KissMeData/075130/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 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	160621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2480	-5	5	-0.20	124992695	50818	183.19	2485	2505	2435	3230	1740	2485	2459.38	1.85	-100	2535	2510	2475	2450	2415	2522	2462	83	745	500	1680	5	1	16622320	412	-26.38	0.54	12	0.31	-94.00	4558.00	2930	20230228	-15.36	2120	20231024	16.98	2740	-9.49	20240123	2285	8.53	20240112	2930	-15.36	20230302	2120	16.98	20231024	2.10	N	075130	500	83 억	308043	N	N	N	N
3	20240229	150625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2455	-30	5	-1.21	108114955	44027	158.71	2485	2495	2435	3230	1740	2485	2455.65	1.85	529	2535	2510	2475	2450	2415	2522	2462	83	745	500	1680	5	1	16622320	408	-26.12	0.54	12	0.26	-94.00	4558.00	2930	20230228	-16.21	2120	20231024	15.80	2740	-10.40	20240123	2285	7.44	20240112	2930	-16.21	20230302	2120	15.80	20231024	2.10	N	075130	500	83 억	308043	N	N	N	N
4	20240229	140624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2450	-35	5	-1.41	101499200	41338	149.02	2485	2495	2435	3230	1740	2485	2455.35	1.85	454	2535	2510	2475	2450	2415	2522	2462	83	745	500	1680	5	1	16622320	407	-26.06	0.54	12	0.25	-94.00	4558.00	2930	20230228	-16.38	2120	20231024	15.57	2740	-10.58	20240123	2285	7.22	20240112	2930	-16.38	20230302	2120	15.57	20231024	2.10	N	075130	500	83 억	308043	N	N	N	N
5	20240229	130623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2455	-30	5	-1.21	71752670	29186	105.21	2485	2495	2435	3230	1740	2485	2458.46	1.85	-2366	2535	2510	2475	2450	2415	2522	2462	83	745	500	1680	5	1	16622320	408	-26.12	0.54	12	0.18	-94.00	4558.00	2930	20230228	-16.21	2120	20231024	15.80	2740	-10.40	20240123	2285	7.44	20240112	2930	-16.21	20230302	2120	15.80	20231024	2.10	N	075130	500	83 억	308043	N	N	N	N
6	20240229	120623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2465	-20	5	-0.80	30439005	12312	44.38	2485	2495	2460	3230	1740	2485	2472.30	1.85	-2608	2535	2510	2475	2450	2415	2522	2462	83	745	500	1680	5	1	16622320	410	-26.22	0.54	12	0.07	-94.00	4558.00	2930	20230228	-15.87	2120	20231024	16.27	2740	-10.04	20240123	2285	7.88	20240112	2930	-15.87	20230302	2120	16.27	20231024	2.10	N	075130	500	83 억	308043	N	N	N	N
7	20240229	110625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2465	-20	5	-0.80	18299565	7402	26.68	2485	2495	2460	3230	1740	2485	2472.25	1.85	-2062	2535	2510	2475	2450	2415	2522	2462	83	745	500	1680	5	1	16622320	410	-26.22	0.54	12	0.04	-94.00	4558.00	2930	20230228	-15.87	2120	20231024	16.27	2740	-10.04	20240123	2285	7.88	20240112	2930	-15.87	20230302	2120	16.27	20231024	2.10	N	075130	500	83 억	308043	N	N	N	N
8	20240229	100625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2465	-20	5	-0.80	15007340	6068	21.87	2485	2495	2460	3230	1740	2485	2473.19	1.85	-1885	2535	2510	2475	2450	2415	2522	2462	83	745	500	1680	5	1	16622320	410	-26.22	0.54	12	0.04	-94.00	4558.00	2930	20230228	-15.87	2120	20231024	16.27	2740	-10.04	20240123	2285	7.88	20240112	2930	-15.87	20230302	2120	16.27	20231024	2.10	N	075130	500	83 억	308043	N	N	N	N
9	20240229	090624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2465	-20	5	-0.80	6118840	2467	8.89	2485	2495	2465	3230	1740	2485	2480.28	1.85	-1231	2535	2510	2475	2450	2415	2522	2462	83	745	500	1680	5	1	16622320	410	-26.22	0.54	12	0.01	-94.00	4558.00	2930	20230228	-15.87	2120	20231024	16.27	2740	-10.04	20240123	2285	7.88	20240112	2930	-15.87	20230302	2120	16.27	20231024	2.10	N	075130	500	83 억	308043	N	N	N	N
10	20240228	160548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2485	10	2	0.40	68450180	27740	56.17	2450	2500	2440	3215	1735	2475	2467.50	1.82	6239	2535	2505	2460	2430	2385	2520	2445	83	740	500	1680	5	1	16622320	413	-26.44	0.55	12	0.17	-94.00	4558.00	2930	20230228	-15.19	2120	20231024	17.22	2740	-9.31	20240123	2285	8.75	20240112	2930	-15.19	20230228	2120	17.22	20231024	2.11	N	075130	500	83 억	301821	N	N	N	N
11	20240228	150548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2465	-10	5	-0.40	62972640	25533	51.70	2450	2500	2440	3215	1735	2475	2466.32	1.82	6279	2535	2505	2460	2430	2385	2520	2445	83	740	500	1680	5	1	16622320	410	-26.22	0.54	12	0.15	-94.00	4558.00	2930	20230228	-15.87	2120	20231024	16.27	2740	-10.04	20240123	2285	7.88	20240112	2930	-15.87	20230228	2120	16.27	20231024	2.11	N	075130	500	83 억	301821	N	N	N	N
12	20240228	140625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2460	-15	5	-0.61	43943395	17771	35.98	2450	2500	2450	3215	1735	2475	2472.76	1.82	3168	2535	2505	2460	2430	2385	2520	2445	83	740	500	1680	5	1	16622320	409	-26.17	0.54	12	0.11	-94.00	4558.00	2930	20230228	-16.04	2120	20231024	16.04	2740	-10.22	20240123	2285	7.66	20240112	2930	-16.04	20230228	2120	16.04	20231024	2.11	N	075130	500	83 억	301821	N	N	N	N
13	20240228	130623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	-5	5	-0.20	35672775	14413	29.18	2450	2500	2450	3215	1735	2475	2475.04	1.82	3100	2535	2505	2460	2430	2385	2520	2445	83	740	500	1680	5	1	16622320	411	-26.28	0.54	12	0.09	-94.00	4558.00	2930	20230228	-15.70	2120	20231024	16.51	2740	-9.85	20240123	2285	8.10	20240112	2930	-15.70	20230228	2120	16.51	20231024	2.11	N	075130	500	83 억	301821	N	N	N	N
14	20240228	120625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2480	5	2	0.20	30929540	12493	25.30	2450	2500	2450	3215	1735	2475	2475.75	1.82	3125	2535	2505	2460	2430	2385	2520	2445	83	740	500	1680	5	1	16622320	412	-26.38	0.54	12	0.08	-94.00	4558.00	2930	20230228	-15.36	2120	20231024	16.98	2740	-9.49	20240123	2285	8.53	20240112	2930	-15.36	20230228	2120	16.98	20231024	2.11	N	075130	500	83 억	301821	N	N	N	N
15	20240228	110557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2485	10	2	0.40	28296435	11427	23.14	2450	2500	2450	3215	1735	2475	2476.28	1.82	3304	2535	2505	2460	2430	2385	2520	2445	83	740	500	1680	5	1	16622320	413	-26.44	0.55	12	0.07	-94.00	4558.00	2930	20230228	-15.19	2120	20231024	17.22	2740	-9.31	20240123	2285	8.75	20240112	2930	-15.19	20230228	2120	17.22	20231024	2.11	N	075130	500	83 억	301821	N	N	N	N
16	20240228	100621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2480	5	2	0.20	19103555	7722	15.64	2450	2500	2450	3215	1735	2475	2473.91	1.82	1361	2535	2505	2460	2430	2385	2520	2445	83	740	500	1680	5	1	16622320	412	-26.38	0.54	12	0.05	-94.00	4558.00	2930	20230228	-15.36	2120	20231024	16.98	2740	-9.49	20240123	2285	8.53	20240112	2930	-15.36	20230228	2120	16.98	20231024	2.11	N	075130	500	83 억	301821	N	N	N	N
17	20240228	090624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2485	10	2	0.40	7843860	3186	6.45	2450	2485	2450	3215	1735	2475	2461.98	1.82	1111	2535	2505	2460	2430	2385	2520	2445	83	740	500	1680	5	1	16622320	413	-26.44	0.55	12	0.02	-94.00	4558.00	2930	20230228	-15.19	2120	20231024	17.22	2740	-9.31	20240123	2285	8.75	20240112	2930	-15.19	20230228	2120	17.22	20231024	2.11	N	075130	500	83 억	301821	N	N	N	N
18	20240227	160623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2475	5	2	0.20	120961160	49386	104.62	2470	2490	2415	3210	1730	2470	2449.30	1.80	3114	2536	2502	2486	2452	2436	2495	2445	83	740	500	1670	5	1	16622320	411	-26.33	0.54	12	0.30	-94.00	4558.00	2930	20230228	-15.53	2120	20231024	16.75	2740	-9.67	20240123	2285	8.32	20240112	2930	-15.53	20230228	2120	16.75	20231024	2.12	N	075130	500	83 억	298724	N	N	N	N
19	20240227	150625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	0	3	0.00	113015740	46167	97.80	2470	2490	2415	3210	1730	2470	2447.98	1.80	2841	2536	2502	2486	2452	2436	2495	2445	83	740	500	1670	5	1	16622320	411	-26.28	0.54	12	0.28	-94.00	4558.00	2930	20230228	-15.70	2120	20231024	16.51	2740	-9.85	20240123	2285	8.10	20240112	2930	-15.70	20230228	2120	16.51	20231024	2.12	N	075130	500	83 억	298724	N	N	N	N
20	20240227	140623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2455	-15	5	-0.61	60530630	24630	52.18	2470	2490	2430	3210	1730	2470	2457.60	1.80	-2	2536	2502	2486	2452	2436	2495	2445	83	740	500	1670	5	1	16622320	408	-26.12	0.54	12	0.15	-94.00	4558.00	2930	20230228	-16.21	2120	20231024	15.80	2740	-10.40	20240123	2285	7.44	20240112	2930	-16.21	20230228	2120	15.80	20231024	2.12	N	075130	500	83 억	298724	N	N	N	N
21	20240227	130545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2460	-10	5	-0.40	38864505	15788	33.44	2470	2490	2430	3210	1730	2470	2461.65	1.80	-413	2536	2502	2486	2452	2436	2495	2445	83	740	500	1670	5	1	16622320	409	-26.17	0.54	12	0.09	-94.00	4558.00	2930	20230228	-16.04	2120	20231024	16.04	2740	-10.22	20240123	2285	7.66	20240112	2930	-16.04	20230228	2120	16.04	20231024	2.12	N	075130	500	83 억	298724	N	N	N	N
22	20240227	120626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2460	-10	5	-0.40	38378410	15590	33.03	2470	2490	2430	3210	1730	2470	2461.73	1.80	-338	2536	2502	2486	2452	2436	2495	2445	83	740	500	1670	5	1	16622320	409	-26.17	0.54	12	0.09	-94.00	4558.00	2930	20230228	-16.04	2120	20231024	16.04	2740	-10.22	20240123	2285	7.66	20240112	2930	-16.04	20230228	2120	16.04	20231024	2.12	N	075130	500	83 억	298724	N	N	N	N
23	20240227	110623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	0	3	0.00	29185450	11851	25.10	2470	2490	2430	3210	1730	2470	2462.70	1.80	529	2536	2502	2486	2452	2436	2495	2445	83	740	500	1670	5	1	16622320	411	-26.28	0.54	12	0.07	-94.00	4558.00	2930	20230228	-15.70	2120	20231024	16.51	2740	-9.85	20240123	2285	8.10	20240112	2930	-15.70	20230228	2120	16.51	20231024	2.12	N	075130	500	83 억	298724	N	N	N	N
24	20240227	100620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2450	-20	5	-0.81	16383650	6680	14.15	2470	2470	2430	3210	1730	2470	2452.64	1.80	-673	2536	2502	2486	2452	2436	2495	2445	83	740	500	1670	5	1	16622320	407	-26.06	0.54	12	0.04	-94.00	4558.00	2930	20230228	-16.38	2120	20231024	15.57	2740	-10.58	20240123	2285	7.22	20240112	2930	-16.38	20230228	2120	15.57	20231024	2.12	N	075130	500	83 억	298724	N	N	N	N
25	20240227	090623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	0	3	0.00	4988860	2020	4.28	2470	2470	2465	3210	1730	2470	2469.73	1.80	-265	2536	2502	2486	2452	2436	2495	2445	83	740	500	1670	5	1	16622320	411	-26.28	0.54	12	0.01	-94.00	4558.00	2930	20230228	-15.70	2120	20231024	16.51	2740	-9.85	20240123	2285	8.10	20240112	2930	-15.70	20230228	2120	16.51	20231024	2.12	N	075130	500	83 억	298724	N	N	N	N
26	20240226	160621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	-50	5	-1.98	117815350	47206	136.87	2520	2520	2470	3275	1765	2520	2495.77	1.80	-1648	2563	2541	2513	2491	2463	2527	2477	83	755	500	1710	5	1	16622320	411	-26.28	0.54	12	0.28	-94.00	4558.00	2930	20230228	-15.70	2120	20231024	16.51	2740	-9.85	20240123	2285	8.10	20240112	2930	-15.70	20230228	2120	16.51	20231024	2.12	N	075130	500	83 억	299848	N	N	N	N
27	20240226	150619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2485	-35	5	-1.39	103343445	41359	119.92	2520	2520	2475	3275	1765	2520	2498.69	1.80	-1855	2563	2541	2513	2491	2463	2527	2477	83	755	500	1710	5	1	16622320	413	-26.44	0.55	12	0.25	-94.00	4558.00	2930	20230228	-15.19	2120	20231024	17.22	2740	-9.31	20240123	2285	8.75	20240112	2930	-15.19	20230228	2120	17.22	20231024	2.12	N	075130	500	83 억	299848	N	N	N	N
28	20240226	140620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2490	-30	5	-1.19	92470805	36983	107.23	2520	2520	2475	3275	1765	2520	2500.36	1.80	-3317	2563	2541	2513	2491	2463	2527	2477	83	755	500	1710	5	1	16622320	414	-26.49	0.55	12	0.22	-94.00	4558.00	2930	20230228	-15.02	2120	20231024	17.45	2740	-9.12	20240123	2285	8.97	20240112	2930	-15.02	20230228	2120	17.45	20231024	2.12	N	075130	500	83 억	299848	N	N	N	N
29	20240226	130616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2485	-35	5	-1.39	73399545	29317	85.00	2520	2520	2475	3275	1765	2520	2503.65	1.80	-4611	2563	2541	2513	2491	2463	2527	2477	83	755	500	1710	5	1	16622320	413	-26.44	0.55	12	0.18	-94.00	4558.00	2930	20230228	-15.19	2120	20231024	17.22	2740	-9.31	20240123	2285	8.75	20240112	2930	-15.19	20230228	2120	17.22	20231024	2.12	N	075130	500	83 억	299848	N	N	N	N
30	20240226	120616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2500	-20	5	-0.79	52164035	20795	60.29	2520	2520	2475	3275	1765	2520	2508.49	1.80	-8490	2563	2541	2513	2491	2463	2527	2477	83	755	500	1710	5	1	16622320	416	-26.60	0.55	12	0.13	-94.00	4558.00	2930	20230228	-14.68	2120	20231024	17.92	2740	-8.76	20240123	2285	9.41	20240112	2930	-14.68	20230228	2120	17.92	20231024	2.12	N	075130	500	83 억	299848	N	N	N	N
31	20240226	110614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2505	-15	5	-0.60	42297680	16850	48.85	2520	2520	2475	3275	1765	2520	2510.25	1.80	-8973	2563	2541	2513	2491	2463	2527	2477	83	755	500	1710	5	1	16622320	416	-26.65	0.55	12	0.10	-94.00	4558.00	2930	20230228	-14.51	2120	20231024	18.16	2740	-8.58	20240123	2285	9.63	20240112	2930	-14.51	20230228	2120	18.16	20231024	2.12	N	075130	500	83 억	299848	N	N	N	N
32	20240226	100612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2510	-10	5	-0.40	39925245	15898	46.09	2520	2520	2475	3275	1765	2520	2511.34	1.80	-9340	2563	2541	2513	2491	2463	2527	2477	83	755	500	1710	5	1	16622320	417	-26.70	0.55	12	0.10	-94.00	4558.00	2930	20230228	-14.33	2120	20231024	18.40	2740	-8.39	20240123	2285	9.85	20240112	2930	-14.33	20230228	2120	18.40	20231024	2.12	N	075130	500	83 억	299848	N	N	N	N
33	20240226	090612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2510	-10	5	-0.40	13552885	5397	15.65	2520	2520	2475	3275	1765	2520	2511.19	1.80	-4147	2563	2541	2513	2491	2463	2527	2477	83	755	500	1710	5	1	16622320	417	-26.70	0.55	12	0.03	-94.00	4558.00	2930	20230228	-14.33	2120	20231024	18.40	2740	-8.39	20240123	2285	9.85	20240112	2930	-14.33	20230228	2120	18.40	20231024	2.12	N	075130	500	83 억	299848	N	N	N	N
34	20240223	160613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2520	-20	5	-0.79	85467205	34077	146.71	2535	2535	2485	3300	1780	2540	2508.06	1.83	-4431	2570	2555	2535	2520	2500	2557	2522	83	760	500	1720	5	1	16622320	419	-26.81	0.55	12	0.21	-94.00	4558.00	2935	20230217	-14.14	2120	20231024	18.87	2740	-8.03	20240123	2285	10.28	20240112	2930	-13.99	20230228	2120	18.87	20231024	2.10	N	075130	500	83 억	304166	N	N	N	N
35	20240223	150611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2510	-30	5	-1.18	79557880	31727	136.59	2535	2535	2485	3300	1780	2540	2507.58	1.83	-4323	2570	2555	2535	2520	2500	2557	2522	83	760	500	1720	5	1	16622320	417	-26.70	0.55	12	0.19	-94.00	4558.00	2935	20230217	-14.48	2120	20231024	18.40	2740	-8.39	20240123	2285	9.85	20240112	2930	-14.33	20230228	2120	18.40	20231024	2.10	N	075130	500	83 억	304166	N	N	N	N
36	20240223	140611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2505	-35	5	-1.38	73427650	29269	126.01	2535	2535	2485	3300	1780	2540	2508.72	1.83	-3872	2570	2555	2535	2520	2500	2557	2522	83	760	500	1720	5	1	16622320	416	-26.65	0.55	12	0.18	-94.00	4558.00	2935	20230217	-14.65	2120	20231024	18.16	2740	-8.58	20240123	2285	9.63	20240112	2930	-14.51	20230228	2120	18.16	20231024	2.10	N	075130	500	83 억	304166	N	N	N	N
37	20240223	130608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2495	-45	5	-1.77	63019140	25094	108.03	2535	2535	2485	3300	1780	2540	2511.32	1.83	-3923	2570	2555	2535	2520	2500	2557	2522	83	760	500	1720	5	1	16622320	415	-26.54	0.55	12	0.15	-94.00	4558.00	2935	20230217	-14.99	2120	20231024	17.69	2740	-8.94	20240123	2285	9.19	20240112	2930	-14.85	20230228	2120	17.69	20231024	2.10	N	075130	500	83 억	304166	N	N	N	N
38	20240223	120610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2525	-15	5	-0.59	45433250	18051	77.71	2535	2535	2505	3300	1780	2540	2516.94	1.83	-177	2570	2555	2535	2520	2500	2557	2522	83	760	500	1720	5	1	16622320	420	-26.86	0.55	12	0.11	-94.00	4558.00	2935	20230217	-13.97	2120	20231024	19.10	2740	-7.85	20240123	2285	10.50	20240112	2930	-13.82	20230228	2120	19.10	20231024	2.10	N	075130	500	83 억	304166	N	N	N	N
39	20240223	110605	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2520	-20	5	-0.79	27061310	10740	46.24	2535	2535	2510	3300	1780	2540	2519.68	1.83	35	2570	2555	2535	2520	2500	2557	2522	83	760	500	1720	5	1	16622320	419	-26.81	0.55	12	0.06	-94.00	4558.00	2935	20230217	-14.14	2120	20231024	18.87	2740	-8.03	20240123	2285	10.28	20240112	2930	-13.99	20230228	2120	18.87	20231024	2.10	N	075130	500	83 억	304166	N	N	N	N
40	20240223	100603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2515	-25	5	-0.98	19316570	7664	32.99	2535	2535	2510	3300	1780	2540	2520.43	1.83	277	2570	2555	2535	2520	2500	2557	2522	83	760	500	1720	5	1	16622320	418	-26.76	0.55	12	0.05	-94.00	4558.00	2935	20230217	-14.31	2120	20231024	18.63	2740	-8.21	20240123	2285	10.07	20240112	2930	-14.16	20230228	2120	18.63	20231024	2.10	N	075130	500	83 억	304166	N	N	N	N
41	20240223	090606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2515	-25	5	-0.98	6462390	2552	10.99	2535	2535	2515	3300	1780	2540	2532.28	1.83	369	2570	2555	2535	2520	2500	2557	2522	83	760	500	1720	5	1	16622320	418	-26.76	0.55	12	0.02	-94.00	4558.00	2935	20230217	-14.31	2120	20231024	18.63	2740	-8.21	20240123	2285	10.07	20240112	2930	-14.16	20230228	2120	18.63	20231024	2.10	N	075130	500	83 억	304166	N	N	N	N
42	20240222	160559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	-10	5	-0.39	58775085	23228	39.42	2540	2550	2515	3315	1785	2550	2530.35	1.83	74	2576	2562	2536	2522	2496	2570	2530	83	765	500	1730	5	1	16622320	422	-27.02	0.56	12	0.14	-94.00	4558.00	2935	20230217	-13.46	2120	20231024	19.81	2740	-7.30	20240123	2285	11.16	20240112	2930	-13.31	20230228	2120	19.81	20231024	2.06	N	075130	500	83 억	304526	N	N	N	N
43	20240222	150608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2530	-20	5	-0.78	52343880	20689	35.11	2540	2550	2515	3315	1785	2550	2530.03	1.83	183	2576	2562	2536	2522	2496	2570	2530	83	765	500	1730	5	1	16622320	421	-26.91	0.56	12	0.12	-94.00	4558.00	2935	20230217	-13.80	2120	20231024	19.34	2740	-7.66	20240123	2285	10.72	20240112	2930	-13.65	20230228	2120	19.34	20231024	2.06	N	075130	500	83 억	304526	N	N	N	N
44	20240222	140606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	-15	5	-0.59	46116915	18232	30.94	2540	2550	2515	3315	1785	2550	2529.45	1.83	50	2576	2562	2536	2522	2496	2570	2530	83	765	500	1730	5	1	16622320	421	-26.97	0.56	12	0.11	-94.00	4558.00	2935	20230217	-13.63	2120	20231024	19.58	2740	-7.48	20240123	2285	10.94	20240112	2930	-13.48	20230228	2120	19.58	20231024	2.06	N	075130	500	83 억	304526	N	N	N	N
45	20240222	130554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	-15	5	-0.59	41922120	16574	28.13	2540	2550	2515	3315	1785	2550	2529.39	1.83	-10	2576	2562	2536	2522	2496	2570	2530	83	765	500	1730	5	1	16622320	421	-26.97	0.56	12	0.10	-94.00	4558.00	2935	20230217	-13.63	2120	20231024	19.58	2740	-7.48	20240123	2285	10.94	20240112	2930	-13.48	20230228	2120	19.58	20231024	2.06	N	075130	500	83 억	304526	N	N	N	N
46	20240222	120603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	0	3	0.00	39332450	15555	26.40	2540	2550	2515	3315	1785	2550	2528.60	1.83	290	2576	2562	2536	2522	2496	2570	2530	83	765	500	1730	5	1	16622320	424	-27.13	0.56	12	0.09	-94.00	4558.00	2935	20230217	-13.12	2120	20231024	20.28	2740	-6.93	20240123	2285	11.60	20240112	2930	-12.97	20230228	2120	20.28	20231024	2.06	N	075130	500	83 억	304526	N	N	N	N
47	20240222	110600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2530	-20	5	-0.78	25225815	9977	16.93	2540	2540	2520	3315	1785	2550	2528.40	1.83	431	2576	2562	2536	2522	2496	2570	2530	83	765	500	1730	5	1	16622320	421	-26.91	0.56	12	0.06	-94.00	4558.00	2935	20230217	-13.80	2120	20231024	19.34	2740	-7.66	20240123	2285	10.72	20240112	2930	-13.65	20230228	2120	19.34	20231024	2.06	N	075130	500	83 억	304526	N	N	N	N
48	20240222	100556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	-10	5	-0.39	17362330	6874	11.67	2540	2540	2520	3315	1785	2550	2525.80	1.83	139	2576	2562	2536	2522	2496	2570	2530	83	765	500	1730	5	1	16622320	422	-27.02	0.56	12	0.04	-94.00	4558.00	2935	20230217	-13.46	2120	20231024	19.81	2740	-7.30	20240123	2285	11.16	20240112	2930	-13.31	20230228	2120	19.81	20231024	2.06	N	075130	500	83 억	304526	N	N	N	N
49	20240222	090605	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	-10	5	-0.39	1216660	479	0.81	2540	2540	2540	3315	1785	2550	2540.00	1.83	70	2576	2562	2536	2522	2496	2570	2530	83	765	500	1730	5	1	16622320	422	-27.02	0.56	12	0.00	-94.00	4558.00	2935	20230217	-13.46	2120	20231024	19.81	2740	-7.30	20240123	2285	11.16	20240112	2930	-13.31	20230228	2120	19.81	20231024	2.06	N	075130	500	83 억	304526	N	N	N	N
50	20240221	160600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	-5	5	-0.20	149006095	58921	107.68	2545	2550	2510	3320	1790	2555	2528.91	1.82	2308	2638	2596	2563	2521	2488	2580	2505	83	765	500	1730	5	1	16622320	424	-27.13	0.56	12	0.35	-94.00	4558.00	2945	20230215	-13.41	2120	20231024	20.28	2740	-6.93	20240123	2285	11.60	20240112	2930	-12.97	20230228	2120	20.28	20231024	2.08	N	075130	500	83 억	302504	N	N	N	N
51	20240221	150554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	-10	5	-0.39	137328635	54339	99.30	2545	2545	2510	3320	1790	2555	2527.26	1.82	2123	2638	2596	2563	2521	2488	2580	2505	83	765	500	1730	5	1	16622320	423	-27.07	0.56	12	0.33	-94.00	4558.00	2945	20230215	-13.58	2120	20231024	20.05	2740	-7.12	20240123	2285	11.38	20240112	2930	-13.14	20230228	2120	20.05	20231024	2.08	N	075130	500	83 억	302504	N	N	N	N
52	20240221	140556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	-15	5	-0.59	122410845	48465	88.57	2545	2545	2510	3320	1790	2555	2525.76	1.82	2577	2638	2596	2563	2521	2488	2580	2505	83	765	500	1730	5	1	16622320	422	-27.02	0.56	12	0.29	-94.00	4558.00	2945	20230215	-13.75	2120	20231024	19.81	2740	-7.30	20240123	2285	11.16	20240112	2930	-13.31	20230228	2120	19.81	20231024	2.08	N	075130	500	83 억	302504	N	N	N	N
53	20240221	130557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	-15	5	-0.59	117177620	46402	84.80	2545	2545	2510	3320	1790	2555	2525.27	1.82	2622	2638	2596	2563	2521	2488	2580	2505	83	765	500	1730	5	1	16622320	422	-27.02	0.56	12	0.28	-94.00	4558.00	2945	20230215	-13.75	2120	20231024	19.81	2740	-7.30	20240123	2285	11.16	20240112	2930	-13.31	20230228	2120	19.81	20231024	2.08	N	075130	500	83 억	302504	N	N	N	N
54	20240221	120556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	-20	5	-0.78	108585335	43016	78.61	2545	2545	2510	3320	1790	2555	2524.30	1.82	2628	2638	2596	2563	2521	2488	2580	2505	83	765	500	1730	5	1	16622320	421	-26.97	0.56	12	0.26	-94.00	4558.00	2945	20230215	-13.92	2120	20231024	19.58	2740	-7.48	20240123	2285	10.94	20240112	2930	-13.48	20230228	2120	19.58	20231024	2.08	N	075130	500	83 억	302504	N	N	N	N
55	20240221	110602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2540	-15	5	-0.59	82390975	32652	59.67	2545	2545	2510	3320	1790	2555	2523.31	1.82	1772	2638	2596	2563	2521	2488	2580	2505	83	765	500	1730	5	1	16622320	422	-27.02	0.56	12	0.20	-94.00	4558.00	2945	20230215	-13.75	2120	20231024	19.81	2740	-7.30	20240123	2285	11.16	20240112	2930	-13.31	20230228	2120	19.81	20231024	2.08	N	075130	500	83 억	302504	N	N	N	N
56	20240221	100554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2525	-30	5	-1.17	75496210	29936	54.71	2545	2545	2510	3320	1790	2555	2521.92	1.82	1703	2638	2596	2563	2521	2488	2580	2505	83	765	500	1730	5	1	16622320	420	-26.86	0.55	12	0.18	-94.00	4558.00	2945	20230215	-14.26	2120	20231024	19.10	2740	-7.85	20240123	2285	10.50	20240112	2930	-13.82	20230228	2120	19.10	20231024	2.08	N	075130	500	83 억	302504	N	N	N	N
57	20240221	090553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2530	-25	5	-0.98	4347255	1716	3.14	2545	2545	2530	3320	1790	2555	2533.37	1.82	416	2638	2596	2563	2521	2488	2580	2505	83	765	500	1730	5	1	16622320	421	-26.91	0.56	12	0.01	-94.00	4558.00	2945	20230215	-14.09	2120	20231024	19.34	2740	-7.66	20240123	2285	10.72	20240112	2930	-13.65	20230228	2120	19.34	20231024	2.08	N	075130	500	83 억	302504	N	N	N	N
58	20240220	160549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2555	-50	5	-1.92	140130655	54720	80.33	2590	2605	2530	3385	1825	2605	2560.87	1.82	-1261	2641	2622	2591	2572	2541	2632	2582	83	780	500	1770	5	1	16622320	425	-27.18	0.56	12	0.33	-94.00	4558.00	2995	20230214	-14.69	2120	20231024	20.52	2740	-6.75	20240123	2285	11.82	20240112	2930	-12.80	20230228	2120	20.52	20231024	1.77	N	075130	500	83 억	303117	N	N	N	N
59	20240220	150552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	-55	5	-2.11	94674785	36838	54.08	2590	2605	2540	3385	1825	2605	2570.03	1.82	-553	2641	2622	2591	2572	2541	2632	2582	83	780	500	1770	5	1	16622320	424	-27.13	0.56	12	0.22	-94.00	4558.00	2995	20230214	-14.86	2120	20231024	20.28	2740	-6.93	20240123	2285	11.60	20240112	2930	-12.97	20230228	2120	20.28	20231024	1.77	N	075130	500	83 억	303117	N	N	N	N
60	20240220	140553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2550	-55	5	-2.11	92510570	35992	52.84	2590	2605	2540	3385	1825	2605	2570.31	1.82	-553	2641	2622	2591	2572	2541	2632	2582	83	780	500	1770	5	1	16622320	424	-27.13	0.56	12	0.22	-94.00	4558.00	2995	20230214	-14.86	2120	20231024	20.28	2740	-6.93	20240123	2285	11.60	20240112	2930	-12.97	20230228	2120	20.28	20231024	1.77	N	075130	500	83 억	303117	N	N	N	N
61	20240220	130552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	-45	5	-1.73	79385000	30855	45.30	2590	2605	2540	3385	1825	2605	2572.84	1.82	-1108	2641	2622	2591	2572	2541	2632	2582	83	780	500	1770	5	1	16622320	426	-27.23	0.56	12	0.19	-94.00	4558.00	2995	20230214	-14.52	2120	20231024	20.75	2740	-6.57	20240123	2285	12.04	20240112	2930	-12.63	20230228	2120	20.75	20231024	1.77	N	075130	500	83 억	303117	N	N	N	N
62	20240220	120550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	-45	5	-1.73	74756730	29047	42.64	2590	2605	2540	3385	1825	2605	2573.65	1.82	-1302	2641	2622	2591	2572	2541	2632	2582	83	780	500	1770	5	1	16622320	426	-27.23	0.56	12	0.17	-94.00	4558.00	2995	20230214	-14.52	2120	20231024	20.75	2740	-6.57	20240123	2285	12.04	20240112	2930	-12.63	20230228	2120	20.75	20231024	1.77	N	075130	500	83 억	303117	N	N	N	N
63	20240220	110549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2560	-45	5	-1.73	63153700	24515	35.99	2590	2605	2540	3385	1825	2605	2576.12	1.82	-1088	2641	2622	2591	2572	2541	2632	2582	83	780	500	1770	5	1	16622320	426	-27.23	0.56	12	0.15	-94.00	4558.00	2995	20230214	-14.52	2120	20231024	20.75	2740	-6.57	20240123	2285	12.04	20240112	2930	-12.63	20230228	2120	20.75	20231024	1.77	N	075130	500	83 억	303117	N	N	N	N
64	20240220	100540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	-25	5	-0.96	41567405	16086	23.62	2590	2605	2575	3385	1825	2605	2584.07	1.82	-3431	2641	2622	2591	2572	2541	2632	2582	83	780	500	1770	5	1	16622320	429	-27.45	0.57	12	0.10	-94.00	4558.00	2995	20230214	-13.86	2120	20231024	21.70	2740	-5.84	20240123	2285	12.91	20240112	2930	-11.95	20230228	2120	21.70	20231024	1.77	N	075130	500	83 억	303117	N	N	N	N
65	20240220	090554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	-15	5	-0.58	1991935	769	1.13	2590	2600	2590	3385	1825	2605	2590.29	1.82	145	2641	2622	2591	2572	2541	2632	2582	83	780	500	1770	5	1	16622320	431	-27.55	0.57	12	0.00	-94.00	4558.00	2995	20230214	-13.52	2120	20231024	22.17	2740	-5.47	20240123	2285	13.35	20240112	2930	-11.60	20230228	2120	22.17	20231024	1.77	N	075130	500	83 억	303117	N	N	N	N
66	20240219	160551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	15	2	0.58	171084620	66223	26.18	2590	2610	2560	3365	1815	2590	2583.46	1.82	193	2676	2632	2571	2527	2466	2655	2550	83	775	500	1760	5	1	16622320	433	-27.71	0.57	12	0.40	-94.00	4558.00	2995	20230214	-13.02	2120	20231024	22.88	2740	-4.93	20240123	2285	14.00	20240112	2930	-11.09	20230228	2120	22.88	20231024	1.79	N	075130	500	83 억	302205	N	N	N	N
67	20240219	150555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2605	15	2	0.58	160642775	62214	24.59	2590	2610	2560	3365	1815	2590	2582.10	1.82	525	2676	2632	2571	2527	2466	2655	2550	83	775	500	1760	5	1	16622320	433	-27.71	0.57	12	0.37	-94.00	4558.00	2995	20230214	-13.02	2120	20231024	22.88	2740	-4.93	20240123	2285	14.00	20240112	2930	-11.09	20230228	2120	22.88	20231024	1.79	N	075130	500	83 억	302205	N	N	N	N
68	20240219	140553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	5	2	0.19	139472225	54079	21.38	2590	2610	2560	3365	1815	2590	2579.05	1.82	2466	2676	2632	2571	2527	2466	2655	2550	83	775	500	1760	5	1	16622320	431	-27.61	0.57	12	0.33	-94.00	4558.00	2995	20230214	-13.36	2120	20231024	22.41	2740	-5.29	20240123	2285	13.57	20240112	2930	-11.43	20230228	2120	22.41	20231024	1.79	N	075130	500	83 억	302205	N	N	N	N
69	20240219	130553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	0	3	0.00	127394365	49392	19.52	2590	2610	2560	3365	1815	2590	2579.25	1.82	2810	2676	2632	2571	2527	2466	2655	2550	83	775	500	1760	5	1	16622320	431	-27.55	0.57	12	0.30	-94.00	4558.00	2995	20230214	-13.52	2120	20231024	22.17	2740	-5.47	20240123	2285	13.35	20240112	2930	-11.60	20230228	2120	22.17	20231024	1.79	N	075130	500	83 억	302205	N	N	N	N
70	20240219	120553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	-10	5	-0.39	115582530	44820	17.72	2590	2610	2560	3365	1815	2590	2578.82	1.82	606	2676	2632	2571	2527	2466	2655	2550	83	775	500	1760	5	1	16622320	429	-27.45	0.57	12	0.27	-94.00	4558.00	2995	20230214	-13.86	2120	20231024	21.70	2740	-5.84	20240123	2285	12.91	20240112	2930	-11.95	20230228	2120	21.70	20231024	1.79	N	075130	500	83 억	302205	N	N	N	N
71	20240219	110552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	-10	5	-0.39	70471120	27314	10.80	2590	2610	2570	3365	1815	2590	2580.04	1.82	219	2676	2632	2571	2527	2466	2655	2550	83	775	500	1760	5	1	16622320	429	-27.45	0.57	12	0.16	-94.00	4558.00	2995	20230214	-13.86	2120	20231024	21.70	2740	-5.84	20240123	2285	12.91	20240112	2930	-11.95	20230228	2120	21.70	20231024	1.79	N	075130	500	83 억	302205	N	N	N	N
72	20240219	100547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2585	-5	5	-0.19	51428975	19923	7.88	2590	2610	2570	3365	1815	2590	2581.39	1.82	418	2676	2632	2571	2527	2466	2655	2550	83	775	500	1760	5	1	16622320	430	-27.50	0.57	12	0.12	-94.00	4558.00	2995	20230214	-13.69	2120	20231024	21.93	2740	-5.66	20240123	2285	13.13	20240112	2930	-11.77	20230228	2120	21.93	20231024	1.79	N	075130	500	83 억	302205	N	N	N	N
73	20240219	090548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2570	-20	5	-0.77	21017210	8148	3.22	2590	2590	2570	3365	1815	2590	2579.43	1.82	2443	2676	2632	2571	2527	2466	2655	2550	83	775	500	1760	5	1	16622320	427	-27.34	0.56	12	0.05	-94.00	4558.00	2995	20230214	-14.19	2120	20231024	21.23	2740	-6.20	20240123	2285	12.47	20240112	2930	-12.29	20230228	2120	21.23	20231024	1.79	N	075130	500	83 억	302205	N	N	N	N
74	20240216	160547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	55	2	2.17	650842435	252568	354.03	2525	2615	2510	3295	1775	2535	2576.90	1.73	15113	2585	2560	2525	2500	2465	2572	2512	83	760	500	1720	5	1	16622320	431	-27.55	0.57	12	1.52	-94.00	4558.00	3100	20230210	-16.45	2120	20231024	22.17	2740	-5.47	20240123	2285	13.35	20240112	2935	-11.75	20230217	2120	22.17	20231024	1.75	N	075130	500	83 억	286781	N	N	N	N
75	20240216	150549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2595	60	2	2.37	627965000	243746	341.67	2525	2615	2510	3295	1775	2535	2576.31	1.73	14587	2585	2560	2525	2500	2465	2572	2512	83	760	500	1720	5	1	16622320	431	-27.61	0.57	12	1.47	-94.00	4558.00	3100	20230210	-16.29	2120	20231024	22.41	2740	-5.29	20240123	2285	13.57	20240112	2935	-11.58	20230217	2120	22.41	20231024	1.75	N	075130	500	83 억	286781	N	N	N	N
76	20240216	140553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	55	2	2.17	579745315	225197	315.67	2525	2615	2510	3295	1775	2535	2574.39	1.73	13095	2585	2560	2525	2500	2465	2572	2512	83	760	500	1720	5	1	16622320	431	-27.55	0.57	12	1.35	-94.00	4558.00	3100	20230210	-16.45	2120	20231024	22.17	2740	-5.47	20240123	2285	13.35	20240112	2935	-11.75	20230217	2120	22.17	20231024	1.75	N	075130	500	83 억	286781	N	N	N	N
77	20240216	130546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	55	2	2.17	569032010	221057	309.86	2525	2615	2510	3295	1775	2535	2574.14	1.73	11089	2585	2560	2525	2500	2465	2572	2512	83	760	500	1720	5	1	16622320	431	-27.55	0.57	12	1.33	-94.00	4558.00	3100	20230210	-16.45	2120	20231024	22.17	2740	-5.47	20240123	2285	13.35	20240112	2935	-11.75	20230217	2120	22.17	20231024	1.75	N	075130	500	83 억	286781	N	N	N	N
78	20240216	120548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2580	45	2	1.78	458339955	178338	249.98	2525	2615	2510	3295	1775	2535	2570.06	1.73	12553	2585	2560	2525	2500	2465	2572	2512	83	760	500	1720	5	1	16622320	429	-27.45	0.57	12	1.07	-94.00	4558.00	3100	20230210	-16.77	2120	20231024	21.70	2740	-5.84	20240123	2285	12.91	20240112	2935	-12.10	20230217	2120	21.70	20231024	1.75	N	075130	500	83 억	286781	N	N	N	N
79	20240216	110555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2590	55	2	2.17	290511210	113653	159.31	2525	2590	2510	3295	1775	2535	2556.12	1.73	13203	2585	2560	2525	2500	2465	2572	2512	83	760	500	1720	5	1	16622320	431	-27.55	0.57	12	0.68	-94.00	4558.00	3100	20230210	-16.45	2120	20231024	22.17	2740	-5.47	20240123	2285	13.35	20240112	2935	-11.75	20230217	2120	22.17	20231024	1.75	N	075130	500	83 억	286781	N	N	N	N
80	20240216	100548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2545	10	2	0.39	52632665	20818	29.18	2525	2545	2510	3295	1775	2535	2528.23	1.73	595	2585	2560	2525	2500	2465	2572	2512	83	760	500	1720	5	1	16622320	423	-27.07	0.56	12	0.13	-94.00	4558.00	3100	20230210	-17.90	2120	20231024	20.05	2740	-7.12	20240123	2285	11.38	20240112	2935	-13.29	20230217	2120	20.05	20231024	1.75	N	075130	500	83 억	286781	N	N	N	N
81	20240216	090541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2530	-5	5	-0.20	7611795	3016	4.23	2525	2535	2510	3295	1775	2535	2523.80	1.73	-878	2585	2560	2525	2500	2465	2572	2512	83	760	500	1720	5	1	16622320	421	-26.91	0.56	12	0.02	-94.00	4558.00	3100	20230210	-18.39	2120	20231024	19.34	2740	-7.66	20240123	2285	10.72	20240112	2935	-13.80	20230217	2120	19.34	20231024	1.75	N	075130	500	83 억	286781	N	N	N	N
82	20240215	160545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2535	20	2	0.80	179562690	71218	159.07	2490	2550	2490	3265	1765	2515	2521.22	1.77	-8274	2545	2530	2500	2485	2455	2537	2492	83	750	500	1710	5	1	16622320	421	-26.97	0.56	12	0.43	-94.00	4558.00	3145	20230209	-19.40	2120	20231024	19.58	2740	-7.48	20240123	2285	10.94	20240112	2945	-13.92	20230215	2120	19.58	20231024	1.70	N	075130	500	83 억	294560	N	N	N	N
83	20240215	150549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2505	-10	5	-0.40	166363125	66006	147.43	2490	2550	2490	3265	1765	2515	2520.42	1.77	-7761	2545	2530	2500	2485	2455	2537	2492	83	750	500	1710	5	1	16622320	416	-26.65	0.55	12	0.40	-94.00	4558.00	3145	20230209	-20.35	2120	20231024	18.16	2740	-8.58	20240123	2285	9.63	20240112	2945	-14.94	20230215	2120	18.16	20231024	1.70	N	075130	500	83 억	294560	N	N	N	N
84	20240215	140545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2515	0	3	0.00	102632030	40754	91.03	2490	2550	2490	3265	1765	2515	2518.33	1.77	-5480	2545	2530	2500	2485	2455	2537	2492	83	750	500	1710	5	1	16622320	418	-26.76	0.55	12	0.25	-94.00	4558.00	3145	20230209	-20.03	2120	20231024	18.63	2740	-8.21	20240123	2285	10.07	20240112	2945	-14.60	20230215	2120	18.63	20231024	1.70	N	075130	500	83 억	294560	N	N	N	N
85	20240215	130540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2520	5	2	0.20	89988890	35716	79.77	2490	2550	2490	3265	1765	2515	2519.57	1.77	-5079	2545	2530	2500	2485	2455	2537	2492	83	750	500	1710	5	1	16622320	419	-26.81	0.55	12	0.21	-94.00	4558.00	3145	20230209	-19.87	2120	20231024	18.87	2740	-8.03	20240123	2285	10.28	20240112	2945	-14.43	20230215	2120	18.87	20231024	1.70	N	075130	500	83 억	294560	N	N	N	N
86	20240215	120544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2520	5	2	0.20	80726650	32031	71.54	2490	2550	2490	3265	1765	2515	2520.27	1.77	-3992	2545	2530	2500	2485	2455	2537	2492	83	750	500	1710	5	1	16622320	419	-26.81	0.55	12	0.19	-94.00	4558.00	3145	20230209	-19.87	2120	20231024	18.87	2740	-8.03	20240123	2285	10.28	20240112	2945	-14.43	20230215	2120	18.87	20231024	1.70	N	075130	500	83 억	294560	N	N	N	N
87	20240215	110541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2530	15	2	0.60	74524990	29575	66.06	2490	2550	2490	3265	1765	2515	2519.86	1.77	-3012	2545	2530	2500	2485	2455	2537	2492	83	750	500	1710	5	1	16622320	421	-26.91	0.56	12	0.18	-94.00	4558.00	3145	20230209	-19.55	2120	20231024	19.34	2740	-7.66	20240123	2285	10.72	20240112	2945	-14.09	20230215	2120	19.34	20231024	1.70	N	075130	500	83 억	294560	N	N	N	N
88	20240215	100540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2525	10	2	0.40	52061925	20698	46.23	2490	2530	2490	3265	1765	2515	2515.31	1.77	-1187	2545	2530	2500	2485	2455	2537	2492	83	750	500	1710	5	1	16622320	420	-26.86	0.55	12	0.12	-94.00	4558.00	3145	20230209	-19.71	2120	20231024	19.10	2740	-7.85	20240123	2285	10.50	20240112	2945	-14.26	20230215	2120	19.10	20231024	1.70	N	075130	500	83 억	294560	N	N	N	N
89	20240215	090541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2505	-10	5	-0.40	4677015	1874	4.19	2490	2510	2490	3265	1765	2515	2495.74	1.77	74	2545	2530	2500	2485	2455	2537	2492	83	750	500	1710	5	1	16622320	416	-26.65	0.55	12	0.01	-94.00	4558.00	3145	20230209	-20.35	2120	20231024	18.16	2740	-8.58	20240123	2285	9.63	20240112	2945	-14.94	20230215	2120	18.16	20231024	1.70	N	075130	500	83 억	294560	N	N	N	N
90	20240214	160538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2515	30	2	1.21	110071330	44253	71.88	2480	2515	2470	3230	1740	2485	2487.31	1.76	1283	2521	2502	2466	2447	2411	2512	2457	83	745	500	1680	5	1	16622320	418	-26.76	0.55	12	0.27	-94.00	4558.00	3170	20230208	-20.66	2120	20231024	18.63	2740	-8.21	20240123	2285	10.07	20240112	2995	-16.03	20230214	2120	18.63	20231024	1.98	N	075130	500	83 억	292486	N	N	N	N
91	20240214	150539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2505	20	2	0.80	98326140	39569	64.28	2480	2505	2470	3230	1740	2485	2484.93	1.76	1518	2521	2502	2466	2447	2411	2512	2457	83	745	500	1680	5	1	16622320	416	-26.65	0.55	12	0.24	-94.00	4558.00	3170	20230208	-20.98	2120	20231024	18.16	2740	-8.58	20240123	2285	9.63	20240112	2995	-16.36	20230214	2120	18.16	20231024	1.98	N	075130	500	83 억	292486	N	N	N	N
92	20240214	140537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2495	10	2	0.40	82906810	33389	54.24	2480	2500	2470	3230	1740	2485	2483.06	1.76	1167	2521	2502	2466	2447	2411	2512	2457	83	745	500	1680	5	1	16622320	415	-26.54	0.55	12	0.20	-94.00	4558.00	3170	20230208	-21.29	2120	20231024	17.69	2740	-8.94	20240123	2285	9.19	20240112	2995	-16.69	20230214	2120	17.69	20231024	1.98	N	075130	500	83 억	292486	N	N	N	N
93	20240214	130538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2500	15	2	0.60	61116665	24625	40.00	2480	2500	2470	3230	1740	2485	2481.89	1.76	-2037	2521	2502	2466	2447	2411	2512	2457	83	745	500	1680	5	1	16622320	416	-26.60	0.55	12	0.15	-94.00	4558.00	3170	20230208	-21.14	2120	20231024	17.92	2740	-8.76	20240123	2285	9.41	20240112	2995	-16.53	20230214	2120	17.92	20231024	1.98	N	075130	500	83 억	292486	N	N	N	N
94	20240214	120534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2485	0	3	0.00	46009585	18557	30.14	2480	2495	2470	3230	1740	2485	2479.37	1.76	-2507	2521	2502	2466	2447	2411	2512	2457	83	745	500	1680	5	1	16622320	413	-26.44	0.55	12	0.11	-94.00	4558.00	3170	20230208	-21.61	2120	20231024	17.22	2740	-9.31	20240123	2285	8.75	20240112	2995	-17.03	20230214	2120	17.22	20231024	1.98	N	075130	500	83 억	292486	N	N	N	N
95	20240214	110539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2480	-5	5	-0.20	30717120	12388	20.12	2480	2495	2470	3230	1740	2485	2479.59	1.76	-2459	2521	2502	2466	2447	2411	2512	2457	83	745	500	1680	5	1	16622320	412	-26.38	0.54	12	0.07	-94.00	4558.00	3170	20230208	-21.77	2120	20231024	16.98	2740	-9.49	20240123	2285	8.53	20240112	2995	-17.20	20230214	2120	16.98	20231024	1.98	N	075130	500	83 억	292486	N	N	N	N
96	20240214	090531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2485	0	3	0.00	7139920	2881	4.68	2480	2485	2470	3230	1740	2485	2478.28	1.76	-1234	2521	2502	2466	2447	2411	2512	2457	83	745	500	1680	5	1	16622320	413	-26.44	0.55	12	0.02	-94.00	4558.00	3170	20230208	-21.61	2120	20231024	17.22	2740	-9.31	20240123	2285	8.75	20240112	2995	-17.03	20230214	2120	17.22	20231024	1.98	N	075130	500	83 억	292486	N	N	N	N
97	20240213	160532	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2485	55	2	2.26	150437800	61154	47.97	2430	2485	2430	3155	1705	2430	2459.98	1.64	19371	2526	2477	2441	2392	2356	2460	2375	83	725	500	1650	5	1	16622320	413	-26.44	0.55	12	0.37	-94.00	4558.00	3170	20230208	-21.61	2120	20231024	17.22	2740	-9.31	20240123	2285	8.75	20240112	2995	-17.03	20230214	2120	17.22	20231024	2.01	N	075130	500	83 억	273013	N	N	N	N
98	20240213	150531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2475	45	2	1.85	136816675	55664	43.66	2430	2480	2430	3155	1705	2430	2457.90	1.64	18442	2526	2477	2441	2392	2356	2460	2375	83	725	500	1650	5	1	16622320	411	-26.33	0.54	12	0.33	-94.00	4558.00	3170	20230208	-21.92	2120	20231024	16.75	2740	-9.67	20240123	2285	8.32	20240112	2995	-17.36	20230214	2120	16.75	20231024	2.01	N	075130	500	83 억	273013	N	N	N	N
99	20240213	140538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2480	50	2	2.06	130495040	53106	41.66	2430	2480	2430	3155	1705	2430	2457.26	1.64	17249	2526	2477	2441	2392	2356	2460	2375	83	725	500	1650	5	1	16622320	412	-26.38	0.54	12	0.32	-94.00	4558.00	3170	20230208	-21.77	2120	20231024	16.98	2740	-9.49	20240123	2285	8.53	20240112	2995	-17.20	20230214	2120	16.98	20231024	2.01	N	075130	500	83 억	273013	N	N	N	N
100	20240213	130531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	40	2	1.65	119601715	48703	38.20	2430	2475	2430	3155	1705	2430	2455.74	1.64	16657	2526	2477	2441	2392	2356	2460	2375	83	725	500	1650	5	1	16622320	411	-26.28	0.54	12	0.29	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	2740	-9.85	20240123	2285	8.10	20240112	2995	-17.53	20230214	2120	16.51	20231024	2.01	N	075130	500	83 억	273013	N	N	N	N
101	20240213	120537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2470	40	2	1.65	107413760	43763	34.33	2430	2475	2430	3155	1705	2430	2454.44	1.64	14921	2526	2477	2441	2392	2356	2460	2375	83	725	500	1650	5	1	16622320	411	-26.28	0.54	12	0.26	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	2740	-9.85	20240123	2285	8.10	20240112	2995	-17.53	20230214	2120	16.51	20231024	2.01	N	075130	500	83 억	273013	N	N	N	N
102	20240213	110535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2450	20	2	0.82	91239730	37183	29.17	2430	2475	2430	3155	1705	2430	2453.80	1.64	10991	2526	2477	2441	2392	2356	2460	2375	83	725	500	1650	5	1	16622320	407	-26.06	0.54	12	0.22	-94.00	4558.00	3170	20230208	-22.71	2120	20231024	15.57	2740	-10.58	20240123	2285	7.22	20240112	2995	-18.20	20230214	2120	15.57	20231024	2.01	N	075130	500	83 억	273013	N	N	N	N
103	20240213	100442	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2460	30	2	1.23	74415855	30321	23.78	2430	2475	2430	3155	1705	2430	2454.27	1.64	8390	2526	2477	2441	2392	2356	2460	2375	83	725	500	1650	5	1	16622320	409	-26.17	0.54	12	0.18	-94.00	4558.00	3170	20230208	-22.40	2120	20231024	16.04	2740	-10.22	20240123	2285	7.66	20240112	2995	-17.86	20230214	2120	16.04	20231024	2.01	N	075130	500	83 억	273013	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History