KissMeData/028080/price/prices-20240201.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4085	-55	5	-1.33	83442900	20495	102.97	4090	4135	4045	5380	2900	4140	4071.34	0.22	-4409	4300	4220	4160	4080	4020	4260	4120	63	1240	500	2560	5	1	12577506	514	-3.64	0.44	12	0.16	-1122.00	9285.00	9160	20230622	-55.40	3890	20240131	5.01	5130	-20.37	20240201	3890	5.01	20240131	9160	-55.40	20230622	3890	5.01	20240131	0.06	N	028080	500	62 억	27730	N	N	N	N
3	20240229	150352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4045	-95	5	-2.29	80469665	19767	99.31	4090	4135	4045	5380	2900	4140	4070.91	0.22	-4120	4300	4220	4160	4080	4020	4260	4120	63	1240	500	2560	5	1	12577506	509	-3.61	0.44	12	0.16	-1122.00	9285.00	9160	20230622	-55.84	3890	20240131	3.98	5130	-21.15	20240201	3890	3.98	20240131	9160	-55.84	20230622	3890	3.98	20240131	0.06	N	028080	500	62 억	27730	N	N	N	N
4	20240229	140354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4065	-75	5	-1.81	59392655	14574	73.22	4090	4135	4060	5380	2900	4140	4075.25	0.22	-2453	4300	4220	4160	4080	4020	4260	4120	63	1240	500	2560	5	1	12577506	511	-3.62	0.44	12	0.12	-1122.00	9285.00	9160	20230622	-55.62	3890	20240131	4.50	5130	-20.76	20240201	3890	4.50	20240131	9160	-55.62	20230622	3890	4.50	20240131	0.06	N	028080	500	62 억	27730	N	N	N	N
5	20240229	130354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4085	-55	5	-1.33	49438055	12126	60.92	4090	4135	4060	5380	2900	4140	4077.03	0.22	-2214	4300	4220	4160	4080	4020	4260	4120	63	1240	500	2560	5	1	12577506	514	-3.64	0.44	12	0.10	-1122.00	9285.00	9160	20230622	-55.40	3890	20240131	5.01	5130	-20.37	20240201	3890	5.01	20240131	9160	-55.40	20230622	3890	5.01	20240131	0.06	N	028080	500	62 억	27730	N	N	N	N
6	20240229	120354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4095	-45	5	-1.09	48699125	11945	60.01	4090	4135	4060	5380	2900	4140	4076.95	0.22	-2212	4300	4220	4160	4080	4020	4260	4120	63	1240	500	2560	5	1	12577506	515	-3.65	0.44	12	0.09	-1122.00	9285.00	9160	20230622	-55.29	3890	20240131	5.27	5130	-20.18	20240201	3890	5.27	20240131	9160	-55.29	20230622	3890	5.27	20240131	0.06	N	028080	500	62 억	27730	N	N	N	N
7	20240229	110355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4070	-70	5	-1.69	37410355	9177	46.11	4090	4135	4060	5380	2900	4140	4076.53	0.22	-2305	4300	4220	4160	4080	4020	4260	4120	63	1240	500	2560	5	1	12577506	512	-3.63	0.44	12	0.07	-1122.00	9285.00	9160	20230622	-55.57	3890	20240131	4.63	5130	-20.66	20240201	3890	4.63	20240131	9160	-55.57	20230622	3890	4.63	20240131	0.06	N	028080	500	62 억	27730	N	N	N	N
8	20240229	100354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4085	-55	5	-1.33	29239115	7170	36.02	4090	4135	4060	5380	2900	4140	4077.98	0.22	-2410	4300	4220	4160	4080	4020	4260	4120	63	1240	500	2560	5	1	12577506	514	-3.64	0.44	12	0.06	-1122.00	9285.00	9160	20230622	-55.40	3890	20240131	5.01	5130	-20.37	20240201	3890	5.01	20240131	9160	-55.40	20230622	3890	5.01	20240131	0.06	N	028080	500	62 억	27730	N	N	N	N
9	20240229	090352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4135	-5	5	-0.12	1439785	352	1.77	4090	4135	4090	5380	2900	4140	4090.30	0.22	-45	4300	4220	4160	4080	4020	4260	4120	63	1240	500	2560	5	1	12577506	520	-3.69	0.45	12	0.00	-1122.00	9285.00	9160	20230622	-54.86	3890	20240131	6.30	5130	-19.40	20240201	3890	6.30	20240131	9160	-54.86	20230622	3890	6.30	20240131	0.06	N	028080	500	62 억	27730	N	N	N	N
10	20240228	160332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4140	-60	5	-1.43	82635620	19871	70.72	4135	4240	4100	5460	2940	4200	4158.60	0.23	-1458	4290	4245	4190	4145	4090	4217	4117	63	1260	500	2600	5	1	12577506	521	-3.69	0.45	12	0.16	-1122.00	9285.00	9160	20230622	-54.80	3890	20240131	6.43	5130	-19.30	20240201	3890	6.43	20240131	9160	-54.80	20230622	3890	6.43	20240131	0.06	N	028080	500	62 억	29188	N	N	N	N
11	20240228	150334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4140	-60	5	-1.43	78178105	18793	66.88	4135	4240	4100	5460	2940	4200	4159.96	0.23	-1180	4290	4245	4190	4145	4090	4217	4117	63	1260	500	2600	5	1	12577506	521	-3.69	0.45	12	0.15	-1122.00	9285.00	9160	20230622	-54.80	3890	20240131	6.43	5130	-19.30	20240201	3890	6.43	20240131	9160	-54.80	20230622	3890	6.43	20240131	0.06	N	028080	500	62 억	29188	N	N	N	N
12	20240228	140354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4140	-60	5	-1.43	60476935	14501	51.61	4135	4240	4130	5460	2940	4200	4170.54	0.23	-957	4290	4245	4190	4145	4090	4217	4117	63	1260	500	2600	5	1	12577506	521	-3.69	0.45	12	0.12	-1122.00	9285.00	9160	20230622	-54.80	3890	20240131	6.43	5130	-19.30	20240201	3890	6.43	20240131	9160	-54.80	20230622	3890	6.43	20240131	0.06	N	028080	500	62 억	29188	N	N	N	N
13	20240228	130353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4160	-40	5	-0.95	36099410	8615	30.66	4135	4240	4135	5460	2940	4200	4190.30	0.23	-1008	4290	4245	4190	4145	4090	4217	4117	63	1260	500	2600	5	1	12577506	523	-3.71	0.45	12	0.07	-1122.00	9285.00	9160	20230622	-54.59	3890	20240131	6.94	5130	-18.91	20240201	3890	6.94	20240131	9160	-54.59	20230622	3890	6.94	20240131	0.06	N	028080	500	62 억	29188	N	N	N	N
14	20240228	120355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4160	-40	5	-0.95	33043015	7881	28.05	4135	4240	4135	5460	2940	4200	4192.74	0.23	-992	4290	4245	4190	4145	4090	4217	4117	63	1260	500	2600	5	1	12577506	523	-3.71	0.45	12	0.06	-1122.00	9285.00	9160	20230622	-54.59	3890	20240131	6.94	5130	-18.91	20240201	3890	6.94	20240131	9160	-54.59	20230622	3890	6.94	20240131	0.06	N	028080	500	62 억	29188	N	N	N	N
15	20240228	110338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4200	0	3	0.00	21937425	5222	18.58	4135	4240	4135	5460	2940	4200	4200.96	0.23	-549	4290	4245	4190	4145	4090	4217	4117	63	1260	500	2600	5	1	12577506	528	-3.74	0.45	12	0.04	-1122.00	9285.00	9160	20230622	-54.15	3890	20240131	7.97	5130	-18.13	20240201	3890	7.97	20240131	9160	-54.15	20230622	3890	7.97	20240131	0.06	N	028080	500	62 억	29188	N	N	N	N
16	20240228	100352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4220	20	2	0.48	18877465	4494	15.99	4135	4240	4135	5460	2940	4200	4200.59	0.23	-543	4290	4245	4190	4145	4090	4217	4117	63	1260	500	2600	5	1	12577506	531	-3.76	0.45	12	0.04	-1122.00	9285.00	9160	20230622	-53.93	3890	20240131	8.48	5130	-17.74	20240201	3890	8.48	20240131	9160	-53.93	20230622	3890	8.48	20240131	0.06	N	028080	500	62 억	29188	N	N	N	N
17	20240228	090353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4135	-65	5	-1.55	521010	126	0.45	4135	4135	4135	5460	2940	4200	4135.00	0.23	-16	4290	4245	4190	4145	4090	4217	4117	63	1260	500	2600	5	1	12577506	520	-3.69	0.45	12	0.00	-1122.00	9285.00	9160	20230622	-54.86	3890	20240131	6.30	5130	-19.40	20240201	3890	6.30	20240131	9160	-54.86	20230622	3890	6.30	20240131	0.06	N	028080	500	62 억	29188	N	N	N	N
18	20240227	160354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4200	-45	5	-1.06	117130490	28097	80.52	4215	4235	4135	5510	2975	4245	4168.79	0.20	3789	4415	4330	4225	4140	4035	4277	4087	63	1265	500	2630	5	1	12577506	528	-3.74	0.45	12	0.22	-1122.00	9285.00	9160	20230622	-54.15	3465	20230221	21.21	5130	-18.13	20240201	3890	7.97	20240131	9160	-54.15	20230622	3890	7.97	20240131	0.06	N	028080	500	62 억	25387	N	N	N	N
19	20240227	150353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4160	-85	5	-2.00	113375680	27202	77.96	4215	4235	4135	5510	2975	4245	4167.92	0.20	3933	4415	4330	4225	4140	4035	4277	4087	63	1265	500	2630	5	1	12577506	523	-3.71	0.45	12	0.22	-1122.00	9285.00	9160	20230622	-54.59	3465	20230221	20.06	5130	-18.91	20240201	3890	6.94	20240131	9160	-54.59	20230622	3890	6.94	20240131	0.06	N	028080	500	62 억	25387	N	N	N	N
20	20240227	140353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4190	-55	5	-1.30	97635940	23413	67.10	4215	4235	4140	5510	2975	4245	4170.16	0.20	3088	4415	4330	4225	4140	4035	4277	4087	63	1265	500	2630	5	1	12577506	527	-3.73	0.45	12	0.19	-1122.00	9285.00	9160	20230622	-54.26	3465	20230221	20.92	5130	-18.32	20240201	3890	7.71	20240131	9160	-54.26	20230622	3890	7.71	20240131	0.06	N	028080	500	62 억	25387	N	N	N	N
21	20240227	130329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4190	-55	5	-1.30	92107365	22091	63.31	4215	4235	4140	5510	2975	4245	4169.45	0.20	2795	4415	4330	4225	4140	4035	4277	4087	63	1265	500	2630	5	1	12577506	527	-3.73	0.45	12	0.18	-1122.00	9285.00	9160	20230622	-54.26	3465	20230221	20.92	5130	-18.32	20240201	3890	7.71	20240131	9160	-54.26	20230622	3890	7.71	20240131	0.06	N	028080	500	62 억	25387	N	N	N	N
22	20240227	120356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4190	-55	5	-1.30	57840870	13841	39.67	4215	4235	4155	5510	2975	4245	4178.95	0.20	667	4415	4330	4225	4140	4035	4277	4087	63	1265	500	2630	5	1	12577506	527	-3.73	0.45	12	0.11	-1122.00	9285.00	9160	20230622	-54.26	3465	20230221	20.92	5130	-18.32	20240201	3890	7.71	20240131	9160	-54.26	20230622	3890	7.71	20240131	0.06	N	028080	500	62 억	25387	N	N	N	N
23	20240227	110353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4190	-55	5	-1.30	35600855	8501	24.36	4215	4235	4160	5510	2975	4245	4187.84	0.20	-1096	4415	4330	4225	4140	4035	4277	4087	63	1265	500	2630	5	1	12577506	527	-3.73	0.45	12	0.07	-1122.00	9285.00	9160	20230622	-54.26	3465	20230221	20.92	5130	-18.32	20240201	3890	7.71	20240131	9160	-54.26	20230622	3890	7.71	20240131	0.06	N	028080	500	62 억	25387	N	N	N	N
24	20240227	100352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4210	-35	5	-0.82	27138495	6483	18.58	4215	4235	4160	5510	2975	4245	4186.10	0.20	-1280	4415	4330	4225	4140	4035	4277	4087	63	1265	500	2630	5	1	12577506	530	-3.75	0.45	12	0.05	-1122.00	9285.00	9160	20230622	-54.04	3465	20230221	21.50	5130	-17.93	20240201	3890	8.23	20240131	9160	-54.04	20230622	3890	8.23	20240131	0.06	N	028080	500	62 억	25387	N	N	N	N
25	20240227	090352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4225	-20	5	-0.47	611665	145	0.42	4215	4225	4215	5510	2975	4245	4218.38	0.20	27	4415	4330	4225	4140	4035	4277	4087	63	1265	500	2630	5	1	12577506	531	-3.77	0.46	12	0.00	-1122.00	9285.00	9160	20230622	-53.88	3465	20230221	21.93	5130	-17.64	20240201	3890	8.61	20240131	9160	-53.88	20230622	3890	8.61	20240131	0.06	N	028080	500	62 억	25387	N	N	N	N
26	20240226	160352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4245	-30	5	-0.70	147536225	34872	163.72	4275	4310	4120	5550	2995	4275	4230.79	0.12	10646	4398	4336	4303	4241	4208	4320	4225	63	1275	500	2650	5	1	12577506	534	-3.78	0.46	12	0.28	-1122.00	9285.00	9160	20230622	-53.66	3335	20230220	27.29	5130	-17.25	20240201	3890	9.13	20240131	9160	-53.66	20230622	3890	9.13	20240131	0.07	N	028080	500	62 억	14761	N	N	N	N
27	20240226	150351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4265	-10	5	-0.23	144305465	34112	160.15	4275	4310	4120	5550	2995	4275	4230.34	0.12	10844	4398	4336	4303	4241	4208	4320	4225	63	1275	500	2650	5	1	12577506	536	-3.80	0.46	12	0.27	-1122.00	9285.00	9160	20230622	-53.44	3335	20230220	27.89	5130	-16.86	20240201	3890	9.64	20240131	9160	-53.44	20230622	3890	9.64	20240131	0.07	N	028080	500	62 억	14761	N	N	N	N
28	20240226	140352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4260	-15	5	-0.35	128886765	30482	143.11	4275	4310	4120	5550	2995	4275	4228.29	0.12	10855	4398	4336	4303	4241	4208	4320	4225	63	1275	500	2650	5	1	12577506	536	-3.80	0.46	12	0.24	-1122.00	9285.00	9160	20230622	-53.49	3335	20230220	27.74	5130	-16.96	20240201	3890	9.51	20240131	9160	-53.49	20230622	3890	9.51	20240131	0.07	N	028080	500	62 억	14761	N	N	N	N
29	20240226	130351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4280	5	2	0.12	121896580	28839	135.39	4275	4310	4120	5550	2995	4275	4226.80	0.12	9506	4398	4336	4303	4241	4208	4320	4225	63	1275	500	2650	5	1	12577506	538	-3.81	0.46	12	0.23	-1122.00	9285.00	9160	20230622	-53.28	3335	20230220	28.34	5130	-16.57	20240201	3890	10.03	20240131	9160	-53.28	20230622	3890	10.03	20240131	0.07	N	028080	500	62 억	14761	N	N	N	N
30	20240226	120349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4290	15	2	0.35	114360260	27080	127.14	4275	4310	4120	5550	2995	4275	4223.05	0.12	9565	4398	4336	4303	4241	4208	4320	4225	63	1275	500	2650	5	1	12577506	540	-3.82	0.46	12	0.22	-1122.00	9285.00	9160	20230622	-53.17	3335	20230220	28.64	5130	-16.37	20240201	3890	10.28	20240131	9160	-53.17	20230622	3890	10.28	20240131	0.07	N	028080	500	62 억	14761	N	N	N	N
31	20240226	110348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4250	-25	5	-0.58	108304020	25661	120.47	4275	4310	4120	5550	2995	4275	4220.57	0.12	9094	4398	4336	4303	4241	4208	4320	4225	63	1275	500	2650	5	1	12577506	535	-3.79	0.46	12	0.20	-1122.00	9285.00	9160	20230622	-53.60	3335	20230220	27.44	5130	-17.15	20240201	3890	9.25	20240131	9160	-53.60	20230622	3890	9.25	20240131	0.07	N	028080	500	62 억	14761	N	N	N	N
32	20240226	100346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4245	-30	5	-0.70	72324365	17182	80.67	4275	4310	4120	5550	2995	4275	4209.31	0.12	3945	4398	4336	4303	4241	4208	4320	4225	63	1275	500	2650	5	1	12577506	534	-3.78	0.46	12	0.14	-1122.00	9285.00	9160	20230622	-53.66	3335	20230220	27.29	5130	-17.25	20240201	3890	9.13	20240131	9160	-53.66	20230622	3890	9.13	20240131	0.07	N	028080	500	62 억	14761	N	N	N	N
33	20240226	090345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4235	-40	5	-0.94	4440825	1046	4.91	4275	4275	4230	5550	2995	4275	4245.53	0.12	215	4398	4336	4303	4241	4208	4320	4225	63	1275	500	2650	5	1	12577506	533	-3.77	0.46	12	0.01	-1122.00	9285.00	9160	20230622	-53.77	3335	20230220	26.99	5130	-17.45	20240201	3890	8.87	20240131	9160	-53.77	20230622	3890	8.87	20240131	0.07	N	028080	500	62 억	14761	N	N	N	N
34	20240223	160348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4275	-80	5	-1.84	91280510	21228	121.97	4360	4365	4270	5660	3050	4355	4300.01	0.12	-459	4401	4377	4361	4337	4321	4370	4330	63	1305	500	2700	5	1	12577506	538	-3.81	0.46	12	0.17	-1122.00	9285.00	9160	20230622	-53.33	3335	20230220	28.19	5130	-16.67	20240201	3890	9.90	20240131	9160	-53.33	20230622	3890	9.90	20240131	0.07	N	028080	500	62 억	15266	N	N	N	N
35	20240223	150345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4300	-55	5	-1.26	82240560	19116	109.84	4360	4365	4270	5660	3050	4355	4302.18	0.12	-398	4401	4377	4361	4337	4321	4370	4330	63	1305	500	2700	5	1	12577506	541	-3.83	0.46	12	0.15	-1122.00	9285.00	9160	20230622	-53.06	3335	20230220	28.94	5130	-16.18	20240201	3890	10.54	20240131	9160	-53.06	20230622	3890	10.54	20240131	0.07	N	028080	500	62 억	15266	N	N	N	N
36	20240223	140346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4300	-55	5	-1.26	57376040	13313	76.49	4360	4365	4280	5660	3050	4355	4309.78	0.12	-806	4401	4377	4361	4337	4321	4370	4330	63	1305	500	2700	5	1	12577506	541	-3.83	0.46	12	0.11	-1122.00	9285.00	9160	20230622	-53.06	3335	20230220	28.94	5130	-16.18	20240201	3890	10.54	20240131	9160	-53.06	20230622	3890	10.54	20240131	0.07	N	028080	500	62 억	15266	N	N	N	N
37	20240223	130345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4285	-70	5	-1.61	50784410	11777	67.67	4360	4365	4280	5660	3050	4355	4312.17	0.12	-895	4401	4377	4361	4337	4321	4370	4330	63	1305	500	2700	5	1	12577506	539	-3.82	0.46	12	0.09	-1122.00	9285.00	9160	20230622	-53.22	3335	20230220	28.49	5130	-16.47	20240201	3890	10.15	20240131	9160	-53.22	20230622	3890	10.15	20240131	0.07	N	028080	500	62 억	15266	N	N	N	N
38	20240223	120346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4325	-30	5	-0.69	32057660	7422	42.65	4360	4365	4305	5660	3050	4355	4319.28	0.12	-821	4401	4377	4361	4337	4321	4370	4330	63	1305	500	2700	5	1	12577506	544	-3.85	0.47	12	0.06	-1122.00	9285.00	9160	20230622	-52.78	3335	20230220	29.69	5130	-15.69	20240201	3890	11.18	20240131	9160	-52.78	20230622	3890	11.18	20240131	0.07	N	028080	500	62 억	15266	N	N	N	N
39	20240223	110343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4325	-30	5	-0.69	20156325	4663	26.79	4360	4365	4305	5660	3050	4355	4322.61	0.12	-1174	4401	4377	4361	4337	4321	4370	4330	63	1305	500	2700	5	1	12577506	544	-3.85	0.47	12	0.04	-1122.00	9285.00	9160	20230622	-52.78	3335	20230220	29.69	5130	-15.69	20240201	3890	11.18	20240131	9160	-52.78	20230622	3890	11.18	20240131	0.07	N	028080	500	62 억	15266	N	N	N	N
40	20240223	100344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4335	-20	5	-0.46	11521595	2668	15.33	4360	4365	4305	5660	3050	4355	4318.44	0.12	-613	4401	4377	4361	4337	4321	4370	4330	63	1305	500	2700	5	1	12577506	545	-3.86	0.47	12	0.02	-1122.00	9285.00	9160	20230622	-52.67	3335	20230220	29.99	5130	-15.50	20240201	3890	11.44	20240131	9160	-52.67	20230622	3890	11.44	20240131	0.07	N	028080	500	62 억	15266	N	N	N	N
41	20240223	090344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4325	-30	5	-0.69	414025	95	0.55	4360	4365	4325	5660	3050	4355	4358.16	0.12	-88	4401	4377	4361	4337	4321	4370	4330	63	1305	500	2700	5	1	12577506	544	-3.85	0.47	12	0.00	-1122.00	9285.00	9160	20230622	-52.78	3335	20230220	29.69	5130	-15.69	20240201	3890	11.18	20240131	9160	-52.78	20230622	3890	11.18	20240131	0.07	N	028080	500	62 억	15266	N	N	N	N
42	20240222	160337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4355	10	2	0.23	75864145	17403	104.64	4370	4385	4345	5640	3045	4345	4359.26	0.12	-406	4448	4396	4338	4286	4228	4367	4257	63	1295	500	2690	5	1	12577506	548	-3.88	0.47	12	0.14	-1122.00	9285.00	9160	20230622	-52.46	3320	20230216	31.17	5130	-15.11	20240201	3890	11.95	20240131	9160	-52.46	20230622	3890	11.95	20240131	0.07	N	028080	500	62 억	15677	N	N	N	N
43	20240222	150345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4360	15	2	0.35	71475780	16395	98.58	4370	4385	4345	5640	3045	4345	4359.61	0.12	-453	4448	4396	4338	4286	4228	4367	4257	63	1295	500	2690	5	1	12577506	548	-3.89	0.47	12	0.13	-1122.00	9285.00	9160	20230622	-52.40	3320	20230216	31.33	5130	-15.01	20240201	3890	12.08	20240131	9160	-52.40	20230622	3890	12.08	20240131	0.07	N	028080	500	62 억	15677	N	N	N	N
44	20240222	140344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4360	15	2	0.35	56539065	12963	77.94	4370	4385	4345	5640	3045	4345	4361.57	0.12	-72	4448	4396	4338	4286	4228	4367	4257	63	1295	500	2690	5	1	12577506	548	-3.89	0.47	12	0.10	-1122.00	9285.00	9160	20230622	-52.40	3320	20230216	31.33	5130	-15.01	20240201	3890	12.08	20240131	9160	-52.40	20230622	3890	12.08	20240131	0.07	N	028080	500	62 억	15677	N	N	N	N
45	20240222	130337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4350	5	2	0.12	46634795	10689	64.27	4370	4385	4345	5640	3045	4345	4362.88	0.12	-74	4448	4396	4338	4286	4228	4367	4257	63	1295	500	2690	5	1	12577506	547	-3.88	0.47	12	0.08	-1122.00	9285.00	9160	20230622	-52.51	3320	20230216	31.02	5130	-15.20	20240201	3890	11.83	20240131	9160	-52.51	20230622	3890	11.83	20240131	0.07	N	028080	500	62 억	15677	N	N	N	N
46	20240222	120343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4375	30	2	0.69	32746370	7504	45.12	4370	4385	4345	5640	3045	4345	4363.86	0.12	-550	4448	4396	4338	4286	4228	4367	4257	63	1295	500	2690	5	1	12577506	550	-3.90	0.47	12	0.06	-1122.00	9285.00	9160	20230622	-52.24	3320	20230216	31.78	5130	-14.72	20240201	3890	12.47	20240131	9160	-52.24	20230622	3890	12.47	20240131	0.07	N	028080	500	62 억	15677	N	N	N	N
47	20240222	110340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4370	25	2	0.58	28602535	6554	39.41	4370	4385	4345	5640	3045	4345	4364.14	0.12	-750	4448	4396	4338	4286	4228	4367	4257	63	1295	500	2690	5	1	12577506	550	-3.89	0.47	12	0.05	-1122.00	9285.00	9160	20230622	-52.29	3320	20230216	31.63	5130	-14.81	20240201	3890	12.34	20240131	9160	-52.29	20230622	3890	12.34	20240131	0.07	N	028080	500	62 억	15677	N	N	N	N
48	20240222	100340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4360	15	2	0.35	16521150	3788	22.78	4370	4385	4345	5640	3045	4345	4361.45	0.12	-1087	4448	4396	4338	4286	4228	4367	4257	63	1295	500	2690	5	1	12577506	548	-3.89	0.47	12	0.03	-1122.00	9285.00	9160	20230622	-52.40	3320	20230216	31.33	5130	-15.01	20240201	3890	12.08	20240131	9160	-52.40	20230622	3890	12.08	20240131	0.07	N	028080	500	62 억	15677	N	N	N	N
49	20240222	090343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4345	0	3	0.00	2306695	530	3.19	4370	4385	4345	5640	3045	4345	4352.27	0.12	-29	4448	4396	4338	4286	4228	4367	4257	63	1295	500	2690	5	1	12577506	546	-3.87	0.47	12	0.00	-1122.00	9285.00	9160	20230622	-52.57	3320	20230216	30.87	5130	-15.30	20240201	3890	11.70	20240131	9160	-52.57	20230622	3890	11.70	20240131	0.07	N	028080	500	62 억	15677	N	N	N	N
50	20240221	160341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4345	-45	5	-1.03	71535150	16549	66.72	4390	4390	4280	5700	3075	4390	4322.31	0.12	799	4480	4435	4385	4340	4290	4410	4315	63	1310	500	2720	5	1	12577506	546	-3.87	0.47	12	0.13	-1122.00	9285.00	9160	20230622	-52.57	3295	20230215	31.87	5130	-15.30	20240201	3890	11.70	20240131	9160	-52.57	20230622	3465	25.40	20230221	0.07	N	028080	500	62 억	14648	N	N	N	N
51	20240221	150337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4335	-55	5	-1.25	70176390	16236	65.46	4390	4390	4280	5700	3075	4390	4321.95	0.12	731	4480	4435	4385	4340	4290	4410	4315	63	1310	500	2720	5	1	12577506	545	-3.86	0.47	12	0.13	-1122.00	9285.00	9160	20230622	-52.67	3295	20230215	31.56	5130	-15.50	20240201	3890	11.44	20240131	9160	-52.67	20230622	3465	25.11	20230221	0.07	N	028080	500	62 억	14648	N	N	N	N
52	20240221	140339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4340	-50	5	-1.14	65390380	15131	61.01	4390	4390	4280	5700	3075	4390	4321.27	0.12	580	4480	4435	4385	4340	4290	4410	4315	63	1310	500	2720	5	1	12577506	546	-3.87	0.47	12	0.12	-1122.00	9285.00	9160	20230622	-52.62	3295	20230215	31.71	5130	-15.40	20240201	3890	11.57	20240131	9160	-52.62	20230622	3465	25.25	20230221	0.07	N	028080	500	62 억	14648	N	N	N	N
53	20240221	130339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4330	-60	5	-1.37	51016020	11807	47.61	4390	4390	4280	5700	3075	4390	4320.37	0.12	213	4480	4435	4385	4340	4290	4410	4315	63	1310	500	2720	5	1	12577506	545	-3.86	0.47	12	0.09	-1122.00	9285.00	9160	20230622	-52.73	3295	20230215	31.41	5130	-15.59	20240201	3890	11.31	20240131	9160	-52.73	20230622	3465	24.96	20230221	0.07	N	028080	500	62 억	14648	N	N	N	N
54	20240221	120340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4335	-55	5	-1.25	32847450	7602	30.65	4390	4390	4280	5700	3075	4390	4320.19	0.12	333	4480	4435	4385	4340	4290	4410	4315	63	1310	500	2720	5	1	12577506	545	-3.86	0.47	12	0.06	-1122.00	9285.00	9160	20230622	-52.67	3295	20230215	31.56	5130	-15.50	20240201	3890	11.44	20240131	9160	-52.67	20230622	3465	25.11	20230221	0.07	N	028080	500	62 억	14648	N	N	N	N
55	20240221	110341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4330	-60	5	-1.37	26358665	6102	24.60	4390	4390	4280	5700	3075	4390	4318.78	0.12	167	4480	4435	4385	4340	4290	4410	4315	63	1310	500	2720	5	1	12577506	545	-3.86	0.47	12	0.05	-1122.00	9285.00	9160	20230622	-52.73	3295	20230215	31.41	5130	-15.59	20240201	3890	11.31	20240131	9160	-52.73	20230622	3465	24.96	20230221	0.07	N	028080	500	62 억	14648	N	N	N	N
56	20240221	100339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4355	-35	5	-0.80	17870825	4139	16.69	4390	4390	4280	5700	3075	4390	4316.30	0.12	355	4480	4435	4385	4340	4290	4410	4315	63	1310	500	2720	5	1	12577506	548	-3.88	0.47	12	0.03	-1122.00	9285.00	9160	20230622	-52.46	3295	20230215	32.17	5130	-15.11	20240201	3890	11.95	20240131	9160	-52.46	20230622	3465	25.69	20230221	0.07	N	028080	500	62 억	14648	N	N	N	N
57	20240221	090336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4385	-5	5	-0.11	7823245	1819	7.33	4390	4390	4280	5700	3075	4390	4296.91	0.12	588	4480	4435	4385	4340	4290	4410	4315	63	1310	500	2720	5	1	12577506	552	-3.91	0.47	12	0.01	-1122.00	9285.00	9160	20230622	-52.13	3295	20230215	33.08	5130	-14.52	20240201	3890	12.72	20240131	9160	-52.13	20230622	3465	26.55	20230221	0.07	N	028080	500	62 억	14648	N	N	N	N
58	20240220	160333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4390	-40	5	-0.90	107844440	24697	105.71	4430	4430	4335	5750	3105	4430	4366.70	0.11	1697	4490	4460	4415	4385	4340	4475	4400	63	1320	500	2740	5	1	12577506	552	-3.91	0.47	12	0.20	-1122.00	9285.00	9160	20230622	-52.07	3295	20230215	33.23	5130	-14.42	20240201	3890	12.85	20240131	9160	-52.07	20230622	3335	31.63	20230220	0.07	N	028080	500	62 억	13242	N	N	N	N
59	20240220	150336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4370	-60	5	-1.35	94769400	21713	92.93	4430	4430	4335	5750	3105	4430	4364.64	0.11	3064	4490	4460	4415	4385	4340	4475	4400	63	1320	500	2740	5	1	12577506	550	-3.89	0.47	12	0.17	-1122.00	9285.00	9160	20230622	-52.29	3295	20230215	32.63	5130	-14.81	20240201	3890	12.34	20240131	9160	-52.29	20230622	3335	31.03	20230220	0.07	N	028080	500	62 억	13242	N	N	N	N
60	20240220	140336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4365	-65	5	-1.47	80411655	18416	78.82	4430	4430	4345	5750	3105	4430	4366.40	0.11	3072	4490	4460	4415	4385	4340	4475	4400	63	1320	500	2740	5	1	12577506	549	-3.89	0.47	12	0.15	-1122.00	9285.00	9160	20230622	-52.35	3295	20230215	32.47	5130	-14.91	20240201	3890	12.21	20240131	9160	-52.35	20230622	3335	30.88	20230220	0.07	N	028080	500	62 억	13242	N	N	N	N
61	20240220	130338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4375	-55	5	-1.24	72536910	16610	71.09	4430	4430	4345	5750	3105	4430	4367.06	0.11	2777	4490	4460	4415	4385	4340	4475	4400	63	1320	500	2740	5	1	12577506	550	-3.90	0.47	12	0.13	-1122.00	9285.00	9160	20230622	-52.24	3295	20230215	32.78	5130	-14.72	20240201	3890	12.47	20240131	9160	-52.24	20230622	3335	31.18	20230220	0.07	N	028080	500	62 억	13242	N	N	N	N
62	20240220	120334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4385	-45	5	-1.02	68828510	15763	67.47	4430	4430	4345	5750	3105	4430	4366.46	0.11	2904	4490	4460	4415	4385	4340	4475	4400	63	1320	500	2740	5	1	12577506	552	-3.91	0.47	12	0.13	-1122.00	9285.00	9160	20230622	-52.13	3295	20230215	33.08	5130	-14.52	20240201	3890	12.72	20240131	9160	-52.13	20230622	3335	31.48	20230220	0.07	N	028080	500	62 억	13242	N	N	N	N
63	20240220	110335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4410	-20	5	-0.45	28864435	6597	28.24	4430	4430	4355	5750	3105	4430	4375.39	0.11	-43	4490	4460	4415	4385	4340	4475	4400	63	1320	500	2740	5	1	12577506	555	-3.93	0.47	12	0.05	-1122.00	9285.00	9160	20230622	-51.86	3295	20230215	33.84	5130	-14.04	20240201	3890	13.37	20240131	9160	-51.86	20230622	3335	32.23	20230220	0.07	N	028080	500	62 억	13242	N	N	N	N
64	20240220	100325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4380	-50	5	-1.13	18890825	4323	18.50	4430	4430	4355	5750	3105	4430	4369.84	0.11	-587	4490	4460	4415	4385	4340	4475	4400	63	1320	500	2740	5	1	12577506	551	-3.90	0.47	12	0.03	-1122.00	9285.00	9160	20230622	-52.18	3295	20230215	32.93	5130	-14.62	20240201	3890	12.60	20240131	9160	-52.18	20230622	3335	31.33	20230220	0.07	N	028080	500	62 억	13242	N	N	N	N
65	20240220	090338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4405	-25	5	-0.56	53015	12	0.05	4430	4430	4405	5750	3105	4430	4417.92	0.11	-11	4490	4460	4415	4385	4340	4475	4400	63	1320	500	2740	5	1	12577506	554	-3.93	0.47	12	0.00	-1122.00	9285.00	9160	20230622	-51.91	3295	20230215	33.69	5130	-14.13	20240201	3890	13.24	20240131	9160	-51.91	20230622	3335	32.08	20230220	0.07	N	028080	500	62 억	13242	N	N	N	N
66	20240219	160336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4430	-40	5	-0.89	102501995	23283	49.84	4395	4445	4370	5810	3130	4470	4402.44	0.09	1598	4540	4505	4435	4400	4330	4522	4417	63	1340	500	2770	5	1	12577506	557	-3.95	0.48	12	0.19	-1122.00	9285.00	9160	20230622	-51.64	3295	20230215	34.45	5130	-13.65	20240201	3890	13.88	20240131	9160	-51.64	20230622	3335	32.83	20230220	0.07	N	028080	500	62 억	11945	N	N	N	N
67	20240219	150338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4405	-65	5	-1.45	97666285	22189	47.50	4395	4445	4370	5810	3130	4470	4401.56	0.09	1906	4540	4505	4435	4400	4330	4522	4417	63	1340	500	2770	5	1	12577506	554	-3.93	0.47	12	0.18	-1122.00	9285.00	9160	20230622	-51.91	3295	20230215	33.69	5130	-14.13	20240201	3890	13.24	20240131	9160	-51.91	20230622	3335	32.08	20230220	0.07	N	028080	500	62 억	11945	N	N	N	N
68	20240219	140338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4405	-65	5	-1.45	90096830	20472	43.83	4395	4445	4370	5810	3130	4470	4400.98	0.09	2034	4540	4505	4435	4400	4330	4522	4417	63	1340	500	2770	5	1	12577506	554	-3.93	0.47	12	0.16	-1122.00	9285.00	9160	20230622	-51.91	3295	20230215	33.69	5130	-14.13	20240201	3890	13.24	20240131	9160	-51.91	20230622	3335	32.08	20230220	0.07	N	028080	500	62 억	11945	N	N	N	N
69	20240219	130338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4400	-70	5	-1.57	85535845	19436	41.61	4395	4445	4370	5810	3130	4470	4400.90	0.09	1871	4540	4505	4435	4400	4330	4522	4417	63	1340	500	2770	5	1	12577506	553	-3.92	0.47	12	0.15	-1122.00	9285.00	9160	20230622	-51.97	3295	20230215	33.54	5130	-14.23	20240201	3890	13.11	20240131	9160	-51.97	20230622	3335	31.93	20230220	0.07	N	028080	500	62 억	11945	N	N	N	N
70	20240219	120337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4440	-30	5	-0.67	73195780	16647	35.64	4395	4445	4370	5810	3130	4470	4396.94	0.09	2898	4540	4505	4435	4400	4330	4522	4417	63	1340	500	2770	5	1	12577506	558	-3.96	0.48	12	0.13	-1122.00	9285.00	9160	20230622	-51.53	3295	20230215	34.75	5130	-13.45	20240201	3890	14.14	20240131	9160	-51.53	20230622	3335	33.13	20230220	0.07	N	028080	500	62 억	11945	N	N	N	N
71	20240219	110336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4430	-40	5	-0.89	65694480	14954	32.01	4395	4445	4370	5810	3130	4470	4393.10	0.09	3704	4540	4505	4435	4400	4330	4522	4417	63	1340	500	2770	5	1	12577506	557	-3.95	0.48	12	0.12	-1122.00	9285.00	9160	20230622	-51.64	3295	20230215	34.45	5130	-13.65	20240201	3890	13.88	20240131	9160	-51.64	20230622	3335	32.83	20230220	0.07	N	028080	500	62 억	11945	N	N	N	N
72	20240219	100334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4395	-75	5	-1.68	50634130	11543	24.71	4395	4425	4370	5810	3130	4470	4386.57	0.09	3222	4540	4505	4435	4400	4330	4522	4417	63	1340	500	2770	5	1	12577506	553	-3.92	0.47	12	0.09	-1122.00	9285.00	9160	20230622	-52.02	3295	20230215	33.38	5130	-14.33	20240201	3890	12.98	20240131	9160	-52.02	20230622	3335	31.78	20230220	0.07	N	028080	500	62 억	11945	N	N	N	N
73	20240219	090335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4395	-75	5	-1.68	6603310	1503	3.22	4395	4425	4390	5810	3130	4470	4393.42	0.09	-196	4540	4505	4435	4400	4330	4522	4417	63	1340	500	2770	5	1	12577506	553	-3.92	0.47	12	0.01	-1122.00	9285.00	9160	20230622	-52.02	3295	20230215	33.38	5130	-14.33	20240201	3890	12.98	20240131	9160	-52.02	20230622	3335	31.78	20230220	0.07	N	028080	500	62 억	11945	N	N	N	N
74	20240216	160333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4470	110	2	2.52	204988265	46488	175.70	4450	4470	4365	5660	3055	4360	4409.49	0.00	12174	4523	4441	4378	4296	4233	4410	4265	63	1300	500	2700	5	1	12577506	562	-3.98	0.48	12	0.37	-1122.00	9285.00	9160	20230622	-51.20	3295	20230215	35.66	5130	-12.87	20240201	3890	14.91	20240131	9160	-51.20	20230622	3320	34.64	20230216	0.07	N	028080	500	62 억	0	N	N	N	N
75	20240216	150334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4435	75	2	1.72	179944240	40873	154.48	4450	4450	4365	5660	3055	4360	4402.52	0.00	11614	4523	4441	4378	4296	4233	4410	4265	63	1300	500	2700	5	1	12577506	558	-3.95	0.48	12	0.32	-1122.00	9285.00	9160	20230622	-51.58	3295	20230215	34.60	5130	-13.55	20240201	3890	14.01	20240131	9160	-51.58	20230622	3320	33.58	20230216	0.07	N	028080	500	62 억	0	N	N	N	N
76	20240216	140337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4415	55	2	1.26	144858155	32951	124.54	4450	4450	4365	5660	3055	4360	4396.17	0.00	6771	4523	4441	4378	4296	4233	4410	4265	63	1300	500	2700	5	1	12577506	555	-3.93	0.48	12	0.26	-1122.00	9285.00	9160	20230622	-51.80	3295	20230215	33.99	5130	-13.94	20240201	3890	13.50	20240131	9160	-51.80	20230622	3320	32.98	20230216	0.07	N	028080	500	62 억	0	N	N	N	N
77	20240216	130333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4400	40	2	0.92	116429635	26501	100.16	4450	4450	4365	5660	3055	4360	4393.41	0.00	2233	4523	4441	4378	4296	4233	4410	4265	63	1300	500	2700	5	1	12577506	553	-3.92	0.47	12	0.21	-1122.00	9285.00	9160	20230622	-51.97	3295	20230215	33.54	5130	-14.23	20240201	3890	13.11	20240131	9160	-51.97	20230622	3320	32.53	20230216	0.07	N	028080	500	62 억	0	N	N	N	N
78	20240216	120335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4420	60	2	1.38	87525475	19907	75.24	4450	4450	4365	5660	3055	4360	4396.72	0.00	321	4523	4441	4378	4296	4233	4410	4265	63	1300	500	2700	5	1	12577506	556	-3.94	0.48	12	0.16	-1122.00	9285.00	9160	20230622	-51.75	3295	20230215	34.14	5130	-13.84	20240201	3890	13.62	20240131	9160	-51.75	20230622	3320	33.13	20230216	0.07	N	028080	500	62 억	0	N	N	N	N
79	20240216	110336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4405	45	2	1.03	63343800	14429	54.54	4450	4450	4365	5660	3055	4360	4390.03	0.00	-1247	4523	4441	4378	4296	4233	4410	4265	63	1300	500	2700	5	1	12577506	554	-3.93	0.47	12	0.11	-1122.00	9285.00	9160	20230622	-51.91	3295	20230215	33.69	5130	-14.13	20240201	3890	13.24	20240131	9160	-51.91	20230622	3320	32.68	20230216	0.07	N	028080	500	62 억	0	N	N	N	N
80	20240216	100333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4400	40	2	0.92	44610440	10165	38.42	4450	4450	4365	5660	3055	4360	4388.63	0.00	-3815	4523	4441	4378	4296	4233	4410	4265	63	1300	500	2700	5	1	12577506	553	-3.92	0.47	12	0.08	-1122.00	9285.00	9160	20230622	-51.97	3295	20230215	33.54	5130	-14.23	20240201	3890	13.11	20240131	9160	-51.97	20230622	3320	32.53	20230216	0.07	N	028080	500	62 억	0	N	N	N	N
81	20240216	090329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4380	20	2	0.46	6338795	1428	5.40	4450	4450	4370	5660	3055	4360	4438.93	0.00	-51	4523	4441	4378	4296	4233	4410	4265	63	1300	500	2700	5	1	12577506	551	-3.90	0.47	12	0.01	-1122.00	9285.00	9160	20230622	-52.18	3295	20230215	32.93	5130	-14.62	20240201	3890	12.60	20240131	9160	-52.18	20230622	3320	31.93	20230216	0.07	N	028080	500	62 억	0	N	N	N	N
82	20240215	160332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4360	-25	5	-0.57	114933320	26449	62.34	4400	4460	4315	5700	3070	4385	4345.44	0.00	-719	4481	4432	4356	4307	4231	4395	4270	63	1315	500	2710	5	1	12577506	548	-3.89	0.47	12	0.21	-1122.00	9285.00	9160	20230622	-52.40	3295	20230215	32.32	5130	-15.01	20240201	3890	12.08	20240131	9160	-52.40	20230622	3295	32.32	20230215	0.07	N	028080	500	62 억	549	N	N	N	N
83	20240215	150334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4340	-45	5	-1.03	102327685	23544	55.49	4400	4460	4315	5700	3070	4385	4346.23	0.00	434	4481	4432	4356	4307	4231	4395	4270	63	1315	500	2710	5	1	12577506	546	-3.87	0.47	12	0.19	-1122.00	9285.00	9160	20230622	-52.62	3295	20230215	31.71	5130	-15.40	20240201	3890	11.57	20240131	9160	-52.62	20230622	3295	31.71	20230215	0.07	N	028080	500	62 억	549	N	N	N	N
84	20240215	140331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4350	-35	5	-0.80	88010515	20250	47.73	4400	4460	4315	5700	3070	4385	4346.20	0.00	1502	4481	4432	4356	4307	4231	4395	4270	63	1315	500	2710	5	1	12577506	547	-3.88	0.47	12	0.16	-1122.00	9285.00	9160	20230622	-52.51	3295	20230215	32.02	5130	-15.20	20240201	3890	11.83	20240131	9160	-52.51	20230622	3295	32.02	20230215	0.07	N	028080	500	62 억	549	N	N	N	N
85	20240215	130331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4380	-5	5	-0.11	78182320	17992	42.41	4400	4460	4315	5700	3070	4385	4345.39	0.00	2547	4481	4432	4356	4307	4231	4395	4270	63	1315	500	2710	5	1	12577506	551	-3.90	0.47	12	0.14	-1122.00	9285.00	9160	20230622	-52.18	3295	20230215	32.93	5130	-14.62	20240201	3890	12.60	20240131	9160	-52.18	20230622	3295	32.93	20230215	0.07	N	028080	500	62 억	549	N	N	N	N
86	20240215	120332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4355	-30	5	-0.68	75688480	17420	41.06	4400	4460	4315	5700	3070	4385	4344.92	0.00	2569	4481	4432	4356	4307	4231	4395	4270	63	1315	500	2710	5	1	12577506	548	-3.88	0.47	12	0.14	-1122.00	9285.00	9160	20230622	-52.46	3295	20230215	32.17	5130	-15.11	20240201	3890	11.95	20240131	9160	-52.46	20230622	3295	32.17	20230215	0.07	N	028080	500	62 억	549	N	N	N	N
87	20240215	110330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4335	-50	5	-1.14	66826660	15374	36.24	4400	4460	4315	5700	3070	4385	4346.73	0.00	2873	4481	4432	4356	4307	4231	4395	4270	63	1315	500	2710	5	1	12577506	545	-3.86	0.47	12	0.12	-1122.00	9285.00	9160	20230622	-52.67	3295	20230215	31.56	5130	-15.50	20240201	3890	11.44	20240131	9160	-52.67	20230622	3295	31.56	20230215	0.07	N	028080	500	62 억	549	N	N	N	N
88	20240215	100331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4350	-35	5	-0.80	43311080	9950	23.45	4400	4460	4320	5700	3070	4385	4352.87	0.00	2352	4481	4432	4356	4307	4231	4395	4270	63	1315	500	2710	5	1	12577506	547	-3.88	0.47	12	0.08	-1122.00	9285.00	9160	20230622	-52.51	3295	20230215	32.02	5130	-15.20	20240201	3890	11.83	20240131	9160	-52.51	20230622	3295	32.02	20230215	0.07	N	028080	500	62 억	549	N	N	N	N
89	20240215	090328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4445	60	2	1.37	727545	165	0.39	4400	4460	4400	5700	3070	4385	4409.36	0.00	74	4481	4432	4356	4307	4231	4395	4270	63	1315	500	2710	5	1	12577506	559	-3.96	0.48	12	0.00	-1122.00	9285.00	9160	20230622	-51.47	3295	20230215	34.90	5130	-13.35	20240201	3890	14.27	20240131	9160	-51.47	20230622	3295	34.90	20230215	0.07	N	028080	500	62 억	549	N	N	N	N
90	20240214	160328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4385	60	2	1.39	182306555	41935	124.46	4390	4405	4280	5620	3030	4325	4347.25	0.00	13425	4415	4370	4335	4290	4255	4352	4272	63	1295	500	2680	5	1	12577506	552	-3.91	0.47	12	0.33	-1122.00	9285.00	9160	20230622	-52.13	3295	20230215	33.08	5130	-14.52	20240201	3890	12.72	20240131	9160	-52.13	20230622	3295	33.08	20230215	0.08	N	028080	500	62 억	0	N	N	N	N
91	20240214	150329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4390	65	2	1.50	171957135	39581	117.47	4390	4400	4280	5620	3030	4325	4344.44	0.00	12945	4415	4370	4335	4290	4255	4352	4272	63	1295	500	2680	5	1	12577506	552	-3.91	0.47	12	0.31	-1122.00	9285.00	9160	20230622	-52.07	3295	20230215	33.23	5130	-14.42	20240201	3890	12.85	20240131	9160	-52.07	20230622	3295	33.23	20230215	0.08	N	028080	500	62 억	0	N	N	N	N
92	20240214	140327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4355	30	2	0.69	149771080	34509	102.42	4390	4400	4280	5620	3030	4325	4340.06	0.00	8746	4415	4370	4335	4290	4255	4352	4272	63	1295	500	2680	5	1	12577506	548	-3.88	0.47	12	0.27	-1122.00	9285.00	9160	20230622	-52.46	3295	20230215	32.17	5130	-15.11	20240201	3890	11.95	20240131	9160	-52.46	20230622	3295	32.17	20230215	0.08	N	028080	500	62 억	0	N	N	N	N
93	20240214	130329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4365	40	2	0.92	134076190	30914	91.75	4390	4400	4280	5620	3030	4325	4337.07	0.00	7951	4415	4370	4335	4290	4255	4352	4272	63	1295	500	2680	5	1	12577506	549	-3.89	0.47	12	0.25	-1122.00	9285.00	9160	20230622	-52.35	3295	20230215	32.47	5130	-14.91	20240201	3890	12.21	20240131	9160	-52.35	20230622	3295	32.47	20230215	0.08	N	028080	500	62 억	0	N	N	N	N
94	20240214	120327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4350	25	2	0.58	118467800	27328	81.11	4390	4400	4280	5620	3030	4325	4335.03	0.00	7641	4415	4370	4335	4290	4255	4352	4272	63	1295	500	2680	5	1	12577506	547	-3.88	0.47	12	0.22	-1122.00	9285.00	9160	20230622	-52.51	3295	20230215	32.02	5130	-15.20	20240201	3890	11.83	20240131	9160	-52.51	20230622	3295	32.02	20230215	0.08	N	028080	500	62 억	0	N	N	N	N
95	20240214	110330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4390	65	2	1.50	109821290	25346	75.22	4390	4400	4280	5620	3030	4325	4332.88	0.00	7155	4415	4370	4335	4290	4255	4352	4272	63	1295	500	2680	5	1	12577506	552	-3.91	0.47	12	0.20	-1122.00	9285.00	9160	20230622	-52.07	3295	20230215	33.23	5130	-14.42	20240201	3890	12.85	20240131	9160	-52.07	20230622	3295	33.23	20230215	0.08	N	028080	500	62 억	0	N	N	N	N
96	20240214	090324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4335	10	2	0.23	22913030	5250	15.58	4390	4390	4295	5620	3030	4325	4364.39	0.00	383	4415	4370	4335	4290	4255	4352	4272	63	1295	500	2680	5	1	12577506	545	-3.86	0.47	12	0.04	-1122.00	9285.00	9160	20230622	-52.67	3295	20230215	31.56	5130	-15.50	20240201	3890	11.44	20240131	9160	-52.67	20230622	3295	31.56	20230215	0.08	N	028080	500	62 억	0	N	N	N	N
97	20240213	160324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4325	-5	5	-0.12	146086825	33654	78.12	4330	4380	4300	5620	3035	4330	4340.85	0.00	6864	4543	4436	4343	4236	4143	4490	4290	63	1290	500	2680	5	1	12577506	544	-3.85	0.47	12	0.27	-1122.00	9285.00	9160	20230622	-52.78	3295	20230215	31.26	5130	-15.69	20240201	3890	11.18	20240131	9160	-52.78	20230622	3295	31.26	20230215	0.08	N	028080	500	62 억	0	N	N	N	N
98	20240213	150322	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4320	-10	5	-0.23	141449180	32581	75.63	4330	4380	4300	5620	3035	4330	4341.46	0.00	6854	4543	4436	4343	4236	4143	4490	4290	63	1290	500	2680	5	1	12577506	543	-3.85	0.47	12	0.26	-1122.00	9285.00	9160	20230622	-52.84	3295	20230215	31.11	5130	-15.79	20240201	3890	11.05	20240131	9160	-52.84	20230622	3295	31.11	20230215	0.08	N	028080	500	62 억	0	N	N	N	N
99	20240213	140330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4330	0	3	0.00	124960140	28774	66.80	4330	4380	4300	5620	3035	4330	4342.81	0.00	7673	4543	4436	4343	4236	4143	4490	4290	63	1290	500	2680	5	1	12577506	545	-3.86	0.47	12	0.23	-1122.00	9285.00	9160	20230622	-52.73	3295	20230215	31.41	5130	-15.59	20240201	3890	11.31	20240131	9160	-52.73	20230622	3295	31.41	20230215	0.08	N	028080	500	62 억	0	N	N	N	N
100	20240213	130326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4370	40	2	0.92	100599815	23167	53.78	4330	4380	4300	5620	3035	4330	4342.38	0.00	6003	4543	4436	4343	4236	4143	4490	4290	63	1290	500	2680	5	1	12577506	550	-3.89	0.47	12	0.18	-1122.00	9285.00	9160	20230622	-52.29	3295	20230215	32.63	5130	-14.81	20240201	3890	12.34	20240131	9160	-52.29	20230622	3295	32.63	20230215	0.08	N	028080	500	62 억	0	N	N	N	N
101	20240213	120328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4345	15	2	0.35	78117510	18016	41.82	4330	4365	4300	5620	3035	4330	4336.01	0.00	4903	4543	4436	4343	4236	4143	4490	4290	63	1290	500	2680	5	1	12577506	546	-3.87	0.47	12	0.14	-1122.00	9285.00	9160	20230622	-52.57	3295	20230215	31.87	5130	-15.30	20240201	3890	11.70	20240131	9160	-52.57	20230622	3295	31.87	20230215	0.08	N	028080	500	62 억	0	N	N	N	N
102	20240213	110328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4345	15	2	0.35	45710905	10535	24.46	4330	4365	4300	5620	3035	4330	4338.96	0.00	1117	4543	4436	4343	4236	4143	4490	4290	63	1290	500	2680	5	1	12577506	546	-3.87	0.47	12	0.08	-1122.00	9285.00	9160	20230622	-52.57	3295	20230215	31.87	5130	-15.30	20240201	3890	11.70	20240131	9160	-52.57	20230622	3295	31.87	20230215	0.08	N	028080	500	62 억	0	N	N	N	N
103	20240213	100301	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4335	5	2	0.12	30675845	7069	16.41	4330	4365	4300	5620	3035	4330	4339.49	0.00	-928	4543	4436	4343	4236	4143	4490	4290	63	1290	500	2680	5	1	12577506	545	-3.86	0.47	12	0.06	-1122.00	9285.00	9160	20230622	-52.67	3295	20230215	31.56	5130	-15.50	20240201	3890	11.44	20240131	9160	-52.67	20230622	3295	31.56	20230215	0.08	N	028080	500	62 억	0	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History