KissMeData/070590/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

50 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	20240123	120632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1950	20	2	1.04	56969382	29392	52.58	1929	1950	1912	2505	1351	1930	1938.26	0.84	-3383	1962	1946	1921	1905	1880	1954	1913	69	575	500	1310	1	1	13879521	271	-5.98	1.21	12	0.21	-326.00	1613.00	2925	20230713	-33.33	1570	20230427	24.20	2225	-12.36	20240104	1688	15.52	20240102	2925	-33.33	20230713	1570	24.20	20230427	1.00	N	070590	500	69 억	116865	N	N	N	N
3	20240123	110629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1943	13	2	0.67	35973424	18616	33.30	1929	1948	1912	2505	1351	1930	1932.39	0.84	-2948	1962	1946	1921	1905	1880	1954	1913	69	575	500	1310	1	1	13879521	270	-5.96	1.20	12	0.13	-326.00	1613.00	2925	20230713	-33.57	1570	20230427	23.76	2225	-12.67	20240104	1688	15.11	20240102	2925	-33.57	20230713	1570	23.76	20230427	1.00	N	070590	500	69 억	116865	N	N	N	N
4	20240123	100629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1940	10	2	0.52	28472372	14747	26.38	1929	1948	1912	2505	1351	1930	1930.72	0.84	-2704	1962	1946	1921	1905	1880	1954	1913	69	575	500	1310	1	1	13879521	269	-5.95	1.20	12	0.11	-326.00	1613.00	2925	20230713	-33.68	1570	20230427	23.57	2225	-12.81	20240104	1688	14.93	20240102	2925	-33.68	20230713	1570	23.57	20230427	1.00	N	070590	500	69 억	116865	N	N	N	N
5	20240123	090630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1941	11	2	0.57	3650212	1892	3.38	1929	1948	1919	2505	1351	1930	1929.29	0.84	-1288	1962	1946	1921	1905	1880	1954	1913	69	575	500	1310	1	1	13879521	269	-5.95	1.20	12	0.01	-326.00	1613.00	2925	20230713	-33.64	1570	20230427	23.63	2225	-12.76	20240104	1688	14.99	20240102	2925	-33.64	20230713	1570	23.63	20230427	1.00	N	070590	500	69 억	116865	N	N	N	N
6	20240119	160625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1916	16	2	0.84	176760858	91622	101.75	1892	1960	1891	2470	1330	1900	1929.25	0.75	2266	1953	1926	1873	1846	1793	1940	1860	69	570	500	1290	1	1	13879521	266	-5.88	1.19	12	0.66	-326.00	1613.00	2925	20230713	-34.50	1570	20230427	22.04	2225	-13.89	20240104	1688	13.51	20240102	2925	-34.50	20230713	1570	22.04	20230427	1.04	N	070590	500	69 억	104426	N	N	N	N
7	20240119	150627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1911	11	2	0.58	164257808	85085	94.49	1892	1960	1891	2470	1330	1900	1930.51	0.75	3081	1953	1926	1873	1846	1793	1940	1860	69	570	500	1290	1	1	13879521	265	-5.86	1.18	12	0.61	-326.00	1613.00	2925	20230713	-34.67	1570	20230427	21.72	2225	-14.11	20240104	1688	13.21	20240102	2925	-34.67	20230713	1570	21.72	20230427	1.04	N	070590	500	69 억	104426	N	N	N	N
8	20240119	140626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1904	4	2	0.21	162113227	83960	93.24	1892	1960	1891	2470	1330	1900	1930.84	0.75	3074	1953	1926	1873	1846	1793	1940	1860	69	570	500	1290	1	1	13879521	264	-5.84	1.18	12	0.60	-326.00	1613.00	2925	20230713	-34.91	1570	20230427	21.27	2225	-14.43	20240104	1688	12.80	20240102	2925	-34.91	20230713	1570	21.27	20230427	1.04	N	070590	500	69 억	104426	N	N	N	N
9	20240119	130626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1921	21	2	1.11	155958284	80720	89.64	1892	1960	1892	2470	1330	1900	1932.09	0.75	3195	1953	1926	1873	1846	1793	1940	1860	69	570	500	1290	1	1	13879521	267	-5.89	1.19	12	0.58	-326.00	1613.00	2925	20230713	-34.32	1570	20230427	22.36	2225	-13.66	20240104	1688	13.80	20240102	2925	-34.32	20230713	1570	22.36	20230427	1.04	N	070590	500	69 억	104426	N	N	N	N
10	20240119	120629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1929	29	2	1.53	134154059	69265	76.92	1892	1960	1892	2470	1330	1900	1936.82	0.75	1995	1953	1926	1873	1846	1793	1940	1860	69	570	500	1290	1	1	13879521	268	-5.92	1.20	12	0.50	-326.00	1613.00	2925	20230713	-34.05	1570	20230427	22.87	2225	-13.30	20240104	1688	14.28	20240102	2925	-34.05	20230713	1570	22.87	20230427	1.04	N	070590	500	69 억	104426	N	N	N	N
11	20240119	110629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1936	36	2	1.89	115994811	59885	66.50	1892	1960	1892	2470	1330	1900	1936.96	0.75	4537	1953	1926	1873	1846	1793	1940	1860	69	570	500	1290	1	1	13879521	269	-5.94	1.20	12	0.43	-326.00	1613.00	2925	20230713	-33.81	1570	20230427	23.31	2225	-12.99	20240104	1688	14.69	20240102	2925	-33.81	20230713	1570	23.31	20230427	1.04	N	070590	500	69 억	104426	N	N	N	N
12	20240119	100632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1955	55	2	2.89	99930661	51644	57.35	1892	1960	1892	2470	1330	1900	1934.99	0.75	6309	1953	1926	1873	1846	1793	1940	1860	69	570	500	1290	1	1	13879521	271	-6.00	1.21	12	0.37	-326.00	1613.00	2925	20230713	-33.16	1570	20230427	24.52	2225	-12.13	20240104	1688	15.82	20240102	2925	-33.16	20230713	1570	24.52	20230427	1.04	N	070590	500	69 억	104426	N	N	N	N
13	20240119	090624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1929	29	2	1.53	15207908	7930	8.81	1892	1932	1892	2470	1330	1900	1917.77	0.75	1270	1953	1926	1873	1846	1793	1940	1860	69	570	500	1290	1	1	13879521	268	-5.92	1.20	12	0.06	-326.00	1613.00	2925	20230713	-34.05	1570	20230427	22.87	2225	-13.30	20240104	1688	14.28	20240102	2925	-34.05	20230713	1570	22.87	20230427	1.04	N	070590	500	69 억	104426	N	N	N	N
14	20240118	160625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1900	65	2	3.54	167684225	90043	96.79	1835	1900	1820	2385	1285	1835	1862.27	0.53	31204	1941	1888	1854	1801	1767	1871	1784	69	550	500	1240	1	1	13879521	264	-5.83	1.18	12	0.65	-326.00	1613.00	2925	20230713	-35.04	1570	20230427	21.02	2225	-14.61	20240104	1688	12.56	20240102	2925	-35.04	20230713	1570	21.02	20230427	1.04	N	070590	500	69 억	72977	N	N	N	N
15	20240118	150625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1887	52	2	2.83	136345891	73464	78.97	1835	1888	1820	2385	1285	1835	1855.96	0.53	30293	1941	1888	1854	1801	1767	1871	1784	69	550	500	1240	1	1	13879521	262	-5.79	1.17	12	0.53	-326.00	1613.00	2925	20230713	-35.49	1570	20230427	20.19	2225	-15.19	20240104	1688	11.79	20240102	2925	-35.49	20230713	1570	20.19	20230427	1.04	N	070590	500	69 억	72977	N	N	N	N
16	20240118	140626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1869	34	2	1.85	105424792	57009	61.28	1835	1880	1820	2385	1285	1835	1849.27	0.53	23865	1941	1888	1854	1801	1767	1871	1784	69	550	500	1240	1	1	13879521	259	-5.73	1.16	12	0.41	-326.00	1613.00	2925	20230713	-36.10	1570	20230427	19.04	2225	-16.00	20240104	1688	10.72	20240102	2925	-36.10	20230713	1570	19.04	20230427	1.04	N	070590	500	69 억	72977	N	N	N	N
17	20240118	130625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1874	39	2	2.13	96970684	52475	56.41	1835	1880	1820	2385	1285	1835	1847.94	0.53	24395	1941	1888	1854	1801	1767	1871	1784	69	550	500	1240	1	1	13879521	260	-5.75	1.16	12	0.38	-326.00	1613.00	2925	20230713	-35.93	1570	20230427	19.36	2225	-15.78	20240104	1688	11.02	20240102	2925	-35.93	20230713	1570	19.36	20230427	1.04	N	070590	500	69 억	72977	N	N	N	N
18	20240118	120626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1855	20	2	1.09	78692900	42650	45.85	1835	1880	1820	2385	1285	1835	1845.09	0.53	22772	1941	1888	1854	1801	1767	1871	1784	69	550	500	1240	1	1	13879521	257	-5.69	1.15	12	0.31	-326.00	1613.00	2925	20230713	-36.58	1570	20230427	18.15	2225	-16.63	20240104	1688	9.89	20240102	2925	-36.58	20230713	1570	18.15	20230427	1.04	N	070590	500	69 억	72977	N	N	N	N
19	20240118	110626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1853	18	2	0.98	74988168	40646	43.69	1835	1880	1820	2385	1285	1835	1844.91	0.53	23087	1941	1888	1854	1801	1767	1871	1784	69	550	500	1240	1	1	13879521	257	-5.68	1.15	12	0.29	-326.00	1613.00	2925	20230713	-36.65	1570	20230427	18.03	2225	-16.72	20240104	1688	9.77	20240102	2925	-36.65	20230713	1570	18.03	20230427	1.04	N	070590	500	69 억	72977	N	N	N	N
20	20240118	100624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1859	24	2	1.31	49010549	26624	28.62	1835	1863	1820	2385	1285	1835	1840.84	0.53	16266	1941	1888	1854	1801	1767	1871	1784	69	550	500	1240	1	1	13879521	258	-5.70	1.15	12	0.19	-326.00	1613.00	2925	20230713	-36.44	1570	20230427	18.41	2225	-16.45	20240104	1688	10.13	20240102	2925	-36.44	20230713	1570	18.41	20230427	1.04	N	070590	500	69 억	72977	N	N	N	N
21	20240118	090624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1825	-10	5	-0.54	14539335	7952	8.55	1835	1840	1820	2385	1285	1835	1828.39	0.53	3507	1941	1888	1854	1801	1767	1871	1784	69	550	500	1240	1	1	13879521	253	-5.60	1.13	12	0.06	-326.00	1613.00	2925	20230713	-37.61	1570	20230427	16.24	2225	-17.98	20240104	1688	8.12	20240102	2925	-37.61	20230713	1570	16.24	20230427	1.04	N	070590	500	69 억	72977	N	N	N	N
22	20240117	160623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1835	-42	5	-2.24	172616687	93014	142.36	1895	1907	1820	2440	1314	1877	1855.81	0.52	134	1933	1905	1883	1855	1833	1894	1844	69	563	500	1270	1	1	13879521	255	-5.63	1.14	12	0.67	-326.00	1613.00	2925	20230713	-37.26	1570	20230427	16.88	2225	-17.53	20240104	1688	8.71	20240102	2925	-37.26	20230713	1570	16.88	20230427	1.04	N	070590	500	69 억	72595	N	N	N	N
23	20240117	150625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1860	-17	5	-0.91	155153830	83520	127.83	1895	1907	1820	2440	1314	1877	1857.68	0.52	-4235	1933	1905	1883	1855	1833	1894	1844	69	563	500	1270	1	1	13879521	258	-5.71	1.15	12	0.60	-326.00	1613.00	2925	20230713	-36.41	1570	20230427	18.47	2225	-16.40	20240104	1688	10.19	20240102	2925	-36.41	20230713	1570	18.47	20230427	1.04	N	070590	500	69 억	72595	N	N	N	N
24	20240117	140624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1899	22	2	1.17	108671823	58661	89.78	1895	1900	1820	2440	1314	1877	1852.54	0.52	-2027	1933	1905	1883	1855	1833	1894	1844	69	563	500	1270	1	1	13879521	264	-5.83	1.18	12	0.42	-326.00	1613.00	2925	20230713	-35.08	1570	20230427	20.96	2225	-14.65	20240104	1688	12.50	20240102	2925	-35.08	20230713	1570	20.96	20230427	1.04	N	070590	500	69 억	72595	N	N	N	N
25	20240117	130624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1855	-22	5	-1.17	74111278	40124	61.41	1895	1895	1820	2440	1314	1877	1847.06	0.52	-6542	1933	1905	1883	1855	1833	1894	1844	69	563	500	1270	1	1	13879521	257	-5.69	1.15	12	0.29	-326.00	1613.00	2925	20230713	-36.58	1570	20230427	18.15	2225	-16.63	20240104	1688	9.89	20240102	2925	-36.58	20230713	1570	18.15	20230427	1.04	N	070590	500	69 억	72595	N	N	N	N
26	20240117	120625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1829	-48	5	-2.56	65541210	35495	54.33	1895	1895	1820	2440	1314	1877	1846.49	0.52	-5391	1933	1905	1883	1855	1833	1894	1844	69	563	500	1270	1	1	13879521	254	-5.61	1.13	12	0.26	-326.00	1613.00	2925	20230713	-37.47	1570	20230427	16.50	2225	-17.80	20240104	1688	8.35	20240102	2925	-37.47	20230713	1570	16.50	20230427	1.04	N	070590	500	69 억	72595	N	N	N	N
27	20240117	110625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1856	-21	5	-1.12	58554973	31699	48.52	1895	1895	1820	2440	1314	1877	1847.22	0.52	-5491	1933	1905	1883	1855	1833	1894	1844	69	563	500	1270	1	1	13879521	258	-5.69	1.15	12	0.23	-326.00	1613.00	2925	20230713	-36.55	1570	20230427	18.22	2225	-16.58	20240104	1688	9.95	20240102	2925	-36.55	20230713	1570	18.22	20230427	1.04	N	070590	500	69 억	72595	N	N	N	N
28	20240117	100622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1860	-17	5	-0.91	14738160	7869	12.04	1895	1895	1850	2440	1314	1877	1872.94	0.52	-2086	1933	1905	1883	1855	1833	1894	1844	69	563	500	1270	1	1	13879521	258	-5.71	1.15	12	0.06	-326.00	1613.00	2925	20230713	-36.41	1570	20230427	18.47	2225	-16.40	20240104	1688	10.19	20240102	2925	-36.41	20230713	1570	18.47	20230427	1.04	N	070590	500	69 억	72595	N	N	N	N
29	20240117	090625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1891	14	2	0.75	8258524	4391	6.72	1895	1895	1850	2440	1314	1877	1880.79	0.52	-1829	1933	1905	1883	1855	1833	1894	1844	69	563	500	1270	1	1	13879521	262	-5.80	1.17	12	0.03	-326.00	1613.00	2925	20230713	-35.35	1570	20230427	20.45	2225	-15.01	20240104	1688	12.03	20240102	2925	-35.35	20230713	1570	20.45	20230427	1.04	N	070590	500	69 억	72595	N	N	N	N
30	20240116	160623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1877	-44	5	-2.29	122841628	65336	87.97	1902	1911	1861	2495	1345	1921	1880.15	0.50	3540	2007	1964	1927	1884	1847	1945	1865	69	574	500	1300	1	1	13879521	261	-5.76	1.16	12	0.47	-326.00	1613.00	2925	20230713	-35.83	1570	20230427	19.55	2225	-15.64	20240104	1688	11.20	20240102	2925	-35.83	20230713	1570	19.55	20230427	1.28	N	070590	500	69 억	68811	N	N	N	N
31	20240116	150622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1895	-26	5	-1.35	118112609	62818	84.58	1902	1911	1861	2495	1345	1921	1880.23	0.50	3542	2007	1964	1927	1884	1847	1945	1865	69	574	500	1300	1	1	13879521	263	-5.81	1.17	12	0.45	-326.00	1613.00	2925	20230713	-35.21	1570	20230427	20.70	2225	-14.83	20240104	1688	12.26	20240102	2925	-35.21	20230713	1570	20.70	20230427	1.28	N	070590	500	69 억	68811	N	N	N	N
32	20240116	140623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1880	-41	5	-2.13	103373453	54998	74.05	1902	1911	1861	2495	1345	1921	1879.58	0.50	4888	2007	1964	1927	1884	1847	1945	1865	69	574	500	1300	1	1	13879521	261	-5.77	1.17	12	0.40	-326.00	1613.00	2925	20230713	-35.73	1570	20230427	19.75	2225	-15.51	20240104	1688	11.37	20240102	2925	-35.73	20230713	1570	19.75	20230427	1.28	N	070590	500	69 억	68811	N	N	N	N
33	20240116	130623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1880	-41	5	-2.13	100102381	53257	71.71	1902	1911	1861	2495	1345	1921	1879.61	0.50	5514	2007	1964	1927	1884	1847	1945	1865	69	574	500	1300	1	1	13879521	261	-5.77	1.17	12	0.38	-326.00	1613.00	2925	20230713	-35.73	1570	20230427	19.75	2225	-15.51	20240104	1688	11.37	20240102	2925	-35.73	20230713	1570	19.75	20230427	1.28	N	070590	500	69 억	68811	N	N	N	N
34	20240116	120622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1880	-41	5	-2.13	91910942	48907	65.85	1902	1911	1861	2495	1345	1921	1879.30	0.50	4416	2007	1964	1927	1884	1847	1945	1865	69	574	500	1300	1	1	13879521	261	-5.77	1.17	12	0.35	-326.00	1613.00	2925	20230713	-35.73	1570	20230427	19.75	2225	-15.51	20240104	1688	11.37	20240102	2925	-35.73	20230713	1570	19.75	20230427	1.28	N	070590	500	69 억	68811	N	N	N	N
35	20240116	110621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1885	-36	5	-1.87	83872548	44617	60.07	1902	1911	1861	2495	1345	1921	1879.83	0.50	4751	2007	1964	1927	1884	1847	1945	1865	69	574	500	1300	1	1	13879521	262	-5.78	1.17	12	0.32	-326.00	1613.00	2925	20230713	-35.56	1570	20230427	20.06	2225	-15.28	20240104	1688	11.67	20240102	2925	-35.56	20230713	1570	20.06	20230427	1.28	N	070590	500	69 억	68811	N	N	N	N
36	20240116	100622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1862	-59	5	-3.07	67013545	35573	47.90	1902	1911	1861	2495	1345	1921	1883.83	0.50	776	2007	1964	1927	1884	1847	1945	1865	69	574	500	1300	1	1	13879521	258	-5.71	1.15	12	0.26	-326.00	1613.00	2925	20230713	-36.34	1570	20230427	18.60	2225	-16.31	20240104	1688	10.31	20240102	2925	-36.34	20230713	1570	18.60	20230427	1.28	N	070590	500	69 억	68811	N	N	N	N
37	20240116	090620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1911	-10	5	-0.52	13364362	7040	9.48	1902	1911	1895	2495	1345	1921	1898.34	0.50	549	2007	1964	1927	1884	1847	1945	1865	69	574	500	1300	1	1	13879521	265	-5.86	1.18	12	0.05	-326.00	1613.00	2925	20230713	-34.67	1570	20230427	21.72	2225	-14.11	20240104	1688	13.21	20240102	2925	-34.67	20230713	1570	21.72	20230427	1.28	N	070590	500	69 억	68811	N	N	N	N
38	20240115	160620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1921	-30	5	-1.54	143043041	74162	58.75	1951	1970	1890	2535	1366	1951	1928.80	0.48	2055	2003	1976	1929	1902	1855	1990	1916	69	584	500	1320	1	1	13879521	267	-5.89	1.19	12	0.53	-326.00	1613.00	2925	20230713	-34.32	1570	20230427	22.36	2225	-13.66	20240104	1688	13.80	20240102	2925	-34.32	20230713	1570	22.36	20230427	1.29	N	070590	500	69 억	66323	N	N	N	N
39	20240115	150621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1915	-36	5	-1.85	139528746	72332	57.30	1951	1970	1890	2535	1366	1951	1929.00	0.48	2453	2003	1976	1929	1902	1855	1990	1916	69	584	500	1320	1	1	13879521	266	-5.87	1.19	12	0.52	-326.00	1613.00	2925	20230713	-34.53	1570	20230427	21.97	2225	-13.93	20240104	1688	13.45	20240102	2925	-34.53	20230713	1570	21.97	20230427	1.29	N	070590	500	69 억	66323	N	N	N	N
40	20240115	140621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1916	-35	5	-1.79	130550040	67647	53.59	1951	1970	1890	2535	1366	1951	1929.86	0.48	3118	2003	1976	1929	1902	1855	1990	1916	69	584	500	1320	1	1	13879521	266	-5.88	1.19	12	0.49	-326.00	1613.00	2925	20230713	-34.50	1570	20230427	22.04	2225	-13.89	20240104	1688	13.51	20240102	2925	-34.50	20230713	1570	22.04	20230427	1.29	N	070590	500	69 억	66323	N	N	N	N
41	20240115	130620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1935	-16	5	-0.82	128780676	66726	52.86	1951	1970	1890	2535	1366	1951	1929.98	0.48	3215	2003	1976	1929	1902	1855	1990	1916	69	584	500	1320	1	1	13879521	269	-5.94	1.20	12	0.48	-326.00	1613.00	2925	20230713	-33.85	1570	20230427	23.25	2225	-13.03	20240104	1688	14.63	20240102	2925	-33.85	20230713	1570	23.25	20230427	1.29	N	070590	500	69 억	66323	N	N	N	N
42	20240115	120621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1919	-32	5	-1.64	123809446	64133	50.81	1951	1970	1890	2535	1366	1951	1930.50	0.48	3462	2003	1976	1929	1902	1855	1990	1916	69	584	500	1320	1	1	13879521	266	-5.89	1.19	12	0.46	-326.00	1613.00	2925	20230713	-34.39	1570	20230427	22.23	2225	-13.75	20240104	1688	13.68	20240102	2925	-34.39	20230713	1570	22.23	20230427	1.29	N	070590	500	69 억	66323	N	N	N	N
43	20240115	110619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1902	-49	5	-2.51	112317644	58098	46.03	1951	1970	1890	2535	1366	1951	1933.24	0.48	3892	2003	1976	1929	1902	1855	1990	1916	69	584	500	1320	1	1	13879521	264	-5.83	1.18	12	0.42	-326.00	1613.00	2925	20230713	-34.97	1570	20230427	21.15	2225	-14.52	20240104	1688	12.68	20240102	2925	-34.97	20230713	1570	21.15	20230427	1.29	N	070590	500	69 억	66323	N	N	N	N
44	20240115	100618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1914	-37	5	-1.90	99143373	51191	40.56	1951	1970	1896	2535	1366	1951	1936.73	0.48	5783	2003	1976	1929	1902	1855	1990	1916	69	584	500	1320	1	1	13879521	266	-5.87	1.19	12	0.37	-326.00	1613.00	2925	20230713	-34.56	1570	20230427	21.91	2225	-13.98	20240104	1688	13.39	20240102	2925	-34.56	20230713	1570	21.91	20230427	1.29	N	070590	500	69 억	66323	N	N	N	N
45	20240115	090620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1960	9	2	0.46	48195383	24657	19.53	1951	1970	1950	2535	1366	1951	1954.64	0.48	3254	2003	1976	1929	1902	1855	1990	1916	69	584	500	1320	1	1	13879521	272	-6.01	1.22	12	0.18	-326.00	1613.00	2925	20230713	-32.99	1570	20230427	24.84	2225	-11.91	20240104	1688	16.11	20240102	2925	-32.99	20230713	1570	24.84	20230427	1.29	N	070590	500	69 억	66323	N	N	N	N
46	20240112	160616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1951	16	2	0.83	241292154	125493	109.63	1934	1956	1882	2515	1355	1935	1922.75	0.51	-5231	2022	1978	1924	1880	1826	2000	1902	69	580	500	1310	1	1	13879521	271	-5.98	1.21	12	0.90	-326.00	1613.00	2925	20230713	-33.30	1570	20230427	24.27	2225	-12.31	20240104	1688	15.58	20240102	2925	-33.30	20230713	1570	24.27	20230427	1.29	N	070590	500	69 억	70223	N	N	N	N
47	20240112	150618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1946	11	2	0.57	226424676	117850	102.96	1934	1956	1882	2515	1355	1935	1921.30	0.51	-4907	2022	1978	1924	1880	1826	2000	1902	69	580	500	1310	1	1	13879521	270	-5.97	1.21	12	0.85	-326.00	1613.00	2925	20230713	-33.47	1570	20230427	23.95	2225	-12.54	20240104	1688	15.28	20240102	2925	-33.47	20230713	1570	23.95	20230427	1.29	N	070590	500	69 억	70223	N	N	N	N
48	20240112	140618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1884	-51	5	-2.64	113690885	59430	51.92	1934	1943	1882	2515	1355	1935	1913.02	0.51	-3575	2022	1978	1924	1880	1826	2000	1902	69	580	500	1310	1	1	13879521	261	-5.78	1.17	12	0.43	-326.00	1613.00	2925	20230713	-35.59	1570	20230427	20.00	2225	-15.33	20240104	1688	11.61	20240102	2925	-35.59	20230713	1570	20.00	20230427	1.29	N	070590	500	69 억	70223	N	N	N	N
49	20240112	130615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1903	-32	5	-1.65	100274500	52355	45.74	1934	1943	1900	2515	1355	1935	1915.28	0.51	-2768	2022	1978	1924	1880	1826	2000	1902	69	580	500	1310	1	1	13879521	264	-5.84	1.18	12	0.38	-326.00	1613.00	2925	20230713	-34.94	1570	20230427	21.21	2225	-14.47	20240104	1688	12.74	20240102	2925	-34.94	20230713	1570	21.21	20230427	1.29	N	070590	500	69 억	70223	N	N	N	N
50	20240112	120619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1903	-32	5	-1.65	98765259	51562	45.05	1934	1943	1900	2515	1355	1935	1915.47	0.51	-2824	2022	1978	1924	1880	1826	2000	1902	69	580	500	1310	1	1	13879521	264	-5.84	1.18	12	0.37	-326.00	1613.00	2925	20230713	-34.94	1570	20230427	21.21	2225	-14.47	20240104	1688	12.74	20240102	2925	-34.94	20230713	1570	21.21	20230427	1.29	N	070590	500	69 억	70223	N	N	N	N
51	20240112	110615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1911	-24	5	-1.24	65604866	34165	29.85	1934	1943	1907	2515	1355	1935	1920.24	0.51	-3053	2022	1978	1924	1880	1826	2000	1902	69	580	500	1310	1	1	13879521	265	-5.86	1.18	12	0.25	-326.00	1613.00	2925	20230713	-34.67	1570	20230427	21.72	2225	-14.11	20240104	1688	13.21	20240102	2925	-34.67	20230713	1570	21.72	20230427	1.29	N	070590	500	69 억	70223	N	N	N	N
52	20240112	100615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1908	-27	5	-1.40	45929239	23890	20.87	1934	1943	1908	2515	1355	1935	1922.53	0.51	-3156	2022	1978	1924	1880	1826	2000	1902	69	580	500	1310	1	1	13879521	265	-5.85	1.18	12	0.17	-326.00	1613.00	2925	20230713	-34.77	1570	20230427	21.53	2225	-14.25	20240104	1688	13.03	20240102	2925	-34.77	20230713	1570	21.53	20230427	1.29	N	070590	500	69 억	70223	N	N	N	N
53	20240112	090616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1940	5	2	0.26	12340756	6385	5.58	1934	1940	1925	2515	1355	1935	1932.77	0.51	107	2022	1978	1924	1880	1826	2000	1902	69	580	500	1310	1	1	13879521	269	-5.95	1.20	12	0.05	-326.00	1613.00	2925	20230713	-33.68	1570	20230427	23.57	2225	-12.81	20240104	1688	14.93	20240102	2925	-33.68	20230713	1570	23.57	20230427	1.29	N	070590	500	69 억	70223	N	N	N	N
54	20240111	160613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1935	20	2	1.04	216616252	112853	89.84	1895	1968	1870	2485	1341	1915	1919.42	0.50	995	2005	1959	1890	1844	1775	1925	1810	69	570	500	1300	1	1	13879521	269	-5.94	1.20	12	0.81	-326.00	1613.00	2925	20230713	-33.85	1570	20230427	23.25	2225	-13.03	20240104	1688	14.63	20240102	2925	-33.85	20230713	1570	23.25	20230427	1.32	N	070590	500	69 억	69228	N	N	N	N
55	20240111	150617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1941	26	2	1.36	190645692	99450	79.17	1895	1968	1870	2485	1341	1915	1917.00	0.50	1584	2005	1959	1890	1844	1775	1925	1810	69	570	500	1300	1	1	13879521	269	-5.95	1.20	12	0.72	-326.00	1613.00	2925	20230713	-33.64	1570	20230427	23.63	2225	-12.76	20240104	1688	14.99	20240102	2925	-33.64	20230713	1570	23.63	20230427	1.32	N	070590	500	69 억	69228	N	N	N	N
56	20240111	140615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1912	-3	5	-0.16	106249287	56032	44.61	1895	1921	1870	2485	1341	1915	1896.22	0.50	1307	2005	1959	1890	1844	1775	1925	1810	69	570	500	1300	1	1	13879521	265	-5.87	1.19	12	0.40	-326.00	1613.00	2925	20230713	-34.63	1570	20230427	21.78	2225	-14.07	20240104	1688	13.27	20240102	2925	-34.63	20230713	1570	21.78	20230427	1.32	N	070590	500	69 억	69228	N	N	N	N
57	20240111	130613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1914	-1	5	-0.05	87531761	46241	36.81	1895	1921	1870	2485	1341	1915	1892.95	0.50	846	2005	1959	1890	1844	1775	1925	1810	69	570	500	1300	1	1	13879521	266	-5.87	1.19	12	0.33	-326.00	1613.00	2925	20230713	-34.56	1570	20230427	21.91	2225	-13.98	20240104	1688	13.39	20240102	2925	-34.56	20230713	1570	21.91	20230427	1.32	N	070590	500	69 억	69228	N	N	N	N
58	20240111	120614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1910	-5	5	-0.26	82437365	43573	34.69	1895	1921	1870	2485	1341	1915	1891.94	0.50	953	2005	1959	1890	1844	1775	1925	1810	69	570	500	1300	1	1	13879521	265	-5.86	1.18	12	0.31	-326.00	1613.00	2925	20230713	-34.70	1570	20230427	21.66	2225	-14.16	20240104	1688	13.15	20240102	2925	-34.70	20230713	1570	21.66	20230427	1.32	N	070590	500	69 억	69228	N	N	N	N
59	20240111	110616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1888	-27	5	-1.41	53826098	28587	22.76	1895	1909	1870	2485	1341	1915	1882.89	0.50	674	2005	1959	1890	1844	1775	1925	1810	69	570	500	1300	1	1	13879521	262	-5.79	1.17	12	0.21	-326.00	1613.00	2925	20230713	-35.45	1570	20230427	20.25	2225	-15.15	20240104	1688	11.85	20240102	2925	-35.45	20230713	1570	20.25	20230427	1.32	N	070590	500	69 억	69228	N	N	N	N
60	20240111	100614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1881	-34	5	-1.78	45120772	23954	19.07	1895	1909	1870	2485	1341	1915	1883.64	0.50	-47	2005	1959	1890	1844	1775	1925	1810	69	570	500	1300	1	1	13879521	261	-5.77	1.17	12	0.17	-326.00	1613.00	2925	20230713	-35.69	1570	20230427	19.81	2225	-15.46	20240104	1688	11.43	20240102	2925	-35.69	20230713	1570	19.81	20230427	1.32	N	070590	500	69 억	69228	N	N	N	N
61	20240111	090613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1895	-20	5	-1.04	17879595	9438	7.51	1895	1895	1890	2485	1341	1915	1894.42	0.50	-865	2005	1959	1890	1844	1775	1925	1810	69	570	500	1300	1	1	13879521	263	-5.81	1.17	12	0.07	-326.00	1613.00	2925	20230713	-35.21	1570	20230427	20.70	2225	-14.83	20240104	1688	12.26	20240102	2925	-35.21	20230713	1570	20.70	20230427	1.32	N	070590	500	69 억	69228	N	N	N	N
62	20240110	160612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1915	-21	5	-1.08	236891550	124977	68.50	1936	1936	1821	2515	1356	1936	1895.47	0.47	2965	1974	1954	1917	1897	1860	1936	1879	69	579	500	1310	1	1	13879521	266	-5.87	1.19	12	0.90	-326.00	1613.00	2925	20230713	-34.53	1540	20230104	24.35	2225	-13.93	20240104	1688	13.45	20240102	2925	-34.53	20230713	1570	21.97	20230427	1.39	N	070590	500	69 억	65555	N	N	N	N
63	20240110	150614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1884	-52	5	-2.69	207067101	109345	59.93	1936	1936	1821	2515	1356	1936	1893.70	0.47	3394	1974	1954	1917	1897	1860	1936	1879	69	579	500	1310	1	1	13879521	261	-5.78	1.17	12	0.79	-326.00	1613.00	2925	20230713	-35.59	1540	20230104	22.34	2225	-15.33	20240104	1688	11.61	20240102	2925	-35.59	20230713	1570	20.00	20230427	1.39	N	070590	500	69 억	65555	N	N	N	N
64	20240110	140615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1902	-34	5	-1.76	184928800	97618	53.51	1936	1936	1821	2515	1356	1936	1894.41	0.47	3641	1974	1954	1917	1897	1860	1936	1879	69	579	500	1310	1	1	13879521	264	-5.83	1.18	12	0.70	-326.00	1613.00	2925	20230713	-34.97	1540	20230104	23.51	2225	-14.52	20240104	1688	12.68	20240102	2925	-34.97	20230713	1570	21.15	20230427	1.39	N	070590	500	69 억	65555	N	N	N	N
65	20240110	130613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1896	-40	5	-2.07	178868954	94421	51.75	1936	1936	1821	2515	1356	1936	1894.38	0.47	2751	1974	1954	1917	1897	1860	1936	1879	69	579	500	1310	1	1	13879521	263	-5.82	1.18	12	0.68	-326.00	1613.00	2925	20230713	-35.18	1540	20230104	23.12	2225	-14.79	20240104	1688	12.32	20240102	2925	-35.18	20230713	1570	20.76	20230427	1.39	N	070590	500	69 억	65555	N	N	N	N
66	20240110	120614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1899	-37	5	-1.91	167438565	88391	48.45	1936	1936	1821	2515	1356	1936	1894.29	0.47	2568	1974	1954	1917	1897	1860	1936	1879	69	579	500	1310	1	1	13879521	264	-5.83	1.18	12	0.64	-326.00	1613.00	2925	20230713	-35.08	1540	20230104	23.31	2225	-14.65	20240104	1688	12.50	20240102	2925	-35.08	20230713	1570	20.96	20230427	1.39	N	070590	500	69 억	65555	N	N	N	N
67	20240110	110613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1916	-20	5	-1.03	132886833	70169	38.46	1936	1936	1821	2515	1356	1936	1893.81	0.47	2209	1974	1954	1917	1897	1860	1936	1879	69	579	500	1310	1	1	13879521	266	-5.88	1.19	12	0.51	-326.00	1613.00	2925	20230713	-34.50	1540	20230104	24.42	2225	-13.89	20240104	1688	13.51	20240102	2925	-34.50	20230713	1570	22.04	20230427	1.39	N	070590	500	69 억	65555	N	N	N	N
68	20240110	100612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1882	-54	5	-2.79	105215558	55514	30.43	1936	1936	1821	2515	1356	1936	1895.30	0.47	1417	1974	1954	1917	1897	1860	1936	1879	69	579	500	1310	1	1	13879521	261	-5.77	1.17	12	0.40	-326.00	1613.00	2925	20230713	-35.66	1540	20230104	22.21	2225	-15.42	20240104	1688	11.49	20240102	2925	-35.66	20230713	1570	19.87	20230427	1.39	N	070590	500	69 억	65555	N	N	N	N
69	20240110	090611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1875	-61	5	-3.15	54409682	28691	15.73	1936	1936	1821	2515	1356	1936	1896.40	0.47	366	1974	1954	1917	1897	1860	1936	1879	69	579	500	1310	1	1	13879521	260	-5.75	1.16	12	0.21	-326.00	1613.00	2925	20230713	-35.90	1540	20230104	21.75	2225	-15.73	20240104	1688	11.08	20240102	2925	-35.90	20230713	1570	19.43	20230427	1.39	N	070590	500	69 억	65555	N	N	N	N
70	20240109	160610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1936	-1	5	-0.05	339715133	178206	68.93	1937	1937	1880	2515	1356	1937	1906.08	0.56	-16403	1980	1958	1916	1894	1852	1937	1873	69	578	500	1310	1	1	13879521	269	-5.94	1.20	12	1.28	-326.00	1613.00	2925	20230713	-33.81	1540	20230104	25.71	2225	-12.99	20240104	1688	14.69	20240102	2925	-33.81	20230713	1570	23.31	20230427	1.41	N	070590	500	69 억	78152	N	N	N	N
71	20240109	150612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1920	-17	5	-0.88	305427460	160425	62.06	1937	1937	1880	2515	1356	1937	1903.86	0.56	-15879	1980	1958	1916	1894	1852	1937	1873	69	578	500	1310	1	1	13879521	266	-5.89	1.19	12	1.16	-326.00	1613.00	2925	20230713	-34.36	1540	20230104	24.68	2225	-13.71	20240104	1688	13.74	20240102	2925	-34.36	20230713	1570	22.29	20230427	1.41	N	070590	500	69 억	78152	N	N	N	N
72	20240109	140611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1913	-24	5	-1.24	269993943	141970	54.92	1937	1937	1880	2515	1356	1937	1901.77	0.56	-15059	1980	1958	1916	1894	1852	1937	1873	69	578	500	1310	1	1	13879521	266	-5.87	1.19	12	1.02	-326.00	1613.00	2925	20230713	-34.60	1540	20230104	24.22	2225	-14.02	20240104	1688	13.33	20240102	2925	-34.60	20230713	1570	21.85	20230427	1.41	N	070590	500	69 억	78152	N	N	N	N
73	20240109	130611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1904	-33	5	-1.70	243979849	128307	49.63	1937	1937	1880	2515	1356	1937	1901.53	0.56	-16036	1980	1958	1916	1894	1852	1937	1873	69	578	500	1310	1	1	13879521	264	-5.84	1.18	12	0.92	-326.00	1613.00	2925	20230713	-34.91	1540	20230104	23.64	2225	-14.43	20240104	1688	12.80	20240102	2925	-34.91	20230713	1570	21.27	20230427	1.41	N	070590	500	69 억	78152	N	N	N	N
74	20240109	120616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1900	-37	5	-1.91	216935010	114157	44.16	1937	1937	1880	2515	1356	1937	1900.32	0.56	-15018	1980	1958	1916	1894	1852	1937	1873	69	578	500	1310	1	1	13879521	264	-5.83	1.18	12	0.82	-326.00	1613.00	2925	20230713	-35.04	1540	20230104	23.38	2225	-14.61	20240104	1688	12.56	20240102	2925	-35.04	20230713	1570	21.02	20230427	1.41	N	070590	500	69 억	78152	N	N	N	N
75	20240109	110612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1880	-57	5	-2.94	193291422	101653	39.32	1937	1937	1880	2515	1356	1937	1901.48	0.56	-15581	1980	1958	1916	1894	1852	1937	1873	69	578	500	1310	1	1	13879521	261	-5.77	1.17	12	0.73	-326.00	1613.00	2925	20230713	-35.73	1540	20230104	22.08	2225	-15.51	20240104	1688	11.37	20240102	2925	-35.73	20230713	1570	19.75	20230427	1.41	N	070590	500	69 억	78152	N	N	N	N
76	20240109	100612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1905	-32	5	-1.65	111970641	58730	22.72	1937	1937	1892	2515	1356	1937	1906.53	0.56	-12290	1980	1958	1916	1894	1852	1937	1873	69	578	500	1310	1	1	13879521	264	-5.84	1.18	12	0.42	-326.00	1613.00	2925	20230713	-34.87	1540	20230104	23.70	2225	-14.38	20240104	1688	12.86	20240102	2925	-34.87	20230713	1570	21.34	20230427	1.41	N	070590	500	69 억	78152	N	N	N	N
77	20240109	090611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1905	-32	5	-1.65	33538869	17516	6.78	1937	1937	1892	2515	1356	1937	1914.76	0.56	-6435	1980	1958	1916	1894	1852	1937	1873	69	578	500	1310	1	1	13879521	264	-5.84	1.18	12	0.13	-326.00	1613.00	2925	20230713	-34.87	1540	20230104	23.70	2225	-14.38	20240104	1688	12.86	20240102	2925	-34.87	20230713	1570	21.34	20230427	1.41	N	070590	500	69 억	78152	N	N	N	N
78	20240108	160610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1937	-1	5	-0.05	486305931	256961	47.12	1938	1938	1874	2515	1357	1938	1891.95	0.55	-183	2070	2003	1938	1871	1806	1971	1839	69	577	500	1310	1	1	13879521	269	-5.94	1.20	12	1.85	-326.00	1613.00	2925	20230713	-33.78	1540	20230104	25.78	2225	-12.94	20240104	1688	14.75	20240102	2925	-33.78	20230713	1570	23.38	20230427	1.71	N	070590	500	69 억	76081	N	N	N	N
79	20240108	150611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1921	-17	5	-0.88	453930595	240198	44.05	1938	1938	1874	2515	1357	1938	1889.78	0.55	-150	2070	2003	1938	1871	1806	1971	1839	69	577	500	1310	1	1	13879521	267	-5.89	1.19	12	1.73	-326.00	1613.00	2925	20230713	-34.32	1540	20230104	24.74	2225	-13.66	20240104	1688	13.80	20240102	2925	-34.32	20230713	1570	22.36	20230427	1.71	N	070590	500	69 억	76081	N	N	N	N
80	20240108	140610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1879	-59	5	-3.04	391960874	207693	38.09	1938	1938	1874	2515	1357	1938	1887.16	0.55	-470	2070	2003	1938	1871	1806	1971	1839	69	577	500	1310	1	1	13879521	261	-5.76	1.16	12	1.50	-326.00	1613.00	2925	20230713	-35.76	1540	20230104	22.01	2225	-15.55	20240104	1688	11.32	20240102	2925	-35.76	20230713	1570	19.68	20230427	1.71	N	070590	500	69 억	76081	N	N	N	N
81	20240108	130610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1887	-51	5	-2.63	318742628	168725	30.94	1938	1938	1874	2515	1357	1938	1889.06	0.55	1012	2070	2003	1938	1871	1806	1971	1839	69	577	500	1310	1	1	13879521	262	-5.79	1.17	12	1.22	-326.00	1613.00	2925	20230713	-35.49	1540	20230104	22.53	2225	-15.19	20240104	1688	11.79	20240102	2925	-35.49	20230713	1570	20.19	20230427	1.71	N	070590	500	69 억	76081	N	N	N	N
82	20240108	120611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1890	-48	5	-2.48	300272601	158934	29.15	1938	1938	1874	2515	1357	1938	1889.23	0.55	629	2070	2003	1938	1871	1806	1971	1839	69	577	500	1310	1	1	13879521	262	-5.80	1.17	12	1.15	-326.00	1613.00	2925	20230713	-35.38	1540	20230104	22.73	2225	-15.06	20240104	1688	11.97	20240102	2925	-35.38	20230713	1570	20.38	20230427	1.71	N	070590	500	69 억	76081	N	N	N	N
83	20240108	110612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1889	-49	5	-2.53	271802324	143890	26.39	1938	1938	1874	2515	1357	1938	1888.89	0.55	-479	2070	2003	1938	1871	1806	1971	1839	69	577	500	1310	1	1	13879521	262	-5.79	1.17	12	1.04	-326.00	1613.00	2925	20230713	-35.42	1540	20230104	22.66	2225	-15.10	20240104	1688	11.91	20240102	2925	-35.42	20230713	1570	20.32	20230427	1.71	N	070590	500	69 억	76081	N	N	N	N
84	20240108	100612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1886	-52	5	-2.68	204183193	108086	19.82	1938	1938	1874	2515	1357	1938	1888.98	0.55	-2786	2070	2003	1938	1871	1806	1971	1839	69	577	500	1310	1	1	13879521	262	-5.79	1.17	12	0.78	-326.00	1613.00	2925	20230713	-35.52	1540	20230104	22.47	2225	-15.24	20240104	1688	11.73	20240102	2925	-35.52	20230713	1570	20.13	20230427	1.71	N	070590	500	69 억	76081	N	N	N	N
85	20240108	090610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1879	-59	5	-3.04	82249164	43294	7.94	1938	1938	1876	2515	1357	1938	1899.59	0.55	-4527	2070	2003	1938	1871	1806	1971	1839	69	577	500	1310	1	1	13879521	261	-5.76	1.16	12	0.31	-326.00	1613.00	2925	20230713	-35.76	1540	20230104	22.01	2225	-15.55	20240104	1688	11.32	20240102	2925	-35.76	20230713	1570	19.68	20230427	1.71	N	070590	500	69 억	76081	N	N	N	N
86	20240105	160610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1938	-47	5	-2.37	1041290828	541759	7.12	2005	2005	1873	2580	1390	1985	1921.93	0.29	42271	2480	2232	1977	1729	1474	2356	1853	69	595	500	1340	1	1	13879521	269	-5.94	1.20	12	3.90	-326.00	1613.00	2925	20230713	-33.74	1540	20230104	25.84	2225	-12.90	20240104	1688	14.81	20240102	2925	-33.74	20230713	1570	23.44	20230427	1.71	N	070590	500	69 억	39829	N	N	N	N
87	20240105	150611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1904	-81	5	-4.08	959333241	499037	6.56	2005	2005	1873	2580	1390	1985	1922.34	0.29	43408	2480	2232	1977	1729	1474	2356	1853	69	595	500	1340	1	1	13879521	264	-5.84	1.18	12	3.60	-326.00	1613.00	2925	20230713	-34.91	1540	20230104	23.64	2225	-14.43	20240104	1688	12.80	20240102	2925	-34.91	20230713	1570	21.27	20230427	1.71	N	070590	500	69 억	39829	N	N	N	N
88	20240105	140608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1892	-93	5	-4.69	915443919	475959	6.25	2005	2005	1873	2580	1390	1985	1923.34	0.29	43450	2480	2232	1977	1729	1474	2356	1853	69	595	500	1340	1	1	13879521	263	-5.80	1.17	12	3.43	-326.00	1613.00	2925	20230713	-35.32	1540	20230104	22.86	2225	-14.97	20240104	1688	12.09	20240102	2925	-35.32	20230713	1570	20.51	20230427	1.71	N	070590	500	69 억	39829	N	N	N	N
89	20240105	130610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1899	-86	5	-4.33	859129355	446180	5.86	2005	2005	1873	2580	1390	1985	1925.49	0.29	44496	2480	2232	1977	1729	1474	2356	1853	69	595	500	1340	1	1	13879521	264	-5.83	1.18	12	3.21	-326.00	1613.00	2925	20230713	-35.08	1540	20230104	23.31	2225	-14.65	20240104	1688	12.50	20240102	2925	-35.08	20230713	1570	20.96	20230427	1.71	N	070590	500	69 억	39829	N	N	N	N
90	20240105	120609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1885	-100	5	-5.04	778151586	403256	5.30	2005	2005	1873	2580	1390	1985	1929.64	0.29	40888	2480	2232	1977	1729	1474	2356	1853	69	595	500	1340	1	1	13879521	262	-5.78	1.17	12	2.91	-326.00	1613.00	2925	20230713	-35.56	1540	20230104	22.40	2225	-15.28	20240104	1688	11.67	20240102	2925	-35.56	20230713	1570	20.06	20230427	1.71	N	070590	500	69 억	39829	N	N	N	N
91	20240105	110608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1924	-61	5	-3.07	653783931	337618	4.44	2005	2005	1899	2580	1390	1985	1936.43	0.29	31496	2480	2232	1977	1729	1474	2356	1853	69	595	500	1340	1	1	13879521	267	-5.90	1.19	12	2.43	-326.00	1613.00	2925	20230713	-34.22	1540	20230104	24.94	2225	-13.53	20240104	1688	13.98	20240102	2925	-34.22	20230713	1570	22.55	20230427	1.71	N	070590	500	69 억	39829	N	N	N	N
92	20240105	100611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1917	-68	5	-3.43	437930957	224647	2.95	2005	2005	1911	2580	1390	1985	1949.38	0.29	21374	2480	2232	1977	1729	1474	2356	1853	69	595	500	1340	1	1	13879521	266	-5.88	1.19	12	1.62	-326.00	1613.00	2925	20230713	-34.46	1540	20230104	24.48	2225	-13.84	20240104	1688	13.57	20240102	2925	-34.46	20230713	1570	22.10	20230427	1.71	N	070590	500	69 억	39829	N	N	N	N
93	20240105	090609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1940	-45	5	-2.27	165995839	83849	1.10	2005	2005	1935	2580	1390	1985	1979.69	0.29	4601	2480	2232	1977	1729	1474	2356	1853	69	595	500	1340	1	1	13879521	269	-5.95	1.20	12	0.60	-326.00	1613.00	2925	20230713	-33.68	1540	20230104	25.97	2225	-12.81	20240104	1688	14.93	20240102	2925	-33.68	20230713	1570	23.57	20230427	1.71	N	070590	500	69 억	39829	N	N	N	N
94	20240104	160606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1985	272	2	15.88	15944978841	7589524	34363.51	1722	2225	1722	2225	1200	1713	2101.28	0.44	-22250	1732	1722	1710	1700	1688	1727	1705	69	512	500	1160	1	1	13879521	276	-6.09	1.23	12	54.68	-326.00	1613.00	2925	20230713	-32.14	1540	20230104	28.90	2225	-10.79	20240104	1688	17.59	20240102	2925	-32.14	20230713	1540	28.90	20230104	1.71	N	070590	500	69 억	60816	N	N	N	N
95	20240104	150608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1991	278	2	16.23	15584406653	7407717	33540.33	1722	2225	1722	2225	1200	1713	2103.81	0.44	-23744	1732	1722	1710	1700	1688	1727	1705	69	512	500	1160	1	1	13879521	276	-6.11	1.23	12	53.37	-326.00	1613.00	2925	20230713	-31.93	1540	20230104	29.29	2225	-10.52	20240104	1688	17.95	20240102	2925	-31.93	20230713	1540	29.29	20230104	1.71	N	070590	500	69 억	60816	N	N	N	N
96	20240104	140608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2045	332	2	19.38	14236108258	6734116	30490.43	1722	2225	1722	2225	1200	1713	2114.03	0.44	-21217	1732	1722	1710	1700	1688	1727	1705	69	512	500	1160	5	1	13879521	284	-6.27	1.27	12	48.52	-326.00	1613.00	2925	20230713	-30.09	1540	20230104	32.79	2225	-8.09	20240104	1688	21.15	20240102	2925	-30.09	20230713	1540	32.79	20230104	1.71	N	070590	500	69 억	60816	N	N	N	N
97	20240104	130608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2225	512	1	29.89	11950680023	5661009	25631.66	1722	2225	1722	2225	1200	1713	2111.05	0.44	-20891	1732	1722	1710	1700	1688	1727	1705	69	512	500	1160	5	1	13879521	309	-6.83	1.38	12	40.79	-326.00	1613.00	2925	20230713	-23.93	1540	20230104	44.48	2225	0.00	20240104	1688	31.81	20240102	2925	-23.93	20230713	1540	44.48	20230104	1.71	N	070590	500	69 억	60816	N	N	N	N
98	20240104	120606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2135	422	2	24.64	10713958498	5099546	23089.50	1722	2225	1722	2225	1200	1713	2100.96	0.44	-18566	1732	1722	1710	1700	1688	1727	1705	69	512	500	1160	5	1	13879521	296	-6.55	1.32	12	36.74	-326.00	1613.00	2925	20230713	-27.01	1540	20230104	38.64	2225	-4.04	20240104	1688	26.48	20240102	2925	-27.01	20230713	1540	38.64	20230104	1.71	N	070590	500	69 억	60816	N	N	N	N
99	20240104	110606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2110	397	2	23.18	9698064983	4618361	20910.81	1722	2225	1722	2225	1200	1713	2099.89	0.44	-17252	1732	1722	1710	1700	1688	1727	1705	69	512	500	1160	5	1	13879521	293	-6.47	1.31	12	33.27	-326.00	1613.00	2925	20230713	-27.86	1540	20230104	37.01	2225	-5.17	20240104	1688	25.00	20240102	2925	-27.86	20230713	1540	37.01	20230104	1.71	N	070590	500	69 억	60816	N	N	N	N
100	20240104	100606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2215	502	2	29.31	5666777153	2762233	12506.71	1722	2225	1722	2225	1200	1713	2051.52	0.44	-13217	1732	1722	1710	1700	1688	1727	1705	69	512	500	1160	5	1	13879521	307	-6.79	1.37	12	19.90	-326.00	1613.00	2925	20230713	-24.27	1540	20230104	43.83	2225	-0.45	20240104	1688	31.22	20240102	2925	-24.27	20230713	1540	43.83	20230104	1.71	N	070590	500	69 억	60816	N	N	N	N
101	20240104	090608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1833	120	2	7.01	28331644	15821	71.63	1722	1833	1722	2225	1200	1713	1790.76	0.44	-2222	1732	1722	1710	1700	1688	1727	1705	69	512	500	1160	1	1	13879521	254	-5.62	1.14	12	0.11	-326.00	1613.00	2925	20230713	-37.33	1540	20230104	19.03	1833	0.00	20240104	1688	8.59	20240102	2925	-37.33	20230713	1540	19.03	20230104	1.71	N	070590	500	69 억	60816	N	N	N	N
102	20240103	160605	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1713	15	2	0.88	37688210	22086	46.73	1710	1720	1698	2205	1189	1698	1706.43	0.44	-479	1774	1736	1712	1674	1650	1724	1662	69	507	500	1150	1	1	13879521	238	-5.25	1.06	12	0.16	-326.00	1613.00	2925	20230713	-41.44	1540	20230104	11.23	1750	-2.11	20240102	1688	1.48	20240102	2925	-41.44	20230713	1540	11.23	20230104	1.71	N	070590	500	69 억	61295	N	N	N	N
103	20240103	150604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1711	13	2	0.77	36019872	21112	44.67	1710	1720	1698	2205	1189	1698	1706.13	0.44	-479	1774	1736	1712	1674	1650	1724	1662	69	507	500	1150	1	1	13879521	237	-5.25	1.06	12	0.15	-326.00	1613.00	2925	20230713	-41.50	1540	20230104	11.10	1750	-2.23	20240102	1688	1.36	20240102	2925	-41.50	20230713	1540	11.10	20230104	1.71	N	070590	500	69 억	61295	N	N	N	N
104	20240103	140602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1710	12	2	0.71	34957537	20489	43.35	1710	1720	1698	2205	1189	1698	1706.16	0.44	-481	1774	1736	1712	1674	1650	1724	1662	69	507	500	1150	1	1	13879521	237	-5.25	1.06	12	0.15	-326.00	1613.00	2925	20230713	-41.54	1540	20230104	11.04	1750	-2.29	20240102	1688	1.30	20240102	2925	-41.54	20230713	1540	11.04	20230104	1.71	N	070590	500	69 억	61295	N	N	N	N
105	20240103	130604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1709	11	2	0.65	30271341	17747	37.55	1710	1720	1698	2205	1189	1698	1705.72	0.44	-460	1774	1736	1712	1674	1650	1724	1662	69	507	500	1150	1	1	13879521	237	-5.24	1.06	12	0.13	-326.00	1613.00	2925	20230713	-41.57	1540	20230104	10.97	1750	-2.34	20240102	1688	1.24	20240102	2925	-41.57	20230713	1540	10.97	20230104	1.71	N	070590	500	69 억	61295	N	N	N	N
106	20240103	120607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1710	12	2	0.71	30262800	17742	37.54	1710	1720	1698	2205	1189	1698	1705.72	0.44	-460	1774	1736	1712	1674	1650	1724	1662	69	507	500	1150	1	1	13879521	237	-5.25	1.06	12	0.13	-326.00	1613.00	2925	20230713	-41.54	1540	20230104	11.04	1750	-2.29	20240102	1688	1.30	20240102	2925	-41.54	20230713	1540	11.04	20230104	1.71	N	070590	500	69 억	61295	N	N	N	N
107	20240103	110603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1719	21	2	1.24	27183480	15935	33.72	1710	1720	1698	2205	1189	1698	1705.90	0.44	-538	1774	1736	1712	1674	1650	1724	1662	69	507	500	1150	1	1	13879521	239	-5.27	1.07	12	0.11	-326.00	1613.00	2925	20230713	-41.23	1540	20230104	11.62	1750	-1.77	20240102	1688	1.84	20240102	2925	-41.23	20230713	1540	11.62	20230104	1.71	N	070590	500	69 억	61295	N	N	N	N
108	20240103	100604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1706	8	2	0.47	19822639	11636	24.62	1710	1712	1698	2205	1189	1698	1703.56	0.44	-376	1774	1736	1712	1674	1650	1724	1662	69	507	500	1150	1	1	13879521	237	-5.23	1.06	12	0.08	-326.00	1613.00	2925	20230713	-41.68	1540	20230104	10.78	1750	-2.51	20240102	1688	1.07	20240102	2925	-41.68	20230713	1540	10.78	20230104	1.71	N	070590	500	69 억	61295	N	N	N	N
109	20240103	090603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1699	1	2	0.06	8430377	4958	10.49	1710	1710	1698	2205	1189	1698	1700.36	0.44	-160	1774	1736	1712	1674	1650	1724	1662	69	507	500	1150	1	1	13879521	236	-5.21	1.05	12	0.04	-326.00	1613.00	2925	20230713	-41.91	1540	20230104	10.32	1750	-2.91	20240102	1688	0.65	20240102	2925	-41.91	20230713	1540	10.32	20230104	1.71	N	070590	500	69 억	61295	N	N	N	N
110	20240102	160603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1698	-5	5	-0.29	80464511	47257	99.69	1715	1750	1688	2210	1193	1703	1702.70	0.43	1074	1799	1751	1727	1679	1655	1739	1667	69	507	500	1150	1	1	13879521	236	-5.21	1.05	12	0.34	-326.00	1613.00	2925	20230713	-41.95	1540	20230104	10.26	1750	-2.97	20240102	1688	0.59	20240102	2925	-41.95	20230713	1540	10.26	20230104	1.65	N	070590	500	69 억	60280	N	N	N	N
111	20240102	150603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1704	1	2	0.06	71782542	42147	88.91	1715	1750	1688	2210	1193	1703	1703.15	0.43	1023	1799	1751	1727	1679	1655	1739	1667	69	507	500	1150	1	1	13879521	237	-5.23	1.06	12	0.30	-326.00	1613.00	2925	20230713	-41.74	1540	20230104	10.65	1750	-2.63	20240102	1688	0.95	20240102	2925	-41.74	20230713	1540	10.65	20230104	1.65	N	070590	500	69 억	60280	N	N	N	N
112	20240102	140603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1700	-3	5	-0.18	64751726	38015	80.20	1715	1750	1688	2210	1193	1703	1703.32	0.43	1099	1799	1751	1727	1679	1655	1739	1667	69	507	500	1150	1	1	13879521	236	-5.21	1.05	12	0.27	-326.00	1613.00	2925	20230713	-41.88	1540	20230104	10.39	1750	-2.86	20240102	1688	0.71	20240102	2925	-41.88	20230713	1540	10.39	20230104	1.65	N	070590	500	69 억	60280	N	N	N	N
113	20240102	130600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1705	2	2	0.12	57973360	34030	71.79	1715	1750	1688	2210	1193	1703	1703.60	0.43	1100	1799	1751	1727	1679	1655	1739	1667	69	507	500	1150	1	1	13879521	237	-5.23	1.06	12	0.25	-326.00	1613.00	2925	20230713	-41.71	1540	20230104	10.71	1750	-2.57	20240102	1688	1.01	20240102	2925	-41.71	20230713	1540	10.71	20230104	1.65	N	070590	500	69 억	60280	N	N	N	N
114	20240102	120600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1698	-5	5	-0.29	52548805	30842	65.06	1715	1750	1688	2210	1193	1703	1703.81	0.43	1169	1799	1751	1727	1679	1655	1739	1667	69	507	500	1150	1	1	13879521	236	-5.21	1.05	12	0.22	-326.00	1613.00	2925	20230713	-41.95	1540	20230104	10.26	1750	-2.97	20240102	1688	0.59	20240102	2925	-41.95	20230713	1540	10.26	20230104	1.65	N	070590	500	69 억	60280	N	N	N	N
115	20240102	110600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1711	8	2	0.47	28216603	16475	34.76	1715	1750	1693	2210	1193	1703	1712.69	0.43	646	1799	1751	1727	1679	1655	1739	1667	69	507	500	1150	1	1	13879521	237	-5.25	1.06	12	0.12	-326.00	1613.00	2925	20230713	-41.50	1540	20230104	11.10	1750	-2.23	20240102	1693	1.06	20240102	2925	-41.50	20230713	1540	11.10	20230104	1.65	N	070590	500	69 억	60280	N	N	N	N
116	20240102	100553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1748	45	2	2.64	9243669	5376	11.34	1715	1750	1715	2210	1193	1703	1719.43	0.43	246	1799	1751	1727	1679	1655	1739	1667	69	507	500	1150	1	1	13879521	243	-5.36	1.08	12	0.04	-326.00	1613.00	2925	20230713	-40.24	1540	20230104	13.51	1750	-0.11	20240102	1715	1.92	20240102	2925	-40.24	20230713	1540	13.51	20230104	1.65	N	070590	500	69 억	60280	N	N	N	N
117	20240102	090547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	0	3	0.00	0	0	0.00	0	0	0	2210	1193	1703	0.00	0.43	0	1799	1751	1727	1679	1655	1739	1667	69	507	500	1150	1	1	13879521	236	-5.22	1.06	12	0.00	-326.00	1613.00	2925	20230713	-41.78	1540	20230104	10.58	0	0.00	0	0	0.00	0	2925	-41.78	20230713	1540	10.58	20230104	1.65	N	070590	500	69 억	60280	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History