737	1713	1696	1672	1725	1684	69	515	500	1160	1	1	13879521	238	-5.27	1.06	12	0.10	-326.00	1613.00	2550	20230209	-32.67	1515	20221014	13.33	2550	-32.67	20230209	1540	11.49	20230104	2550	-32.67	20230209	1515	13.33	20221014	1.23	N	070590	500	69 억	53128	N	N	N	N
82	20230616	100747	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1720	0	3	0.00	23742577	13804	37.93	1720	1720	1717	2235	1204	1720	1719.98	0.38	0	17	1754	1737	1713	1696	1672	1725	1684	69	515	500	1160	1	1	13879521	239	-5.28	1.07	12	0.10	-326.00	1613.00	2550	20230209	-32.55	1515	20221014	13.53	2550	-32.55	20230209	1540	11.69	20230104	2550	-32.55	20230209	1515	13.53	20221014	1.23	N	070590	500	69 억	53128	N	N	N	N
83	20230616	090901	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1718	-2	5	-0.12	20911756	12158	33.40	1720	1720	1718	2235	1204	1720	1720.00	0.38	0	0	1754	1737	1713	1696	1672	1725	1684	69	515	500	1160	1	1	13879521	238	-5.27	1.07	12	0.09	-326.00	1613.00	2550	20230209	-32.63	1515	20221014	13.40	2550	-32.63	20230209	1540	11.56	20230104	2550	-32.63	20230209	1515	13.40	20221014	1.23	N	070590	500	69 억	53128	N	N	N	N
84	20230615	150545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1724	-10	5	-0.58	60999511	35773	79.92	1723	1730	1689	2250	1214	1734	1705.18	0.39	0	-1468	1825	1779	1752	1706	1679	1766	1693	69	518	500	1170	1	1	13879521	239	-5.29	1.07	12	0.26	-326.00	1613.00	2550	20230209	-32.39	1515	20221014	13.80	2550	-32.39	20230209	1540	11.95	20230104	2550	-32.39	20230209	1515	13.80	20221014	1.26	N	070590	500	69 억	54597	N	N	N	N
85	20230615	140418	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1705	-29	5	-1.67	50805162	29816	66.61	1723	1725	1689	2250	1214	1734	1703.96	0.39	0	-1118	1825	1779	1752	1706	1679	1766	1693	69	518	500	1170	1	1	13879521	237	-5.23	1.06	12	0.21	-326.00	1613.00	2550	20230209	-33.14	1515	20221014	12.54	2550	-33.14	20230209	1540	10.71	20230104	2550	-33.14	20230209	1515	12.54	20221014	1.26	N	070590	500	69 억	54597	N	N	N	N
86	20230615	130248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1719	-15	5	-0.87	46328097	27195	60.75	1723	1725	1689	2250	1214	1734	1703.55	0.39	0	-902	1825	1779	1752	1706	1679	1766	1693	69	518	500	1170	1	1	13879521	239	-5.27	1.07	12	0.20	-326.00	1613.00	2550	20230209	-32.59	1515	20221014	13.47	2550	-32.59	20230209	1540	11.62	20230104	2550	-32.59	20230209	1515	13.47	20221014	1.26	N	070590	500	69 억	54597	N	N	N	N
87	20230615	120218	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1689	-45	5	-2.60	42840304	25149	56.18	1723	1725	1689	2250	1214	1734	1703.46	0.39	0	-868	1825	1779	1752	1706	1679	1766	1693	69	518	500	1170	1	1	13879521	234	-5.18	1.05	12	0.18	-326.00	1613.00	2550	20230209	-33.76	1515	20221014	11.49	2550	-33.76	20230209	1540	9.68	20230104	2550	-33.76	20230209	1515	11.49	20221014	1.26	N	070590	500	69 억	54597	N	N	N	N
88	20230615	110741	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1697	-37	5	-2.13	23457497	13682	30.57	1723	1725	1697	2250	1214	1734	1714.48	0.39	0	-870	1825	1779	1752	1706	1679	1766	1693	69	518	500	1170	1	1	13879521	236	-5.21	1.05	12	0.10	-326.00	1613.00	2550	20230209	-33.45	1515	20221014	12.01	2550	-33.45	20230209	1540	10.19	20230104	2550	-33.45	20230209	1515	12.01	20221014	1.26	N	070590	500	69 억	54597	N	N	N	N
89	20230611	184530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1762	-21	5	-1.18	38994163	22004	128.08	1783	1813	1755	2315	1249	1783	1772.14	0.42	-1345	-1334	1841	1811	1780	1750	1719	1827	1766	69	533	500	1210	1	1	13879521	245	-5.40	1.09	12	0.16	-326.00	1613.00	2550	20230209	-30.90	1515	20221014	16.30	2550	-30.90	20230209	1540	14.42	20230104	2550	-30.90	20230209	1515	16.30	20221014	1.29	N	070590	500	69 억	58939	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History