KissMeData/033230/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240229	160408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4300	-225	5	-4.97	16842355350	3817478	92.66	4505	4605	4270	5880	3170	4525	4412.09	3.62	-63615	4688	4606	4508	4426	4328	4647	4467	196	1355	500	2800	5	1	39215380	1686	143.33	2.15	12	9.73	30.00	1996.00	6280	20240219	-31.53	2040	20230316	110.78	6280	-31.53	20240219	2850	50.88	20240118	6280	-31.53	20240219	2040	110.78	20230316	5.35	N	033230	500	196 억	1419706	N	N	0	N	N
3	20240229	150408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4325	-200	5	-4.42	15814527350	3578452	86.85	4505	4605	4270	5880	3170	4525	4419.34	3.62	-126528	4688	4606	4508	4426	4328	4647	4467	196	1355	500	2800	5	1	39215380	1696	144.17	2.17	12	9.13	30.00	1996.00	6280	20240219	-31.13	2040	20230316	112.01	6280	-31.13	20240219	2850	51.75	20240118	6280	-31.13	20240219	2040	112.01	20230316	5.35	N	033230	500	196 억	1419706	N	N	0	N	N
4	20240229	140409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4330	-195	5	-4.31	13778214815	3105146	75.37	4505	4605	4305	5880	3170	4525	4437.19	3.62	-222963	4688	4606	4508	4426	4328	4647	4467	196	1355	500	2800	5	1	39215380	1698	144.33	2.17	12	7.92	30.00	1996.00	6280	20240219	-31.05	2040	20230316	112.25	6280	-31.05	20240219	2850	51.93	20240118	6280	-31.05	20240219	2040	112.25	20230316	5.35	N	033230	500	196 억	1419706	N	N	0	N	N
5	20240229	130410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4340	-185	5	-4.09	12234230765	2748298	66.70	4505	4605	4325	5880	3170	4525	4451.54	3.62	-316568	4688	4606	4508	4426	4328	4647	4467	196	1355	500	2800	5	1	39215380	1702	144.67	2.17	12	7.01	30.00	1996.00	6280	20240219	-30.89	2040	20230316	112.75	6280	-30.89	20240219	2850	52.28	20240118	6280	-30.89	20240219	2040	112.75	20230316	5.35	N	033230	500	196 억	1419706	N	N	0	N	N
6	20240229	120410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4405	-120	5	-2.65	10372658770	2320979	56.33	4505	4605	4350	5880	3170	4525	4469.06	3.62	-330302	4688	4606	4508	4426	4328	4647	4467	196	1355	500	2800	5	1	39215380	1727	146.83	2.21	12	5.92	30.00	1996.00	6280	20240219	-29.86	2040	20230316	115.93	6280	-29.86	20240219	2850	54.56	20240118	6280	-29.86	20240219	2040	115.93	20230316	5.35	N	033230	500	196 억	1419706	N	N	0	N	N
7	20240229	110410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4390	-135	5	-2.98	9670850305	2161833	52.47	4505	4605	4350	5880	3170	4525	4473.42	3.62	-364757	4688	4606	4508	4426	4328	4647	4467	196	1355	500	2800	5	1	39215380	1722	146.33	2.20	12	5.51	30.00	1996.00	6280	20240219	-30.10	2040	20230316	115.20	6280	-30.10	20240219	2850	54.04	20240118	6280	-30.10	20240219	2040	115.20	20230316	5.35	N	033230	500	196 억	1419706	N	N	0	N	N
8	20240229	100409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4460	-65	5	-1.44	7199228690	1601125	38.86	4505	4605	4380	5880	3170	4525	4496.34	3.62	-337935	4688	4606	4508	4426	4328	4647	4467	196	1355	500	2800	5	1	39215380	1749	148.67	2.23	12	4.08	30.00	1996.00	6280	20240219	-28.98	2040	20230316	118.63	6280	-28.98	20240219	2850	56.49	20240118	6280	-28.98	20240219	2040	118.63	20230316	5.35	N	033230	500	196 억	1419706	N	N	0	N	N
9	20240229	090408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4445	-80	5	-1.77	735654585	164749	4.00	4505	4505	4430	5880	3170	4525	4464.89	3.62	-29814	4688	4606	4508	4426	4328	4647	4467	196	1355	500	2800	5	1	39215380	1743	148.17	2.23	12	0.42	30.00	1996.00	6280	20240219	-29.22	2040	20230316	117.89	6280	-29.22	20240219	2850	55.96	20240118	6280	-29.22	20240219	2040	117.89	20230316	5.35	N	033230	500	196 억	1419706	N	N	0	N	N
10	20240228	160346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4525	-105	5	-2.27	18032636850	4018252	60.13	4470	4590	4410	6010	3245	4630	4487.55	3.40	89865	5093	4861	4688	4456	4283	4775	4370	196	1380	500	2870	5	1	39215380	1774	150.83	2.27	12	10.25	30.00	1996.00	6280	20240219	-27.95	2040	20230316	121.81	6280	-27.95	20240219	2850	58.77	20240118	6280	-27.95	20240219	2040	121.81	20230316	5.23	N	033230	500	196 억	1333776	N	N	0	N	N
11	20240228	150348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4570	-60	5	-1.30	16668996095	3717897	55.63	4470	4575	4410	6010	3245	4630	4483.44	3.40	139130	5093	4861	4688	4456	4283	4775	4370	196	1380	500	2870	5	1	39215380	1792	152.33	2.29	12	9.48	30.00	1996.00	6280	20240219	-27.23	2040	20230316	124.02	6280	-27.23	20240219	2850	60.35	20240118	6280	-27.23	20240219	2040	124.02	20230316	5.23	N	033230	500	196 억	1333776	N	N	0	N	N
12	20240228	140409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4485	-145	5	-3.13	14498264850	3235857	48.42	4470	4555	4410	6010	3245	4630	4480.49	3.40	54749	5093	4861	4688	4456	4283	4775	4370	196	1380	500	2870	5	1	39215380	1759	149.50	2.25	12	8.25	30.00	1996.00	6280	20240219	-28.58	2040	20230316	119.85	6280	-28.58	20240219	2850	57.37	20240118	6280	-28.58	20240219	2040	119.85	20230316	5.23	N	033230	500	196 억	1333776	N	N	0	N	N
13	20240228	130409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4455	-175	5	-3.78	13011156505	2904763	43.47	4470	4555	4410	6010	3245	4630	4479.23	3.40	-37663	5093	4861	4688	4456	4283	4775	4370	196	1380	500	2870	5	1	39215380	1747	148.50	2.23	12	7.41	30.00	1996.00	6280	20240219	-29.06	2040	20230316	118.38	6280	-29.06	20240219	2850	56.32	20240118	6280	-29.06	20240219	2040	118.38	20230316	5.23	N	033230	500	196 억	1333776	N	N	0	N	N
14	20240228	120411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4500	-130	5	-2.81	11524657085	2572317	38.49	4470	4555	4410	6010	3245	4630	4480.24	3.40	16707	5093	4861	4688	4456	4283	4775	4370	196	1380	500	2870	5	1	39215380	1765	150.00	2.25	12	6.56	30.00	1996.00	6280	20240219	-28.34	2040	20230316	120.59	6280	-28.34	20240219	2850	57.89	20240118	6280	-28.34	20240219	2040	120.59	20230316	5.23	N	033230	500	196 억	1333776	N	N	0	N	N
15	20240228	110352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4495	-135	5	-2.92	10009185850	2235843	33.46	4470	4550	4410	6010	3245	4630	4476.67	3.40	53639	5093	4861	4688	4456	4283	4775	4370	196	1380	500	2870	5	1	39215380	1763	149.83	2.25	12	5.70	30.00	1996.00	6280	20240219	-28.42	2040	20230316	120.34	6280	-28.42	20240219	2850	57.72	20240118	6280	-28.42	20240219	2040	120.34	20230316	5.23	N	033230	500	196 억	1333776	N	N	0	N	N
16	20240228	100407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4470	-160	5	-3.46	7689186385	1719433	25.73	4470	4550	4410	6010	3245	4630	4471.90	3.40	76811	5093	4861	4688	4456	4283	4775	4370	196	1380	500	2870	5	1	39215380	1753	149.00	2.24	12	4.38	30.00	1996.00	6280	20240219	-28.82	2040	20230316	119.12	6280	-28.82	20240219	2850	56.84	20240118	6280	-28.82	20240219	2040	119.12	20230316	5.23	N	033230	500	196 억	1333776	N	N	0	N	N
17	20240228	090409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4500	-130	5	-2.81	1439804655	319994	4.79	4470	4550	4465	6010	3245	4630	4499.34	3.40	-2926	5093	4861	4688	4456	4283	4775	4370	196	1380	500	2870	5	1	39215380	1765	150.00	2.25	12	0.82	30.00	1996.00	6280	20240219	-28.34	2040	20230316	120.59	6280	-28.34	20240219	2850	57.89	20240118	6280	-28.34	20240219	2040	120.59	20230316	5.23	N	033230	500	196 억	1333776	N	N	0	N	N
18	20240227	160409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4630	-320	5	-6.46	30270380825	6476014	71.16	4910	4920	4515	6430	3465	4950	4673.70	1.88	614404	5576	5262	5096	4782	4616	5180	4700	196	1480	500	3060	5	1	39215380	1816	154.33	2.32	12	16.51	30.00	1996.00	6280	20240219	-26.27	2040	20230316	126.96	6280	-26.27	20240219	2850	62.46	20240118	6280	-26.27	20240219	2040	126.96	20230316	5.25	N	033230	500	196 억	736441	N	N	0	N	N
19	20240227	150409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4595	-355	5	-7.17	28220696400	6030543	66.26	4910	4920	4515	6430	3465	4950	4678.94	1.88	662389	5576	5262	5096	4782	4616	5180	4700	196	1480	500	3060	5	1	39215380	1802	153.17	2.30	12	15.38	30.00	1996.00	6280	20240219	-26.83	2040	20230316	125.25	6280	-26.83	20240219	2850	61.23	20240118	6280	-26.83	20240219	2040	125.25	20230316	5.25	N	033230	500	196 억	736441	N	N	0	N	N
20	20240227	140408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4645	-305	5	-6.16	24111859645	5134308	56.42	4910	4920	4555	6430	3465	4950	4695.46	1.88	637636	5576	5262	5096	4782	4616	5180	4700	196	1480	500	3060	5	1	39215380	1822	154.83	2.33	12	13.09	30.00	1996.00	6280	20240219	-26.04	2040	20230316	127.70	6280	-26.04	20240219	2850	62.98	20240118	6280	-26.04	20240219	2040	127.70	20230316	5.25	N	033230	500	196 억	736441	N	N	0	N	N
21	20240227	130342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4615	-335	5	-6.77	22376352275	4760260	52.31	4910	4920	4555	6430	3465	4950	4699.85	1.88	596952	5576	5262	5096	4782	4616	5180	4700	196	1480	500	3060	5	1	39215380	1810	153.83	2.31	12	12.14	30.00	1996.00	6280	20240219	-26.51	2040	20230316	126.23	6280	-26.51	20240219	2850	61.93	20240118	6280	-26.51	20240219	2040	126.23	20230316	5.25	N	033230	500	196 억	736441	N	N	0	N	N
22	20240227	120411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4565	-385	5	-7.78	20563454280	4366879	47.98	4910	4920	4555	6430	3465	4950	4708.11	1.88	574177	5576	5262	5096	4782	4616	5180	4700	196	1480	500	3060	5	1	39215380	1790	152.17	2.29	12	11.14	30.00	1996.00	6280	20240219	-27.31	2040	20230316	123.77	6280	-27.31	20240219	2850	60.18	20240118	6280	-27.31	20240219	2040	123.77	20230316	5.25	N	033230	500	196 억	736441	N	N	0	N	N
23	20240227	110409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4645	-305	5	-6.16	17062762230	3605299	39.62	4910	4920	4610	6430	3465	4950	4731.76	1.88	393740	5576	5262	5096	4782	4616	5180	4700	196	1480	500	3060	5	1	39215380	1822	154.83	2.33	12	9.19	30.00	1996.00	6280	20240219	-26.04	2040	20230316	127.70	6280	-26.04	20240219	2850	62.98	20240118	6280	-26.04	20240219	2040	127.70	20230316	5.25	N	033230	500	196 억	736441	N	N	0	N	N
24	20240227	100407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4670	-280	5	-5.66	12738633915	2676502	29.41	4910	4920	4665	6430	3465	4950	4758.33	1.88	248857	5576	5262	5096	4782	4616	5180	4700	196	1480	500	3060	5	1	39215380	1831	155.67	2.34	12	6.83	30.00	1996.00	6280	20240219	-25.64	2040	20230316	128.92	6280	-25.64	20240219	2850	63.86	20240118	6280	-25.64	20240219	2040	128.92	20230316	5.25	N	033230	500	196 억	736441	N	N	0	N	N
25	20240227	090408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4865	-85	5	-1.72	1751732270	358632	3.94	4910	4920	4815	6430	3465	4950	4881.55	1.88	-13897	5576	5262	5096	4782	4616	5180	4700	196	1480	500	3060	5	1	39215380	1908	162.17	2.44	12	0.91	30.00	1996.00	6280	20240219	-22.53	2040	20230316	138.48	6280	-22.53	20240219	2850	70.70	20240118	6280	-22.53	20240219	2040	138.48	20230316	5.25	N	033230	500	196 억	736441	N	N	0	N	N
26	20240226	160407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4950	-240	5	-4.62	44720568020	8775603	28.81	5220	5410	4930	6740	3640	5190	5094.98	1.58	123166	5876	5532	5236	4892	4596	5705	5065	196	1550	500	3210	5	1	39215380	1941	165.00	2.48	12	22.38	30.00	1996.00	6280	20240219	-21.18	2040	20230316	142.65	6280	-21.18	20240219	2850	73.68	20240118	6280	-21.18	20240219	2040	142.65	20230316	5.41	N	033230	500	196 억	618245	N	N	0	N	N
27	20240226	150407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4965	-225	5	-4.34	43232533350	8475213	27.82	5220	5410	4930	6740	3640	5190	5099.96	1.58	19052	5876	5532	5236	4892	4596	5705	5065	196	1550	500	3210	5	1	39215380	1947	165.50	2.49	12	21.61	30.00	1996.00	6280	20240219	-20.94	2040	20230316	143.38	6280	-20.94	20240219	2850	74.21	20240118	6280	-20.94	20240219	2040	143.38	20230316	5.41	N	033230	500	196 억	618245	N	N	0	N	N
28	20240226	140407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4985	-205	5	-3.95	39543936825	7732382	25.38	5220	5410	4930	6740	3640	5190	5113.04	1.58	-61572	5876	5532	5236	4892	4596	5705	5065	196	1550	500	3210	5	1	39215380	1955	166.17	2.50	12	19.72	30.00	1996.00	6280	20240219	-20.62	2040	20230316	144.36	6280	-20.62	20240219	2850	74.91	20240118	6280	-20.62	20240219	2040	144.36	20230316	5.41	N	033230	500	196 억	618245	N	N	0	N	N
29	20240226	130406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5020	-170	5	-3.28	36571057960	7139167	23.43	5220	5410	4930	6740	3640	5190	5121.60	1.58	-77959	5876	5532	5236	4892	4596	5705	5065	196	1550	500	3210	10	1	39215380	1969	167.33	2.52	12	18.21	30.00	1996.00	6280	20240219	-20.06	2040	20230316	146.08	6280	-20.06	20240219	2850	76.14	20240118	6280	-20.06	20240219	2040	146.08	20230316	5.41	N	033230	500	196 억	618245	N	N	0	N	N
30	20240226	120405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5100	-90	5	-1.73	32951637455	6424183	21.09	5220	5410	4930	6740	3640	5190	5128.32	1.58	-16529	5876	5532	5236	4892	4596	5705	5065	196	1550	500	3210	10	1	39215380	2000	170.00	2.56	12	16.38	30.00	1996.00	6280	20240219	-18.79	2040	20230316	150.00	6280	-18.79	20240219	2850	78.95	20240118	6280	-18.79	20240219	2040	150.00	20230316	5.41	N	033230	500	196 억	618245	N	N	0	N	N
31	20240226	110403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5070	-120	5	-2.31	27400208015	5348397	17.56	5220	5410	4930	6740	3640	5190	5121.75	1.58	37487	5876	5532	5236	4892	4596	5705	5065	196	1550	500	3210	10	1	39215380	1988	169.00	2.54	12	13.64	30.00	1996.00	6280	20240219	-19.27	2040	20230316	148.53	6280	-19.27	20240219	2850	77.89	20240118	6280	-19.27	20240219	2040	148.53	20230316	5.41	N	033230	500	196 억	618245	N	N	0	N	N
32	20240226	100401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	-160	5	-3.08	23338337675	4547825	14.93	5220	5410	4930	6740	3640	5190	5130.40	1.58	16881	5876	5532	5236	4892	4596	5705	5065	196	1550	500	3210	10	1	39215380	1973	167.67	2.52	12	11.60	30.00	1996.00	6280	20240219	-19.90	2040	20230316	146.57	6280	-19.90	20240219	2850	76.49	20240118	6280	-19.90	20240219	2040	146.57	20230316	5.41	N	033230	500	196 억	618245	N	N	0	N	N
33	20240226	090400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	60	2	1.16	8017247560	1510458	4.96	5220	5410	5210	6740	3640	5190	5316.49	1.58	-57999	5876	5532	5236	4892	4596	5705	5065	196	1550	500	3210	10	1	39215380	2059	175.00	2.63	12	3.85	30.00	1996.00	6280	20240219	-16.40	2040	20230316	157.35	6280	-16.40	20240219	2850	84.21	20240118	6280	-16.40	20240219	2040	157.35	20230316	5.41	N	033230	500	196 억	618245	N	N	0	N	N
34	20240223	160403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5190	20	2	0.39	158706520035	29651428	106.21	5170	5580	4940	6720	3620	5170	5352.92	1.15	158816	6050	5610	5380	4940	4710	5495	4825	196	1550	500	3200	10	1	39215380	2035	173.00	2.60	12	75.61	30.00	1996.00	6280	20240219	-17.36	2040	20230316	154.41	6280	-17.36	20240219	2850	82.11	20240118	6280	-17.36	20240219	2040	154.41	20230316	6.57	N	033230	500	196 억	452420	N	N	0	N	N
35	20240223	150400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5230	60	2	1.16	154852368965	28913830	103.56	5170	5580	4940	6720	3620	5170	5356.03	1.15	108693	6050	5610	5380	4940	4710	5495	4825	196	1550	500	3200	10	1	39215380	2051	174.33	2.62	12	73.73	30.00	1996.00	6280	20240219	-16.72	2040	20230316	156.37	6280	-16.72	20240219	2850	83.51	20240118	6280	-16.72	20240219	2040	156.37	20230316	6.57	N	033230	500	196 억	452420	N	N	0	N	N
36	20240223	140401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	350	2	6.77	137672028955	25692881	92.03	5170	5580	4940	6720	3620	5170	5358.81	1.15	111093	6050	5610	5380	4940	4710	5495	4825	196	1550	500	3200	10	1	39215380	2165	184.00	2.77	12	65.52	30.00	1996.00	6280	20240219	-12.10	2040	20230316	170.59	6280	-12.10	20240219	2850	93.68	20240118	6280	-12.10	20240219	2040	170.59	20230316	6.57	N	033230	500	196 억	452420	N	N	0	N	N
37	20240223	130400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	150	2	2.90	111183914205	20820699	74.58	5170	5580	4940	6720	3620	5170	5340.55	1.15	-31099	6050	5610	5380	4940	4710	5495	4825	196	1550	500	3200	10	1	39215380	2086	177.33	2.67	12	53.09	30.00	1996.00	6280	20240219	-15.29	2040	20230316	160.78	6280	-15.29	20240219	2850	86.67	20240118	6280	-15.29	20240219	2040	160.78	20230316	6.57	N	033230	500	196 억	452420	N	N	0	N	N
38	20240223	120400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5300	130	2	2.51	103201018365	19313503	69.18	5170	5580	4940	6720	3620	5170	5344.00	1.15	-65157	6050	5610	5380	4940	4710	5495	4825	196	1550	500	3200	10	1	39215380	2078	176.67	2.66	12	49.25	30.00	1996.00	6280	20240219	-15.61	2040	20230316	159.80	6280	-15.61	20240219	2850	85.96	20240118	6280	-15.61	20240219	2040	159.80	20230316	6.57	N	033230	500	196 억	452420	N	N	0	N	N
39	20240223	110358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5480	310	2	6.00	50637046865	9693250	34.72	5170	5490	4940	6720	3620	5170	5224.28	1.15	339016	6050	5610	5380	4940	4710	5495	4825	196	1550	500	3200	10	1	39215380	2149	182.67	2.75	12	24.72	30.00	1996.00	6280	20240219	-12.74	2040	20230316	168.63	6280	-12.74	20240219	2850	92.28	20240118	6280	-12.74	20240219	2040	168.63	20230316	6.57	N	033230	500	196 억	452420	N	N	0	N	N
40	20240223	100359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5210	40	2	0.77	33826055265	6526887	23.38	5170	5490	4940	6720	3620	5170	5182.69	1.15	203319	6050	5610	5380	4940	4710	5495	4825	196	1550	500	3200	10	1	39215380	2043	173.67	2.61	12	16.64	30.00	1996.00	6280	20240219	-17.04	2040	20230316	155.39	6280	-17.04	20240219	2850	82.81	20240118	6280	-17.04	20240219	2040	155.39	20230316	6.57	N	033230	500	196 억	452420	N	N	0	N	N
41	20240223	090358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5190	20	2	0.39	6550394320	1239665	4.44	5170	5490	5110	6720	3620	5170	5289.69	1.15	186391	6050	5610	5380	4940	4710	5495	4825	196	1550	500	3200	10	1	39215380	2035	173.00	2.60	12	3.16	30.00	1996.00	6280	20240219	-17.36	2040	20230316	154.41	6280	-17.36	20240219	2850	82.11	20240118	6280	-17.36	20240219	2040	154.41	20230316	6.57	N	033230	500	196 억	452420	N	N	0	N	N
42	20240222	160352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5170	-190	5	-3.54	151619895050	27525007	156.59	5800	5820	5150	6960	3760	5360	5508.67	2.68	-711863	5940	5650	5480	5190	5020	5565	5105	196	1600	500	3320	10	1	39215380	2027	172.33	2.59	12	70.19	30.00	1996.00	6280	20240219	-17.68	2040	20230316	153.43	6280	-17.68	20240219	2850	81.40	20240118	6280	-17.68	20240219	2040	153.43	20230316	5.10	N	033230	500	196 억	1052563	N	N	0	N	N
43	20240222	150401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	-120	5	-2.24	147008590160	26638942	151.55	5800	5820	5150	6960	3760	5360	5518.56	2.68	-795005	5940	5650	5480	5190	5020	5565	5105	196	1600	500	3320	10	1	39215380	2055	174.67	2.63	12	67.93	30.00	1996.00	6280	20240219	-16.56	2040	20230316	156.86	6280	-16.56	20240219	2850	83.86	20240118	6280	-16.56	20240219	2040	156.86	20230316	5.10	N	033230	500	196 억	1052563	N	N	0	N	N
44	20240222	140358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	-10	5	-0.19	136580026700	24659144	140.28	5800	5820	5150	6960	3760	5360	5538.72	2.68	-738579	5940	5650	5480	5190	5020	5565	5105	196	1600	500	3320	10	1	39215380	2098	178.33	2.68	12	62.88	30.00	1996.00	6280	20240219	-14.81	2040	20230316	162.25	6280	-14.81	20240219	2850	87.72	20240118	6280	-14.81	20240219	2040	162.25	20230316	5.10	N	033230	500	196 억	1052563	N	N	0	N	N
45	20240222	130351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	-90	5	-1.68	74609112490	13543520	77.05	5800	5820	5150	6960	3760	5360	5508.84	2.68	-622026	5940	5650	5480	5190	5020	5565	5105	196	1600	500	3320	10	1	39215380	2067	175.67	2.64	12	34.54	30.00	1996.00	6280	20240219	-16.08	2040	20230316	158.33	6280	-16.08	20240219	2850	84.91	20240118	6280	-16.08	20240219	2040	158.33	20230316	5.10	N	033230	500	196 억	1052563	N	N	0	N	N
46	20240222	120358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	-70	5	-1.31	70586383790	12784673	72.73	5800	5820	5150	6960	3760	5360	5521.17	2.68	-616136	5940	5650	5480	5190	5020	5565	5105	196	1600	500	3320	10	1	39215380	2074	176.33	2.65	12	32.60	30.00	1996.00	6280	20240219	-15.76	2040	20230316	159.31	6280	-15.76	20240219	2850	85.61	20240118	6280	-15.76	20240219	2040	159.31	20230316	5.10	N	033230	500	196 억	1052563	N	N	0	N	N
47	20240222	110355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5410	50	2	0.93	59753237930	10734279	61.07	5800	5820	5340	6960	3760	5360	5566.58	2.68	-652584	5940	5650	5480	5190	5020	5565	5105	196	1600	500	3320	10	1	39215380	2122	180.33	2.71	12	27.37	30.00	1996.00	6280	20240219	-13.85	2040	20230316	165.20	6280	-13.85	20240219	2850	89.82	20240118	6280	-13.85	20240219	2040	165.20	20230316	5.10	N	033230	500	196 억	1052563	N	N	0	N	N
48	20240222	100351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5400	40	2	0.75	52482694150	9386433	53.40	5800	5820	5370	6960	3760	5360	5591.34	2.68	-682685	5940	5650	5480	5190	5020	5565	5105	196	1600	500	3320	10	1	39215380	2118	180.00	2.71	12	23.94	30.00	1996.00	6280	20240219	-14.01	2040	20230316	164.71	6280	-14.01	20240219	2850	89.47	20240118	6280	-14.01	20240219	2040	164.71	20230316	5.10	N	033230	500	196 억	1052563	N	N	0	N	N
49	20240222	090358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5560	200	2	3.73	20717927220	3633523	20.67	5800	5820	5550	6960	3760	5360	5701.89	2.68	-491834	5940	5650	5480	5190	5020	5565	5105	196	1600	500	3320	10	1	39215380	2180	185.33	2.79	12	9.27	30.00	1996.00	6280	20240219	-11.46	2040	20230316	172.55	6280	-11.46	20240219	2850	95.09	20240118	6280	-11.46	20240219	2040	172.55	20230316	5.10	N	033230	500	196 억	1052563	N	N	0	N	N
50	20240221	160356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5360	-250	5	-4.46	78926747700	14374913	30.30	5590	5770	5310	7290	3930	5610	5490.46	2.21	263507	6316	5962	5706	5352	5096	5835	5225	196	1680	500	3470	10	1	39215380	2102	178.67	2.69	12	36.66	30.00	1996.00	6280	20240219	-14.65	2040	20230316	162.75	6280	-14.65	20240219	2850	88.07	20240118	6280	-14.65	20240219	2040	162.75	20230316	7.44	N	033230	500	196 억	866656	N	N	0	N	N
51	20240221	150351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5400	-210	5	-3.74	74838561190	13614542	28.70	5590	5770	5310	7290	3930	5610	5496.62	2.21	273376	6316	5962	5706	5352	5096	5835	5225	196	1680	500	3470	10	1	39215380	2118	180.00	2.71	12	34.72	30.00	1996.00	6280	20240219	-14.01	2040	20230316	164.71	6280	-14.01	20240219	2850	89.47	20240118	6280	-14.01	20240219	2040	164.71	20230316	7.44	N	033230	500	196 억	866656	N	N	0	N	N
52	20240221	140353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5410	-200	5	-3.57	66568891710	12073973	25.45	5590	5770	5340	7290	3930	5610	5513.10	2.21	301958	6316	5962	5706	5352	5096	5835	5225	196	1680	500	3470	10	1	39215380	2122	180.33	2.71	12	30.79	30.00	1996.00	6280	20240219	-13.85	2040	20230316	165.20	6280	-13.85	20240219	2850	89.82	20240118	6280	-13.85	20240219	2040	165.20	20230316	7.44	N	033230	500	196 억	866656	N	N	0	N	N
53	20240221	130353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5440	-170	5	-3.03	61971205140	11228162	23.67	5590	5770	5340	7290	3930	5610	5518.94	2.21	352881	6316	5962	5706	5352	5096	5835	5225	196	1680	500	3470	10	1	39215380	2133	181.33	2.73	12	28.63	30.00	1996.00	6280	20240219	-13.38	2040	20230316	166.67	6280	-13.38	20240219	2850	90.88	20240118	6280	-13.38	20240219	2040	166.67	20230316	7.44	N	033230	500	196 억	866656	N	N	0	N	N
54	20240221	120354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5460	-150	5	-2.67	52909713910	9577731	20.19	5590	5770	5340	7290	3930	5610	5523.88	2.21	393026	6316	5962	5706	5352	5096	5835	5225	196	1680	500	3470	10	1	39215380	2141	182.00	2.74	12	24.42	30.00	1996.00	6280	20240219	-13.06	2040	20230316	167.65	6280	-13.06	20240219	2850	91.58	20240118	6280	-13.06	20240219	2040	167.65	20230316	7.44	N	033230	500	196 억	866656	N	N	0	N	N
55	20240221	110355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5450	-160	5	-2.85	48721858030	8808789	18.57	5590	5770	5340	7290	3930	5610	5530.69	2.21	379347	6316	5962	5706	5352	5096	5835	5225	196	1680	500	3470	10	1	39215380	2137	181.67	2.73	12	22.46	30.00	1996.00	6280	20240219	-13.22	2040	20230316	167.16	6280	-13.22	20240219	2850	91.23	20240118	6280	-13.22	20240219	2040	167.16	20230316	7.44	N	033230	500	196 억	866656	N	N	0	N	N
56	20240221	100353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5440	-170	5	-3.03	38734321410	6959757	14.67	5590	5770	5400	7290	3930	5610	5565.21	2.21	193900	6316	5962	5706	5352	5096	5835	5225	196	1680	500	3470	10	1	39215380	2133	181.33	2.73	12	17.75	30.00	1996.00	6280	20240219	-13.38	2040	20230316	166.67	6280	-13.38	20240219	2850	90.88	20240118	6280	-13.38	20240219	2040	166.67	20230316	7.44	N	033230	500	196 억	866656	N	N	0	N	N
57	20240221	090350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5650	40	2	0.71	5706709880	1019478	2.15	5590	5660	5540	7290	3930	5610	5597.17	2.21	-17959	6316	5962	5706	5352	5096	5835	5225	196	1680	500	3470	10	1	39215380	2216	188.33	2.83	12	2.60	30.00	1996.00	6280	20240219	-10.03	2040	20230316	176.96	6280	-10.03	20240219	2850	98.25	20240118	6280	-10.03	20240219	2040	176.96	20230316	7.44	N	033230	500	196 억	866656	N	N	0	N	N
58	20240220	160347	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5610	110	2	2.00	268901315030	46764686	46.98	5750	6060	5450	7150	3850	5500	5750.54	0.99	469790	6620	6060	5720	5160	4820	5890	4990	196	1650	500	3410	10	1	39215380	2200	187.00	2.81	12	119.25	30.00	1996.00	6280	20240219	-10.67	2040	20230316	175.00	6280	-10.67	20240219	2850	96.84	20240118	6280	-10.67	20240219	2040	175.00	20230316	4.56	N	033230	500	196 억	388779	N	N	2928	N	N
59	20240220	150350	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5680	180	2	3.27	260041959330	45194742	45.41	5750	6060	5450	7150	3850	5500	5753.85	0.99	468235	6620	6060	5720	5160	4820	5890	4990	196	1650	500	3410	10	1	39215380	2227	189.33	2.85	12	115.25	30.00	1996.00	6280	20240219	-9.55	2040	20230316	178.43	6280	-9.55	20240219	2850	99.30	20240118	6280	-9.55	20240219	2040	178.43	20230316	4.56	N	033230	500	196 억	388779	N	N	2928	N	N
60	20240220	140350	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5510	10	2	0.18	224857433890	38943487	39.13	5750	6060	5500	7150	3850	5500	5773.99	0.99	-732	6620	6060	5720	5160	4820	5890	4990	196	1650	500	3410	10	1	39215380	2161	183.67	2.76	12	99.31	30.00	1996.00	6280	20240219	-12.26	2040	20230316	170.10	6280	-12.26	20240219	2850	93.33	20240118	6280	-12.26	20240219	2040	170.10	20230316	4.56	N	033230	500	196 억	388779	N	N	2928	N	N
61	20240220	130351	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5670	170	2	3.09	207138607540	35777703	35.95	5750	6060	5530	7150	3850	5500	5789.66	0.99	-48624	6620	6060	5720	5160	4820	5890	4990	196	1650	500	3410	10	1	39215380	2224	189.00	2.84	12	91.23	30.00	1996.00	6280	20240219	-9.71	2040	20230316	177.94	6280	-9.71	20240219	2850	98.95	20240118	6280	-9.71	20240219	2040	177.94	20230316	4.56	N	033230	500	196 억	388779	N	N	2928	N	N
62	20240220	120348	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5670	170	2	3.09	199094368810	34360273	34.52	5750	6060	5530	7150	3850	5500	5794.38	0.99	-32127	6620	6060	5720	5160	4820	5890	4990	196	1650	500	3410	10	1	39215380	2224	189.00	2.84	12	87.62	30.00	1996.00	6280	20240219	-9.71	2040	20230316	177.94	6280	-9.71	20240219	2850	98.95	20240118	6280	-9.71	20240219	2040	177.94	20230316	4.56	N	033230	500	196 억	388779	N	N	2928	N	N
63	20240220	110349	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5650	150	2	2.73	188575609710	32511693	32.66	5750	6060	5530	7150	3850	5500	5800.31	0.99	-39332	6620	6060	5720	5160	4820	5890	4990	196	1650	500	3410	10	1	39215380	2216	188.33	2.83	12	82.91	30.00	1996.00	6280	20240219	-10.03	2040	20230316	176.96	6280	-10.03	20240219	2850	98.25	20240118	6280	-10.03	20240219	2040	176.96	20230316	4.56	N	033230	500	196 억	388779	N	N	2928	N	N
64	20240220	100339	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5750	250	2	4.55	150555372330	25902007	26.02	5750	6060	5530	7150	3850	5500	5812.59	0.99	-6197	6620	6060	5720	5160	4820	5890	4990	196	1650	500	3410	10	1	39215380	2255	191.67	2.88	12	66.05	30.00	1996.00	6280	20240219	-8.44	2040	20230316	181.86	6280	-8.44	20240219	2850	101.75	20240118	6280	-8.44	20240219	2040	181.86	20230316	4.56	N	033230	500	196 억	388779	N	N	2928	N	N
65	20240220	090351	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5800	300	2	5.45	31626356550	5426930	5.45	5750	5930	5740	7150	3850	5500	5828.12	0.99	23421	6620	6060	5720	5160	4820	5890	4990	196	1650	500	3410	10	1	39215380	2274	193.33	2.91	12	13.84	30.00	1996.00	6280	20240219	-7.64	2040	20230316	184.31	6280	-7.64	20240219	2850	103.51	20240118	6280	-7.64	20240219	2040	184.31	20230316	4.56	N	033230	500	196 억	388779	N	N	2928	N	N
66	20240219	160350	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	5500	410	2	8.06	571379072770	98524834	134.84	5680	6280	5380	6610	3570	5090	5800.74	0.85	18312	5683	5386	4793	4496	3903	5535	4645	196	1520	500	3150	10	1	39215380	2157	183.33	2.76	12	251.24	30.00	1996.00	6280	20240219	-12.42	2040	20230316	169.61	6280	-12.42	20240219	2850	92.98	20240118	6280	-12.42	20240219	2040	169.61	20230316	4.09	N	033230	500	196 억	335163	N	N	2928	N	N
67	20240219	150352	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	5680	590	2	11.59	551283388260	94899067	129.87	5680	6280	5380	6610	3570	5090	5810.31	0.85	-4600	5683	5386	4793	4496	3903	5535	4645	196	1520	500	3150	10	1	39215380	2227	189.33	2.85	12	241.99	30.00	1996.00	6280	20240219	-9.55	2040	20230316	178.43	6280	-9.55	20240219	2850	99.30	20240118	6280	-9.55	20240219	2040	178.43	20230316	4.09	N	033230	500	196 억	335163	N	N	0	N	N
68	20240219	140352	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	5490	400	2	7.86	486982707250	83427667	114.17	5680	6280	5390	6610	3570	5090	5838.55	0.85	-25010	5683	5386	4793	4496	3903	5535	4645	196	1520	500	3150	10	1	39215380	2153	183.00	2.75	12	212.74	30.00	1996.00	6280	20240219	-12.58	2040	20230316	169.12	6280	-12.58	20240219	2850	92.63	20240118	6280	-12.58	20240219	2040	169.12	20230316	4.09	N	033230	500	196 억	335163	N	N	0	N	N
69	20240219	130352	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	5800	710	2	13.95	435008482440	74094562	101.40	5680	6280	5490	6610	3570	5090	5872.60	0.85	-35468	5683	5386	4793	4496	3903	5535	4645	196	1520	500	3150	10	1	39215380	2274	193.33	2.91	12	188.94	30.00	1996.00	6280	20240219	-7.64	2040	20230316	184.31	6280	-7.64	20240219	2850	103.51	20240118	6280	-7.64	20240219	2040	184.31	20230316	4.09	N	033230	500	196 억	335163	N	N	0	N	N
70	20240219	120351	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	5990	900	2	17.68	399153196930	67970495	93.02	5680	6280	5490	6610	3570	5090	5874.20	0.85	-29366	5683	5386	4793	4496	3903	5535	4645	196	1520	500	3150	10	1	39215380	2349	199.67	3.00	12	173.33	30.00	1996.00	6280	20240219	-4.62	2040	20230316	193.63	6280	-4.62	20240219	2850	110.18	20240118	6280	-4.62	20240219	2040	193.63	20230316	4.09	N	033230	500	196 억	335163	N	N	0	N	N
71	20240219	110350	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	6240	1150	2	22.59	315551384810	54224917	74.21	5680	6240	5490	6610	3570	5090	5821.36	0.85	39541	5683	5386	4793	4496	3903	5535	4645	196	1520	500	3150	10	1	39215380	2447	208.00	3.13	12	138.27	30.00	1996.00	6240	20240219	0.00	2040	20230316	205.88	6240	0.00	20240219	2850	118.95	20240118	6240	0.00	20240219	2040	205.88	20230316	4.09	N	033230	500	196 억	335163	Y	N	0	N	N
72	20240219	100348	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	5780	690	2	13.56	211550662890	36767107	50.32	5680	5980	5490	6610	3570	5090	5756.56	0.85	15564	5683	5386	4793	4496	3903	5535	4645	196	1520	500	3150	10	1	39215380	2267	192.67	2.90	12	93.76	30.00	1996.00	5980	20240219	-3.34	2040	20230316	183.33	5980	-3.34	20240219	2850	102.81	20240118	5980	-3.34	20240219	2040	183.33	20230316	4.09	N	033230	500	196 억	335163	N	N	0	N	N
73	20240219	090349	55	60.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	Y	60	N	5790	700	2	13.75	38815539640	6805642	9.31	5680	5840	5560	6610	3570	5090	5717.45	0.85	57117	5683	5386	4793	4496	3903	5535	4645	196	1520	500	3150	10	1	39215380	2271	193.00	2.90	12	17.35	30.00	1996.00	5840	20240219	-0.86	2040	20230316	183.82	5840	-0.86	20240219	2850	103.16	20240118	5840	-0.86	20240219	2040	183.82	20230316	4.09	N	033230	500	196 억	335163	N	N	0	N	N
74	20240216	160347	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	5090	1170	1	29.85	343274629715	71595014	558.09	4205	5090	4200	5090	2745	3920	4794.52	2.03	-440814	4320	4120	3875	3675	3430	4220	3775	196	1170	500	2430	10	1	39215380	1996	169.67	2.55	12	182.57	30.00	1996.00	5320	20230620	-4.32	2040	20230316	149.51	5090	0.00	20240216	2850	78.60	20240118	5320	-4.32	20230620	2040	149.51	20230316	3.92	N	033230	500	196 억	796232	N	N	0	N	N
75	20240216	150348	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4835	915	2	23.34	305862053770	64122814	499.84	4205	5060	4200	5090	2745	3920	4769.98	2.03	-439417	4320	4120	3875	3675	3430	4220	3775	196	1170	500	2430	5	1	39215380	1896	161.17	2.42	12	163.51	30.00	1996.00	5320	20230620	-9.12	2040	20230316	137.01	5060	-4.45	20240216	2850	69.65	20240118	5320	-9.12	20230620	2040	137.01	20230316	3.92	N	033230	500	196 억	796232	N	N	0	N	N
76	20240216	140351	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4885	965	2	24.62	265682307370	55877124	435.56	4205	5060	4200	5090	2745	3920	4754.81	2.03	-389113	4320	4120	3875	3675	3430	4220	3775	196	1170	500	2430	5	1	39215380	1916	162.83	2.45	12	142.49	30.00	1996.00	5320	20230620	-8.18	2040	20230316	139.46	5060	-3.46	20240216	2850	71.40	20240118	5320	-8.18	20230620	2040	139.46	20230316	3.92	N	033230	500	196 억	796232	N	N	0	N	N
77	20240216	130347	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4750	830	2	21.17	239532637760	50408957	392.94	4205	5060	4200	5090	2745	3920	4751.84	2.03	-370522	4320	4120	3875	3675	3430	4220	3775	196	1170	500	2430	5	1	39215380	1863	158.33	2.38	12	128.54	30.00	1996.00	5320	20230620	-10.71	2040	20230316	132.84	5060	-6.13	20240216	2850	66.67	20240118	5320	-10.71	20230620	2040	132.84	20230316	3.92	N	033230	500	196 억	796232	N	N	0	N	N
78	20240216	120349	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4865	945	2	24.11	207350474510	43612195	339.96	4205	5060	4200	5090	2745	3920	4754.48	2.03	161612	4320	4120	3875	3675	3430	4220	3775	196	1170	500	2430	5	1	39215380	1908	162.17	2.44	12	111.21	30.00	1996.00	5320	20230620	-8.55	2040	20230316	138.48	5060	-3.85	20240216	2850	70.70	20240118	5320	-8.55	20230620	2040	138.48	20230316	3.92	N	033230	500	196 억	796232	N	N	0	N	N
79	20240216	110350	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4870	950	2	24.23	177577195145	37535855	292.59	4205	5060	4200	5090	2745	3920	4730.94	2.03	-445181	4320	4120	3875	3675	3430	4220	3775	196	1170	500	2430	5	1	39215380	1910	162.33	2.44	12	95.72	30.00	1996.00	5320	20230620	-8.46	2040	20230316	138.73	5060	-3.75	20240216	2850	70.88	20240118	5320	-8.46	20230620	2040	138.73	20230316	3.92	N	033230	500	196 억	796232	N	N	0	N	N
80	20240216	100347	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4895	975	2	24.87	149584448305	31840979	248.20	4205	5060	4200	5090	2745	3920	4697.94	2.03	-410650	4320	4120	3875	3675	3430	4220	3775	196	1170	500	2430	5	1	39215380	1920	163.17	2.45	12	81.20	30.00	1996.00	5320	20230620	-7.99	2040	20230316	139.95	5060	-3.26	20240216	2850	71.75	20240118	5320	-7.99	20230620	2040	139.95	20230316	3.92	N	033230	500	196 억	796232	N	N	0	N	N
81	20240216	090343	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4460	540	2	13.78	19509001855	4418326	34.44	4205	4515	4200	5090	2745	3920	4415.84	2.03	-204560	4320	4120	3875	3675	3430	4220	3775	196	1170	500	2430	5	1	39215380	1749	148.67	2.23	12	11.27	30.00	1996.00	5320	20230620	-16.17	2040	20230316	118.63	4715	-5.41	20240126	2850	56.49	20240118	5320	-16.17	20230620	2040	118.63	20230316	3.92	N	033230	500	196 억	796232	N	N	0	N	N
82	20240215	160346	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3920	305	2	8.44	49894716065	12740382	930.43	3680	4075	3630	4695	2535	3615	3916.33	3.42	-543498	3735	3675	3595	3535	3455	3705	3565	196	1080	500	2240	5	1	39215380	1537	130.67	1.96	12	32.49	30.00	1996.00	5320	20230620	-26.32	2040	20230316	92.16	4715	-16.86	20240126	2850	37.54	20240118	5320	-26.32	20230620	2040	92.16	20230316	3.84	N	033230	500	196 억	1341607	N	N	0	N	N
83	20240215	150348	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3925	310	2	8.58	48638071520	12419084	906.97	3680	4075	3630	4695	2535	3615	3916.47	3.42	-539013	3735	3675	3595	3535	3455	3705	3565	196	1080	500	2240	5	1	39215380	1539	130.83	1.97	12	31.67	30.00	1996.00	5320	20230620	-26.22	2040	20230316	92.40	4715	-16.76	20240126	2850	37.72	20240118	5320	-26.22	20230620	2040	92.40	20230316	3.84	N	033230	500	196 억	1341607	N	N	0	N	N
84	20240215	140345	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3955	340	2	9.41	46530361950	11881989	867.74	3680	4075	3630	4695	2535	3615	3916.12	3.42	-614137	3735	3675	3595	3535	3455	3705	3565	196	1080	500	2240	5	1	39215380	1551	131.83	1.98	12	30.30	30.00	1996.00	5320	20230620	-25.66	2040	20230316	93.87	4715	-16.12	20240126	2850	38.77	20240118	5320	-25.66	20230620	2040	93.87	20230316	3.84	N	033230	500	196 억	1341607	N	N	0	N	N
85	20240215	130344	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3890	275	2	7.61	41171235100	10530383	769.03	3680	4075	3630	4695	2535	3615	3909.84	3.42	-739215	3735	3675	3595	3535	3455	3705	3565	196	1080	500	2240	5	1	39215380	1525	129.67	1.95	12	26.85	30.00	1996.00	5320	20230620	-26.88	2040	20230316	90.69	4715	-17.50	20240126	2850	36.49	20240118	5320	-26.88	20230620	2040	90.69	20230316	3.84	N	033230	500	196 억	1341607	N	N	0	N	N
86	20240215	120347	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3910	295	2	8.16	39569194350	10117970	738.92	3680	4075	3630	4695	2535	3615	3910.88	3.42	-757421	3735	3675	3595	3535	3455	3705	3565	196	1080	500	2240	5	1	39215380	1533	130.33	1.96	12	25.80	30.00	1996.00	5320	20230620	-26.50	2040	20230316	91.67	4715	-17.07	20240126	2850	37.19	20240118	5320	-26.50	20230620	2040	91.67	20230316	3.84	N	033230	500	196 억	1341607	N	N	0	N	N
87	20240215	110344	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3945	330	2	9.13	36289854320	9280873	677.78	3680	4075	3630	4695	2535	3615	3910.28	3.42	-724747	3735	3675	3595	3535	3455	3705	3565	196	1080	500	2240	5	1	39215380	1547	131.50	1.98	12	23.67	30.00	1996.00	5320	20230620	-25.85	2040	20230316	93.38	4715	-16.33	20240126	2850	38.42	20240118	5320	-25.85	20230620	2040	93.38	20230316	3.84	N	033230	500	196 억	1341607	N	N	0	N	N
88	20240215	100344	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3815	200	2	5.53	19187807885	4962834	362.44	3680	3965	3630	4695	2535	3615	3866.46	3.42	-744402	3735	3675	3595	3535	3455	3705	3565	196	1080	500	2240	5	1	39215380	1496	127.17	1.91	12	12.66	30.00	1996.00	5320	20230620	-28.29	2040	20230316	87.01	4715	-19.09	20240126	2850	33.86	20240118	5320	-28.29	20230620	2040	87.01	20230316	3.84	N	033230	500	196 억	1341607	N	N	0	N	N
89	20240215	090342	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3700	85	2	2.35	498920870	135659	9.91	3680	3735	3630	4695	2535	3615	3679.25	3.42	-16268	3735	3675	3595	3535	3455	3705	3565	196	1080	500	2240	5	1	39215380	1451	123.33	1.85	12	0.35	30.00	1996.00	5320	20230620	-30.45	2040	20230316	81.37	4715	-21.53	20240126	2850	29.82	20240118	5320	-30.45	20230620	2040	81.37	20230316	3.84	N	033230	500	196 억	1341607	N	N	0	N	N
90	20240214	160341	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3615	-25	5	-0.69	4756113685	1328429	38.94	3545	3655	3515	4730	2550	3640	3580.24	3.59	-71347	3926	3782	3616	3472	3306	3855	3545	196	1090	500	2250	5	1	39215380	1418	120.50	1.81	12	3.39	30.00	1996.00	5320	20230620	-32.05	2040	20230316	77.21	4715	-23.33	20240126	2850	26.84	20240118	5320	-32.05	20230620	2040	77.21	20230316	3.93	N	033230	500	196 억	1407412	N	N	0	N	N
91	20240214	150343	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3620	-20	5	-0.55	4471137345	1249635	36.63	3545	3655	3515	4730	2550	3640	3577.94	3.59	-55348	3926	3782	3616	3472	3306	3855	3545	196	1090	500	2250	5	1	39215380	1420	120.67	1.81	12	3.19	30.00	1996.00	5320	20230620	-31.95	2040	20230316	77.45	4715	-23.22	20240126	2850	27.02	20240118	5320	-31.95	20230620	2040	77.45	20230316	3.93	N	033230	500	196 억	1407412	N	N	0	N	N
92	20240214	140340	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3625	-15	5	-0.41	3717230555	1041362	30.52	3545	3640	3515	4730	2550	3640	3569.57	3.59	-68648	3926	3782	3616	3472	3306	3855	3545	196	1090	500	2250	5	1	39215380	1422	120.83	1.82	12	2.66	30.00	1996.00	5320	20230620	-31.86	2040	20230316	77.70	4715	-23.12	20240126	2850	27.19	20240118	5320	-31.86	20230620	2040	77.70	20230316	3.93	N	033230	500	196 억	1407412	N	N	0	N	N
93	20240214	130343	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3610	-30	5	-0.82	3195387710	897090	26.30	3545	3625	3515	4730	2550	3640	3561.93	3.59	-38459	3926	3782	3616	3472	3306	3855	3545	196	1090	500	2250	5	1	39215380	1416	120.33	1.81	12	2.29	30.00	1996.00	5320	20230620	-32.14	2040	20230316	76.96	4715	-23.44	20240126	2850	26.67	20240118	5320	-32.14	20230620	2040	76.96	20230316	3.93	N	033230	500	196 억	1407412	N	N	0	N	N
94	20240214	120340	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3555	-85	5	-2.34	2641925530	743033	21.78	3545	3605	3515	4730	2550	3640	3555.57	3.59	-51885	3926	3782	3616	3472	3306	3855	3545	196	1090	500	2250	5	1	39215380	1394	118.50	1.78	12	1.89	30.00	1996.00	5320	20230620	-33.18	2040	20230316	74.26	4715	-24.60	20240126	2850	24.74	20240118	5320	-33.18	20230620	2040	74.26	20230316	3.93	N	033230	500	196 억	1407412	N	N	0	N	N
95	20240214	110344	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3535	-105	5	-2.88	2264993595	636828	18.67	3545	3605	3515	4730	2550	3640	3556.65	3.59	-58332	3926	3782	3616	3472	3306	3855	3545	196	1090	500	2250	5	1	39215380	1386	117.83	1.77	12	1.62	30.00	1996.00	5320	20230620	-33.55	2040	20230316	73.28	4715	-25.03	20240126	2850	24.04	20240118	5320	-33.55	20230620	2040	73.28	20230316	3.93	N	033230	500	196 억	1407412	N	N	0	N	N
96	20240214	090337	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3575	-65	5	-1.79	273128455	77036	2.26	3545	3580	3515	4730	2550	3640	3545.15	3.59	-153	3926	3782	3616	3472	3306	3855	3545	196	1090	500	2250	5	1	39215380	1402	119.17	1.79	12	0.20	30.00	1996.00	5320	20230620	-32.80	2040	20230316	75.25	4715	-24.18	20240126	2850	25.44	20240118	5320	-32.80	20230620	2040	75.25	20230316	3.93	N	033230	500	196 억	1407412	N	N	0	N	N
97	20240213	160337	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3640	120	2	3.41	12338667400	3384623	114.29	3530	3760	3450	4575	2465	3520	3645.77	3.48	45940	3666	3592	3476	3402	3286	3630	3440	196	1055	500	2180	5	1	39215380	1427	121.33	1.82	12	8.63	30.00	1996.00	5320	20230620	-31.58	2040	20230316	78.43	4715	-22.80	20240126	2850	27.72	20240118	5320	-31.58	20230620	2040	78.43	20230316	3.82	N	033230	500	196 억	1363364	N	N	0	N	N
98	20240213	150336	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3665	145	2	4.12	11777820840	3230699	109.10	3530	3760	3450	4575	2465	3520	3645.86	3.48	47463	3666	3592	3476	3402	3286	3630	3440	196	1055	500	2180	5	1	39215380	1437	122.17	1.84	12	8.24	30.00	1996.00	5320	20230620	-31.11	2040	20230316	79.66	4715	-22.27	20240126	2850	28.60	20240118	5320	-31.11	20230620	2040	79.66	20230316	3.82	N	033230	500	196 억	1363364	N	N	0	N	N
99	20240213	140343	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3625	105	2	2.98	11095091650	3042844	102.75	3530	3760	3450	4575	2465	3520	3646.57	3.48	43049	3666	3592	3476	3402	3286	3630	3440	196	1055	500	2180	5	1	39215380	1422	120.83	1.82	12	7.76	30.00	1996.00	5320	20230620	-31.86	2040	20230316	77.70	4715	-23.12	20240126	2850	27.19	20240118	5320	-31.86	20230620	2040	77.70	20230316	3.82	N	033230	500	196 억	1363364	N	N	0	N	N
100	20240213	130339	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3635	115	2	3.27	10470787650	2870685	96.94	3530	3760	3450	4575	2465	3520	3647.79	3.48	52468	3666	3592	3476	3402	3286	3630	3440	196	1055	500	2180	5	1	39215380	1425	121.17	1.82	12	7.32	30.00	1996.00	5320	20230620	-31.67	2040	20230316	78.19	4715	-22.91	20240126	2850	27.54	20240118	5320	-31.67	20230620	2040	78.19	20230316	3.82	N	033230	500	196 억	1363364	N	N	0	N	N
101	20240213	120342	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3660	140	2	3.98	9373550590	2569533	86.77	3530	3760	3450	4575	2465	3520	3648.30	3.48	128285	3666	3592	3476	3402	3286	3630	3440	196	1055	500	2180	5	1	39215380	1435	122.00	1.83	12	6.55	30.00	1996.00	5320	20230620	-31.20	2040	20230316	79.41	4715	-22.38	20240126	2850	28.42	20240118	5320	-31.20	20230620	2040	79.41	20230316	3.82	N	033230	500	196 억	1363364	N	N	0	N	N
102	20240213	110341	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3680	160	2	4.55	8626862160	2366080	79.90	3530	3760	3450	4575	2465	3520	3646.42	3.48	98287	3666	3592	3476	3402	3286	3630	3440	196	1055	500	2180	5	1	39215380	1443	122.67	1.84	12	6.03	30.00	1996.00	5320	20230620	-30.83	2040	20230316	80.39	4715	-21.95	20240126	2850	29.12	20240118	5320	-30.83	20230620	2040	80.39	20230316	3.82	N	033230	500	196 억	1363364	N	N	0	N	N
103	20240213	100312	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3685	165	2	4.69	6876972380	1890860	63.85	3530	3760	3450	4575	2465	3520	3637.38	3.48	51300	3666	3592	3476	3402	3286	3630	3440	196	1055	500	2180	5	1	39215380	1445	122.83	1.85	12	4.82	30.00	1996.00	5320	20230620	-30.73	2040	20230316	80.64	4715	-21.85	20240126	2850	29.30	20240118	5320	-30.73	20230620	2040	80.64	20230316	3.82	N	033230	500	196 억	1363364	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History