KissMeData/010280/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	946	-4	5	-0.42	192814096	204120	84.47	953	959	936	1235	665	950	944.60	0.03	1670	984	966	953	935	922	976	945	326	285	500	660	1	1	65123786	616	5.03	1.06	12	0.31	188.00	891.00	1149	20230518	-17.67	746	20231030	26.81	1071	-11.67	20240131	870	8.74	20240201	1149	-17.67	20230518	746	26.81	20231030	0.31	N	010280	500	325 억	21762	N	N	N	N
3	20240229	150243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	947	-3	5	-0.32	164675440	174341	72.15	953	959	936	1235	665	950	944.55	0.03	1189	984	966	953	935	922	976	945	326	285	500	660	1	1	65123786	617	5.04	1.06	12	0.27	188.00	891.00	1149	20230518	-17.58	746	20231030	26.94	1071	-11.58	20240131	870	8.85	20240201	1149	-17.58	20230518	746	26.94	20231030	0.31	N	010280	500	325 억	21762	N	N	N	N
4	20240229	140244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	945	-5	5	-0.53	129731633	137226	56.79	953	959	940	1235	665	950	945.37	0.03	1033	984	966	953	935	922	976	945	326	285	500	660	1	1	65123786	615	5.03	1.06	12	0.21	188.00	891.00	1149	20230518	-17.75	746	20231030	26.68	1071	-11.76	20240131	870	8.62	20240201	1149	-17.75	20230518	746	26.68	20231030	0.31	N	010280	500	325 억	21762	N	N	N	N
5	20240229	130244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	947	-3	5	-0.32	104484593	110432	45.70	953	959	941	1235	665	950	946.13	0.03	2140	984	966	953	935	922	976	945	326	285	500	660	1	1	65123786	617	5.04	1.06	12	0.17	188.00	891.00	1149	20230518	-17.58	746	20231030	26.94	1071	-11.58	20240131	870	8.85	20240201	1149	-17.58	20230518	746	26.94	20231030	0.31	N	010280	500	325 억	21762	N	N	N	N
6	20240229	120244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	947	-3	5	-0.32	89325496	94367	39.05	953	959	941	1235	665	950	946.56	0.03	1683	984	966	953	935	922	976	945	326	285	500	660	1	1	65123786	617	5.04	1.06	12	0.14	188.00	891.00	1149	20230518	-17.58	746	20231030	26.94	1071	-11.58	20240131	870	8.85	20240201	1149	-17.58	20230518	746	26.94	20231030	0.31	N	010280	500	325 억	21762	N	N	N	N
7	20240229	110244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	946	-4	5	-0.42	75013913	79201	32.78	953	959	941	1235	665	950	947.12	0.03	1219	984	966	953	935	922	976	945	326	285	500	660	1	1	65123786	616	5.03	1.06	12	0.12	188.00	891.00	1149	20230518	-17.67	746	20231030	26.81	1071	-11.67	20240131	870	8.74	20240201	1149	-17.67	20230518	746	26.81	20231030	0.31	N	010280	500	325 억	21762	N	N	N	N
8	20240229	100245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	944	-6	5	-0.63	51723014	54523	22.56	953	959	944	1235	665	950	948.64	0.03	-1941	984	966	953	935	922	976	945	326	285	500	660	1	1	65123786	615	5.02	1.06	12	0.08	188.00	891.00	1149	20230518	-17.84	746	20231030	26.54	1071	-11.86	20240131	870	8.51	20240201	1149	-17.84	20230518	746	26.54	20231030	0.31	N	010280	500	325 억	21762	N	N	N	N
9	20240229	090245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	953	3	2	0.32	11444264	12010	4.97	953	953	953	1235	665	950	953.00	0.03	8818	984	966	953	935	922	976	945	326	285	500	660	1	1	65123786	621	5.07	1.07	12	0.02	188.00	891.00	1149	20230518	-17.06	746	20231030	27.75	1071	-11.02	20240131	870	9.54	20240201	1149	-17.06	20230518	746	27.75	20231030	0.31	N	010280	500	325 억	21762	N	N	N	N
10	20240228	160229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	950	-2	5	-0.21	230271868	241148	46.07	940	971	940	1237	667	952	954.92	0.00	19843	987	969	947	929	907	978	938	326	285	500	660	1	1	65123786	619	5.05	1.07	12	0.37	188.00	891.00	1149	20230518	-17.32	746	20231030	27.35	1071	-11.30	20240131	870	9.20	20240201	1149	-17.32	20230518	746	27.35	20231030	0.30	N	010280	500	325 억	0	N	N	N	N
11	20240228	150232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	958	6	2	0.63	200560375	209805	40.08	940	971	940	1237	667	952	955.97	0.00	14029	987	969	947	929	907	978	938	326	285	500	660	1	1	65123786	624	5.10	1.08	12	0.32	188.00	891.00	1149	20230518	-16.62	746	20231030	28.42	1071	-10.55	20240131	870	10.11	20240201	1149	-16.62	20230518	746	28.42	20231030	0.30	N	010280	500	325 억	0	N	N	N	N
12	20240228	140244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	960	8	2	0.84	157613427	164861	31.50	940	971	940	1237	667	952	956.08	0.00	7402	987	969	947	929	907	978	938	326	285	500	660	1	1	65123786	625	5.11	1.08	12	0.25	188.00	891.00	1149	20230518	-16.45	746	20231030	28.69	1071	-10.36	20240131	870	10.34	20240201	1149	-16.45	20230518	746	28.69	20231030	0.30	N	010280	500	325 억	0	N	N	N	N
13	20240228	130244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	951	-1	5	-0.11	109842702	115007	21.97	940	971	940	1237	667	952	955.14	0.00	-9435	987	969	947	929	907	978	938	326	285	500	660	1	1	65123786	619	5.06	1.07	12	0.18	188.00	891.00	1149	20230518	-17.23	746	20231030	27.48	1071	-11.20	20240131	870	9.31	20240201	1149	-17.23	20230518	746	27.48	20231030	0.30	N	010280	500	325 억	0	N	N	N	N
14	20240228	120245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	951	-1	5	-0.11	59647846	62807	12.00	940	961	940	1237	667	952	949.64	0.00	7554	987	969	947	929	907	978	938	326	285	500	660	1	1	65123786	619	5.06	1.07	12	0.10	188.00	891.00	1149	20230518	-17.23	746	20231030	27.48	1071	-11.20	20240131	870	9.31	20240201	1149	-17.23	20230518	746	27.48	20231030	0.30	N	010280	500	325 억	0	N	N	N	N
15	20240228	110234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	948	-4	5	-0.42	58702898	61814	11.81	940	961	940	1237	667	952	949.60	0.00	7984	987	969	947	929	907	978	938	326	285	500	660	1	1	65123786	617	5.04	1.06	12	0.09	188.00	891.00	1149	20230518	-17.49	746	20231030	27.08	1071	-11.48	20240131	870	8.97	20240201	1149	-17.49	20230518	746	27.08	20231030	0.30	N	010280	500	325 억	0	N	N	N	N
16	20240228	100244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	952	0	3	0.00	29355880	30843	5.89	940	961	940	1237	667	952	951.77	0.00	4335	987	969	947	929	907	978	938	326	285	500	660	1	1	65123786	620	5.06	1.07	12	0.05	188.00	891.00	1149	20230518	-17.15	746	20231030	27.61	1071	-11.11	20240131	870	9.43	20240201	1149	-17.15	20230518	746	27.61	20231030	0.30	N	010280	500	325 억	0	N	N	N	N
17	20240228	090244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	952	0	3	0.00	7894489	8320	1.59	940	952	940	1237	667	952	948.05	0.00	1089	987	969	947	929	907	978	938	326	285	500	660	1	1	65123786	620	5.06	1.07	12	0.01	188.00	891.00	1149	20230518	-17.15	746	20231030	27.61	1071	-11.11	20240131	870	9.43	20240201	1149	-17.15	20230518	746	27.61	20231030	0.30	N	010280	500	325 억	0	N	N	N	N
18	20240227	160244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	952	-6	5	-0.63	495199320	523416	198.08	949	965	925	1245	671	958	946.06	0.00	122248	978	968	949	939	920	973	944	326	287	500	670	1	1	65123786	620	5.06	1.07	12	0.80	188.00	891.00	1149	20230518	-17.15	746	20231030	27.61	1071	-11.11	20240131	870	9.43	20240201	1149	-17.15	20230518	746	27.61	20231030	0.30	N	010280	500	325 억	0	N	N	N	N
19	20240227	150244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	948	-10	5	-1.04	472231505	499367	188.98	949	965	925	1245	671	958	945.63	0.00	126970	978	968	949	939	920	973	944	326	287	500	670	1	1	65123786	617	5.04	1.06	12	0.77	188.00	891.00	1149	20230518	-17.49	746	20231030	27.08	1071	-11.48	20240131	870	8.97	20240201	1149	-17.49	20230518	746	27.08	20231030	0.30	N	010280	500	325 억	0	N	N	N	N
20	20240227	140245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	954	-4	5	-0.42	421433087	445630	168.64	949	965	925	1245	671	958	945.66	0.00	121839	978	968	949	939	920	973	944	326	287	500	670	1	1	65123786	621	5.07	1.07	12	0.68	188.00	891.00	1149	20230518	-16.97	746	20231030	27.88	1071	-10.92	20240131	870	9.66	20240201	1149	-16.97	20230518	746	27.88	20231030	0.30	N	010280	500	325 억	0	N	N	N	N
21	20240227	130228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	952	-6	5	-0.63	411399920	435086	164.65	949	965	925	1245	671	958	945.52	0.00	119194	978	968	949	939	920	973	944	326	287	500	670	1	1	65123786	620	5.06	1.07	12	0.67	188.00	891.00	1149	20230518	-17.15	746	20231030	27.61	1071	-11.11	20240131	870	9.43	20240201	1149	-17.15	20230518	746	27.61	20231030	0.30	N	010280	500	325 억	0	N	N	N	N
22	20240227	120244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	944	-14	5	-1.46	397186747	420132	158.99	949	965	925	1245	671	958	945.35	0.00	123222	978	968	949	939	920	973	944	326	287	500	670	1	1	65123786	615	5.02	1.06	12	0.65	188.00	891.00	1149	20230518	-17.84	746	20231030	26.54	1071	-11.86	20240131	870	8.51	20240201	1149	-17.84	20230518	746	26.54	20231030	0.30	N	010280	500	325 억	0	N	N	N	N
23	20240227	110244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	956	-2	5	-0.21	100036313	104669	39.61	949	965	948	1245	671	958	955.71	0.00	9205	978	968	949	939	920	973	944	326	287	500	670	1	1	65123786	623	5.09	1.07	12	0.16	188.00	891.00	1149	20230518	-16.80	746	20231030	28.15	1071	-10.74	20240131	870	9.89	20240201	1149	-16.80	20230518	746	28.15	20231030	0.30	N	010280	500	325 억	0	N	N	N	N
24	20240227	100244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	949	-9	5	-0.94	61987318	64808	24.53	949	961	948	1245	671	958	956.44	0.00	-4224	978	968	949	939	920	973	944	326	287	500	670	1	1	65123786	618	5.05	1.07	12	0.10	188.00	891.00	1149	20230518	-17.41	746	20231030	27.21	1071	-11.39	20240131	870	9.08	20240201	1149	-17.41	20230518	746	27.21	20231030	0.30	N	010280	500	325 억	0	N	N	N	N
25	20240227	090244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	955	-3	5	-0.31	5303598	5572	2.11	949	955	948	1245	671	958	949.88	0.00	58	978	968	949	939	920	973	944	326	287	500	670	1	1	65123786	622	5.08	1.07	12	0.01	188.00	891.00	1149	20230518	-16.88	746	20231030	28.02	1071	-10.83	20240131	870	9.77	20240201	1149	-16.88	20230518	746	28.02	20231030	0.30	N	010280	500	325 억	0	N	N	N	N
26	20240226	160242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	958	7	2	0.74	250692844	264243	126.87	947	959	930	1236	666	951	948.70	0.00	-18770	995	972	961	938	927	967	933	326	285	500	660	1	1	65123786	624	5.10	1.08	12	0.41	188.00	891.00	1149	20230518	-16.62	746	20231030	28.42	1071	-10.55	20240131	870	10.11	20240201	1149	-16.62	20230518	746	28.42	20231030	0.32	N	010280	500	325 억	0	N	N	N	N
27	20240226	150243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	954	3	2	0.32	232366336	245097	117.68	947	959	930	1236	666	951	948.04	0.00	-12364	995	972	961	938	927	967	933	326	285	500	660	1	1	65123786	621	5.07	1.07	12	0.38	188.00	891.00	1149	20230518	-16.97	746	20231030	27.88	1071	-10.92	20240131	870	9.66	20240201	1149	-16.97	20230518	746	27.88	20231030	0.32	N	010280	500	325 억	0	N	N	N	N
28	20240226	140243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	950	-1	5	-0.11	210543548	222244	106.71	947	959	930	1236	666	951	947.32	0.00	-12926	995	972	961	938	927	967	933	326	285	500	660	1	1	65123786	619	5.05	1.07	12	0.34	188.00	891.00	1149	20230518	-17.32	746	20231030	27.35	1071	-11.30	20240131	870	9.20	20240201	1149	-17.32	20230518	746	27.35	20231030	0.32	N	010280	500	325 억	0	N	N	N	N
29	20240226	130242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	958	7	2	0.74	191644083	202329	97.14	947	959	930	1236	666	951	947.15	0.00	-14452	995	972	961	938	927	967	933	326	285	500	660	1	1	65123786	624	5.10	1.08	12	0.31	188.00	891.00	1149	20230518	-16.62	746	20231030	28.42	1071	-10.55	20240131	870	10.11	20240201	1149	-16.62	20230518	746	28.42	20231030	0.32	N	010280	500	325 억	0	N	N	N	N
30	20240226	120242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	952	1	2	0.11	182962315	193243	92.78	947	959	930	1236	666	951	946.76	0.00	-12695	995	972	961	938	927	967	933	326	285	500	660	1	1	65123786	620	5.06	1.07	12	0.30	188.00	891.00	1149	20230518	-17.15	746	20231030	27.61	1071	-11.11	20240131	870	9.43	20240201	1149	-17.15	20230518	746	27.61	20231030	0.32	N	010280	500	325 억	0	N	N	N	N
31	20240226	110241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	952	1	2	0.11	123526521	130881	62.84	947	959	930	1236	666	951	943.70	0.00	-11200	995	972	961	938	927	967	933	326	285	500	660	1	1	65123786	620	5.06	1.07	12	0.20	188.00	891.00	1149	20230518	-17.15	746	20231030	27.61	1071	-11.11	20240131	870	9.43	20240201	1149	-17.15	20230518	746	27.61	20231030	0.32	N	010280	500	325 억	0	N	N	N	N
32	20240226	100239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	951	0	3	0.00	102640155	108939	52.30	947	958	930	1236	666	951	942.02	0.00	-8704	995	972	961	938	927	967	933	326	285	500	660	1	1	65123786	619	5.06	1.07	12	0.17	188.00	891.00	1149	20230518	-17.23	746	20231030	27.48	1071	-11.20	20240131	870	9.31	20240201	1149	-17.23	20230518	746	27.48	20231030	0.32	N	010280	500	325 억	0	N	N	N	N
33	20240226	090237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	933	-18	5	-1.89	20783500	22096	10.61	947	951	930	1236	666	951	939.60	0.00	-8536	995	972	961	938	927	967	933	326	285	500	660	1	1	65123786	608	4.96	1.05	12	0.03	188.00	891.00	1149	20230518	-18.80	746	20231030	25.07	1071	-12.89	20240131	870	7.24	20240201	1149	-18.80	20230518	746	25.07	20231030	0.32	N	010280	500	325 억	0	N	N	N	N
34	20240223	160239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	951	-12	5	-1.25	200988740	208277	155.64	965	984	950	1251	675	963	965.10	0.00	108	979	970	957	948	935	975	953	326	288	500	670	1	1	65123786	619	5.06	1.07	12	0.32	188.00	891.00	1149	20230518	-17.23	746	20231030	27.48	1071	-11.20	20240131	870	9.31	20240201	1149	-17.23	20230518	746	27.48	20231030	0.35	N	010280	500	325 억	0	N	N	N	N
35	20240223	150240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	956	-7	5	-0.73	192120197	198955	148.67	965	984	950	1251	675	963	965.68	0.00	2215	979	970	957	948	935	975	953	326	288	500	670	1	1	65123786	623	5.09	1.07	12	0.31	188.00	891.00	1149	20230518	-16.80	746	20231030	28.15	1071	-10.74	20240131	870	9.89	20240201	1149	-16.80	20230518	746	28.15	20231030	0.35	N	010280	500	325 억	0	N	N	N	N
36	20240223	140238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	958	-5	5	-0.52	170231187	176077	131.58	965	984	954	1251	675	963	966.86	0.00	6245	979	970	957	948	935	975	953	326	288	500	670	1	1	65123786	624	5.10	1.08	12	0.27	188.00	891.00	1149	20230518	-16.62	746	20231030	28.42	1071	-10.55	20240131	870	10.11	20240201	1149	-16.62	20230518	746	28.42	20231030	0.35	N	010280	500	325 억	0	N	N	N	N
37	20240223	130239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	965	2	2	0.21	151979672	157079	117.38	965	984	954	1251	675	963	967.62	0.00	7930	979	970	957	948	935	975	953	326	288	500	670	1	1	65123786	628	5.13	1.08	12	0.24	188.00	891.00	1149	20230518	-16.01	746	20231030	29.36	1071	-9.90	20240131	870	10.92	20240201	1149	-16.01	20230518	746	29.36	20231030	0.35	N	010280	500	325 억	0	N	N	N	N
38	20240223	120239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	965	2	2	0.21	141971944	146699	109.62	965	984	954	1251	675	963	967.87	0.00	8012	979	970	957	948	935	975	953	326	288	500	670	1	1	65123786	628	5.13	1.08	12	0.23	188.00	891.00	1149	20230518	-16.01	746	20231030	29.36	1071	-9.90	20240131	870	10.92	20240201	1149	-16.01	20230518	746	29.36	20231030	0.35	N	010280	500	325 억	0	N	N	N	N
39	20240223	110238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	968	5	2	0.52	113530974	117164	87.55	965	984	954	1251	675	963	969.14	0.00	5234	979	970	957	948	935	975	953	326	288	500	670	1	1	65123786	630	5.15	1.09	12	0.18	188.00	891.00	1149	20230518	-15.75	746	20231030	29.76	1071	-9.62	20240131	870	11.26	20240201	1149	-15.75	20230518	746	29.76	20231030	0.35	N	010280	500	325 억	0	N	N	N	N
40	20240223	100237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	965	2	2	0.21	96703300	99786	74.57	965	984	954	1251	675	963	969.28	0.00	6538	979	970	957	948	935	975	953	326	288	500	670	1	1	65123786	628	5.13	1.08	12	0.15	188.00	891.00	1149	20230518	-16.01	746	20231030	29.36	1071	-9.90	20240131	870	10.92	20240201	1149	-16.01	20230518	746	29.36	20231030	0.35	N	010280	500	325 억	0	N	N	N	N
41	20240223	090239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	964	1	2	0.10	13550927	14140	10.57	965	965	954	1251	675	963	957.22	0.00	-1305	979	970	957	948	935	975	953	326	288	500	670	1	1	65123786	628	5.13	1.08	12	0.02	188.00	891.00	1149	20230518	-16.10	746	20231030	29.22	1071	-9.99	20240131	870	10.80	20240201	1149	-16.10	20230518	746	29.22	20231030	0.35	N	010280	500	325 억	0	N	N	N	N
42	20240222	160232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	963	3	2	0.31	127969404	133731	49.16	958	966	944	1248	672	960	956.87	0.00	18110	986	972	962	948	938	968	944	326	288	500	670	1	1	65123786	627	5.12	1.08	12	0.21	188.00	891.00	1149	20230518	-16.19	746	20231030	29.09	1071	-10.08	20240131	870	10.69	20240201	1149	-16.19	20230518	746	29.09	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
43	20240222	150238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	961	1	2	0.10	113342449	118530	43.57	958	966	944	1248	672	960	956.23	0.00	13680	986	972	962	948	938	968	944	326	288	500	670	1	1	65123786	626	5.11	1.08	12	0.18	188.00	891.00	1149	20230518	-16.36	746	20231030	28.82	1071	-10.27	20240131	870	10.46	20240201	1149	-16.36	20230518	746	28.82	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
44	20240222	140239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	961	1	2	0.10	110523319	115595	42.49	958	966	944	1248	672	960	956.12	0.00	13365	986	972	962	948	938	968	944	326	288	500	670	1	1	65123786	626	5.11	1.08	12	0.18	188.00	891.00	1149	20230518	-16.36	746	20231030	28.82	1071	-10.27	20240131	870	10.46	20240201	1149	-16.36	20230518	746	28.82	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
45	20240222	130233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	960	0	3	0.00	94106919	98502	36.21	958	966	944	1248	672	960	955.37	0.00	12488	986	972	962	948	938	968	944	326	288	500	670	1	1	65123786	625	5.11	1.08	12	0.15	188.00	891.00	1149	20230518	-16.45	746	20231030	28.69	1071	-10.36	20240131	870	10.34	20240201	1149	-16.45	20230518	746	28.69	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
46	20240222	120238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	962	2	2	0.21	85150525	89168	32.78	958	966	944	1248	672	960	954.93	0.00	10110	986	972	962	948	938	968	944	326	288	500	670	1	1	65123786	626	5.12	1.08	12	0.14	188.00	891.00	1149	20230518	-16.28	746	20231030	28.95	1071	-10.18	20240131	870	10.57	20240201	1149	-16.28	20230518	746	28.95	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
47	20240222	110237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	962	2	2	0.21	71275427	74670	27.45	958	966	944	1248	672	960	954.52	0.00	11127	986	972	962	948	938	968	944	326	288	500	670	1	1	65123786	626	5.12	1.08	12	0.11	188.00	891.00	1149	20230518	-16.28	746	20231030	28.95	1071	-10.18	20240131	870	10.57	20240201	1149	-16.28	20230518	746	28.95	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
48	20240222	100235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	956	-4	5	-0.42	48882310	51375	18.89	958	960	944	1248	672	960	951.44	0.00	3485	986	972	962	948	938	968	944	326	288	500	670	1	1	65123786	623	5.09	1.07	12	0.08	188.00	891.00	1149	20230518	-16.80	746	20231030	28.15	1071	-10.74	20240131	870	9.89	20240201	1149	-16.80	20230518	746	28.15	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
49	20240222	090237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	958	-2	5	-0.21	8055112	8471	3.11	958	958	944	1248	672	960	950.64	0.00	28	986	972	962	948	938	968	944	326	288	500	670	1	1	65123786	624	5.10	1.08	12	0.01	188.00	891.00	1149	20230518	-16.62	746	20231030	28.42	1071	-10.55	20240131	870	10.11	20240201	1149	-16.62	20230518	746	28.42	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
50	20240221	160236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	960	-4	5	-0.41	260896939	271864	49.62	964	976	952	1253	675	964	959.64	0.00	72343	1000	981	968	949	936	975	943	326	289	500	670	1	1	65123786	625	5.11	1.08	12	0.42	188.00	891.00	1149	20230518	-16.45	746	20231030	28.69	1071	-10.36	20240131	870	10.34	20240201	1149	-16.45	20230518	746	28.69	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
51	20240221	150234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	959	-5	5	-0.52	251016452	261549	47.73	964	976	952	1253	675	964	959.71	0.00	67948	1000	981	968	949	936	975	943	326	289	500	670	1	1	65123786	625	5.10	1.08	12	0.40	188.00	891.00	1149	20230518	-16.54	746	20231030	28.55	1071	-10.46	20240131	870	10.23	20240201	1149	-16.54	20230518	746	28.55	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
52	20240221	140235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	960	-4	5	-0.41	222117564	231368	42.23	964	976	952	1253	675	964	960.00	0.00	62490	1000	981	968	949	936	975	943	326	289	500	670	1	1	65123786	625	5.11	1.08	12	0.36	188.00	891.00	1149	20230518	-16.45	746	20231030	28.69	1071	-10.36	20240131	870	10.34	20240201	1149	-16.45	20230518	746	28.69	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
53	20240221	130235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	958	-6	5	-0.62	193330307	201298	36.74	964	976	952	1253	675	964	960.40	0.00	50632	1000	981	968	949	936	975	943	326	289	500	670	1	1	65123786	624	5.10	1.08	12	0.31	188.00	891.00	1149	20230518	-16.62	746	20231030	28.42	1071	-10.55	20240131	870	10.11	20240201	1149	-16.62	20230518	746	28.42	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
54	20240221	120235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	959	-5	5	-0.52	148020484	154018	28.11	964	976	952	1253	675	964	961.04	0.00	34254	1000	981	968	949	936	975	943	326	289	500	670	1	1	65123786	625	5.10	1.08	12	0.24	188.00	891.00	1149	20230518	-16.54	746	20231030	28.55	1071	-10.46	20240131	870	10.23	20240201	1149	-16.54	20230518	746	28.55	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
55	20240221	110237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	963	-1	5	-0.10	118192894	122871	22.42	964	976	952	1253	675	964	961.91	0.00	36349	1000	981	968	949	936	975	943	326	289	500	670	1	1	65123786	627	5.12	1.08	12	0.19	188.00	891.00	1149	20230518	-16.19	746	20231030	29.09	1071	-10.08	20240131	870	10.69	20240201	1149	-16.19	20230518	746	29.09	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
56	20240221	100235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	973	9	2	0.93	75442088	78544	14.33	964	976	952	1253	675	964	960.46	0.00	13666	1000	981	968	949	936	975	943	326	289	500	670	1	1	65123786	634	5.18	1.09	12	0.12	188.00	891.00	1149	20230518	-15.32	746	20231030	30.43	1071	-9.15	20240131	870	11.84	20240201	1149	-15.32	20230518	746	30.43	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
57	20240221	090235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	961	-3	5	-0.31	1571139	1630	0.30	964	964	961	1253	675	964	963.71	0.00	-180	1000	981	968	949	936	975	943	326	289	500	670	1	1	65123786	626	5.11	1.08	12	0.00	188.00	891.00	1149	20230518	-16.36	746	20231030	28.82	1071	-10.27	20240131	870	10.46	20240201	1149	-16.36	20230518	746	28.82	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
58	20240220	160232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	964	-23	5	-2.33	528417693	547923	148.27	986	987	955	1283	691	987	964.40	0.00	46144	1017	1001	984	968	951	1010	977	326	296	500	690	1	1	65123786	628	5.13	1.08	12	0.84	188.00	891.00	1149	20230518	-16.10	746	20231030	29.22	1071	-9.99	20240131	870	10.80	20240201	1149	-16.10	20230518	746	29.22	20231030	0.37	N	010280	500	325 억	0	N	N	N	N
59	20240220	150234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	961	-26	5	-2.63	480621100	498198	134.82	986	987	955	1283	691	987	964.72	0.00	43596	1017	1001	984	968	951	1010	977	326	296	500	690	1	1	65123786	626	5.11	1.08	12	0.77	188.00	891.00	1149	20230518	-16.36	746	20231030	28.82	1071	-10.27	20240131	870	10.46	20240201	1149	-16.36	20230518	746	28.82	20231030	0.37	N	010280	500	325 억	0	N	N	N	N
60	20240220	140234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	962	-25	5	-2.53	442440116	458480	124.07	986	987	955	1283	691	987	965.02	0.00	44347	1017	1001	984	968	951	1010	977	326	296	500	690	1	1	65123786	626	5.12	1.08	12	0.70	188.00	891.00	1149	20230518	-16.28	746	20231030	28.95	1071	-10.18	20240131	870	10.57	20240201	1149	-16.28	20230518	746	28.95	20231030	0.37	N	010280	500	325 억	0	N	N	N	N
61	20240220	130234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	963	-24	5	-2.43	423062769	438372	118.63	986	987	955	1283	691	987	965.08	0.00	42967	1017	1001	984	968	951	1010	977	326	296	500	690	1	1	65123786	627	5.12	1.08	12	0.67	188.00	891.00	1149	20230518	-16.19	746	20231030	29.09	1071	-10.08	20240131	870	10.69	20240201	1149	-16.19	20230518	746	29.09	20231030	0.37	N	010280	500	325 억	0	N	N	N	N
62	20240220	120233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	963	-24	5	-2.43	270009565	279212	75.56	986	987	955	1283	691	987	967.04	0.00	32032	1017	1001	984	968	951	1010	977	326	296	500	690	1	1	65123786	627	5.12	1.08	12	0.43	188.00	891.00	1149	20230518	-16.19	746	20231030	29.09	1071	-10.08	20240131	870	10.69	20240201	1149	-16.19	20230518	746	29.09	20231030	0.37	N	010280	500	325 억	0	N	N	N	N
63	20240220	110232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	962	-25	5	-2.53	228805143	236315	63.95	986	987	955	1283	691	987	968.22	0.00	25629	1017	1001	984	968	951	1010	977	326	296	500	690	1	1	65123786	626	5.12	1.08	12	0.36	188.00	891.00	1149	20230518	-16.28	746	20231030	28.95	1071	-10.18	20240131	870	10.57	20240201	1149	-16.28	20230518	746	28.95	20231030	0.37	N	010280	500	325 억	0	N	N	N	N
64	20240220	100226	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	973	-14	5	-1.42	102691828	105347	28.51	986	987	965	1283	691	987	974.80	0.00	2043	1017	1001	984	968	951	1010	977	326	296	500	690	1	1	65123786	634	5.18	1.09	12	0.16	188.00	891.00	1149	20230518	-15.32	746	20231030	30.43	1071	-9.15	20240131	870	11.84	20240201	1149	-15.32	20230518	746	30.43	20231030	0.37	N	010280	500	325 억	0	N	N	N	N
65	20240220	090235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	982	-5	5	-0.51	8507709	8633	2.34	986	987	982	1283	691	987	985.49	0.00	659	1017	1001	984	968	951	1010	977	326	296	500	690	1	1	65123786	640	5.22	1.10	12	0.01	188.00	891.00	1149	20230518	-14.53	746	20231030	31.64	1071	-8.31	20240131	870	12.87	20240201	1149	-14.53	20230518	746	31.64	20231030	0.37	N	010280	500	325 억	0	N	N	N	N
66	20240219	160233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	987	19	2	1.96	359429198	365363	150.88	968	1000	967	1258	678	968	983.86	0.00	7600	996	982	966	952	936	989	959	326	290	500	670	1	1	65123786	643	5.25	1.11	12	0.56	188.00	891.00	1202	20230213	-17.89	746	20231030	32.31	1071	-7.84	20240131	870	13.45	20240201	1149	-14.10	20230518	746	32.31	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
67	20240219	150235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	979	11	2	1.14	336601622	342163	141.30	968	1000	967	1258	678	968	983.85	0.00	11321	996	982	966	952	936	989	959	326	290	500	670	1	1	65123786	638	5.21	1.10	12	0.53	188.00	891.00	1202	20230213	-18.55	746	20231030	31.23	1071	-8.59	20240131	870	12.53	20240201	1149	-14.80	20230518	746	31.23	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
68	20240219	140235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	979	11	2	1.14	324245552	329489	136.07	968	1000	967	1258	678	968	984.20	0.00	7845	996	982	966	952	936	989	959	326	290	500	670	1	1	65123786	638	5.21	1.10	12	0.51	188.00	891.00	1202	20230213	-18.55	746	20231030	31.23	1071	-8.59	20240131	870	12.53	20240201	1149	-14.80	20230518	746	31.23	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
69	20240219	130236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	971	3	2	0.31	274848751	279236	115.32	968	1000	967	1258	678	968	984.42	0.00	24157	996	982	966	952	936	989	959	326	290	500	670	1	1	65123786	632	5.16	1.09	12	0.43	188.00	891.00	1202	20230213	-19.22	746	20231030	30.16	1071	-9.34	20240131	870	11.61	20240201	1149	-15.49	20230518	746	30.16	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
70	20240219	120233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	977	9	2	0.93	251289399	255073	105.34	968	1000	967	1258	678	968	985.32	0.00	21478	996	982	966	952	936	989	959	326	290	500	670	1	1	65123786	636	5.20	1.10	12	0.39	188.00	891.00	1202	20230213	-18.72	746	20231030	30.97	1071	-8.78	20240131	870	12.30	20240201	1149	-14.97	20230518	746	30.97	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
71	20240219	110234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	983	15	2	1.55	231350070	234723	96.93	968	1000	967	1258	678	968	985.80	0.00	16902	996	982	966	952	936	989	959	326	290	500	670	1	1	65123786	640	5.23	1.10	12	0.36	188.00	891.00	1202	20230213	-18.22	746	20231030	31.77	1071	-8.22	20240131	870	12.99	20240201	1149	-14.45	20230518	746	31.77	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
72	20240219	100232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	990	22	2	2.27	175535128	178477	73.71	968	996	967	1258	678	968	983.72	0.00	16465	996	982	966	952	936	989	959	326	290	500	670	1	1	65123786	645	5.27	1.11	12	0.27	188.00	891.00	1202	20230213	-17.64	746	20231030	32.71	1071	-7.56	20240131	870	13.79	20240201	1149	-13.84	20230518	746	32.71	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
73	20240219	090232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	972	4	2	0.41	8825152	9110	3.76	968	972	968	1258	678	968	968.98	0.00	1111	996	982	966	952	936	989	959	326	290	500	670	1	1	65123786	633	5.17	1.09	12	0.01	188.00	891.00	1202	20230213	-19.13	746	20231030	30.29	1071	-9.24	20240131	870	11.72	20240201	1149	-15.40	20230518	746	30.29	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
74	20240216	160231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	968	5	2	0.52	232591248	241188	37.24	963	980	950	1251	675	963	964.37	0.00	12987	1017	990	953	926	889	1003	939	326	288	500	670	1	1	65123786	630	5.15	1.09	12	0.37	188.00	891.00	1202	20230213	-19.47	746	20231030	29.76	1071	-9.62	20240131	870	11.26	20240201	1149	-15.75	20230518	746	29.76	20231030	0.37	N	010280	500	325 억	0	N	N	N	N
75	20240216	150233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	969	6	2	0.62	227399086	235821	36.41	963	980	950	1251	675	963	964.30	0.00	13294	1017	990	953	926	889	1003	939	326	288	500	670	1	1	65123786	631	5.15	1.09	12	0.36	188.00	891.00	1202	20230213	-19.38	746	20231030	29.89	1071	-9.52	20240131	870	11.38	20240201	1149	-15.67	20230518	746	29.89	20231030	0.37	N	010280	500	325 억	0	N	N	N	N
76	20240216	140234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	968	5	2	0.52	202189235	209684	32.38	963	980	950	1251	675	963	964.27	0.00	13298	1017	990	953	926	889	1003	939	326	288	500	670	1	1	65123786	630	5.15	1.09	12	0.32	188.00	891.00	1202	20230213	-19.47	746	20231030	29.76	1071	-9.62	20240131	870	11.26	20240201	1149	-15.75	20230518	746	29.76	20231030	0.37	N	010280	500	325 억	0	N	N	N	N
77	20240216	130232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	966	3	2	0.31	158618550	164677	25.43	963	980	950	1251	675	963	963.21	0.00	-6096	1017	990	953	926	889	1003	939	326	288	500	670	1	1	65123786	629	5.14	1.08	12	0.25	188.00	891.00	1202	20230213	-19.63	746	20231030	29.49	1071	-9.80	20240131	870	11.03	20240201	1149	-15.93	20230518	746	29.49	20231030	0.37	N	010280	500	325 억	0	N	N	N	N
78	20240216	120233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	963	0	3	0.00	131898979	136964	21.15	963	980	950	1251	675	963	963.02	0.00	-12321	1017	990	953	926	889	1003	939	326	288	500	670	1	1	65123786	627	5.12	1.08	12	0.21	188.00	891.00	1202	20230213	-19.88	746	20231030	29.09	1071	-10.08	20240131	870	10.69	20240201	1149	-16.19	20230518	746	29.09	20231030	0.37	N	010280	500	325 억	0	N	N	N	N
79	20240216	110234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	963	0	3	0.00	119319612	123901	19.13	963	980	950	1251	675	963	963.02	0.00	-13631	1017	990	953	926	889	1003	939	326	288	500	670	1	1	65123786	627	5.12	1.08	12	0.19	188.00	891.00	1202	20230213	-19.88	746	20231030	29.09	1071	-10.08	20240131	870	10.69	20240201	1149	-16.19	20230518	746	29.09	20231030	0.37	N	010280	500	325 억	0	N	N	N	N
80	20240216	100233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	965	2	2	0.21	86815071	90096	13.91	963	980	950	1251	675	963	963.60	0.00	-16408	1017	990	953	926	889	1003	939	326	288	500	670	1	1	65123786	628	5.13	1.08	12	0.14	188.00	891.00	1202	20230213	-19.72	746	20231030	29.36	1071	-9.90	20240131	870	10.92	20240201	1149	-16.01	20230518	746	29.36	20231030	0.37	N	010280	500	325 억	0	N	N	N	N
81	20240216	090229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	961	-2	5	-0.21	10589405	10999	1.70	963	963	961	1251	675	963	962.71	0.00	-256	1017	990	953	926	889	1003	939	326	288	500	670	1	1	65123786	626	5.11	1.08	12	0.02	188.00	891.00	1202	20230213	-20.05	746	20231030	28.82	1071	-10.27	20240131	870	10.46	20240201	1149	-16.36	20230518	746	28.82	20231030	0.37	N	010280	500	325 억	0	N	N	N	N
82	20240215	160231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	963	33	2	3.55	620234106	646915	327.99	932	980	916	1209	651	930	958.98	0.00	-16784	947	938	924	915	901	941	918	326	279	500	650	1	1	65123786	627	5.12	1.08	12	0.99	188.00	891.00	1202	20230213	-19.88	746	20231030	29.09	1071	-10.08	20240131	870	10.69	20240201	1149	-16.19	20230518	746	29.09	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
83	20240215	150232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	965	35	2	3.76	593255103	619038	313.86	932	980	916	1209	651	930	958.58	0.00	-2030	947	938	924	915	901	941	918	326	279	500	650	1	1	65123786	628	5.13	1.08	12	0.95	188.00	891.00	1202	20230213	-19.72	746	20231030	29.36	1071	-9.90	20240131	870	10.92	20240201	1149	-16.01	20230518	746	29.36	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
84	20240215	140231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	971	41	2	4.41	563410480	588022	298.13	932	980	916	1209	651	930	958.39	0.00	-7506	947	938	924	915	901	941	918	326	279	500	650	1	1	65123786	632	5.16	1.09	12	0.90	188.00	891.00	1202	20230213	-19.22	746	20231030	30.16	1071	-9.34	20240131	870	11.61	20240201	1149	-15.49	20230518	746	30.16	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
85	20240215	130231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	970	40	2	4.30	514983784	537890	272.71	932	980	916	1209	651	930	957.68	0.00	-33541	947	938	924	915	901	941	918	326	279	500	650	1	1	65123786	632	5.16	1.09	12	0.83	188.00	891.00	1202	20230213	-19.30	746	20231030	30.03	1071	-9.43	20240131	870	11.49	20240201	1149	-15.58	20230518	746	30.03	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
86	20240215	120231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	960	30	2	3.23	398926500	418566	212.22	932	980	916	1209	651	930	953.36	0.00	-22543	947	938	924	915	901	941	918	326	279	500	650	1	1	65123786	625	5.11	1.08	12	0.64	188.00	891.00	1202	20230213	-20.13	746	20231030	28.69	1071	-10.36	20240131	870	10.34	20240201	1149	-16.45	20230518	746	28.69	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
87	20240215	110230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	980	50	2	5.38	308049636	324411	164.48	932	980	916	1209	651	930	949.88	0.00	-38541	947	938	924	915	901	941	918	326	279	500	650	1	1	65123786	638	5.21	1.10	12	0.50	188.00	891.00	1202	20230213	-18.47	746	20231030	31.37	1071	-8.50	20240131	870	12.64	20240201	1149	-14.71	20230518	746	31.37	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
88	20240215	100231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	930	0	3	0.00	76699251	82737	41.95	932	937	916	1209	651	930	926.83	0.00	-23344	947	938	924	915	901	941	918	326	279	500	650	1	1	65123786	606	4.95	1.04	12	0.13	188.00	891.00	1202	20230213	-22.63	746	20231030	24.66	1071	-13.17	20240131	870	6.90	20240201	1149	-19.06	20230518	746	24.66	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
89	20240215	090229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	932	2	2	0.22	6447536	6927	3.51	932	935	932	1209	651	930	932.94	0.00	33	947	938	924	915	901	941	918	326	279	500	650	1	1	65123786	607	4.96	1.05	12	0.01	188.00	891.00	1202	20230213	-22.46	746	20231030	24.93	1071	-12.98	20240131	870	7.13	20240201	1149	-18.89	20230518	746	24.93	20231030	0.38	N	010280	500	325 억	0	N	N	N	N
90	20240214	160229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	930	-1	5	-0.11	181930435	197236	103.16	930	933	910	1210	652	931	922.36	0.00	32584	949	940	924	915	899	944	919	326	279	500	650	1	1	65123786	606	4.95	1.04	12	0.30	188.00	891.00	1202	20230213	-22.63	746	20231030	24.66	1071	-13.17	20240131	870	6.90	20240201	1149	-19.06	20230518	746	24.66	20231030	0.41	N	010280	500	325 억	0	N	N	N	N
91	20240214	150230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	930	-1	5	-0.11	176924382	191841	100.34	930	933	910	1210	652	931	922.20	0.00	31599	949	940	924	915	899	944	919	326	279	500	650	1	1	65123786	606	4.95	1.04	12	0.29	188.00	891.00	1202	20230213	-22.63	746	20231030	24.66	1071	-13.17	20240131	870	6.90	20240201	1149	-19.06	20230518	746	24.66	20231030	0.41	N	010280	500	325 억	0	N	N	N	N
92	20240214	140229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	927	-4	5	-0.43	156915767	170316	89.08	930	933	910	1210	652	931	921.27	0.00	24391	949	940	924	915	899	944	919	326	279	500	650	1	1	65123786	604	4.93	1.04	12	0.26	188.00	891.00	1202	20230213	-22.88	746	20231030	24.26	1071	-13.45	20240131	870	6.55	20240201	1149	-19.32	20230518	746	24.26	20231030	0.41	N	010280	500	325 억	0	N	N	N	N
93	20240214	130232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	927	-4	5	-0.43	140244810	152274	79.64	930	933	910	1210	652	931	920.95	0.00	17510	949	940	924	915	899	944	919	326	279	500	650	1	1	65123786	604	4.93	1.04	12	0.23	188.00	891.00	1202	20230213	-22.88	746	20231030	24.26	1071	-13.45	20240131	870	6.55	20240201	1149	-19.32	20230518	746	24.26	20231030	0.41	N	010280	500	325 억	0	N	N	N	N
94	20240214	120228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	924	-7	5	-0.75	126544607	137474	71.90	930	933	910	1210	652	931	920.43	0.00	11732	949	940	924	915	899	944	919	326	279	500	650	1	1	65123786	602	4.91	1.04	12	0.21	188.00	891.00	1202	20230213	-23.13	746	20231030	23.86	1071	-13.73	20240131	870	6.21	20240201	1149	-19.58	20230518	746	23.86	20231030	0.41	N	010280	500	325 억	0	N	N	N	N
95	20240214	110230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	922	-9	5	-0.97	114166305	124089	64.90	930	933	910	1210	652	931	919.96	0.00	10081	949	940	924	915	899	944	919	326	279	500	650	1	1	65123786	600	4.90	1.03	12	0.19	188.00	891.00	1202	20230213	-23.29	746	20231030	23.59	1071	-13.91	20240131	870	5.98	20240201	1149	-19.76	20230518	746	23.59	20231030	0.41	N	010280	500	325 억	0	N	N	N	N
96	20240214	090227	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	925	-6	5	-0.64	8359738	9013	4.71	930	930	924	1210	652	931	927.15	0.00	867	949	940	924	915	899	944	919	326	279	500	650	1	1	65123786	602	4.92	1.04	12	0.01	188.00	891.00	1202	20230213	-23.04	746	20231030	23.99	1071	-13.63	20240131	870	6.32	20240201	1149	-19.50	20230518	746	23.99	20231030	0.41	N	010280	500	325 억	0	N	N	N	N
97	20240213	160228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	931	12	2	1.31	175869573	191091	68.13	919	933	908	1194	644	919	920.36	0.00	14681	937	927	911	901	885	933	907	326	275	500	640	1	1	65123786	606	4.95	1.04	12	0.29	188.00	891.00	1202	20230213	-22.55	746	20231030	24.80	1071	-13.07	20240131	870	7.01	20240201	1202	-22.55	20230213	746	24.80	20231030	0.49	N	010280	500	325 억	0	N	N	N	N
98	20240213	150223	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	925	6	2	0.65	165960687	180441	64.33	919	932	908	1194	644	919	919.76	0.00	14202	937	927	911	901	885	933	907	326	275	500	640	1	1	65123786	602	4.92	1.04	12	0.28	188.00	891.00	1202	20230213	-23.04	746	20231030	23.99	1071	-13.63	20240131	870	6.32	20240201	1202	-23.04	20230213	746	23.99	20231030	0.49	N	010280	500	325 억	0	N	N	N	N
99	20240213	140230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	928	9	2	0.98	136265223	148440	52.92	919	928	908	1194	644	919	917.97	0.00	7221	937	927	911	901	885	933	907	326	275	500	640	1	1	65123786	604	4.94	1.04	12	0.23	188.00	891.00	1202	20230213	-22.80	746	20231030	24.40	1071	-13.35	20240131	870	6.67	20240201	1202	-22.80	20230213	746	24.40	20231030	0.49	N	010280	500	325 억	0	N	N	N	N
100	20240213	130228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	923	4	2	0.44	119381344	130191	46.42	919	925	908	1194	644	919	916.94	0.00	4804	937	927	911	901	885	933	907	326	275	500	640	1	1	65123786	601	4.91	1.04	12	0.20	188.00	891.00	1202	20230213	-23.21	746	20231030	23.73	1071	-13.82	20240131	870	6.09	20240201	1202	-23.21	20230213	746	23.73	20231030	0.49	N	010280	500	325 억	0	N	N	N	N
101	20240213	120228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	921	2	2	0.22	98390967	107448	38.31	919	923	908	1194	644	919	915.65	0.00	4421	937	927	911	901	885	933	907	326	275	500	640	1	1	65123786	600	4.90	1.03	12	0.16	188.00	891.00	1202	20230213	-23.38	746	20231030	23.46	1071	-14.01	20240131	870	5.86	20240201	1202	-23.38	20230213	746	23.46	20231030	0.49	N	010280	500	325 억	0	N	N	N	N
102	20240213	110229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	917	-2	5	-0.22	83304166	91041	32.46	919	923	908	1194	644	919	914.93	0.00	1008	937	927	911	901	885	933	907	326	275	500	640	1	1	65123786	597	4.88	1.03	12	0.14	188.00	891.00	1202	20230213	-23.71	746	20231030	22.92	1071	-14.38	20240131	870	5.40	20240201	1202	-23.71	20230213	746	22.92	20231030	0.49	N	010280	500	325 억	0	N	N	N	N
103	20240213	100213	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	920	1	2	0.11	67380239	73682	26.27	919	923	908	1194	644	919	914.35	0.00	5471	937	927	911	901	885	933	907	326	275	500	640	1	1	65123786	599	4.89	1.03	12	0.11	188.00	891.00	1202	20230213	-23.46	746	20231030	23.32	1071	-14.10	20240131	870	5.75	20240201	1202	-23.46	20230213	746	23.32	20231030	0.49	N	010280	500	325 억	0	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History