KissMeData/033230/price/prices-20240501.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160426	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2605	-165	5	-5.96	4312981810	1627827	39.77	2735	2735	2605	3600	1940	2770	2649.53	1.82	-25633	3076	2922	2836	2682	2596	2880	2640	196	830	500	1710	5	1	39215380	1022	-372.14	1.32	12	4.15	-7.00	1972.00	5865	20240219	-55.58	2106	20231031	23.69	5865	-55.58	20240219	2440	6.76	20240521	6280	-58.52	20240219	2255	15.52	20231031	4.99	N	033230	500	196 억	712791	N	N	0	N	N
3	20240531	150425	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2615	-155	5	-5.60	4055994565	1529287	37.37	2735	2735	2605	3600	1940	2770	2652.18	1.82	-17065	3076	2922	2836	2682	2596	2880	2640	196	830	500	1710	5	1	39215380	1025	-373.57	1.33	12	3.90	-7.00	1972.00	5865	20240219	-55.41	2106	20231031	24.17	5865	-55.41	20240219	2440	7.17	20240521	6280	-58.36	20240219	2255	15.96	20231031	4.99	N	033230	500	196 억	712791	N	N	0	N	N
4	20240531	140425	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2635	-135	5	-4.87	3631168335	1366725	33.39	2735	2735	2615	3600	1940	2770	2656.81	1.82	4949	3076	2922	2836	2682	2596	2880	2640	196	830	500	1710	5	1	39215380	1033	-376.43	1.34	12	3.49	-7.00	1972.00	5865	20240219	-55.07	2106	20231031	25.12	5865	-55.07	20240219	2440	7.99	20240521	6280	-58.04	20240219	2255	16.85	20231031	4.99	N	033230	500	196 억	712791	N	N	0	N	N
5	20240531	130427	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2625	-145	5	-5.23	3266069180	1227709	30.00	2735	2735	2620	3600	1940	2770	2660.26	1.82	7804	3076	2922	2836	2682	2596	2880	2640	196	830	500	1710	5	1	39215380	1029	-375.00	1.33	12	3.13	-7.00	1972.00	5865	20240219	-55.24	2106	20231031	24.64	5865	-55.24	20240219	2440	7.58	20240521	6280	-58.20	20240219	2255	16.41	20231031	4.99	N	033230	500	196 억	712791	N	N	0	N	N
6	20240531	120428	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2645	-125	5	-4.51	2875265000	1079699	26.38	2735	2735	2620	3600	1940	2770	2662.99	1.82	27971	3076	2922	2836	2682	2596	2880	2640	196	830	500	1710	5	1	39215380	1037	-377.86	1.34	12	2.75	-7.00	1972.00	5865	20240219	-54.90	2106	20231031	25.59	5865	-54.90	20240219	2440	8.40	20240521	6280	-57.88	20240219	2255	17.29	20231031	4.99	N	033230	500	196 억	712791	N	N	0	N	N
7	20240531	110426	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2630	-140	5	-5.05	2457229105	921496	22.52	2735	2735	2620	3600	1940	2770	2666.52	1.82	59987	3076	2922	2836	2682	2596	2880	2640	196	830	500	1710	5	1	39215380	1031	-375.71	1.33	12	2.35	-7.00	1972.00	5865	20240219	-55.16	2106	20231031	24.88	5865	-55.16	20240219	2440	7.79	20240521	6280	-58.12	20240219	2255	16.63	20231031	4.99	N	033230	500	196 억	712791	N	N	0	N	N
8	20240531	100428	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2640	-130	5	-4.69	2002896520	749887	18.32	2735	2735	2620	3600	1940	2770	2670.88	1.82	95945	3076	2922	2836	2682	2596	2880	2640	196	830	500	1710	5	1	39215380	1035	-377.14	1.34	12	1.91	-7.00	1972.00	5865	20240219	-54.99	2106	20231031	25.36	5865	-54.99	20240219	2440	8.20	20240521	6280	-57.96	20240219	2255	17.07	20231031	4.99	N	033230	500	196 억	712791	N	N	0	N	N
9	20240531	090425	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2700	-70	5	-2.53	316275645	117093	2.86	2735	2735	2680	3600	1940	2770	2700.85	1.82	18873	3076	2922	2836	2682	2596	2880	2640	196	830	500	1710	5	1	39215380	1059	-385.71	1.37	12	0.30	-7.00	1972.00	5865	20240219	-53.96	2106	20231031	28.21	5865	-53.96	20240219	2440	10.66	20240521	6280	-57.01	20240219	2255	19.73	20231031	4.99	N	033230	500	196 억	712791	N	N	0	N	N
10	20240530	160423	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2770	-55	5	-1.95	11689287390	4057335	32.00	2850	2990	2750	3670	1980	2825	2881.34	2.16	-134608	3181	3002	2836	2657	2491	3092	2747	196	845	500	1750	5	1	39215380	1086	-395.71	1.40	12	10.35	-7.00	1972.00	5865	20240219	-52.77	2106	20231031	31.53	5865	-52.77	20240219	2440	13.52	20240521	6280	-55.89	20240219	2255	22.84	20231031	5.07	N	033230	500	196 억	846704	N	N	0	N	N
11	20240530	150424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2775	-50	5	-1.77	11440290040	3967478	31.29	2850	2990	2750	3670	1980	2825	2883.69	2.16	-141809	3181	3002	2836	2657	2491	3092	2747	196	845	500	1750	5	1	39215380	1088	-396.43	1.41	12	10.12	-7.00	1972.00	5865	20240219	-52.69	2106	20231031	31.77	5865	-52.69	20240219	2440	13.73	20240521	6280	-55.81	20240219	2255	23.06	20231031	5.07	N	033230	500	196 억	846704	N	N	0	N	N
12	20240530	140424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2780	-45	5	-1.59	10798737660	3735490	29.46	2850	2990	2775	3670	1980	2825	2891.05	2.16	-176662	3181	3002	2836	2657	2491	3092	2747	196	845	500	1750	5	1	39215380	1090	-397.14	1.41	12	9.53	-7.00	1972.00	5865	20240219	-52.60	2106	20231031	32.00	5865	-52.60	20240219	2440	13.93	20240521	6280	-55.73	20240219	2255	23.28	20231031	5.07	N	033230	500	196 억	846704	N	N	0	N	N
13	20240530	130425	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2810	-15	5	-0.53	10147015155	3502883	27.63	2850	2990	2795	3670	1980	2825	2897.00	2.16	-178240	3181	3002	2836	2657	2491	3092	2747	196	845	500	1750	5	1	39215380	1102	-401.43	1.42	12	8.93	-7.00	1972.00	5865	20240219	-52.09	2106	20231031	33.43	5865	-52.09	20240219	2440	15.16	20240521	6280	-55.25	20240219	2255	24.61	20231031	5.07	N	033230	500	196 억	846704	N	N	0	N	N
14	20240530	120424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2870	45	2	1.59	9481890165	3267440	25.77	2850	2990	2795	3670	1980	2825	2902.20	2.16	-182483	3181	3002	2836	2657	2491	3092	2747	196	845	500	1750	5	1	39215380	1125	-410.00	1.46	12	8.33	-7.00	1972.00	5865	20240219	-51.07	2106	20231031	36.28	5865	-51.07	20240219	2440	17.62	20240521	6280	-54.30	20240219	2255	27.27	20231031	5.07	N	033230	500	196 억	846704	N	N	0	N	N
15	20240530	110424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2865	40	2	1.42	8997517770	3097851	24.43	2850	2990	2795	3670	1980	2825	2904.73	2.16	-159619	3181	3002	2836	2657	2491	3092	2747	196	845	500	1750	5	1	39215380	1124	-409.29	1.45	12	7.90	-7.00	1972.00	5865	20240219	-51.15	2106	20231031	36.04	5865	-51.15	20240219	2440	17.42	20240521	6280	-54.38	20240219	2255	27.05	20231031	5.07	N	033230	500	196 억	846704	N	N	0	N	N
16	20240530	100425	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2900	75	2	2.65	7426340530	2551371	20.12	2850	2990	2795	3670	1980	2825	2911.11	2.16	-89003	3181	3002	2836	2657	2491	3092	2747	196	845	500	1750	5	1	39215380	1137	-414.29	1.47	12	6.51	-7.00	1972.00	5865	20240219	-50.55	2106	20231031	37.70	5865	-50.55	20240219	2440	18.85	20240521	6280	-53.82	20240219	2255	28.60	20231031	5.07	N	033230	500	196 억	846704	N	N	0	N	N
17	20240530	090425	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2840	15	2	0.53	970687105	340466	2.69	2850	2875	2830	3670	1980	2825	2851.96	2.16	-65517	3181	3002	2836	2657	2491	3092	2747	196	845	500	1750	5	1	39215380	1114	-405.71	1.44	12	0.87	-7.00	1972.00	5865	20240219	-51.58	2106	20231031	34.85	5865	-51.58	20240219	2440	16.39	20240521	6280	-54.78	20240219	2255	25.94	20231031	5.07	N	033230	500	196 억	846704	N	N	0	N	N
18	20240529	160421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2825	145	2	5.41	36368321910	12596122	882.06	2705	3015	2670	3480	1880	2680	2887.33	1.56	238378	2820	2750	2700	2630	2580	2785	2665	196	800	500	1660	5	1	39215380	1108	-403.57	1.43	12	32.12	-7.00	1972.00	5865	20240219	-51.83	2106	20231031	34.14	5865	-51.83	20240219	2440	15.78	20240521	6280	-55.02	20240219	2255	25.28	20231031	5.12	N	033230	500	196 억	609872	N	N	0	N	N
19	20240529	150421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2840	160	2	5.97	35792014305	12392230	867.78	2705	3015	2670	3480	1880	2680	2888.26	1.56	230448	2820	2750	2700	2630	2580	2785	2665	196	800	500	1660	5	1	39215380	1114	-405.71	1.44	12	31.60	-7.00	1972.00	5865	20240219	-51.58	2106	20231031	34.85	5865	-51.58	20240219	2440	16.39	20240521	6280	-54.78	20240219	2255	25.94	20231031	5.12	N	033230	500	196 억	609872	N	N	0	N	N
20	20240529	140422	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2835	155	2	5.78	34820428555	12048936	843.74	2705	3015	2670	3480	1880	2680	2889.92	1.56	178466	2820	2750	2700	2630	2580	2785	2665	196	800	500	1660	5	1	39215380	1112	-405.00	1.44	12	30.73	-7.00	1972.00	5865	20240219	-51.66	2106	20231031	34.62	5865	-51.66	20240219	2440	16.19	20240521	6280	-54.86	20240219	2255	25.72	20231031	5.12	N	033230	500	196 억	609872	N	N	0	N	N
21	20240529	130421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2880	200	2	7.46	33276409620	11507091	805.80	2705	3015	2670	3480	1880	2680	2891.82	1.56	172162	2820	2750	2700	2630	2580	2785	2665	196	800	500	1660	5	1	39215380	1129	-411.43	1.46	12	29.34	-7.00	1972.00	5865	20240219	-50.90	2106	20231031	36.75	5865	-50.90	20240219	2440	18.03	20240521	6280	-54.14	20240219	2255	27.72	20231031	5.12	N	033230	500	196 억	609872	N	N	0	N	N
22	20240529	120424	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2870	190	2	7.09	31143200525	10764387	753.79	2705	3015	2670	3480	1880	2680	2893.17	1.56	140047	2820	2750	2700	2630	2580	2785	2665	196	800	500	1660	5	1	39215380	1125	-410.00	1.46	12	27.45	-7.00	1972.00	5865	20240219	-51.07	2106	20231031	36.28	5865	-51.07	20240219	2440	17.62	20240521	6280	-54.30	20240219	2255	27.27	20231031	5.12	N	033230	500	196 억	609872	N	N	0	N	N
23	20240529	110421	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2975	295	2	11.01	23500278885	8139573	569.99	2705	3015	2670	3480	1880	2680	2887.16	1.56	104622	2820	2750	2700	2630	2580	2785	2665	196	800	500	1660	5	1	39215380	1167	-425.00	1.51	12	20.76	-7.00	1972.00	5865	20240219	-49.28	2106	20231031	41.26	5865	-49.28	20240219	2440	21.93	20240521	6280	-52.63	20240219	2255	31.93	20231031	5.12	N	033230	500	196 억	609872	N	N	0	N	N
24	20240529	100420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2815	135	2	5.04	12714691975	4445812	311.32	2705	2965	2670	3480	1880	2680	2859.93	1.56	-13755	2820	2750	2700	2630	2580	2785	2665	196	800	500	1660	5	1	39215380	1104	-402.14	1.43	12	11.34	-7.00	1972.00	5865	20240219	-52.00	2106	20231031	33.67	5865	-52.00	20240219	2440	15.37	20240521	6280	-55.18	20240219	2255	24.83	20231031	5.12	N	033230	500	196 억	609872	N	N	0	N	N
25	20240529	090417	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2700	20	2	0.75	126193815	46854	3.28	2705	2705	2670	3480	1880	2680	2693.34	1.56	-16583	2820	2750	2700	2630	2580	2785	2665	196	800	500	1660	5	1	39215380	1059	-385.71	1.37	12	0.12	-7.00	1972.00	5865	20240219	-53.96	2106	20231031	28.21	5865	-53.96	20240219	2440	10.66	20240521	6280	-57.01	20240219	2255	19.73	20231031	5.12	N	033230	500	196 억	609872	N	N	0	N	N
26	20240528	160418	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2680	-20	5	-0.74	3827707640	1416746	28.75	2655	2770	2650	3510	1890	2700	2701.78	1.75	-74450	2973	2836	2743	2606	2513	2790	2560	196	810	500	1670	5	1	39215380	1051	-382.86	1.36	12	3.61	-7.00	1972.00	5865	20240219	-54.31	2106	20231031	27.26	5865	-54.31	20240219	2440	9.84	20240521	6280	-57.32	20240219	2255	18.85	20231031	4.93	N	033230	500	196 억	684875	N	N	0	N	N
27	20240528	150420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2680	-20	5	-0.74	3537174945	1307881	26.54	2655	2770	2650	3510	1890	2700	2704.51	1.75	-72606	2973	2836	2743	2606	2513	2790	2560	196	810	500	1670	5	1	39215380	1051	-382.86	1.36	12	3.34	-7.00	1972.00	5865	20240219	-54.31	2106	20231031	27.26	5865	-54.31	20240219	2440	9.84	20240521	6280	-57.32	20240219	2255	18.85	20231031	4.93	N	033230	500	196 억	684875	N	N	0	N	N
28	20240528	140420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2700	0	3	0.00	3343260395	1235695	25.07	2655	2770	2650	3510	1890	2700	2705.57	1.75	-70680	2973	2836	2743	2606	2513	2790	2560	196	810	500	1670	5	1	39215380	1059	-385.71	1.37	12	3.15	-7.00	1972.00	5865	20240219	-53.96	2106	20231031	28.21	5865	-53.96	20240219	2440	10.66	20240521	6280	-57.01	20240219	2255	19.73	20231031	4.93	N	033230	500	196 억	684875	N	N	0	N	N
29	20240528	130419	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2685	-15	5	-0.56	3087244095	1140370	23.14	2655	2770	2650	3510	1890	2700	2707.23	1.75	-64182	2973	2836	2743	2606	2513	2790	2560	196	810	500	1670	5	1	39215380	1053	-383.57	1.36	12	2.91	-7.00	1972.00	5865	20240219	-54.22	2106	20231031	27.49	5865	-54.22	20240219	2440	10.04	20240521	6280	-57.25	20240219	2255	19.07	20231031	4.93	N	033230	500	196 억	684875	N	N	0	N	N
30	20240528	120419	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2685	-15	5	-0.56	2730823805	1007193	20.44	2655	2770	2650	3510	1890	2700	2711.32	1.75	-54617	2973	2836	2743	2606	2513	2790	2560	196	810	500	1670	5	1	39215380	1053	-383.57	1.36	12	2.57	-7.00	1972.00	5865	20240219	-54.22	2106	20231031	27.49	5865	-54.22	20240219	2440	10.04	20240521	6280	-57.25	20240219	2255	19.07	20231031	4.93	N	033230	500	196 억	684875	N	N	0	N	N
31	20240528	110411	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2735	35	2	1.30	2299673910	847925	17.21	2655	2770	2650	3510	1890	2700	2712.12	1.75	-51892	2973	2836	2743	2606	2513	2790	2560	196	810	500	1670	5	1	39215380	1073	-390.71	1.39	12	2.16	-7.00	1972.00	5865	20240219	-53.37	2106	20231031	29.87	5865	-53.37	20240219	2440	12.09	20240521	6280	-56.45	20240219	2255	21.29	20231031	4.93	N	033230	500	196 억	684875	N	N	0	N	N
32	20240528	100420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2700	0	3	0.00	987436380	367824	7.46	2655	2715	2650	3510	1890	2700	2684.53	1.75	30860	2973	2836	2743	2606	2513	2790	2560	196	810	500	1670	5	1	39215380	1059	-385.71	1.37	12	0.94	-7.00	1972.00	5865	20240219	-53.96	2106	20231031	28.21	5865	-53.96	20240219	2440	10.66	20240521	6280	-57.01	20240219	2255	19.73	20231031	4.93	N	033230	500	196 억	684875	N	N	0	N	N
33	20240528	090420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2675	-25	5	-0.93	335444310	125712	2.55	2655	2700	2655	3510	1890	2700	2668.31	1.75	34675	2973	2836	2743	2606	2513	2790	2560	196	810	500	1670	5	1	39215380	1049	-382.14	1.36	12	0.32	-7.00	1972.00	5865	20240219	-54.39	2106	20231031	27.02	5865	-54.39	20240219	2440	9.63	20240521	6280	-57.40	20240219	2255	18.63	20231031	4.93	N	033230	500	196 억	684875	N	N	0	N	N
34	20240527	160413	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2700	85	2	3.25	13526332065	4886523	229.06	2770	2880	2650	3395	1835	2615	2768.17	2.41	-258800	2845	2730	2665	2550	2485	2697	2517	196	780	500	1620	5	1	39215380	1059	-385.71	1.37	12	12.46	-7.00	1972.00	5865	20240219	-53.96	2106	20231031	28.21	5865	-53.96	20240219	2440	10.66	20240521	6280	-57.01	20240219	2255	19.73	20231031	4.90	N	033230	500	196 억	944027	N	N	0	N	N
35	20240527	150420	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2715	100	2	3.82	13032372745	4703620	220.49	2770	2880	2650	3395	1835	2615	2770.71	2.41	-302449	2845	2730	2665	2550	2485	2697	2517	196	780	500	1620	5	1	39215380	1065	-387.86	1.38	12	11.99	-7.00	1972.00	5865	20240219	-53.71	2106	20231031	28.92	5865	-53.71	20240219	2440	11.27	20240521	6280	-56.77	20240219	2255	20.40	20231031	4.90	N	033230	500	196 억	944027	N	N	0	N	N
36	20240527	140419	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2725	110	2	4.21	12487784505	4503290	211.10	2770	2880	2650	3395	1835	2615	2773.04	2.41	-311319	2845	2730	2665	2550	2485	2697	2517	196	780	500	1620	5	1	39215380	1069	-389.29	1.38	12	11.48	-7.00	1972.00	5865	20240219	-53.54	2106	20231031	29.39	5865	-53.54	20240219	2440	11.68	20240521	6280	-56.61	20240219	2255	20.84	20231031	4.90	N	033230	500	196 억	944027	N	N	0	N	N
37	20240527	130418	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2805	190	2	7.27	10313923660	3715966	174.19	2770	2880	2650	3395	1835	2615	2775.57	2.41	-305265	2845	2730	2665	2550	2485	2697	2517	196	780	500	1620	5	1	39215380	1100	-400.71	1.42	12	9.48	-7.00	1972.00	5865	20240219	-52.17	2106	20231031	33.19	5865	-52.17	20240219	2440	14.96	20240521	6280	-55.33	20240219	2255	24.39	20231031	4.90	N	033230	500	196 억	944027	N	N	0	N	N
38	20240527	120419	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2680	65	2	2.49	4422812630	1618708	75.88	2770	2795	2665	3395	1835	2615	2732.32	2.41	-225077	2845	2730	2665	2550	2485	2697	2517	196	780	500	1620	5	1	39215380	1051	-382.86	1.36	12	4.13	-7.00	1972.00	5865	20240219	-54.31	2106	20231031	27.26	5865	-54.31	20240219	2440	9.84	20240521	6280	-57.32	20240219	2255	18.85	20231031	4.90	N	033230	500	196 억	944027	N	N	0	N	N
39	20240527	110418	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2700	85	2	3.25	4010964740	1465424	68.69	2770	2795	2675	3395	1835	2615	2737.08	2.41	-187697	2845	2730	2665	2550	2485	2697	2517	196	780	500	1620	5	1	39215380	1059	-385.71	1.37	12	3.74	-7.00	1972.00	5865	20240219	-53.96	2106	20231031	28.21	5865	-53.96	20240219	2440	10.66	20240521	6280	-57.01	20240219	2255	19.73	20231031	4.90	N	033230	500	196 억	944027	N	N	0	N	N
40	20240527	100417	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2725	110	2	4.21	3493154690	1274601	59.75	2770	2795	2675	3395	1835	2615	2740.60	2.41	-164751	2845	2730	2665	2550	2485	2697	2517	196	780	500	1620	5	1	39215380	1069	-389.29	1.38	12	3.25	-7.00	1972.00	5865	20240219	-53.54	2106	20231031	29.39	5865	-53.54	20240219	2440	11.68	20240521	6280	-56.61	20240219	2255	20.84	20231031	4.90	N	033230	500	196 억	944027	N	N	0	N	N
41	20240527	090418	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2745	130	2	4.97	1640624660	593520	27.82	2770	2795	2730	3395	1835	2615	2764.25	2.41	-114887	2845	2730	2665	2550	2485	2697	2517	196	780	500	1620	5	1	39215380	1076	-392.14	1.39	12	1.51	-7.00	1972.00	5865	20240219	-53.20	2106	20231031	30.34	5865	-53.20	20240219	2440	12.50	20240521	6280	-56.29	20240219	2255	21.73	20231031	4.90	N	033230	500	196 억	944027	N	N	0	N	N
42	20240524	160359	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2615	-85	5	-3.15	3837753005	1448653	112.19	2665	2780	2600	3510	1890	2700	2649.31	2.81	-155406	2876	2787	2726	2637	2576	2757	2607	196	810	500	1670	5	1	39215380	1025	-373.57	1.33	12	3.69	-7.00	1972.00	5865	20240219	-55.41	2106	20231031	24.17	5865	-55.41	20240219	2440	7.17	20240521	6280	-58.36	20240219	2255	15.96	20231031	4.79	N	033230	500	196 억	1100383	N	N	0	N	N
43	20240524	150359	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2610	-90	5	-3.33	3606158085	1359991	105.32	2665	2780	2600	3510	1890	2700	2651.60	2.81	-152744	2876	2787	2726	2637	2576	2757	2607	196	810	500	1670	5	1	39215380	1024	-372.86	1.32	12	3.47	-7.00	1972.00	5865	20240219	-55.50	2106	20231031	23.93	5865	-55.50	20240219	2440	6.97	20240521	6280	-58.44	20240219	2255	15.74	20231031	4.79	N	033230	500	196 억	1100383	N	N	0	N	N
44	20240524	140401	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2625	-75	5	-2.78	3151417430	1186552	91.89	2665	2780	2600	3510	1890	2700	2655.95	2.81	-134866	2876	2787	2726	2637	2576	2757	2607	196	810	500	1670	5	1	39215380	1029	-375.00	1.33	12	3.03	-7.00	1972.00	5865	20240219	-55.24	2106	20231031	24.64	5865	-55.24	20240219	2440	7.58	20240521	6280	-58.20	20240219	2255	16.41	20231031	4.79	N	033230	500	196 억	1100383	N	N	0	N	N
45	20240524	130400	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2655	-45	5	-1.67	2881274010	1083914	83.94	2665	2780	2600	3510	1890	2700	2658.21	2.81	-135514	2876	2787	2726	2637	2576	2757	2607	196	810	500	1670	5	1	39215380	1041	-379.29	1.35	12	2.76	-7.00	1972.00	5865	20240219	-54.73	2106	20231031	26.07	5865	-54.73	20240219	2440	8.81	20240521	6280	-57.72	20240219	2255	17.74	20231031	4.79	N	033230	500	196 억	1100383	N	N	0	N	N
46	20240524	120359	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2615	-85	5	-3.15	2353107810	883514	68.42	2665	2780	2600	3510	1890	2700	2663.35	2.81	-106380	2876	2787	2726	2637	2576	2757	2607	196	810	500	1670	5	1	39215380	1025	-373.57	1.33	12	2.25	-7.00	1972.00	5865	20240219	-55.41	2106	20231031	24.17	5865	-55.41	20240219	2440	7.17	20240521	6280	-58.36	20240219	2255	15.96	20231031	4.79	N	033230	500	196 억	1100383	N	N	0	N	N
47	20240524	110359	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2645	-55	5	-2.04	1094879985	413800	32.05	2665	2695	2600	3510	1890	2700	2645.92	2.81	11561	2876	2787	2726	2637	2576	2757	2607	196	810	500	1670	5	1	39215380	1037	-377.86	1.34	12	1.06	-7.00	1972.00	5865	20240219	-54.90	2106	20231031	25.59	5865	-54.90	20240219	2440	8.40	20240521	6280	-57.88	20240219	2255	17.29	20231031	4.79	N	033230	500	196 억	1100383	N	N	0	N	N
48	20240524	100401	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2665	-35	5	-1.30	821010660	311209	24.10	2665	2685	2600	3510	1890	2700	2638.13	2.81	30178	2876	2787	2726	2637	2576	2757	2607	196	810	500	1670	5	1	39215380	1045	-380.71	1.35	12	0.79	-7.00	1972.00	5865	20240219	-54.56	2106	20231031	26.54	5865	-54.56	20240219	2440	9.22	20240521	6280	-57.56	20240219	2255	18.18	20231031	4.79	N	033230	500	196 억	1100383	N	N	0	N	N
49	20240524	090400	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2650	-50	5	-1.85	96101945	36136	2.80	2665	2685	2635	3510	1890	2700	2659.45	2.81	2394	2876	2787	2726	2637	2576	2757	2607	196	810	500	1670	5	1	39215380	1039	-378.57	1.34	12	0.09	-7.00	1972.00	5865	20240219	-54.82	2106	20231031	25.83	5865	-54.82	20240219	2440	8.61	20240521	6280	-57.80	20240219	2255	17.52	20231031	4.79	N	033230	500	196 억	1100383	N	N	0	N	N
50	20240523	160357	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2700	-95	5	-3.40	3452975055	1266726	27.26	2815	2815	2665	3630	1960	2795	2725.88	2.61	73681	3031	2912	2821	2702	2611	2972	2762	196	835	500	1730	5	1	39215380	1059	-385.71	1.37	12	3.23	-7.00	1972.00	5865	20240219	-53.96	2106	20231031	28.21	5865	-53.96	20240219	2440	10.66	20240521	6280	-57.01	20240219	2255	19.73	20231031	4.73	N	033230	500	196 억	1025297	N	N	0	N	N
51	20240523	150359	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2695	-100	5	-3.58	2937072370	1074736	23.13	2815	2815	2690	3630	1960	2795	2732.73	2.61	49020	3031	2912	2821	2702	2611	2972	2762	196	835	500	1730	5	1	39215380	1057	-385.00	1.37	12	2.74	-7.00	1972.00	5865	20240219	-54.05	2106	20231031	27.97	5865	-54.05	20240219	2440	10.45	20240521	6280	-57.09	20240219	2255	19.51	20231031	4.73	N	033230	500	196 억	1025297	N	N	0	N	N
52	20240523	140400	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2720	-75	5	-2.68	2303031280	840325	18.09	2815	2815	2710	3630	1960	2795	2740.53	2.61	140078	3031	2912	2821	2702	2611	2972	2762	196	835	500	1730	5	1	39215380	1067	-388.57	1.38	12	2.14	-7.00	1972.00	5865	20240219	-53.62	2106	20231031	29.15	5865	-53.62	20240219	2440	11.48	20240521	6280	-56.69	20240219	2255	20.62	20231031	4.73	N	033230	500	196 억	1025297	N	N	0	N	N
53	20240523	130359	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2725	-70	5	-2.50	2097567940	764717	16.46	2815	2815	2710	3630	1960	2795	2742.82	2.61	151372	3031	2912	2821	2702	2611	2972	2762	196	835	500	1730	5	1	39215380	1069	-389.29	1.38	12	1.95	-7.00	1972.00	5865	20240219	-53.54	2106	20231031	29.39	5865	-53.54	20240219	2440	11.68	20240521	6280	-56.61	20240219	2255	20.84	20231031	4.73	N	033230	500	196 억	1025297	N	N	0	N	N
54	20240523	120357	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2745	-50	5	-1.79	1831606540	667018	14.36	2815	2815	2710	3630	1960	2795	2745.84	2.61	136496	3031	2912	2821	2702	2611	2972	2762	196	835	500	1730	5	1	39215380	1076	-392.14	1.39	12	1.70	-7.00	1972.00	5865	20240219	-53.20	2106	20231031	30.34	5865	-53.20	20240219	2440	12.50	20240521	6280	-56.29	20240219	2255	21.73	20231031	4.73	N	033230	500	196 억	1025297	N	N	0	N	N
55	20240523	110357	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2745	-50	5	-1.79	1517425160	552490	11.89	2815	2815	2710	3630	1960	2795	2746.37	2.61	130223	3031	2912	2821	2702	2611	2972	2762	196	835	500	1730	5	1	39215380	1076	-392.14	1.39	12	1.41	-7.00	1972.00	5865	20240219	-53.20	2106	20231031	30.34	5865	-53.20	20240219	2440	12.50	20240521	6280	-56.29	20240219	2255	21.73	20231031	4.73	N	033230	500	196 억	1025297	N	N	0	N	N
56	20240523	100357	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2755	-40	5	-1.43	1069379655	389512	8.38	2815	2815	2710	3630	1960	2795	2745.22	2.61	44332	3031	2912	2821	2702	2611	2972	2762	196	835	500	1730	5	1	39215380	1080	-393.57	1.40	12	0.99	-7.00	1972.00	5865	20240219	-53.03	2106	20231031	30.82	5865	-53.03	20240219	2440	12.91	20240521	6280	-56.13	20240219	2255	22.17	20231031	4.73	N	033230	500	196 억	1025297	N	N	0	N	N
57	20240523	090400	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2735	-60	5	-2.15	293722695	106134	2.28	2815	2815	2730	3630	1960	2795	2767.02	2.61	-19384	3031	2912	2821	2702	2611	2972	2762	196	835	500	1730	5	1	39215380	1073	-390.71	1.39	12	0.27	-7.00	1972.00	5865	20240219	-53.37	2106	20231031	29.87	5865	-53.37	20240219	2440	12.09	20240521	6280	-56.45	20240219	2255	21.29	20231031	4.73	N	033230	500	196 억	1025297	N	N	0	N	N
58	20240522	160354	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2795	15	2	0.54	13044779695	4603090	16.38	2740	2940	2730	3610	1950	2780	2834.05	2.40	33504	3380	3080	2760	2460	2140	3230	2610	196	830	500	1720	5	1	39215380	1096	-399.29	1.42	12	11.74	-7.00	1972.00	5865	20240219	-52.34	2106	20231031	32.72	5865	-52.34	20240219	2440	14.55	20240521	6280	-55.49	20240219	2255	23.95	20231031	4.73	N	033230	500	196 억	940004	N	N	0	N	N
59	20240522	150357	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2765	-15	5	-0.54	12716218520	4484955	15.96	2740	2940	2730	3610	1950	2780	2835.40	2.40	24053	3380	3080	2760	2460	2140	3230	2610	196	830	500	1720	5	1	39215380	1084	-395.00	1.40	12	11.44	-7.00	1972.00	5865	20240219	-52.86	2106	20231031	31.29	5865	-52.86	20240219	2440	13.32	20240521	6280	-55.97	20240219	2255	22.62	20231031	4.73	N	033230	500	196 억	940004	N	N	0	N	N
60	20240522	140357	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2780	0	3	0.00	12280304675	4327842	15.40	2740	2940	2730	3610	1950	2780	2837.62	2.40	4725	3380	3080	2760	2460	2140	3230	2610	196	830	500	1720	5	1	39215380	1090	-397.14	1.41	12	11.04	-7.00	1972.00	5865	20240219	-52.60	2106	20231031	32.00	5865	-52.60	20240219	2440	13.93	20240521	6280	-55.73	20240219	2255	23.28	20231031	4.73	N	033230	500	196 억	940004	N	N	0	N	N
61	20240522	130355	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2840	60	2	2.16	11632094660	4096207	14.57	2740	2940	2730	3610	1950	2780	2839.84	2.40	-10981	3380	3080	2760	2460	2140	3230	2610	196	830	500	1720	5	1	39215380	1114	-405.71	1.44	12	10.45	-7.00	1972.00	5865	20240219	-51.58	2106	20231031	34.85	5865	-51.58	20240219	2440	16.39	20240521	6280	-54.78	20240219	2255	25.94	20231031	4.73	N	033230	500	196 억	940004	N	N	0	N	N
62	20240522	120356	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2805	25	2	0.90	11174088800	3933342	14.00	2740	2940	2730	3610	1950	2780	2840.99	2.40	-29082	3380	3080	2760	2460	2140	3230	2610	196	830	500	1720	5	1	39215380	1100	-400.71	1.42	12	10.03	-7.00	1972.00	5865	20240219	-52.17	2106	20231031	33.19	5865	-52.17	20240219	2440	14.96	20240521	6280	-55.33	20240219	2255	24.39	20231031	4.73	N	033230	500	196 억	940004	N	N	0	N	N
63	20240522	110357	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2830	50	2	1.80	10300500500	3622216	12.89	2740	2940	2730	3610	1950	2780	2843.84	2.40	-48480	3380	3080	2760	2460	2140	3230	2610	196	830	500	1720	5	1	39215380	1110	-404.29	1.44	12	9.24	-7.00	1972.00	5865	20240219	-51.75	2106	20231031	34.38	5865	-51.75	20240219	2440	15.98	20240521	6280	-54.94	20240219	2255	25.50	20231031	4.73	N	033230	500	196 억	940004	N	N	0	N	N
64	20240522	100357	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2840	60	2	2.16	9117521755	3205705	11.41	2740	2940	2730	3610	1950	2780	2844.31	2.40	-95221	3380	3080	2760	2460	2140	3230	2610	196	830	500	1720	5	1	39215380	1114	-405.71	1.44	12	8.17	-7.00	1972.00	5865	20240219	-51.58	2106	20231031	34.85	5865	-51.58	20240219	2440	16.39	20240521	6280	-54.78	20240219	2255	25.94	20231031	4.73	N	033230	500	196 억	940004	N	N	0	N	N
65	20240522	090357	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2840	60	2	2.16	1431997050	510180	1.82	2740	2855	2735	3610	1950	2780	2807.26	2.40	66406	3380	3080	2760	2460	2140	3230	2610	196	830	500	1720	5	1	39215380	1114	-405.71	1.44	12	1.30	-7.00	1972.00	5865	20240219	-51.58	2106	20231031	34.85	5865	-51.58	20240219	2440	16.39	20240521	6280	-54.78	20240219	2255	25.94	20231031	4.73	N	033230	500	196 억	940004	N	N	0	N	N
66	20240521	160352	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2780	305	2	12.32	80183455240	27953901	5529.50	2460	3060	2440	3215	1735	2475	2868.54	3.62	-427541	2565	2520	2490	2445	2415	2505	2430	196	740	500	1530	5	1	39215380	1090	-397.14	1.41	12	71.28	-7.00	1972.00	5865	20240219	-52.60	2106	20231031	32.00	5865	-52.60	20240219	2440	13.93	20240521	6280	-55.73	20240219	2255	23.28	20231031	4.75	N	033230	500	196 억	1417787	N	N	0	N	N
67	20240521	150356	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2765	290	2	11.72	78451779755	27327251	5405.55	2460	3060	2440	3215	1735	2475	2870.83	3.62	-390130	2565	2520	2490	2445	2415	2505	2430	196	740	500	1530	5	1	39215380	1084	-395.00	1.40	12	69.69	-7.00	1972.00	5865	20240219	-52.86	2106	20231031	31.29	5865	-52.86	20240219	2440	13.32	20240521	6280	-55.97	20240219	2255	22.62	20231031	4.75	N	033230	500	196 억	1417787	N	N	0	N	N
68	20240521	140355	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2860	385	2	15.56	73104222645	25424199	5029.11	2460	3060	2440	3215	1735	2475	2875.38	3.62	-467874	2565	2520	2490	2445	2415	2505	2430	196	740	500	1530	5	1	39215380	1122	-408.57	1.45	12	64.83	-7.00	1972.00	5865	20240219	-51.24	2106	20231031	35.80	5865	-51.24	20240219	2440	17.21	20240521	6280	-54.46	20240219	2255	26.83	20231031	4.75	N	033230	500	196 억	1417787	N	N	0	N	N
69	20240521	130356	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2820	345	2	13.94	37082442205	13180171	2607.14	2460	3015	2440	3215	1735	2475	2813.50	3.62	-371940	2565	2520	2490	2445	2415	2505	2430	196	740	500	1530	5	1	39215380	1106	-402.86	1.43	12	33.61	-7.00	1972.00	5865	20240219	-51.92	2106	20231031	33.90	5865	-51.92	20240219	2440	15.57	20240521	6280	-55.10	20240219	2255	25.06	20231031	4.75	N	033230	500	196 억	1417787	N	N	0	N	N
70	20240521	120355	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2725	250	2	10.10	31953622085	11334482	2242.05	2460	3015	2440	3215	1735	2475	2819.15	3.62	-412078	2565	2520	2490	2445	2415	2505	2430	196	740	500	1530	5	1	39215380	1069	-389.29	1.38	12	28.90	-7.00	1972.00	5865	20240219	-53.54	2106	20231031	29.39	5865	-53.54	20240219	2440	11.68	20240521	6280	-56.61	20240219	2255	20.84	20231031	4.75	N	033230	500	196 억	1417787	N	N	0	N	N
71	20240521	110357	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2780	305	2	12.32	2570918965	965997	191.08	2460	2795	2440	3215	1735	2475	2661.42	3.62	-81410	2565	2520	2490	2445	2415	2505	2430	196	740	500	1530	5	1	39215380	1090	-397.14	1.41	12	2.46	-7.00	1972.00	5865	20240219	-52.60	2106	20231031	32.00	5865	-52.60	20240219	2440	13.93	20240521	6280	-55.73	20240219	2255	23.28	20231031	4.75	N	033230	500	196 억	1417787	N	N	0	N	N
72	20240521	100356	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2455	-20	5	-0.81	184897810	75315	14.90	2460	2475	2440	3215	1735	2475	2454.99	3.62	13298	2565	2520	2490	2445	2415	2505	2430	196	740	500	1530	5	1	39215380	963	-350.71	1.24	12	0.19	-7.00	1972.00	5865	20240219	-58.14	2106	20231031	16.57	5865	-58.14	20240219	2440	0.61	20240521	6280	-60.91	20240219	2255	8.87	20231031	4.75	N	033230	500	196 억	1417787	N	N	0	N	N
73	20240521	090354	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2450	-25	5	-1.01	31867770	12962	2.56	2460	2470	2450	3215	1735	2475	2458.55	3.62	747	2565	2520	2490	2445	2415	2505	2430	196	740	500	1530	5	1	39215380	961	-350.00	1.24	12	0.03	-7.00	1972.00	5865	20240219	-58.23	2106	20231031	16.33	5865	-58.23	20240219	2450	0.00	20240521	6280	-60.99	20240219	2255	8.65	20231031	4.75	N	033230	500	196 억	1417787	N	N	0	N	N
74	20240517	160356	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2535	-15	5	-0.59	769869725	303943	70.70	2570	2580	2505	3315	1785	2550	2532.94	3.45	8902	2683	2616	2568	2501	2453	2592	2477	196	765	500	1580	5	1	39215380	994	-362.14	1.29	12	0.78	-7.00	1972.00	5865	20240219	-56.78	2106	20231031	20.37	5865	-56.78	20240219	2500	1.40	20240513	6280	-59.63	20240219	2255	12.42	20231031	4.84	N	033230	500	196 억	1351044	N	N	342	N	N
75	20240517	150359	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2535	-15	5	-0.59	744949520	294114	68.41	2570	2580	2505	3315	1785	2550	2532.86	3.45	9621	2683	2616	2568	2501	2453	2592	2477	196	765	500	1580	5	1	39215380	994	-362.14	1.29	12	0.75	-7.00	1972.00	5865	20240219	-56.78	2106	20231031	20.37	5865	-56.78	20240219	2500	1.40	20240513	6280	-59.63	20240219	2255	12.42	20231031	4.84	N	033230	500	196 억	1351044	N	N	342	N	N
76	20240517	140351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2530	-20	5	-0.78	671183890	265000	61.64	2570	2580	2505	3315	1785	2550	2532.77	3.45	10350	2683	2616	2568	2501	2453	2592	2477	196	765	500	1580	5	1	39215380	992	-361.43	1.28	12	0.68	-7.00	1972.00	5865	20240219	-56.86	2106	20231031	20.13	5865	-56.86	20240219	2500	1.20	20240513	6280	-59.71	20240219	2255	12.20	20231031	4.84	N	033230	500	196 억	1351044	N	N	342	N	N
77	20240517	130351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2530	-20	5	-0.78	598172375	236075	54.91	2570	2580	2505	3315	1785	2550	2533.82	3.45	7488	2683	2616	2568	2501	2453	2592	2477	196	765	500	1580	5	1	39215380	992	-361.43	1.28	12	0.60	-7.00	1972.00	5865	20240219	-56.86	2106	20231031	20.13	5865	-56.86	20240219	2500	1.20	20240513	6280	-59.71	20240219	2255	12.20	20231031	4.84	N	033230	500	196 억	1351044	N	N	342	N	N
78	20240517	120352	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2525	-25	5	-0.98	582671795	229935	53.48	2570	2580	2505	3315	1785	2550	2534.07	3.45	4767	2683	2616	2568	2501	2453	2592	2477	196	765	500	1580	5	1	39215380	990	-360.71	1.28	12	0.59	-7.00	1972.00	5865	20240219	-56.95	2106	20231031	19.90	5865	-56.95	20240219	2500	1.00	20240513	6280	-59.79	20240219	2255	11.97	20231031	4.84	N	033230	500	196 억	1351044	N	N	342	N	N
79	20240517	110351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2510	-40	5	-1.57	514461060	202841	47.18	2570	2580	2510	3315	1785	2550	2536.28	3.45	-216	2683	2616	2568	2501	2453	2592	2477	196	765	500	1580	5	1	39215380	984	-358.57	1.27	12	0.52	-7.00	1972.00	5865	20240219	-57.20	2106	20231031	19.18	5865	-57.20	20240219	2500	0.40	20240513	6280	-60.03	20240219	2255	11.31	20231031	4.84	N	033230	500	196 억	1351044	N	N	342	N	N
80	20240517	100349	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2535	-15	5	-0.59	390461280	153662	35.74	2570	2580	2520	3315	1785	2550	2541.04	3.45	2274	2683	2616	2568	2501	2453	2592	2477	196	765	500	1580	5	1	39215380	994	-362.14	1.29	12	0.39	-7.00	1972.00	5865	20240219	-56.78	2106	20231031	20.37	5865	-56.78	20240219	2500	1.40	20240513	6280	-59.63	20240219	2255	12.42	20231031	4.84	N	033230	500	196 억	1351044	N	N	342	N	N
81	20240517	090352	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2555	5	2	0.20	85746880	33430	7.78	2570	2580	2550	3315	1785	2550	2564.97	3.45	-14901	2683	2616	2568	2501	2453	2592	2477	196	765	500	1580	5	1	39215380	1002	-365.00	1.30	12	0.09	-7.00	1972.00	5865	20240219	-56.44	2106	20231031	21.32	5865	-56.44	20240219	2500	2.20	20240513	6280	-59.32	20240219	2255	13.30	20231031	4.84	N	033230	500	196 억	1351044	N	N	342	N	N
82	20240516	160350	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2550	-30	5	-1.16	1086530055	420876	91.43	2620	2635	2520	3350	1810	2580	2581.80	3.60	-61128	2653	2616	2568	2531	2483	2635	2550	196	770	500	1590	5	1	39215380	1000	-364.29	1.29	12	1.07	-7.00	1972.00	5865	20240219	-56.52	2106	20231031	21.08	5865	-56.52	20240219	2500	2.00	20240513	6280	-59.39	20240219	2255	13.08	20231031	4.89	N	033230	500	196 억	1412164	N	N	342	N	N
83	20240516	150348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2545	-35	5	-1.36	962859745	372169	80.85	2620	2635	2540	3350	1810	2580	2587.16	3.60	-55312	2653	2616	2568	2531	2483	2635	2550	196	770	500	1590	5	1	39215380	998	-363.57	1.29	12	0.95	-7.00	1972.00	5865	20240219	-56.61	2106	20231031	20.85	5865	-56.61	20240219	2500	1.80	20240513	6280	-59.47	20240219	2255	12.86	20231031	4.89	N	033230	500	196 억	1412164	N	N	0	N	N
84	20240516	140351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2575	-5	5	-0.19	785765210	302917	65.81	2620	2635	2560	3350	1810	2580	2594.00	3.60	-23245	2653	2616	2568	2531	2483	2635	2550	196	770	500	1590	5	1	39215380	1010	-367.86	1.31	12	0.77	-7.00	1972.00	5865	20240219	-56.10	2106	20231031	22.27	5865	-56.10	20240219	2500	3.00	20240513	6280	-59.00	20240219	2255	14.19	20231031	4.89	N	033230	500	196 억	1412164	N	N	0	N	N
85	20240516	130351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2570	-10	5	-0.39	686234220	264177	57.39	2620	2635	2565	3350	1810	2580	2597.63	3.60	-2397	2653	2616	2568	2531	2483	2635	2550	196	770	500	1590	5	1	39215380	1008	-367.14	1.30	12	0.67	-7.00	1972.00	5865	20240219	-56.18	2106	20231031	22.03	5865	-56.18	20240219	2500	2.80	20240513	6280	-59.08	20240219	2255	13.97	20231031	4.89	N	033230	500	196 억	1412164	N	N	0	N	N
86	20240516	120348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2580	0	3	0.00	616043780	236884	51.46	2620	2635	2565	3350	1810	2580	2600.61	3.60	7134	2653	2616	2568	2531	2483	2635	2550	196	770	500	1590	5	1	39215380	1012	-368.57	1.31	12	0.60	-7.00	1972.00	5865	20240219	-56.01	2106	20231031	22.51	5865	-56.01	20240219	2500	3.20	20240513	6280	-58.92	20240219	2255	14.41	20231031	4.89	N	033230	500	196 억	1412164	N	N	0	N	N
87	20240516	110348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2580	0	3	0.00	556117665	213645	46.41	2620	2635	2565	3350	1810	2580	2603.00	3.60	8067	2653	2616	2568	2531	2483	2635	2550	196	770	500	1590	5	1	39215380	1012	-368.57	1.31	12	0.54	-7.00	1972.00	5865	20240219	-56.01	2106	20231031	22.51	5865	-56.01	20240219	2500	3.20	20240513	6280	-58.92	20240219	2255	14.41	20231031	4.89	N	033230	500	196 억	1412164	N	N	0	N	N
88	20240516	100349	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2605	25	2	0.97	350243715	134007	29.11	2620	2635	2595	3350	1810	2580	2613.62	3.60	5727	2653	2616	2568	2531	2483	2635	2550	196	770	500	1590	5	1	39215380	1022	-372.14	1.32	12	0.34	-7.00	1972.00	5865	20240219	-55.58	2106	20231031	23.69	5865	-55.58	20240219	2500	4.20	20240513	6280	-58.52	20240219	2255	15.52	20231031	4.89	N	033230	500	196 억	1412164	N	N	0	N	N
89	20240516	090348	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2620	40	2	1.55	76977095	29367	6.38	2620	2635	2610	3350	1810	2580	2621.21	3.60	8620	2653	2616	2568	2531	2483	2635	2550	196	770	500	1590	5	1	39215380	1027	-374.29	1.33	12	0.07	-7.00	1972.00	5865	20240219	-55.33	2106	20231031	24.41	5865	-55.33	20240219	2500	4.80	20240513	6280	-58.28	20240219	2255	16.19	20231031	4.89	N	033230	500	196 억	1412164	N	N	0	N	N
90	20240514	160353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2580	55	2	2.18	1171019795	455254	88.55	2530	2605	2520	3280	1770	2525	2572.22	3.50	40302	2628	2576	2538	2486	2448	2557	2467	196	755	500	1560	5	1	39215380	1012	-368.57	1.31	12	1.16	-7.00	1972.00	5865	20240219	-56.01	2106	20231031	22.51	5865	-56.01	20240219	2500	3.20	20240513	6280	-58.92	20240219	2255	14.41	20231031	4.66	N	033230	500	196 억	1371718	N	N	0	N	N
91	20240514	150354	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2575	50	2	1.98	1127323100	438322	85.26	2530	2605	2520	3280	1770	2525	2571.91	3.50	38388	2628	2576	2538	2486	2448	2557	2467	196	755	500	1560	5	1	39215380	1010	-367.86	1.31	12	1.12	-7.00	1972.00	5865	20240219	-56.10	2106	20231031	22.27	5865	-56.10	20240219	2500	3.00	20240513	6280	-59.00	20240219	2255	14.19	20231031	4.66	N	033230	500	196 억	1371718	N	N	0	N	N
92	20240514	140353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2590	65	2	2.57	986749365	383785	74.65	2530	2605	2520	3280	1770	2525	2571.10	3.50	30631	2628	2576	2538	2486	2448	2557	2467	196	755	500	1560	5	1	39215380	1016	-370.00	1.31	12	0.98	-7.00	1972.00	5865	20240219	-55.84	2106	20231031	22.98	5865	-55.84	20240219	2500	3.60	20240513	6280	-58.76	20240219	2255	14.86	20231031	4.66	N	033230	500	196 억	1371718	N	N	0	N	N
93	20240514	130353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2590	65	2	2.57	920744710	358235	69.68	2530	2605	2520	3280	1770	2525	2570.23	3.50	23187	2628	2576	2538	2486	2448	2557	2467	196	755	500	1560	5	1	39215380	1016	-370.00	1.31	12	0.91	-7.00	1972.00	5865	20240219	-55.84	2106	20231031	22.98	5865	-55.84	20240219	2500	3.60	20240513	6280	-58.76	20240219	2255	14.86	20231031	4.66	N	033230	500	196 억	1371718	N	N	0	N	N
94	20240514	120352	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2570	45	2	1.78	738552420	287822	55.99	2530	2600	2520	3280	1770	2525	2566.00	3.50	20279	2628	2576	2538	2486	2448	2557	2467	196	755	500	1560	5	1	39215380	1008	-367.14	1.30	12	0.73	-7.00	1972.00	5865	20240219	-56.18	2106	20231031	22.03	5865	-56.18	20240219	2500	2.80	20240513	6280	-59.08	20240219	2255	13.97	20231031	4.66	N	033230	500	196 억	1371718	N	N	0	N	N
95	20240514	110352	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2575	50	2	1.98	663414615	258637	50.31	2530	2600	2520	3280	1770	2525	2565.04	3.50	17321	2628	2576	2538	2486	2448	2557	2467	196	755	500	1560	5	1	39215380	1010	-367.86	1.31	12	0.66	-7.00	1972.00	5865	20240219	-56.10	2106	20231031	22.27	5865	-56.10	20240219	2500	3.00	20240513	6280	-59.00	20240219	2255	14.19	20231031	4.66	N	033230	500	196 억	1371718	N	N	0	N	N
96	20240514	100352	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2595	70	2	2.77	451569140	176609	34.35	2530	2595	2520	3280	1770	2525	2556.89	3.50	28405	2628	2576	2538	2486	2448	2557	2467	196	755	500	1560	5	1	39215380	1018	-370.71	1.32	12	0.45	-7.00	1972.00	5865	20240219	-55.75	2106	20231031	23.22	5865	-55.75	20240219	2500	3.80	20240513	6280	-58.68	20240219	2255	15.08	20231031	4.66	N	033230	500	196 억	1371718	N	N	0	N	N
97	20240514	090352	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2525	0	3	0.00	74188280	29381	5.72	2530	2540	2520	3280	1770	2525	2525.04	3.50	14122	2628	2576	2538	2486	2448	2557	2467	196	755	500	1560	5	1	39215380	990	-360.71	1.28	12	0.07	-7.00	1972.00	5865	20240219	-56.95	2106	20231031	19.90	5865	-56.95	20240219	2500	1.00	20240513	6280	-59.79	20240219	2255	11.97	20231031	4.66	N	033230	500	196 억	1371718	N	N	0	N	N
98	20240513	160353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2525	-25	5	-0.98	1286996945	508843	42.96	2550	2590	2500	3315	1785	2550	2529.25	3.31	74916	2840	2695	2615	2470	2390	2655	2430	196	765	500	1580	5	1	39215380	990	-360.71	1.28	12	1.30	-7.00	1972.00	5865	20240219	-56.95	2026	20230504	24.63	5865	-56.95	20240219	2500	1.00	20240513	6280	-59.79	20240219	2255	11.97	20231031	4.72	N	033230	500	196 억	1296945	N	N	0	N	N
99	20240513	150354	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2515	-35	5	-1.37	1211119150	478742	40.42	2550	2590	2500	3315	1785	2550	2529.78	3.31	78847	2840	2695	2615	2470	2390	2655	2430	196	765	500	1580	5	1	39215380	986	-359.29	1.28	12	1.22	-7.00	1972.00	5865	20240219	-57.12	2026	20230504	24.14	5865	-57.12	20240219	2500	0.60	20240513	6280	-59.95	20240219	2255	11.53	20231031	4.72	N	033230	500	196 억	1296945	N	N	0	N	N
100	20240513	140352	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2520	-30	5	-1.18	1089819190	430503	36.35	2550	2590	2500	3315	1785	2550	2531.48	3.31	78461	2840	2695	2615	2470	2390	2655	2430	196	765	500	1580	5	1	39215380	988	-360.00	1.28	12	1.10	-7.00	1972.00	5865	20240219	-57.03	2026	20230504	24.38	5865	-57.03	20240219	2500	0.80	20240513	6280	-59.87	20240219	2255	11.75	20231031	4.72	N	033230	500	196 억	1296945	N	N	0	N	N
101	20240513	130351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2515	-35	5	-1.37	913851750	360377	30.43	2550	2590	2505	3315	1785	2550	2535.80	3.31	43832	2840	2695	2615	2470	2390	2655	2430	196	765	500	1580	5	1	39215380	986	-359.29	1.28	12	0.92	-7.00	1972.00	5865	20240219	-57.12	2026	20230504	24.14	5865	-57.12	20240219	2505	0.40	20240513	6280	-59.95	20240219	2255	11.53	20231031	4.72	N	033230	500	196 억	1296945	N	N	0	N	N
102	20240513	120353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2515	-35	5	-1.37	752148705	296035	24.99	2550	2590	2515	3315	1785	2550	2540.73	3.31	33890	2840	2695	2615	2470	2390	2655	2430	196	765	500	1580	5	1	39215380	986	-359.29	1.28	12	0.75	-7.00	1972.00	5865	20240219	-57.12	2026	20230504	24.14	5865	-57.12	20240219	2515	0.00	20240513	6280	-59.95	20240219	2255	11.53	20231031	4.72	N	033230	500	196 억	1296945	N	N	0	N	N
103	20240513	110351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2545	-5	5	-0.20	595955275	234137	19.77	2550	2590	2520	3315	1785	2550	2545.32	3.31	34381	2840	2695	2615	2470	2390	2655	2430	196	765	500	1580	5	1	39215380	998	-363.57	1.29	12	0.60	-7.00	1972.00	5865	20240219	-56.61	2026	20230504	25.62	5865	-56.61	20240219	2516	1.15	20240416	6280	-59.47	20240219	2255	12.86	20231031	4.72	N	033230	500	196 억	1296945	N	N	0	N	N
104	20240513	100353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2555	5	2	0.20	365602380	143224	12.09	2550	2590	2520	3315	1785	2550	2552.67	3.31	14868	2840	2695	2615	2470	2390	2655	2430	196	765	500	1580	5	1	39215380	1002	-365.00	1.30	12	0.37	-7.00	1972.00	5865	20240219	-56.44	2026	20230504	26.11	5865	-56.44	20240219	2516	1.55	20240416	6280	-59.32	20240219	2255	13.30	20231031	4.72	N	033230	500	196 억	1296945	N	N	0	N	N
105	20240513	090353	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2540	-10	5	-0.39	79964960	31464	2.66	2550	2580	2520	3315	1785	2550	2541.35	3.31	637	2840	2695	2615	2470	2390	2655	2430	196	765	500	1580	5	1	39215380	996	-362.86	1.29	12	0.08	-7.00	1972.00	5865	20240219	-56.69	2026	20230504	25.37	5865	-56.69	20240219	2516	0.95	20240416	6280	-59.55	20240219	2255	12.64	20231031	4.72	N	033230	500	196 억	1296945	N	N	0	N	N
106	20240510	160343	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2550	-65	5	-2.49	3077427080	1172303	139.44	2760	2760	2535	3395	1835	2615	2625.32	4.52	-475351	2705	2660	2635	2590	2565	2647	2577	196	780	500	1620	5	1	39215380	1000	-364.29	1.29	12	2.99	-7.00	1972.00	5865	20240219	-56.52	2026	20230503	25.86	5865	-56.52	20240219	2516	1.35	20240416	6280	-59.39	20240219	2255	13.08	20231031	4.78	N	033230	500	196 억	1772296	N	N	0	N	N
107	20240510	150345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2575	-40	5	-1.53	2730521285	1036574	123.30	2760	2760	2570	3395	1835	2615	2634.22	4.52	-424448	2705	2660	2635	2590	2565	2647	2577	196	780	500	1620	5	1	39215380	1010	-367.86	1.31	12	2.64	-7.00	1972.00	5865	20240219	-56.10	2026	20230503	27.10	5865	-56.10	20240219	2516	2.34	20240416	6280	-59.00	20240219	2255	14.19	20231031	4.78	N	033230	500	196 억	1772296	N	N	0	N	N
108	20240510	140346	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2600	-15	5	-0.57	2361248300	893803	106.31	2760	2760	2595	3395	1835	2615	2641.86	4.52	-378712	2705	2660	2635	2590	2565	2647	2577	196	780	500	1620	5	1	39215380	1020	-371.43	1.32	12	2.28	-7.00	1972.00	5865	20240219	-55.67	2026	20230503	28.33	5865	-55.67	20240219	2516	3.34	20240416	6280	-58.60	20240219	2255	15.30	20231031	4.78	N	033230	500	196 억	1772296	N	N	0	N	N
109	20240510	130343	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2610	-5	5	-0.19	2114682615	798987	95.04	2760	2760	2595	3395	1835	2615	2646.79	4.52	-324285	2705	2660	2635	2590	2565	2647	2577	196	780	500	1620	5	1	39215380	1024	-372.86	1.32	12	2.04	-7.00	1972.00	5865	20240219	-55.50	2026	20230503	28.83	5865	-55.50	20240219	2516	3.74	20240416	6280	-58.44	20240219	2255	15.74	20231031	4.78	N	033230	500	196 억	1772296	N	N	0	N	N
110	20240510	120342	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2605	-10	5	-0.38	2005051850	756897	90.03	2760	2760	2595	3395	1835	2615	2649.14	4.52	-311758	2705	2660	2635	2590	2565	2647	2577	196	780	500	1620	5	1	39215380	1022	-372.14	1.32	12	1.93	-7.00	1972.00	5865	20240219	-55.58	2026	20230503	28.58	5865	-55.58	20240219	2516	3.54	20240416	6280	-58.52	20240219	2255	15.52	20231031	4.78	N	033230	500	196 억	1772296	N	N	0	N	N
111	20240510	110343	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2620	5	2	0.19	1858212080	700610	83.33	2760	2760	2595	3395	1835	2615	2652.39	4.52	-284671	2705	2660	2635	2590	2565	2647	2577	196	780	500	1620	5	1	39215380	1027	-374.29	1.33	12	1.79	-7.00	1972.00	5865	20240219	-55.33	2026	20230503	29.32	5865	-55.33	20240219	2516	4.13	20240416	6280	-58.28	20240219	2255	16.19	20231031	4.78	N	033230	500	196 억	1772296	N	N	0	N	N
112	20240510	100343	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2625	10	2	0.38	1483837850	556798	66.23	2760	2760	2610	3395	1835	2615	2665.14	4.52	-244555	2705	2660	2635	2590	2565	2647	2577	196	780	500	1620	5	1	39215380	1029	-375.00	1.33	12	1.42	-7.00	1972.00	5865	20240219	-55.24	2026	20230503	29.57	5865	-55.24	20240219	2516	4.33	20240416	6280	-58.20	20240219	2255	16.41	20231031	4.78	N	033230	500	196 억	1772296	N	N	0	N	N
113	20240510	090344	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2700	85	2	3.25	343492960	126054	14.99	2760	2760	2675	3395	1835	2615	2726.89	4.52	-51770	2705	2660	2635	2590	2565	2647	2577	196	780	500	1620	5	1	39215380	1059	-385.71	1.37	12	0.32	-7.00	1972.00	5865	20240219	-53.96	2026	20230503	33.27	5865	-53.96	20240219	2516	7.31	20240416	6280	-57.01	20240219	2255	19.73	20231031	4.78	N	033230	500	196 억	1772296	N	N	0	N	N
114	20240509	160349	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2800	-50	5	-1.75	2489164630	882340	105.80	2830	2870	2795	3705	1995	2850	2821.45	4.32	78028	2930	2890	2840	2800	2750	2910	2820	196	855	500	1760	5	1	39215380	1098	-400.00	1.42	12	2.25	-7.00	1972.00	6280	20240219	-55.41	2140	20230502	30.84	6280	-55.41	20240219	2695	3.90	20240416	6280	-55.41	20240219	2255	24.17	20231031	4.72	N	033230	500	196 억	1693319	N	N	0	N	N
115	20240509	150351	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2815	-35	5	-1.23	2292208720	812141	97.38	2830	2870	2795	3705	1995	2850	2822.36	4.32	81380	2930	2890	2840	2800	2750	2910	2820	196	855	500	1760	5	1	39215380	1104	-402.14	1.43	12	2.07	-7.00	1972.00	6280	20240219	-55.18	2140	20230502	31.54	6280	-55.18	20240219	2695	4.45	20240416	6280	-55.18	20240219	2255	24.83	20231031	4.72	N	033230	500	196 억	1693319	N	N	0	N	N
116	20240509	140344	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2810	-40	5	-1.40	1968479295	696758	83.55	2830	2870	2795	3705	1995	2850	2825.13	4.32	73675	2930	2890	2840	2800	2750	2910	2820	196	855	500	1760	5	1	39215380	1102	-401.43	1.42	12	1.78	-7.00	1972.00	6280	20240219	-55.25	2140	20230502	31.31	6280	-55.25	20240219	2695	4.27	20240416	6280	-55.25	20240219	2255	24.61	20231031	4.72	N	033230	500	196 억	1693319	N	N	0	N	N
117	20240509	130345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2810	-40	5	-1.40	1786962285	632206	75.81	2830	2870	2795	3705	1995	2850	2826.48	4.32	65473	2930	2890	2840	2800	2750	2910	2820	196	855	500	1760	5	1	39215380	1102	-401.43	1.42	12	1.61	-7.00	1972.00	6280	20240219	-55.25	2140	20230502	31.31	6280	-55.25	20240219	2695	4.27	20240416	6280	-55.25	20240219	2255	24.61	20231031	4.72	N	033230	500	196 억	1693319	N	N	0	N	N
118	20240509	120344	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2810	-40	5	-1.40	1663595110	588311	70.55	2830	2870	2795	3705	1995	2850	2827.67	4.32	62294	2930	2890	2840	2800	2750	2910	2820	196	855	500	1760	5	1	39215380	1102	-401.43	1.42	12	1.50	-7.00	1972.00	6280	20240219	-55.25	2140	20230502	31.31	6280	-55.25	20240219	2695	4.27	20240416	6280	-55.25	20240219	2255	24.61	20231031	4.72	N	033230	500	196 억	1693319	N	N	0	N	N
119	20240509	110337	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2820	-30	5	-1.05	1372738760	485091	58.17	2830	2870	2795	3705	1995	2850	2829.78	4.32	37503	2930	2890	2840	2800	2750	2910	2820	196	855	500	1760	5	1	39215380	1106	-402.86	1.43	12	1.24	-7.00	1972.00	6280	20240219	-55.10	2140	20230502	31.78	6280	-55.10	20240219	2695	4.64	20240416	6280	-55.10	20240219	2255	25.06	20231031	4.72	N	033230	500	196 억	1693319	N	N	0	N	N
120	20240509	100340	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2835	-15	5	-0.53	811850185	285539	34.24	2830	2870	2820	3705	1995	2850	2843.17	4.32	72229	2930	2890	2840	2800	2750	2910	2820	196	855	500	1760	5	1	39215380	1112	-405.00	1.44	12	0.73	-7.00	1972.00	6280	20240219	-54.86	2140	20230502	32.48	6280	-54.86	20240219	2695	5.19	20240416	6280	-54.86	20240219	2255	25.72	20231031	4.72	N	033230	500	196 억	1693319	N	N	0	N	N
121	20240509	090338	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2850	0	3	0.00	74511070	26261	3.15	2830	2860	2830	3705	1995	2850	2836.30	4.32	5276	2930	2890	2840	2800	2750	2910	2820	196	855	500	1760	5	1	39215380	1118	-407.14	1.45	12	0.07	-7.00	1972.00	6280	20240219	-54.62	2140	20230502	33.18	6280	-54.62	20240219	2695	5.75	20240416	6280	-54.62	20240219	2255	26.39	20231031	4.72	N	033230	500	196 억	1693319	N	N	0	N	N
122	20240508	160338	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2850	10	2	0.35	2340729795	827068	174.91	2840	2880	2790	3690	1990	2840	2830.10	4.00	125197	2886	2862	2841	2817	2796	2875	2830	196	850	500	1760	5	1	39215380	1118	-407.14	1.45	12	2.11	-7.00	1972.00	6280	20240219	-54.62	2140	20230502	33.18	6280	-54.62	20240219	2695	5.75	20240416	6280	-54.62	20240219	2255	26.39	20231031	4.67	N	033230	500	196 억	1567903	N	N	0	N	N
123	20240508	150340	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2850	10	2	0.35	2210031205	781215	165.22	2840	2880	2790	3690	1990	2840	2828.97	4.00	119784	2886	2862	2841	2817	2796	2875	2830	196	850	500	1760	5	1	39215380	1118	-407.14	1.45	12	1.99	-7.00	1972.00	6280	20240219	-54.62	2140	20230502	33.18	6280	-54.62	20240219	2695	5.75	20240416	6280	-54.62	20240219	2255	26.39	20231031	4.67	N	033230	500	196 억	1567903	N	N	0	N	N
124	20240508	140336	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2820	-20	5	-0.70	1943888425	687724	145.44	2840	2880	2790	3690	1990	2840	2826.55	4.00	78394	2886	2862	2841	2817	2796	2875	2830	196	850	500	1760	5	1	39215380	1106	-402.86	1.43	12	1.75	-7.00	1972.00	6280	20240219	-55.10	2140	20230502	31.78	6280	-55.10	20240219	2695	4.64	20240416	6280	-55.10	20240219	2255	25.06	20231031	4.67	N	033230	500	196 억	1567903	N	N	0	N	N
125	20240508	130335	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2815	-25	5	-0.88	1724174650	609990	129.00	2840	2880	2790	3690	1990	2840	2826.56	4.00	45272	2886	2862	2841	2817	2796	2875	2830	196	850	500	1760	5	1	39215380	1104	-402.14	1.43	12	1.56	-7.00	1972.00	6280	20240219	-55.18	2140	20230502	31.54	6280	-55.18	20240219	2695	4.45	20240416	6280	-55.18	20240219	2255	24.83	20231031	4.67	N	033230	500	196 억	1567903	N	N	0	N	N
126	20240508	120336	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2805	-35	5	-1.23	1598387830	565160	119.52	2840	2880	2790	3690	1990	2840	2828.20	4.00	27876	2886	2862	2841	2817	2796	2875	2830	196	850	500	1760	5	1	39215380	1100	-400.71	1.42	12	1.44	-7.00	1972.00	6280	20240219	-55.33	2140	20230502	31.07	6280	-55.33	20240219	2695	4.08	20240416	6280	-55.33	20240219	2255	24.39	20231031	4.67	N	033230	500	196 억	1567903	N	N	0	N	N
127	20240508	110411	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2815	-25	5	-0.88	1419410780	501313	106.02	2840	2880	2790	3690	1990	2840	2831.39	4.00	31885	2886	2862	2841	2817	2796	2875	2830	196	850	500	1760	5	1	39215380	1104	-402.14	1.43	12	1.28	-7.00	1972.00	6280	20240219	-55.18	2140	20230502	31.54	6280	-55.18	20240219	2695	4.45	20240416	6280	-55.18	20240219	2255	24.83	20231031	4.67	N	033230	500	196 억	1567903	N	N	0	N	N
128	20240508	100343	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2820	-20	5	-0.70	942181850	330906	69.98	2840	2880	2810	3690	1990	2840	2847.28	4.00	39125	2886	2862	2841	2817	2796	2875	2830	196	850	500	1760	5	1	39215380	1106	-402.86	1.43	12	0.84	-7.00	1972.00	6280	20240219	-55.10	2140	20230502	31.78	6280	-55.10	20240219	2695	4.64	20240416	6280	-55.10	20240219	2255	25.06	20231031	4.67	N	033230	500	196 억	1567903	N	N	0	N	N
129	20240508	090339	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2845	5	2	0.18	63819280	22436	4.74	2840	2860	2835	3690	1990	2840	2844.50	4.00	5421	2886	2862	2841	2817	2796	2875	2830	196	850	500	1760	5	1	39215380	1116	-406.43	1.44	12	0.06	-7.00	1972.00	6280	20240219	-54.70	2140	20230502	32.94	6280	-54.70	20240219	2695	5.57	20240416	6280	-54.70	20240219	2255	26.16	20231031	4.67	N	033230	500	196 억	1567903	N	N	0	N	N
130	20240503	160346	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2825	25	2	0.89	1196243390	423459	119.52	2820	2855	2770	3640	1960	2800	2824.93	3.93	52185	2860	2830	2800	2770	2740	2815	2755	196	840	500	1730	5	1	39215380	1108	-403.57	1.43	12	1.08	-7.00	1972.00	6280	20240219	-55.02	2100	20230427	34.52	6280	-55.02	20240219	2695	4.82	20240416	6280	-55.02	20240219	2170	30.18	20230503	4.60	N	033230	500	196 억	1541735	N	N	0	N	N
131	20240503	150345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2830	30	2	1.07	1106489430	391699	110.56	2820	2855	2770	3640	1960	2800	2824.85	3.93	45309	2860	2830	2800	2770	2740	2815	2755	196	840	500	1730	5	1	39215380	1110	-404.29	1.44	12	1.00	-7.00	1972.00	6280	20240219	-54.94	2100	20230427	34.76	6280	-54.94	20240219	2695	5.01	20240416	6280	-54.94	20240219	2170	30.41	20230503	4.60	N	033230	500	196 억	1541735	N	N	0	N	N
132	20240503	140345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2835	35	2	1.25	962888940	340929	96.23	2820	2855	2770	3640	1960	2800	2824.31	3.93	45113	2860	2830	2800	2770	2740	2815	2755	196	840	500	1730	5	1	39215380	1112	-405.00	1.44	12	0.87	-7.00	1972.00	6280	20240219	-54.86	2100	20230427	35.00	6280	-54.86	20240219	2695	5.19	20240416	6280	-54.86	20240219	2170	30.65	20230503	4.60	N	033230	500	196 억	1541735	N	N	0	N	N
133	20240503	130346	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2835	35	2	1.25	832642185	295051	83.28	2820	2855	2770	3640	1960	2800	2822.03	3.93	32368	2860	2830	2800	2770	2740	2815	2755	196	840	500	1730	5	1	39215380	1112	-405.00	1.44	12	0.75	-7.00	1972.00	6280	20240219	-54.86	2100	20230427	35.00	6280	-54.86	20240219	2695	5.19	20240416	6280	-54.86	20240219	2170	30.65	20230503	4.60	N	033230	500	196 억	1541735	N	N	0	N	N
134	20240503	120345	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2820	20	2	0.71	680198680	241246	68.09	2820	2855	2770	3640	1960	2800	2819.52	3.93	15235	2860	2830	2800	2770	2740	2815	2755	196	840	500	1730	5	1	39215380	1106	-402.86	1.43	12	0.62	-7.00	1972.00	6280	20240219	-55.10	2100	20230427	34.29	6280	-55.10	20240219	2695	4.64	20240416	6280	-55.10	20240219	2170	29.95	20230503	4.60	N	033230	500	196 억	1541735	N	N	0	N	N
135	20240503	110343	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2800	0	3	0.00	512061950	181763	51.30	2820	2855	2770	3640	1960	2800	2817.20	3.93	23658	2860	2830	2800	2770	2740	2815	2755	196	840	500	1730	5	1	39215380	1098	-400.00	1.42	12	0.46	-7.00	1972.00	6280	20240219	-55.41	2100	20230427	33.33	6280	-55.41	20240219	2695	3.90	20240416	6280	-55.41	20240219	2170	29.03	20230503	4.60	N	033230	500	196 억	1541735	N	N	0	N	N
136	20240503	100343	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2830	30	2	1.07	377559400	133863	37.78	2820	2855	2770	3640	1960	2800	2820.49	3.93	23648	2860	2830	2800	2770	2740	2815	2755	196	840	500	1730	5	1	39215380	1110	-404.29	1.44	12	0.34	-7.00	1972.00	6280	20240219	-54.94	2100	20230427	34.76	6280	-54.94	20240219	2695	5.01	20240416	6280	-54.94	20240219	2170	30.41	20230503	4.60	N	033230	500	196 억	1541735	N	N	0	N	N
137	20240503	090342	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2805	5	2	0.18	112369160	39937	11.27	2820	2825	2770	3640	1960	2800	2813.66	3.93	-4035	2860	2830	2800	2770	2740	2815	2755	196	840	500	1730	5	1	39215380	1100	-400.71	1.42	12	0.10	-7.00	1972.00	6280	20240219	-55.33	2100	20230427	33.57	6280	-55.33	20240219	2695	4.08	20240416	6280	-55.33	20240219	2170	29.26	20230503	4.60	N	033230	500	196 억	1541735	N	N	0	N	N
138	20240502	160341	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2800	-15	5	-0.53	974783470	348272	56.43	2815	2830	2770	3655	1975	2815	2798.84	4.02	-35267	2918	2866	2833	2781	2748	2857	2772	196	840	500	1740	5	1	39215380	1098	-400.00	1.42	12	0.89	-7.00	1972.00	6280	20240219	-55.41	2100	20230427	33.33	6280	-55.41	20240219	2695	3.90	20240416	6280	-55.41	20240219	2140	30.84	20230502	4.64	N	033230	500	196 억	1577063	N	N	0	N	N
139	20240502	150343	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2800	-15	5	-0.53	926642840	331035	53.64	2815	2830	2770	3655	1975	2815	2799.15	4.02	-39630	2918	2866	2833	2781	2748	2857	2772	196	840	500	1740	5	1	39215380	1098	-400.00	1.42	12	0.84	-7.00	1972.00	6280	20240219	-55.41	2100	20230427	33.33	6280	-55.41	20240219	2695	3.90	20240416	6280	-55.41	20240219	2140	30.84	20230502	4.64	N	033230	500	196 억	1577063	N	N	0	N	N
140	20240502	140341	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2805	-10	5	-0.36	834374635	298113	48.30	2815	2830	2770	3655	1975	2815	2798.76	4.02	-28000	2918	2866	2833	2781	2748	2857	2772	196	840	500	1740	5	1	39215380	1100	-400.71	1.42	12	0.76	-7.00	1972.00	6280	20240219	-55.33	2100	20230427	33.57	6280	-55.33	20240219	2695	4.08	20240416	6280	-55.33	20240219	2140	31.07	20230502	4.64	N	033230	500	196 억	1577063	N	N	0	N	N
141	20240502	130340	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2790	-25	5	-0.89	745181830	266166	43.13	2815	2830	2770	3655	1975	2815	2799.59	4.02	-39649	2918	2866	2833	2781	2748	2857	2772	196	840	500	1740	5	1	39215380	1094	-398.57	1.41	12	0.68	-7.00	1972.00	6280	20240219	-55.57	2100	20230427	32.86	6280	-55.57	20240219	2695	3.53	20240416	6280	-55.57	20240219	2140	30.37	20230502	4.64	N	033230	500	196 억	1577063	N	N	0	N	N
142	20240502	120340	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2790	-25	5	-0.89	622658700	222064	35.98	2815	2830	2770	3655	1975	2815	2803.88	4.02	-58925	2918	2866	2833	2781	2748	2857	2772	196	840	500	1740	5	1	39215380	1094	-398.57	1.41	12	0.57	-7.00	1972.00	6280	20240219	-55.57	2100	20230427	32.86	6280	-55.57	20240219	2695	3.53	20240416	6280	-55.57	20240219	2140	30.37	20230502	4.64	N	033230	500	196 억	1577063	N	N	0	N	N
143	20240502	110339	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2785	-30	5	-1.07	560250140	199631	32.35	2815	2830	2770	3655	1975	2815	2806.36	4.02	-58620	2918	2866	2833	2781	2748	2857	2772	196	840	500	1740	5	1	39215380	1092	-397.86	1.41	12	0.51	-7.00	1972.00	6280	20240219	-55.65	2100	20230427	32.62	6280	-55.65	20240219	2695	3.34	20240416	6280	-55.65	20240219	2140	30.14	20230502	4.64	N	033230	500	196 억	1577063	N	N	0	N	N
144	20240502	100339	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2820	5	2	0.18	333374530	118426	19.19	2815	2830	2800	3655	1975	2815	2815.05	4.02	-48228	2918	2866	2833	2781	2748	2857	2772	196	840	500	1740	5	1	39215380	1106	-402.86	1.43	12	0.30	-7.00	1972.00	6280	20240219	-55.10	2100	20230427	34.29	6280	-55.10	20240219	2695	4.64	20240416	6280	-55.10	20240219	2140	31.78	20230502	4.64	N	033230	500	196 억	1577063	N	N	0	N	N
145	20240502	090340	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2805	-10	5	-0.36	70106360	24929	4.04	2815	2820	2800	3655	1975	2815	2812.04	4.02	-13093	2918	2866	2833	2781	2748	2857	2772	196	840	500	1740	5	1	39215380	1100	-400.71	1.42	12	0.06	-7.00	1972.00	6280	20240219	-55.33	2100	20230427	33.57	6280	-55.33	20240219	2695	4.08	20240416	6280	-55.33	20240219	2140	31.07	20230502	4.64	N	033230	500	196 억	1577063	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History