KissMeData/010280/price/prices-20240101.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

47 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120250	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	984	-10	5	-1.01	229939251	233937	18.29	990	991	974	1292	696	994	982.91	6592	1036	1015	996	975	956	1025	985	326	298	500	690	1	1	65123786	641	5.23	1.10	12	0.36	188.00	891.00	1202	20230213	-18.14	746	20231030	31.90	1017	-3.24	20240122	871	12.97	20240105	1202	-18.14	20230213	746	31.90	20231030	0.61	N	010280	500	325 억	N	N	N	N
3	20240123	110249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	987	-7	5	-0.70	197505788	200957	15.71	990	991	974	1292	696	994	982.82	6559	1036	1015	996	975	956	1025	985	326	298	500	690	1	1	65123786	643	5.25	1.11	12	0.31	188.00	891.00	1202	20230213	-17.89	746	20231030	32.31	1017	-2.95	20240122	871	13.32	20240105	1202	-17.89	20230213	746	32.31	20231030	0.61	N	010280	500	325 억	N	N	N	N
4	20240123	100249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	986	-8	5	-0.80	161332977	164216	12.84	990	991	974	1292	696	994	982.44	-1849	1036	1015	996	975	956	1025	985	326	298	500	690	1	1	65123786	642	5.24	1.11	12	0.25	188.00	891.00	1202	20230213	-17.97	746	20231030	32.17	1017	-3.05	20240122	871	13.20	20240105	1202	-17.97	20230213	746	32.17	20231030	0.61	N	010280	500	325 억	N	N	N	N
5	20240123	090249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	991	-3	5	-0.30	17649683	17825	1.39	990	991	989	1292	696	994	990.15	-8881	1036	1015	996	975	956	1025	985	326	298	500	690	1	1	65123786	645	5.27	1.11	12	0.03	188.00	891.00	1202	20230213	-17.55	746	20231030	32.84	1017	-2.56	20240122	871	13.78	20240105	1202	-17.55	20230213	746	32.84	20231030	0.61	N	010280	500	325 억	N	N	N	N
6	20240119	160247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	972	30	2	3.18	939305230	970488	252.24	956	995	946	1224	660	942	967.88	-64821	966	953	937	924	908	946	917	326	282	500	650	1	1	65123786	633	5.17	1.09	12	1.49	188.00	891.00	1202	20230213	-19.13	746	20231030	30.29	1010	-3.76	20240116	871	11.60	20240105	1202	-19.13	20230213	746	30.29	20231030	0.63	N	010280	500	325 억	N	N	N	N
7	20240119	150248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	966	24	2	2.55	898379275	928249	241.27	956	995	946	1224	660	942	967.84	-60332	966	953	937	924	908	946	917	326	282	500	650	1	1	65123786	629	5.14	1.08	12	1.43	188.00	891.00	1202	20230213	-19.63	746	20231030	29.49	1010	-4.36	20240116	871	10.91	20240105	1202	-19.63	20230213	746	29.49	20231030	0.63	N	010280	500	325 억	N	N	N	N
8	20240119	140246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	957	15	2	1.59	819973312	846250	219.95	956	995	946	1224	660	942	968.97	-49590	966	953	937	924	908	946	917	326	282	500	650	1	1	65123786	623	5.09	1.07	12	1.30	188.00	891.00	1202	20230213	-20.38	746	20231030	28.28	1010	-5.25	20240116	871	9.87	20240105	1202	-20.38	20230213	746	28.28	20231030	0.63	N	010280	500	325 억	N	N	N	N
9	20240119	130248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	960	18	2	1.91	798397107	823753	214.11	956	995	946	1224	660	942	969.24	-42280	966	953	937	924	908	946	917	326	282	500	650	1	1	65123786	625	5.11	1.08	12	1.26	188.00	891.00	1202	20230213	-20.13	746	20231030	28.69	1010	-4.95	20240116	871	10.22	20240105	1202	-20.13	20230213	746	28.69	20231030	0.63	N	010280	500	325 억	N	N	N	N
10	20240119	120249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	962	20	2	2.12	764015795	788049	204.83	956	995	946	1224	660	942	969.53	-33646	966	953	937	924	908	946	917	326	282	500	650	1	1	65123786	626	5.12	1.08	12	1.21	188.00	891.00	1202	20230213	-19.97	746	20231030	28.95	1010	-4.75	20240116	871	10.45	20240105	1202	-19.97	20230213	746	28.95	20231030	0.63	N	010280	500	325 억	N	N	N	N
11	20240119	110248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	947	5	2	0.53	701144999	722743	187.85	956	995	946	1224	660	942	970.14	-19895	966	953	937	924	908	946	917	326	282	500	650	1	1	65123786	617	5.04	1.06	12	1.11	188.00	891.00	1202	20230213	-21.21	746	20231030	26.94	1010	-6.24	20240116	871	8.73	20240105	1202	-21.21	20230213	746	26.94	20231030	0.63	N	010280	500	325 억	N	N	N	N
12	20240119	100251	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	970	28	2	2.97	545606187	560084	145.57	956	995	955	1224	660	942	974.19	-18368	966	953	937	924	908	946	917	326	282	500	650	1	1	65123786	632	5.16	1.09	12	0.86	188.00	891.00	1202	20230213	-19.30	746	20231030	30.03	1010	-3.96	20240116	871	11.37	20240105	1202	-19.30	20230213	746	30.03	20231030	0.63	N	010280	500	325 억	N	N	N	N
13	20240119	090247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	987	45	2	4.78	133302076	136740	35.54	956	989	955	1224	660	942	975.01	-12263	966	953	937	924	908	946	917	326	282	500	650	1	1	65123786	643	5.25	1.11	12	0.21	188.00	891.00	1202	20230213	-17.89	746	20231030	32.31	1010	-2.28	20240116	871	13.32	20240105	1202	-17.89	20230213	746	32.31	20231030	0.63	N	010280	500	325 억	N	N	N	N
14	20240118	160247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	942	-11	5	-1.15	358101186	383537	49.87	950	950	921	1238	668	953	933.63	-22296	984	968	944	928	904	976	936	326	285	500	660	1	1	65123786	613	5.01	1.06	12	0.59	188.00	891.00	1202	20230213	-21.63	746	20231030	26.27	1010	-6.73	20240116	871	8.15	20240105	1202	-21.63	20230213	746	26.27	20231030	0.51	N	010280	500	325 억	N	N	N	N
15	20240118	150247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	937	-16	5	-1.68	334946824	358899	46.66	950	950	921	1238	668	953	933.21	-18331	984	968	944	928	904	976	936	326	285	500	660	1	1	65123786	610	4.98	1.05	12	0.55	188.00	891.00	1202	20230213	-22.05	746	20231030	25.60	1010	-7.23	20240116	871	7.58	20240105	1202	-22.05	20230213	746	25.60	20231030	0.51	N	010280	500	325 억	N	N	N	N
16	20240118	140248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	935	-18	5	-1.89	315413861	338020	43.95	950	950	921	1238	668	953	933.07	-15656	984	968	944	928	904	976	936	326	285	500	660	1	1	65123786	609	4.97	1.05	12	0.52	188.00	891.00	1202	20230213	-22.21	746	20231030	25.34	1010	-7.43	20240116	871	7.35	20240105	1202	-22.21	20230213	746	25.34	20231030	0.51	N	010280	500	325 억	N	N	N	N
17	20240118	130247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	941	-12	5	-1.26	274940359	294812	38.33	950	950	921	1238	668	953	932.53	-2268	984	968	944	928	904	976	936	326	285	500	660	1	1	65123786	613	5.01	1.06	12	0.45	188.00	891.00	1202	20230213	-21.71	746	20231030	26.14	1010	-6.83	20240116	871	8.04	20240105	1202	-21.71	20230213	746	26.14	20231030	0.51	N	010280	500	325 억	N	N	N	N
18	20240118	120248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	937	-16	5	-1.68	255446235	274024	35.63	950	950	921	1238	668	953	932.13	-2241	984	968	944	928	904	976	936	326	285	500	660	1	1	65123786	610	4.98	1.05	12	0.42	188.00	891.00	1202	20230213	-22.05	746	20231030	25.60	1010	-7.23	20240116	871	7.58	20240105	1202	-22.05	20230213	746	25.60	20231030	0.51	N	010280	500	325 억	N	N	N	N
19	20240118	110248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	936	-17	5	-1.78	220171732	236363	30.73	950	950	921	1238	668	953	931.41	2818	984	968	944	928	904	976	936	326	285	500	660	1	1	65123786	610	4.98	1.05	12	0.36	188.00	891.00	1202	20230213	-22.13	746	20231030	25.47	1010	-7.33	20240116	871	7.46	20240105	1202	-22.13	20230213	746	25.47	20231030	0.51	N	010280	500	325 억	N	N	N	N
20	20240118	100247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	932	-21	5	-2.20	166014274	178506	23.21	950	950	921	1238	668	953	929.90	8957	984	968	944	928	904	976	936	326	285	500	660	1	1	65123786	607	4.96	1.05	12	0.27	188.00	891.00	1202	20230213	-22.46	746	20231030	24.93	1010	-7.72	20240116	871	7.00	20240105	1202	-22.46	20230213	746	24.93	20231030	0.51	N	010280	500	325 억	N	N	N	N
21	20240118	090246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	935	-18	5	-1.89	11101868	11784	1.53	950	950	933	1238	668	953	941.17	-4336	984	968	944	928	904	976	936	326	285	500	660	1	1	65123786	609	4.97	1.05	12	0.02	188.00	891.00	1202	20230213	-22.21	746	20231030	25.34	1010	-7.43	20240116	871	7.35	20240105	1202	-22.21	20230213	746	25.34	20231030	0.51	N	010280	500	325 억	N	N	N	N
22	20240117	160246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	953	21	2	2.25	717691337	764877	15.92	940	960	920	1211	653	932	938.33	-36925	1072	1002	940	870	808	1037	905	326	279	500	650	1	1	65123786	621	5.07	1.07	12	1.17	188.00	891.00	1202	20230213	-20.72	746	20231030	27.75	1010	-5.64	20240116	871	9.41	20240105	1202	-20.72	20230213	746	27.75	20231030	0.51	N	010280	500	325 억	N	N	N	N
23	20240117	150248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	947	15	2	1.61	627380045	669989	13.94	940	955	920	1211	653	932	936.46	-35802	1072	1002	940	870	808	1037	905	326	279	500	650	1	1	65123786	617	5.04	1.06	12	1.03	188.00	891.00	1202	20230213	-21.21	746	20231030	26.94	1010	-6.24	20240116	871	8.73	20240105	1202	-21.21	20230213	746	26.94	20231030	0.51	N	010280	500	325 억	N	N	N	N
24	20240117	140246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	930	-2	5	-0.21	503395700	538925	11.22	940	950	920	1211	653	932	934.11	-20213	1072	1002	940	870	808	1037	905	326	279	500	650	1	1	65123786	606	4.95	1.04	12	0.83	188.00	891.00	1202	20230213	-22.63	746	20231030	24.66	1010	-7.92	20240116	871	6.77	20240105	1202	-22.63	20230213	746	24.66	20231030	0.51	N	010280	500	325 억	N	N	N	N
25	20240117	130247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	941	9	2	0.97	409270233	438663	9.13	940	950	920	1211	653	932	933.01	-27263	1072	1002	940	870	808	1037	905	326	279	500	650	1	1	65123786	613	5.01	1.06	12	0.67	188.00	891.00	1202	20230213	-21.71	746	20231030	26.14	1010	-6.83	20240116	871	8.04	20240105	1202	-21.71	20230213	746	26.14	20231030	0.51	N	010280	500	325 억	N	N	N	N
26	20240117	120247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	929	-3	5	-0.32	293104103	315201	6.56	940	946	920	1211	653	932	929.84	145	1072	1002	940	870	808	1037	905	326	279	500	650	1	1	65123786	605	4.94	1.04	12	0.48	188.00	891.00	1202	20230213	-22.71	746	20231030	24.53	1010	-8.02	20240116	871	6.66	20240105	1202	-22.71	20230213	746	24.53	20231030	0.51	N	010280	500	325 억	N	N	N	N
27	20240117	110247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	929	-3	5	-0.32	201141157	216857	4.51	940	940	920	1211	653	932	927.35	12146	1072	1002	940	870	808	1037	905	326	279	500	650	1	1	65123786	605	4.94	1.04	12	0.33	188.00	891.00	1202	20230213	-22.71	746	20231030	24.53	1010	-8.02	20240116	871	6.66	20240105	1202	-22.71	20230213	746	24.53	20231030	0.51	N	010280	500	325 억	N	N	N	N
28	20240117	100246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	923	-9	5	-0.97	159173970	171498	3.57	940	940	920	1211	653	932	927.94	4171	1072	1002	940	870	808	1037	905	326	279	500	650	1	1	65123786	601	4.91	1.04	12	0.26	188.00	891.00	1202	20230213	-23.21	746	20231030	23.73	1010	-8.61	20240116	871	5.97	20240105	1202	-23.21	20230213	746	23.73	20231030	0.51	N	010280	500	325 억	N	N	N	N
29	20240117	090246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	940	8	2	0.86	36180871	38680	0.81	940	940	926	1211	653	932	936.33	-14893	1072	1002	940	870	808	1037	905	326	279	500	650	1	1	65123786	612	5.00	1.05	12	0.06	188.00	891.00	1202	20230213	-21.80	746	20231030	26.01	1010	-6.93	20240116	871	7.92	20240105	1202	-21.80	20230213	746	26.01	20231030	0.51	N	010280	500	325 억	N	N	N	N
30	20240116	160246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	932	28	2	3.10	4548835621	4793288	2316.17	916	1010	878	1175	633	904	949.07	100036	920	911	897	888	874	916	893	326	271	500	630	1	1	65123786	607	4.96	1.05	12	7.36	188.00	891.00	1202	20230213	-22.46	746	20231030	24.93	1010	-7.72	20240116	871	7.00	20240105	1202	-22.46	20230213	746	24.93	20231030	0.60	N	010280	500	325 억	N	N	N	N
31	20240116	150247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	933	29	2	3.21	4485083813	4724937	2283.14	916	1010	878	1175	633	904	949.31	98054	920	911	897	888	874	916	893	326	271	500	630	1	1	65123786	608	4.96	1.05	12	7.26	188.00	891.00	1202	20230213	-22.38	746	20231030	25.07	1010	-7.62	20240116	871	7.12	20240105	1202	-22.38	20230213	746	25.07	20231030	0.60	N	010280	500	325 억	N	N	N	N
32	20240116	140246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	926	22	2	2.43	4365989535	4596338	2221.00	916	1010	878	1175	633	904	949.96	104282	920	911	897	888	874	916	893	326	271	500	630	1	1	65123786	603	4.93	1.04	12	7.06	188.00	891.00	1202	20230213	-22.96	746	20231030	24.13	1010	-8.32	20240116	871	6.31	20240105	1202	-22.96	20230213	746	24.13	20231030	0.60	N	010280	500	325 억	N	N	N	N
33	20240116	130246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	935	31	2	3.43	4216675423	4435379	2143.22	916	1010	878	1175	633	904	950.77	73132	920	911	897	888	874	916	893	326	271	500	630	1	1	65123786	609	4.97	1.05	12	6.81	188.00	891.00	1202	20230213	-22.21	746	20231030	25.34	1010	-7.43	20240116	871	7.35	20240105	1202	-22.21	20230213	746	25.34	20231030	0.60	N	010280	500	325 억	N	N	N	N
34	20240116	120246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	950	46	2	5.09	3990917559	4196157	2027.63	916	1010	878	1175	633	904	951.18	27165	920	911	897	888	874	916	893	326	271	500	630	1	1	65123786	619	5.05	1.07	12	6.44	188.00	891.00	1202	20230213	-20.97	746	20231030	27.35	1010	-5.94	20240116	871	9.07	20240105	1202	-20.97	20230213	746	27.35	20231030	0.60	N	010280	500	325 억	N	N	N	N
35	20240116	110246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	967	63	2	6.97	1240782573	1341231	648.10	916	967	878	1175	633	904	925.23	-57264	920	911	897	888	874	916	893	326	271	500	630	1	1	65123786	630	5.14	1.09	12	2.06	188.00	891.00	1202	20230213	-19.55	746	20231030	29.62	967	0.00	20240116	871	11.02	20240105	1202	-19.55	20230213	746	29.62	20231030	0.60	N	010280	500	325 억	Y	N	N	N
36	20240116	100246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	919	15	2	1.66	784728659	855372	413.33	916	949	878	1175	633	904	917.54	-115954	920	911	897	888	874	916	893	326	271	500	630	1	1	65123786	598	4.89	1.03	12	1.31	188.00	891.00	1202	20230213	-23.54	746	20231030	23.19	949	-3.16	20240116	871	5.51	20240105	1202	-23.54	20230213	746	23.19	20231030	0.60	N	010280	500	325 억	N	N	N	N
37	20240116	090245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	878	-26	5	-2.88	161208562	178965	86.48	916	949	878	1175	633	904	900.64	-275	920	911	897	888	874	916	893	326	271	500	630	1	1	65123786	572	4.67	0.99	12	0.27	188.00	891.00	1202	20230213	-26.96	746	20231030	17.69	949	-7.48	20240116	871	0.80	20240105	1202	-26.96	20230213	746	17.69	20231030	0.60	N	010280	500	325 억	N	N	N	N
38	20240115	160245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	904	7	2	0.78	184270095	205419	152.37	890	906	883	1166	628	897	897.05	15232	925	910	897	882	869	904	876	326	269	500	620	1	1	65123786	589	4.81	1.01	12	0.32	188.00	891.00	1202	20230213	-24.79	746	20231030	21.18	920	-1.74	20240109	871	3.79	20240105	1202	-24.79	20230213	746	21.18	20231030	0.58	N	010280	500	325 억	N	N	N	N
39	20240115	150247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	902	5	2	0.56	174661483	194789	144.49	890	906	883	1166	628	897	896.64	15145	925	910	897	882	869	904	876	326	269	500	620	1	1	65123786	587	4.80	1.01	12	0.30	188.00	891.00	1202	20230213	-24.96	746	20231030	20.91	920	-1.96	20240109	871	3.56	20240105	1202	-24.96	20230213	746	20.91	20231030	0.58	N	010280	500	325 억	N	N	N	N
40	20240115	140247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	904	7	2	0.78	159855157	178380	132.32	890	906	883	1166	628	897	896.07	15055	925	910	897	882	869	904	876	326	269	500	620	1	1	65123786	589	4.81	1.01	12	0.27	188.00	891.00	1202	20230213	-24.79	746	20231030	21.18	920	-1.74	20240109	871	3.79	20240105	1202	-24.79	20230213	746	21.18	20231030	0.58	N	010280	500	325 억	N	N	N	N
41	20240115	130245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	901	4	2	0.45	125329565	140150	103.96	890	905	883	1166	628	897	893.91	20723	925	910	897	882	869	904	876	326	269	500	620	1	1	65123786	587	4.79	1.01	12	0.22	188.00	891.00	1202	20230213	-25.04	746	20231030	20.78	920	-2.07	20240109	871	3.44	20240105	1202	-25.04	20230213	746	20.78	20231030	0.58	N	010280	500	325 억	N	N	N	N
42	20240115	120245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	901	4	2	0.45	120519321	134803	99.99	890	905	883	1166	628	897	893.65	18529	925	910	897	882	869	904	876	326	269	500	620	1	1	65123786	587	4.79	1.01	12	0.21	188.00	891.00	1202	20230213	-25.04	746	20231030	20.78	920	-2.07	20240109	871	3.44	20240105	1202	-25.04	20230213	746	20.78	20231030	0.58	N	010280	500	325 억	N	N	N	N
43	20240115	110244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	897	0	3	0.00	111821019	125118	92.81	890	905	883	1166	628	897	893.25	18201	925	910	897	882	869	904	876	326	269	500	620	1	1	65123786	584	4.77	1.01	12	0.19	188.00	891.00	1202	20230213	-25.37	746	20231030	20.24	920	-2.50	20240109	871	2.99	20240105	1202	-25.37	20230213	746	20.24	20231030	0.58	N	010280	500	325 억	N	N	N	N
44	20240115	100244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	900	3	2	0.33	99911148	111891	83.00	890	904	883	1166	628	897	892.27	16516	925	910	897	882	869	904	876	326	269	500	620	1	1	65123786	586	4.79	1.01	12	0.17	188.00	891.00	1202	20230213	-25.12	746	20231030	20.64	920	-2.17	20240109	871	3.33	20240105	1202	-25.12	20230213	746	20.64	20231030	0.58	N	010280	500	325 억	N	N	N	N
45	20240115	090245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	888	-9	5	-1.00	17567165	19619	14.55	890	891	888	1166	628	897	889.04	-680	925	910	897	882	869	904	876	326	269	500	620	1	1	65123786	578	4.72	1.00	12	0.03	188.00	891.00	1202	20230213	-26.12	746	20231030	19.03	920	-3.48	20240109	871	1.95	20240105	1202	-26.12	20230213	746	19.03	20231030	0.58	N	010280	500	325 억	N	N	N	N
46	20240112	160245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	897	-8	5	-0.88	120629486	134807	104.06	903	912	884	1176	634	905	894.82	-3700	919	911	906	898	893	916	903	326	271	500	630	1	1	65123786	584	4.77	1.01	12	0.21	188.00	891.00	1202	20230213	-25.37	746	20231030	20.24	920	-2.50	20240109	871	2.99	20240105	1202	-25.37	20230213	746	20.24	20231030	0.58	N	010280	500	325 억	N	N	N	N
47	20240112	150245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	896	-9	5	-0.99	118810493	132778	102.49	903	912	884	1176	634	905	894.79	-3690	919	911	906	898	893	916	903	326	271	500	630	1	1	65123786	584	4.77	1.01	12	0.20	188.00	891.00	1202	20230213	-25.46	746	20231030	20.11	920	-2.61	20240109	871	2.87	20240105	1202	-25.46	20230213	746	20.11	20231030	0.58	N	010280	500	325 억	N	N	N	N
48	20240112	140245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	894	-11	5	-1.22	102634504	114668	88.51	903	912	884	1176	634	905	895.04	-3652	919	911	906	898	893	916	903	326	271	500	630	1	1	65123786	582	4.76	1.00	12	0.18	188.00	891.00	1202	20230213	-25.62	746	20231030	19.84	920	-2.83	20240109	871	2.64	20240105	1202	-25.62	20230213	746	19.84	20231030	0.58	N	010280	500	325 억	N	N	N	N
49	20240112	130243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	898	-7	5	-0.77	96544612	107866	83.26	903	912	884	1176	634	905	895.03	-2998	919	911	906	898	893	916	903	326	271	500	630	1	1	65123786	585	4.78	1.01	12	0.17	188.00	891.00	1202	20230213	-25.29	746	20231030	20.38	920	-2.39	20240109	871	3.10	20240105	1202	-25.29	20230213	746	20.38	20231030	0.58	N	010280	500	325 억	N	N	N	N
50	20240112	120244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	900	-5	5	-0.55	91271747	101997	78.73	903	912	884	1176	634	905	894.83	-2129	919	911	906	898	893	916	903	326	271	500	630	1	1	65123786	586	4.79	1.01	12	0.16	188.00	891.00	1202	20230213	-25.12	746	20231030	20.64	920	-2.17	20240109	871	3.33	20240105	1202	-25.12	20230213	746	20.64	20231030	0.58	N	010280	500	325 억	N	N	N	N
51	20240112	110244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	892	-13	5	-1.44	87420196	97693	75.41	903	912	884	1176	634	905	894.83	-1878	919	911	906	898	893	916	903	326	271	500	630	1	1	65123786	581	4.74	1.00	12	0.15	188.00	891.00	1202	20230213	-25.79	746	20231030	19.57	920	-3.04	20240109	871	2.41	20240105	1202	-25.79	20230213	746	19.57	20231030	0.58	N	010280	500	325 억	N	N	N	N
52	20240112	100245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	897	-8	5	-0.88	29029860	32152	24.82	903	912	897	1176	634	905	902.88	-14831	919	911	906	898	893	916	903	326	271	500	630	1	1	65123786	584	4.77	1.01	12	0.05	188.00	891.00	1202	20230213	-25.37	746	20231030	20.24	920	-2.50	20240109	871	2.99	20240105	1202	-25.37	20230213	746	20.24	20231030	0.58	N	010280	500	325 억	N	N	N	N
53	20240112	090244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	905	0	3	0.00	2749480	3040	2.35	903	905	903	1176	634	905	904.40	1679	919	911	906	898	893	916	903	326	271	500	630	1	1	65123786	589	4.81	1.02	12	0.00	188.00	891.00	1202	20230213	-24.71	746	20231030	21.31	920	-1.63	20240109	871	3.90	20240105	1202	-24.71	20230213	746	21.31	20231030	0.58	N	010280	500	325 억	N	N	N	N
54	20240111	160243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	905	3	2	0.33	117240889	129084	222.86	902	914	901	1172	632	902	908.34	12309	913	907	904	898	895	906	897	326	270	500	630	1	1	65123786	589	4.81	1.02	12	0.20	188.00	891.00	1202	20230213	-24.71	746	20231030	21.31	920	-1.63	20240109	871	3.90	20240105	1202	-24.71	20230213	746	21.31	20231030	0.53	N	010280	500	325 억	N	N	N	N
55	20240111	150245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	905	3	2	0.33	113907913	125401	216.50	902	914	901	1172	632	902	908.44	11639	913	907	904	898	895	906	897	326	270	500	630	1	1	65123786	589	4.81	1.02	12	0.19	188.00	891.00	1202	20230213	-24.71	746	20231030	21.31	920	-1.63	20240109	871	3.90	20240105	1202	-24.71	20230213	746	21.31	20231030	0.53	N	010280	500	325 억	N	N	N	N
56	20240111	140244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	906	4	2	0.44	104307446	114803	198.21	902	914	901	1172	632	902	908.68	9818	913	907	904	898	895	906	897	326	270	500	630	1	1	65123786	590	4.82	1.02	12	0.18	188.00	891.00	1202	20230213	-24.63	746	20231030	21.45	920	-1.52	20240109	871	4.02	20240105	1202	-24.63	20230213	746	21.45	20231030	0.53	N	010280	500	325 억	N	N	N	N
57	20240111	130243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	907	5	2	0.55	97898592	107733	186.00	902	914	901	1172	632	902	908.82	10281	913	907	904	898	895	906	897	326	270	500	630	1	1	65123786	591	4.82	1.02	12	0.17	188.00	891.00	1202	20230213	-24.54	746	20231030	21.58	920	-1.41	20240109	871	4.13	20240105	1202	-24.54	20230213	746	21.58	20231030	0.53	N	010280	500	325 억	N	N	N	N
58	20240111	120244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	906	4	2	0.44	76227318	83841	144.75	902	914	901	1172	632	902	909.34	10475	913	907	904	898	895	906	897	326	270	500	630	1	1	65123786	590	4.82	1.02	12	0.13	188.00	891.00	1202	20230213	-24.63	746	20231030	21.45	920	-1.52	20240109	871	4.02	20240105	1202	-24.63	20230213	746	21.45	20231030	0.53	N	010280	500	325 억	N	N	N	N
59	20240111	110244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	908	6	2	0.67	69753536	76703	132.43	902	914	901	1172	632	902	909.57	10440	913	907	904	898	895	906	897	326	270	500	630	1	1	65123786	591	4.83	1.02	12	0.12	188.00	891.00	1202	20230213	-24.46	746	20231030	21.72	920	-1.30	20240109	871	4.25	20240105	1202	-24.46	20230213	746	21.72	20231030	0.53	N	010280	500	325 억	N	N	N	N
60	20240111	100244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	911	9	2	1.00	58045830	63821	110.19	902	914	901	1172	632	902	909.72	9138	913	907	904	898	895	906	897	326	270	500	630	1	1	65123786	593	4.85	1.02	12	0.10	188.00	891.00	1202	20230213	-24.21	746	20231030	22.12	920	-0.98	20240109	871	4.59	20240105	1202	-24.21	20230213	746	22.12	20231030	0.53	N	010280	500	325 억	N	N	N	N
61	20240111	090243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	901	-1	5	-0.11	7810569	8664	14.96	902	904	901	1172	632	902	901.37	2068	913	907	904	898	895	906	897	326	270	500	630	1	1	65123786	587	4.79	1.01	12	0.01	188.00	891.00	1202	20230213	-25.04	746	20231030	20.78	920	-2.07	20240109	871	3.44	20240105	1202	-25.04	20230213	746	20.78	20231030	0.53	N	010280	500	325 억	N	N	N	N
62	20240110	160243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	902	-2	5	-0.22	52396141	57921	29.26	909	910	901	1175	633	904	904.63	845	936	920	904	888	872	912	880	326	271	500	630	1	1	65123786	587	4.80	1.01	12	0.09	188.00	891.00	1202	20230213	-24.96	746	20231030	20.91	920	-1.96	20240109	871	3.56	20240105	1202	-24.96	20230213	746	20.91	20231030	0.54	N	010280	500	325 억	N	N	N	N
63	20240110	150243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	-1	5	-0.11	47168073	52126	26.34	909	910	901	1175	633	904	904.91	845	936	920	904	888	872	912	880	326	271	500	630	1	1	65123786	588	4.80	1.01	12	0.08	188.00	891.00	1202	20230213	-24.88	746	20231030	21.05	920	-1.85	20240109	871	3.67	20240105	1202	-24.88	20230213	746	21.05	20231030	0.54	N	010280	500	325 억	N	N	N	N
64	20240110	140244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	-1	5	-0.11	39477160	43596	22.03	909	910	902	1175	633	904	905.56	916	936	920	904	888	872	912	880	326	271	500	630	1	1	65123786	588	4.80	1.01	12	0.07	188.00	891.00	1202	20230213	-24.88	746	20231030	21.05	920	-1.85	20240109	871	3.67	20240105	1202	-24.88	20230213	746	21.05	20231030	0.54	N	010280	500	325 억	N	N	N	N
65	20240110	130244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	-1	5	-0.11	38558963	42580	21.51	909	910	902	1175	633	904	905.61	917	936	920	904	888	872	912	880	326	271	500	630	1	1	65123786	588	4.80	1.01	12	0.07	188.00	891.00	1202	20230213	-24.88	746	20231030	21.05	920	-1.85	20240109	871	3.67	20240105	1202	-24.88	20230213	746	21.05	20231030	0.54	N	010280	500	325 억	N	N	N	N
66	20240110	120243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	904	0	3	0.00	31189923	34427	17.39	909	910	903	1175	633	904	906.04	834	936	920	904	888	872	912	880	326	271	500	630	1	1	65123786	589	4.81	1.01	12	0.05	188.00	891.00	1202	20230213	-24.79	746	20231030	21.18	920	-1.74	20240109	871	3.79	20240105	1202	-24.79	20230213	746	21.18	20231030	0.54	N	010280	500	325 억	N	N	N	N
67	20240110	110243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	905	1	2	0.11	24901355	27470	13.88	909	910	903	1175	633	904	906.60	-374	936	920	904	888	872	912	880	326	271	500	630	1	1	65123786	589	4.81	1.02	12	0.04	188.00	891.00	1202	20230213	-24.71	746	20231030	21.31	920	-1.63	20240109	871	3.90	20240105	1202	-24.71	20230213	746	21.31	20231030	0.54	N	010280	500	325 억	N	N	N	N
68	20240110	100243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	905	1	2	0.11	21623695	23847	12.05	909	910	904	1175	633	904	906.91	-1893	936	920	904	888	872	912	880	326	271	500	630	1	1	65123786	589	4.81	1.02	12	0.04	188.00	891.00	1202	20230213	-24.71	746	20231030	21.31	920	-1.63	20240109	871	3.90	20240105	1202	-24.71	20230213	746	21.31	20231030	0.54	N	010280	500	325 억	N	N	N	N
69	20240110	090243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	910	6	2	0.66	4785325	5269	2.66	909	910	909	1175	633	904	909.39	-1266	936	920	904	888	872	912	880	326	271	500	630	1	1	65123786	593	4.84	1.02	12	0.01	188.00	891.00	1202	20230213	-24.29	746	20231030	21.98	920	-1.09	20240109	871	4.48	20240105	1202	-24.29	20230213	746	21.98	20231030	0.54	N	010280	500	325 억	N	N	N	N
70	20240109	160242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	904	1	2	0.11	179397421	197921	89.48	920	920	888	1173	633	903	906.41	-5456	928	915	898	885	868	922	892	326	270	500	630	1	1	65123786	589	4.81	1.01	12	0.30	188.00	891.00	1202	20230213	-24.79	746	20231030	21.18	920	-1.74	20240109	871	3.79	20240105	1202	-24.79	20230213	746	21.18	20231030	0.58	N	010280	500	325 억	N	N	N	N
71	20240109	150243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	905	2	2	0.22	177150874	195437	88.36	920	920	888	1173	633	903	906.43	-7368	928	915	898	885	868	922	892	326	270	500	630	1	1	65123786	589	4.81	1.02	12	0.30	188.00	891.00	1202	20230213	-24.71	746	20231030	21.31	920	-1.63	20240109	871	3.90	20240105	1202	-24.71	20230213	746	21.31	20231030	0.58	N	010280	500	325 억	N	N	N	N
72	20240109	140242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	0	3	0.00	169052983	186477	84.31	920	920	888	1173	633	903	906.56	-7475	928	915	898	885	868	922	892	326	270	500	630	1	1	65123786	588	4.80	1.01	12	0.29	188.00	891.00	1202	20230213	-24.88	746	20231030	21.05	920	-1.85	20240109	871	3.67	20240105	1202	-24.88	20230213	746	21.05	20231030	0.58	N	010280	500	325 억	N	N	N	N
73	20240109	130242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	907	4	2	0.44	149288826	164552	74.40	920	920	888	1173	633	903	907.24	-8327	928	915	898	885	868	922	892	326	270	500	630	1	1	65123786	591	4.82	1.02	12	0.25	188.00	891.00	1202	20230213	-24.54	746	20231030	21.58	920	-1.41	20240109	871	4.13	20240105	1202	-24.54	20230213	746	21.58	20231030	0.58	N	010280	500	325 억	N	N	N	N
74	20240109	120244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	906	3	2	0.33	146055464	160982	72.78	920	920	888	1173	633	903	907.28	-8082	928	915	898	885	868	922	892	326	270	500	630	1	1	65123786	590	4.82	1.02	12	0.25	188.00	891.00	1202	20230213	-24.63	746	20231030	21.45	920	-1.52	20240109	871	4.02	20240105	1202	-24.63	20230213	746	21.45	20231030	0.58	N	010280	500	325 억	N	N	N	N
75	20240109	110242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	0	3	0.00	133078078	146648	66.30	920	920	888	1173	633	903	907.47	-7302	928	915	898	885	868	922	892	326	270	500	630	1	1	65123786	588	4.80	1.01	12	0.23	188.00	891.00	1202	20230213	-24.88	746	20231030	21.05	920	-1.85	20240109	871	3.67	20240105	1202	-24.88	20230213	746	21.05	20231030	0.58	N	010280	500	325 억	N	N	N	N
76	20240109	100243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	898	-5	5	-0.55	98464489	107923	48.79	920	920	898	1173	633	903	912.36	-13902	928	915	898	885	868	922	892	326	270	500	630	1	1	65123786	585	4.78	1.01	12	0.17	188.00	891.00	1202	20230213	-25.29	746	20231030	20.38	920	-2.39	20240109	871	3.10	20240105	1202	-25.29	20230213	746	20.38	20231030	0.58	N	010280	500	325 억	N	N	N	N
77	20240109	090242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	911	8	2	0.89	42281138	45972	20.78	920	920	905	1173	633	903	919.72	-7436	928	915	898	885	868	922	892	326	270	500	630	1	1	65123786	593	4.85	1.02	12	0.07	188.00	891.00	1202	20230213	-24.21	746	20231030	22.12	920	-0.98	20240109	871	4.59	20240105	1202	-24.21	20230213	746	22.12	20231030	0.58	N	010280	500	325 억	N	N	N	N
78	20240108	160243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	14	2	1.57	198766433	221003	114.19	889	911	881	1155	623	889	899.47	-3305	915	901	886	872	857	909	880	326	266	500	620	1	1	65123786	588	4.80	1.01	12	0.34	188.00	891.00	1202	20230213	-24.88	746	20231030	21.05	911	-0.88	20240108	871	3.67	20240105	1202	-24.88	20230213	746	21.05	20231030	0.59	N	010280	500	325 억	N	N	N	N
79	20240108	150243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	14	2	1.57	186028579	206886	106.90	889	911	881	1155	623	889	899.27	-2981	915	901	886	872	857	909	880	326	266	500	620	1	1	65123786	588	4.80	1.01	12	0.32	188.00	891.00	1202	20230213	-24.88	746	20231030	21.05	911	-0.88	20240108	871	3.67	20240105	1202	-24.88	20230213	746	21.05	20231030	0.59	N	010280	500	325 억	N	N	N	N
80	20240108	140242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	900	11	2	1.24	178095040	198086	102.35	889	911	881	1155	623	889	899.17	-3026	915	901	886	872	857	909	880	326	266	500	620	1	1	65123786	586	4.79	1.01	12	0.30	188.00	891.00	1202	20230213	-25.12	746	20231030	20.64	911	-1.21	20240108	871	3.33	20240105	1202	-25.12	20230213	746	20.64	20231030	0.59	N	010280	500	325 억	N	N	N	N
81	20240108	130242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	902	13	2	1.46	170178966	189308	97.81	889	911	881	1155	623	889	899.05	-3153	915	901	886	872	857	909	880	326	266	500	620	1	1	65123786	587	4.80	1.01	12	0.29	188.00	891.00	1202	20230213	-24.96	746	20231030	20.91	911	-0.99	20240108	871	3.56	20240105	1202	-24.96	20230213	746	20.91	20231030	0.59	N	010280	500	325 억	N	N	N	N
82	20240108	120243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	902	13	2	1.46	130361169	145083	74.96	889	911	881	1155	623	889	898.65	10112	915	901	886	872	857	909	880	326	266	500	620	1	1	65123786	587	4.80	1.01	12	0.22	188.00	891.00	1202	20230213	-24.96	746	20231030	20.91	911	-0.99	20240108	871	3.56	20240105	1202	-24.96	20230213	746	20.91	20231030	0.59	N	010280	500	325 억	N	N	N	N
83	20240108	110243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	904	15	2	1.69	116059333	129207	66.76	889	911	881	1155	623	889	898.37	10676	915	901	886	872	857	909	880	326	266	500	620	1	1	65123786	589	4.81	1.01	12	0.20	188.00	891.00	1202	20230213	-24.79	746	20231030	21.18	911	-0.77	20240108	871	3.79	20240105	1202	-24.79	20230213	746	21.18	20231030	0.59	N	010280	500	325 억	N	N	N	N
84	20240108	100245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	894	5	2	0.56	47761495	53593	27.69	889	897	881	1155	623	889	891.26	5086	915	901	886	872	857	909	880	326	266	500	620	1	1	65123786	582	4.76	1.00	12	0.08	188.00	891.00	1202	20230213	-25.62	746	20231030	19.84	909	-1.65	20240102	871	2.64	20240105	1202	-25.62	20230213	746	19.84	20231030	0.59	N	010280	500	325 억	N	N	N	N
85	20240108	090242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	892	3	2	0.34	3161309	3556	1.84	889	892	889	1155	623	889	889.01	0	915	901	886	872	857	909	880	326	266	500	620	1	1	65123786	581	4.74	1.00	12	0.01	188.00	891.00	1202	20230213	-25.79	746	20231030	19.57	909	-1.87	20240102	871	2.41	20240105	1202	-25.79	20230213	746	19.57	20231030	0.59	N	010280	500	325 억	N	N	N	N
86	20240105	160242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	889	-2	5	-0.22	171024698	193538	159.20	877	900	871	1158	624	891	883.50	25624	911	901	889	879	867	895	873	326	267	500	620	1	1	65123786	579	4.73	1.00	12	0.30	188.00	891.00	1202	20230213	-26.04	746	20231030	19.17	909	-2.20	20240102	871	2.07	20240105	1202	-26.04	20230213	746	19.17	20231030	0.62	N	010280	500	325 억	N	N	N	N
87	20240105	150242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	882	-9	5	-1.01	159933682	181031	148.91	877	900	871	1158	624	891	883.28	28543	911	901	889	879	867	895	873	326	267	500	620	1	1	65123786	574	4.69	0.99	12	0.28	188.00	891.00	1202	20230213	-26.62	746	20231030	18.23	909	-2.97	20240102	871	1.26	20240105	1202	-26.62	20230213	746	18.23	20231030	0.62	N	010280	500	325 억	N	N	N	N
88	20240105	140242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	885	-6	5	-0.67	149362416	169024	139.03	877	900	871	1158	624	891	883.49	28982	911	901	889	879	867	895	873	326	267	500	620	1	1	65123786	576	4.71	0.99	12	0.26	188.00	891.00	1202	20230213	-26.37	746	20231030	18.63	909	-2.64	20240102	871	1.61	20240105	1202	-26.37	20230213	746	18.63	20231030	0.62	N	010280	500	325 억	N	N	N	N
89	20240105	130242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	891	0	3	0.00	106324694	120091	98.78	877	900	871	1158	624	891	885.16	18238	911	901	889	879	867	895	873	326	267	500	620	1	1	65123786	580	4.74	1.00	12	0.18	188.00	891.00	1202	20230213	-25.87	746	20231030	19.44	909	-1.98	20240102	871	2.30	20240105	1202	-25.87	20230213	746	19.44	20231030	0.62	N	010280	500	325 억	N	N	N	N
90	20240105	120242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	887	-4	5	-0.45	83252710	94132	77.43	877	900	871	1158	624	891	884.11	16452	911	901	889	879	867	895	873	326	267	500	620	1	1	65123786	578	4.72	1.00	12	0.14	188.00	891.00	1202	20230213	-26.21	746	20231030	18.90	909	-2.42	20240102	871	1.84	20240105	1202	-26.21	20230213	746	18.90	20231030	0.62	N	010280	500	325 억	N	N	N	N
91	20240105	110241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	888	-3	5	-0.34	78684615	88984	73.19	877	900	871	1158	624	891	883.92	15372	911	901	889	879	867	895	873	326	267	500	620	1	1	65123786	578	4.72	1.00	12	0.14	188.00	891.00	1202	20230213	-26.12	746	20231030	19.03	909	-2.31	20240102	871	1.95	20240105	1202	-26.12	20230213	746	19.03	20231030	0.62	N	010280	500	325 억	N	N	N	N
92	20240105	100242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	891	0	3	0.00	41655571	46965	38.63	877	900	877	1158	624	891	886.55	6924	911	901	889	879	867	895	873	326	267	500	620	1	1	65123786	580	4.74	1.00	12	0.07	188.00	891.00	1202	20230213	-25.87	746	20231030	19.44	909	-1.98	20240102	877	1.60	20240105	1202	-25.87	20230213	746	19.44	20231030	0.62	N	010280	500	325 억	N	N	N	N
93	20240105	090242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	887	-4	5	-0.45	20817126	23611	19.42	877	888	877	1158	624	891	879.63	4328	911	901	889	879	867	895	873	326	267	500	620	1	1	65123786	578	4.72	1.00	12	0.04	188.00	891.00	1202	20230213	-26.21	746	20231030	18.90	909	-2.42	20240102	877	1.14	20240105	1202	-26.21	20230213	746	18.90	20231030	0.62	N	010280	500	325 억	N	N	N	N
94	20240104	160240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	891	-4	5	-0.45	107746972	121570	61.70	895	899	877	1163	627	895	886.26	-19770	915	904	898	887	881	902	885	326	268	500	620	1	1	65123786	580	4.74	1.00	12	0.19	188.00	891.00	1202	20230213	-25.87	746	20231030	19.44	909	-1.98	20240102	877	1.60	20240104	1202	-25.87	20230213	746	19.44	20231030	0.66	N	010280	500	325 억	N	N	N	N
95	20240104	150242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	881	-14	5	-1.56	96023497	108263	54.95	895	899	877	1163	627	895	886.90	-20901	915	904	898	887	881	902	885	326	268	500	620	1	1	65123786	574	4.69	0.99	12	0.17	188.00	891.00	1202	20230213	-26.71	746	20231030	18.10	909	-3.08	20240102	877	0.46	20240104	1202	-26.71	20230213	746	18.10	20231030	0.66	N	010280	500	325 억	N	N	N	N
96	20240104	140242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	880	-15	5	-1.68	79247214	89268	45.31	895	899	879	1163	627	895	887.70	-9748	915	904	898	887	881	902	885	326	268	500	620	1	1	65123786	573	4.68	0.99	12	0.14	188.00	891.00	1202	20230213	-26.79	746	20231030	17.96	909	-3.19	20240102	879	0.11	20240104	1202	-26.79	20230213	746	17.96	20231030	0.66	N	010280	500	325 억	N	N	N	N
97	20240104	130242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	887	-8	5	-0.89	56049209	63005	31.98	895	899	882	1163	627	895	889.55	-10717	915	904	898	887	881	902	885	326	268	500	620	1	1	65123786	578	4.72	1.00	12	0.10	188.00	891.00	1202	20230213	-26.21	746	20231030	18.90	909	-2.42	20240102	882	0.57	20240104	1202	-26.21	20230213	746	18.90	20231030	0.66	N	010280	500	325 억	N	N	N	N
98	20240104	120241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	893	-2	5	-0.22	50459259	56727	28.79	895	899	882	1163	627	895	889.46	-5025	915	904	898	887	881	902	885	326	268	500	620	1	1	65123786	582	4.75	1.00	12	0.09	188.00	891.00	1202	20230213	-25.71	746	20231030	19.71	909	-1.76	20240102	882	1.25	20240104	1202	-25.71	20230213	746	19.71	20231030	0.66	N	010280	500	325 억	N	N	N	N
99	20240104	110240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	886	-9	5	-1.01	47127773	52967	26.88	895	899	882	1163	627	895	889.70	-5856	915	904	898	887	881	902	885	326	268	500	620	1	1	65123786	577	4.71	0.99	12	0.08	188.00	891.00	1202	20230213	-26.29	746	20231030	18.77	909	-2.53	20240102	882	0.45	20240104	1202	-26.29	20230213	746	18.77	20231030	0.66	N	010280	500	325 억	N	N	N	N
100	20240104	100241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	893	-2	5	-0.22	22363146	25024	12.70	895	899	889	1163	627	895	893.64	-4964	915	904	898	887	881	902	885	326	268	500	620	1	1	65123786	582	4.75	1.00	12	0.04	188.00	891.00	1202	20230213	-25.71	746	20231030	19.71	909	-1.76	20240102	889	0.45	20240104	1202	-25.71	20230213	746	19.71	20231030	0.66	N	010280	500	325 억	N	N	N	N
101	20240104	090242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	0	3	0.00	1840120	2056	1.04	895	895	895	1163	627	895	895.00	0	915	904	898	887	881	902	885	326	268	500	620	1	1	65123786	583	4.76	1.00	12	0.00	188.00	891.00	1202	20230213	-25.54	746	20231030	19.97	909	-1.54	20240102	892	0.34	20240103	1202	-25.54	20230213	746	19.97	20231030	0.66	N	010280	500	325 억	N	N	N	N
102	20240103	160240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	-10	5	-1.10	177577899	197030	78.95	905	909	892	1176	634	905	901.27	-17990	916	910	903	897	890	913	900	326	271	500	630	1	1	65123786	583	4.76	1.00	12	0.30	188.00	891.00	1202	20230213	-25.54	746	20231030	19.97	909	0.00	20240102	892	0.34	20240103	1202	-25.54	20230213	746	19.97	20231030	0.66	N	010280	500	325 억	N	N	N	N
103	20240103	150240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	902	-3	5	-0.33	175600313	194827	78.06	905	909	892	1176	634	905	901.31	-17737	916	910	903	897	890	913	900	326	271	500	630	1	1	65123786	587	4.80	1.01	12	0.30	188.00	891.00	1202	20230213	-24.96	746	20231030	20.91	909	0.00	20240102	892	1.12	20240103	1202	-24.96	20230213	746	20.91	20231030	0.66	N	010280	500	325 억	N	N	N	N
104	20240103	140238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	-2	5	-0.22	106846417	118278	47.39	905	909	898	1176	634	905	903.35	-17012	916	910	903	897	890	913	900	326	271	500	630	1	1	65123786	588	4.80	1.01	12	0.18	188.00	891.00	1202	20230213	-24.88	746	20231030	21.05	909	0.00	20240102	896	0.78	20240102	1202	-24.88	20230213	746	21.05	20231030	0.66	N	010280	500	325 억	N	N	N	N
105	20240103	130240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	902	-3	5	-0.33	85433711	94558	37.89	905	909	898	1176	634	905	903.51	-14378	916	910	903	897	890	913	900	326	271	500	630	1	1	65123786	587	4.80	1.01	12	0.15	188.00	891.00	1202	20230213	-24.96	746	20231030	20.91	909	0.00	20240102	896	0.67	20240102	1202	-24.96	20230213	746	20.91	20231030	0.66	N	010280	500	325 억	N	N	N	N
106	20240103	120242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	904	-1	5	-0.11	80162706	88718	35.55	905	909	898	1176	634	905	903.57	-14378	916	910	903	897	890	913	900	326	271	500	630	1	1	65123786	589	4.81	1.01	12	0.14	188.00	891.00	1202	20230213	-24.79	746	20231030	21.18	909	0.00	20240102	896	0.89	20240102	1202	-24.79	20230213	746	21.18	20231030	0.66	N	010280	500	325 억	N	N	N	N
107	20240103	110240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	904	-1	5	-0.11	75348147	83387	33.41	905	909	898	1176	634	905	903.60	-14378	916	910	903	897	890	913	900	326	271	500	630	1	1	65123786	589	4.81	1.01	12	0.13	188.00	891.00	1202	20230213	-24.79	746	20231030	21.18	909	0.00	20240102	896	0.89	20240102	1202	-24.79	20230213	746	21.18	20231030	0.66	N	010280	500	325 억	N	N	N	N
108	20240103	100240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	902	-3	5	-0.33	64678549	71561	28.67	905	909	898	1176	634	905	903.82	-13288	916	910	903	897	890	913	900	326	271	500	630	1	1	65123786	587	4.80	1.01	12	0.11	188.00	891.00	1202	20230213	-24.96	746	20231030	20.91	909	0.00	20240102	896	0.67	20240102	1202	-24.96	20230213	746	20.91	20231030	0.66	N	010280	500	325 억	N	N	N	N
109	20240103	090240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	909	4	2	0.44	27324965	30193	12.10	905	909	905	1176	634	905	905.01	-490	916	910	903	897	890	913	900	326	271	500	630	1	1	65123786	592	4.84	1.02	12	0.05	188.00	891.00	1202	20230213	-24.38	746	20231030	21.85	909	0.00	20240102	896	1.45	20240102	1202	-24.38	20230213	746	21.85	20231030	0.66	N	010280	500	325 억	N	N	N	N
110	20240102	160239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	905	10	2	1.12	225130477	249550	194.20	897	909	896	1163	627	895	902.14	29419	907	901	897	891	887	899	889	326	268	500	620	1	1	65123786	589	4.81	1.02	12	0.38	188.00	891.00	1202	20230213	-24.71	746	20231030	21.31	909	-0.44	20240102	896	1.00	20240102	1202	-24.71	20230213	746	21.31	20231030	0.66	N	010280	500	325 억	N	N	N	N
111	20240102	150239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	8	2	0.89	216533084	240046	186.80	897	909	896	1163	627	895	902.05	27171	907	901	897	891	887	899	889	326	268	500	620	1	1	65123786	588	4.80	1.01	12	0.37	188.00	891.00	1202	20230213	-24.88	746	20231030	21.05	909	-0.66	20240102	896	0.78	20240102	1202	-24.88	20230213	746	21.05	20231030	0.66	N	010280	500	325 억	N	N	N	N
112	20240102	140240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	904	9	2	1.01	188137585	208633	162.36	897	909	896	1163	627	895	901.76	28118	907	901	897	891	887	899	889	326	268	500	620	1	1	65123786	589	4.81	1.01	12	0.32	188.00	891.00	1202	20230213	-24.79	746	20231030	21.18	909	-0.55	20240102	896	0.89	20240102	1202	-24.79	20230213	746	21.18	20231030	0.66	N	010280	500	325 억	N	N	N	N
113	20240102	130239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	906	11	2	1.23	166702895	184988	143.96	897	909	896	1163	627	895	901.16	24645	907	901	897	891	887	899	889	326	268	500	620	1	1	65123786	590	4.82	1.02	12	0.28	188.00	891.00	1202	20230213	-24.63	746	20231030	21.45	909	-0.33	20240102	896	1.12	20240102	1202	-24.63	20230213	746	21.45	20231030	0.66	N	010280	500	325 억	N	N	N	N
114	20240102	120240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	905	10	2	1.12	141868765	157603	122.65	897	907	896	1163	627	895	900.17	24142	907	901	897	891	887	899	889	326	268	500	620	1	1	65123786	589	4.81	1.02	12	0.24	188.00	891.00	1202	20230213	-24.71	746	20231030	21.31	907	-0.22	20240102	896	1.00	20240102	1202	-24.71	20230213	746	21.31	20231030	0.66	N	010280	500	325 억	N	N	N	N
115	20240102	110240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	903	8	2	0.89	115959139	128953	100.35	897	907	896	1163	627	895	899.24	23507	907	901	897	891	887	899	889	326	268	500	620	1	1	65123786	588	4.80	1.01	12	0.20	188.00	891.00	1202	20230213	-24.88	746	20231030	21.05	907	-0.44	20240102	896	0.78	20240102	1202	-24.88	20230213	746	21.05	20231030	0.66	N	010280	500	325 억	N	N	N	N
116	20240102	100236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	896	1	2	0.11	35723405	39826	30.99	897	897	896	1163	627	895	896.99	892	907	901	897	891	887	899	889	326	268	500	620	1	1	65123786	584	4.77	1.01	12	0.06	188.00	891.00	1202	20230213	-25.46	746	20231030	20.11	897	-0.11	20240102	896	0.00	20240102	1202	-25.46	20230213	746	20.11	20231030	0.66	N	010280	500	325 억	N	N	N	N
117	20240102	090235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	0	3	0.00	0	0	0.00	0	0	0	1163	627	895	0.00	0	907	901	897	891	887	899	889	326	268	500	620	1	1	65123786	583	4.76	1.00	12	0.00	188.00	891.00	1202	20230213	-25.54	746	20231030	19.97	0	0.00	0	0	0.00	0	1202	-25.54	20230213	746	19.97	20231030	0.66	N	010280	500	325 억	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History