KissMeData/039980/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	120454	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1452	314	2	27.59	29984468861	21747542	709.19	1160	1479	1118	1479	797	1138	1378.75	3.45	950867	1216	1177	1141	1102	1066	1196	1121	253	341	500	790	1	1	50534948	734	-23.42	0.92	12	43.03	-62.00	1576.00	1479	20240123	-1.83	764	20230726	90.05	1479	-1.83	20240123	966	50.31	20240104	1479	-1.83	20240123	764	90.05	20230726	6.07	N	039980	500	252 억	1742197	N	N	N	N
3	20240123	110454	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1429	291	2	25.57	26776865475	19504746	636.05	1160	1479	1118	1479	797	1138	1372.84	3.45	514201	1216	1177	1141	1102	1066	1196	1121	253	341	500	790	1	1	50534948	722	-23.05	0.91	12	38.60	-62.00	1576.00	1479	20240123	-3.38	764	20230726	87.04	1479	-3.38	20240123	966	47.93	20240104	1479	-3.38	20240123	764	87.04	20230726	6.07	N	039980	500	252 억	1742197	N	N	N	N
4	20240123	100453	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1441	303	2	26.63	16536556164	12391621	404.09	1160	1479	1118	1479	797	1138	1334.50	3.45	350413	1216	1177	1141	1102	1066	1196	1121	253	341	500	790	1	1	50534948	728	-23.24	0.91	12	24.52	-62.00	1576.00	1479	20240123	-2.57	764	20230726	88.61	1479	-2.57	20240123	966	49.17	20240104	1479	-2.57	20240123	764	88.61	20230726	6.07	N	039980	500	252 억	1742197	N	N	N	N
5	20240123	090453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1135	-3	5	-0.26	185910260	164093	5.35	1160	1160	1118	1479	797	1138	1132.96	3.45	-58266	1216	1177	1141	1102	1066	1196	1121	253	341	500	790	1	1	50534948	574	-18.31	0.72	12	0.32	-62.00	1576.00	1302	20231227	-12.83	764	20230726	48.56	1279	-11.26	20240105	966	17.49	20240104	1302	-12.83	20231227	764	48.56	20230726	6.07	N	039980	500	252 억	1742197	N	N	N	N
6	20240119	160449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1101	12	2	1.10	1671205967	1512979	27.30	1101	1135	1064	1415	763	1089	1104.61	2.98	65284	1246	1167	1068	989	890	1207	1029	253	326	500	760	1	1	50534948	556	-17.76	0.70	12	2.99	-62.00	1576.00	1302	20231227	-15.44	764	20230726	44.11	1279	-13.92	20240105	966	13.98	20240104	1302	-15.44	20231227	764	44.11	20230726	6.68	N	039980	500	252 억	1505260	N	N	N	N
7	20240119	150451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1090	1	2	0.09	1555700614	1407850	25.40	1101	1135	1064	1415	763	1089	1105.02	2.98	105241	1246	1167	1068	989	890	1207	1029	253	326	500	760	1	1	50534948	551	-17.58	0.69	12	2.79	-62.00	1576.00	1302	20231227	-16.28	764	20230726	42.67	1279	-14.78	20240105	966	12.84	20240104	1302	-16.28	20231227	764	42.67	20230726	6.68	N	039980	500	252 억	1505260	N	N	N	N
8	20240119	140449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1079	-10	5	-0.92	1355228884	1223147	22.07	1101	1135	1079	1415	763	1089	1107.99	2.98	39486	1246	1167	1068	989	890	1207	1029	253	326	500	760	1	1	50534948	545	-17.40	0.68	12	2.42	-62.00	1576.00	1302	20231227	-17.13	764	20230726	41.23	1279	-15.64	20240105	966	11.70	20240104	1302	-17.13	20231227	764	41.23	20230726	6.68	N	039980	500	252 억	1505260	N	N	N	N
9	20240119	130451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1100	11	2	1.01	1237289291	1115040	20.12	1101	1135	1084	1415	763	1089	1109.64	2.98	45766	1246	1167	1068	989	890	1207	1029	253	326	500	760	1	1	50534948	556	-17.74	0.70	12	2.21	-62.00	1576.00	1302	20231227	-15.51	764	20230726	43.98	1279	-14.00	20240105	966	13.87	20240104	1302	-15.51	20231227	764	43.98	20230726	6.68	N	039980	500	252 억	1505260	N	N	N	N
10	20240119	120453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1103	14	2	1.29	1125265230	1013270	18.28	1101	1135	1084	1415	763	1089	1110.53	2.98	87480	1246	1167	1068	989	890	1207	1029	253	326	500	760	1	1	50534948	557	-17.79	0.70	12	2.01	-62.00	1576.00	1302	20231227	-15.28	764	20230726	44.37	1279	-13.76	20240105	966	14.18	20240104	1302	-15.28	20231227	764	44.37	20230726	6.68	N	039980	500	252 억	1505260	N	N	N	N
11	20240119	110452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1110	21	2	1.93	1006150842	906069	16.35	1101	1135	1084	1415	763	1089	1110.46	2.98	61342	1246	1167	1068	989	890	1207	1029	253	326	500	760	1	1	50534948	561	-17.90	0.70	12	1.79	-62.00	1576.00	1302	20231227	-14.75	764	20230726	45.29	1279	-13.21	20240105	966	14.91	20240104	1302	-14.75	20231227	764	45.29	20230726	6.68	N	039980	500	252 억	1505260	N	N	N	N
12	20240119	100455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1101	12	2	1.10	791091992	712415	12.85	1101	1135	1084	1415	763	1089	1110.44	2.98	27893	1246	1167	1068	989	890	1207	1029	253	326	500	760	1	1	50534948	556	-17.76	0.70	12	1.41	-62.00	1576.00	1302	20231227	-15.44	764	20230726	44.11	1279	-13.92	20240105	966	13.98	20240104	1302	-15.44	20231227	764	44.11	20230726	6.68	N	039980	500	252 억	1505260	N	N	N	N
13	20240119	090449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1095	6	2	0.55	172560415	157582	2.84	1101	1103	1084	1415	763	1089	1095.06	2.98	3932	1246	1167	1068	989	890	1207	1029	253	326	500	760	1	1	50534948	553	-17.66	0.69	12	0.31	-62.00	1576.00	1302	20231227	-15.90	764	20230726	43.32	1279	-14.39	20240105	966	13.35	20240104	1302	-15.90	20231227	764	43.32	20230726	6.68	N	039980	500	252 억	1505260	N	N	N	N
14	20240118	160449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1089	116	2	11.92	5952403255	5476285	390.80	970	1147	969	1264	682	973	1086.98	1.78	681617	1054	1013	993	952	932	1003	942	253	291	500	680	1	1	50534948	550	-17.56	0.69	12	10.84	-62.00	1576.00	1302	20231227	-16.36	764	20230726	42.54	1279	-14.86	20240105	966	12.73	20240104	1302	-16.36	20231227	764	42.54	20230726	6.57	N	039980	500	252 억	901622	N	N	N	N
15	20240118	150450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1073	100	2	10.28	5792861042	5329105	380.30	970	1147	969	1264	682	973	1087.07	1.78	691535	1054	1013	993	952	932	1003	942	253	291	500	680	1	1	50534948	542	-17.31	0.68	12	10.55	-62.00	1576.00	1302	20231227	-17.59	764	20230726	40.45	1279	-16.11	20240105	966	11.08	20240104	1302	-17.59	20231227	764	40.45	20230726	6.57	N	039980	500	252 억	901622	N	N	N	N
16	20240118	140449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1069	96	2	9.87	5538075113	5092277	363.40	970	1147	969	1264	682	973	1087.59	1.78	686154	1054	1013	993	952	932	1003	942	253	291	500	680	1	1	50534948	540	-17.24	0.68	12	10.08	-62.00	1576.00	1302	20231227	-17.90	764	20230726	39.92	1279	-16.42	20240105	966	10.66	20240104	1302	-17.90	20231227	764	39.92	20230726	6.57	N	039980	500	252 억	901622	N	N	N	N
17	20240118	130449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1081	108	2	11.10	5108810352	4690177	334.70	970	1147	969	1264	682	973	1089.31	1.78	514133	1054	1013	993	952	932	1003	942	253	291	500	680	1	1	50534948	546	-17.44	0.69	12	9.28	-62.00	1576.00	1302	20231227	-16.97	764	20230726	41.49	1279	-15.48	20240105	966	11.90	20240104	1302	-16.97	20231227	764	41.49	20230726	6.57	N	039980	500	252 억	901622	N	N	N	N
18	20240118	120451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1118	145	2	14.90	3875251305	3570567	254.81	970	1147	969	1264	682	973	1085.40	1.78	355514	1054	1013	993	952	932	1003	942	253	291	500	680	1	1	50534948	565	-18.03	0.71	12	7.07	-62.00	1576.00	1302	20231227	-14.13	764	20230726	46.34	1279	-12.59	20240105	966	15.73	20240104	1302	-14.13	20231227	764	46.34	20230726	6.57	N	039980	500	252 억	901622	N	N	N	N
19	20240118	110451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1066	93	2	9.56	768261170	753301	53.76	970	1066	969	1264	682	973	1019.98	1.78	121983	1054	1013	993	952	932	1003	942	253	291	500	680	1	1	50534948	539	-17.19	0.68	12	1.49	-62.00	1576.00	1302	20231227	-18.13	764	20230726	39.53	1279	-16.65	20240105	966	10.35	20240104	1302	-18.13	20231227	764	39.53	20230726	6.57	N	039980	500	252 억	901622	Y	N	N	N
20	20240118	100449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1013	40	2	4.11	297251173	297642	21.24	970	1014	969	1264	682	973	998.86	1.78	71095	1054	1013	993	952	932	1003	942	253	291	500	680	1	1	50534948	512	-16.34	0.64	12	0.59	-62.00	1576.00	1302	20231227	-22.20	764	20230726	32.59	1279	-20.80	20240105	966	4.87	20240104	1302	-22.20	20231227	764	32.59	20230726	6.57	N	039980	500	252 억	901622	N	N	N	N
21	20240118	090449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	985	12	2	1.23	20726681	21284	1.52	970	988	969	1264	682	973	973.90	1.78	4605	1054	1013	993	952	932	1003	942	253	291	500	680	1	1	50534948	498	-15.89	0.62	12	0.04	-62.00	1576.00	1302	20231227	-24.35	764	20230726	28.93	1279	-22.99	20240105	966	1.97	20240104	1302	-24.35	20231227	764	28.93	20230726	6.57	N	039980	500	252 억	901622	N	N	N	N
22	20240117	160448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	973	-36	5	-3.57	1373408996	1383450	192.95	1017	1034	973	1311	707	1009	992.70	1.51	138026	1045	1026	1017	998	989	1022	994	253	302	500	700	1	1	50534948	492	-15.69	0.62	12	2.74	-62.00	1576.00	1302	20231227	-25.27	764	20230726	27.36	1279	-23.92	20240105	966	0.72	20240104	1302	-25.27	20231227	764	27.36	20230726	7.08	N	039980	500	252 억	763695	N	N	N	N
23	20240117	150450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	985	-24	5	-2.38	1231362142	1238323	172.71	1017	1034	981	1311	707	1009	994.33	1.51	105844	1045	1026	1017	998	989	1022	994	253	302	500	700	1	1	50534948	498	-15.89	0.62	12	2.45	-62.00	1576.00	1302	20231227	-24.35	764	20230726	28.93	1279	-22.99	20240105	966	1.97	20240104	1302	-24.35	20231227	764	28.93	20230726	7.08	N	039980	500	252 억	763695	N	N	N	N
24	20240117	140448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	989	-20	5	-1.98	984625402	987738	137.76	1017	1034	983	1311	707	1009	996.80	1.51	74276	1045	1026	1017	998	989	1022	994	253	302	500	700	1	1	50534948	500	-15.95	0.63	12	1.95	-62.00	1576.00	1302	20231227	-24.04	764	20230726	29.45	1279	-22.67	20240105	966	2.38	20240104	1302	-24.04	20231227	764	29.45	20230726	7.08	N	039980	500	252 억	763695	N	N	N	N
25	20240117	130449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	986	-23	5	-2.28	824299246	825760	115.17	1017	1034	984	1311	707	1009	998.18	1.51	13264	1045	1026	1017	998	989	1022	994	253	302	500	700	1	1	50534948	498	-15.90	0.63	12	1.63	-62.00	1576.00	1302	20231227	-24.27	764	20230726	29.06	1279	-22.91	20240105	966	2.07	20240104	1302	-24.27	20231227	764	29.06	20230726	7.08	N	039980	500	252 억	763695	N	N	N	N
26	20240117	120450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	991	-18	5	-1.78	635270013	634609	88.51	1017	1034	985	1311	707	1009	1000.99	1.51	-1326	1045	1026	1017	998	989	1022	994	253	302	500	700	1	1	50534948	501	-15.98	0.63	12	1.26	-62.00	1576.00	1302	20231227	-23.89	764	20230726	29.71	1279	-22.52	20240105	966	2.59	20240104	1302	-23.89	20231227	764	29.71	20230726	7.08	N	039980	500	252 억	763695	N	N	N	N
27	20240117	110450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	996	-13	5	-1.29	408159914	405821	56.60	1017	1034	991	1311	707	1009	1005.73	1.51	-1709	1045	1026	1017	998	989	1022	994	253	302	500	700	1	1	50534948	503	-16.06	0.63	12	0.80	-62.00	1576.00	1302	20231227	-23.50	764	20230726	30.37	1279	-22.13	20240105	966	3.11	20240104	1302	-23.50	20231227	764	30.37	20230726	7.08	N	039980	500	252 억	763695	N	N	N	N
28	20240117	100447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1012	3	2	0.30	247181082	244798	34.14	1017	1034	998	1311	707	1009	1009.75	1.51	-15085	1045	1026	1017	998	989	1022	994	253	302	500	700	1	1	50534948	511	-16.32	0.64	12	0.48	-62.00	1576.00	1302	20231227	-22.27	764	20230726	32.46	1279	-20.88	20240105	966	4.76	20240104	1302	-22.27	20231227	764	32.46	20230726	7.08	N	039980	500	252 억	763695	N	N	N	N
29	20240117	090449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1026	17	2	1.68	25843804	25343	3.53	1017	1034	1015	1311	707	1009	1021.65	1.51	-341	1045	1026	1017	998	989	1022	994	253	302	500	700	1	1	50534948	518	-16.55	0.65	12	0.05	-62.00	1576.00	1302	20231227	-21.20	764	20230726	34.29	1279	-19.78	20240105	966	6.21	20240104	1302	-21.20	20231227	764	34.29	20230726	7.08	N	039980	500	252 억	763695	N	N	N	N
30	20240116	160447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1009	-26	5	-2.51	714390462	701723	50.94	1026	1036	1008	1345	725	1035	1018.15	1.45	34408	1101	1068	1044	1011	987	1056	999	253	310	500	720	1	1	50534948	510	-16.27	0.64	12	1.39	-62.00	1576.00	1302	20231227	-22.50	764	20230726	32.07	1279	-21.11	20240105	966	4.45	20240104	1302	-22.50	20231227	764	32.07	20230726	7.26	N	039980	500	252 억	732285	N	N	N	N
31	20240116	150447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1009	-26	5	-2.51	673837408	661560	48.02	1026	1036	1008	1345	725	1035	1018.56	1.45	32229	1101	1068	1044	1011	987	1056	999	253	310	500	720	1	1	50534948	510	-16.27	0.64	12	1.31	-62.00	1576.00	1302	20231227	-22.50	764	20230726	32.07	1279	-21.11	20240105	966	4.45	20240104	1302	-22.50	20231227	764	32.07	20230726	7.26	N	039980	500	252 억	732285	N	N	N	N
32	20240116	140449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1015	-20	5	-1.93	516568004	506272	36.75	1026	1036	1010	1345	725	1035	1020.34	1.45	57788	1101	1068	1044	1011	987	1056	999	253	310	500	720	1	1	50534948	513	-16.37	0.64	12	1.00	-62.00	1576.00	1302	20231227	-22.04	764	20230726	32.85	1279	-20.64	20240105	966	5.07	20240104	1302	-22.04	20231227	764	32.85	20230726	7.26	N	039980	500	252 억	732285	N	N	N	N
33	20240116	130448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1023	-12	5	-1.16	409856631	401364	29.13	1026	1036	1010	1345	725	1035	1021.16	1.45	40251	1101	1068	1044	1011	987	1056	999	253	310	500	720	1	1	50534948	517	-16.50	0.65	12	0.79	-62.00	1576.00	1302	20231227	-21.43	764	20230726	33.90	1279	-20.02	20240105	966	5.90	20240104	1302	-21.43	20231227	764	33.90	20230726	7.26	N	039980	500	252 억	732285	N	N	N	N
34	20240116	120447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1025	-10	5	-0.97	355775949	348438	25.29	1026	1036	1010	1345	725	1035	1021.06	1.45	26711	1101	1068	1044	1011	987	1056	999	253	310	500	720	1	1	50534948	518	-16.53	0.65	12	0.69	-62.00	1576.00	1302	20231227	-21.27	764	20230726	34.16	1279	-19.86	20240105	966	6.11	20240104	1302	-21.27	20231227	764	34.16	20230726	7.26	N	039980	500	252 억	732285	N	N	N	N
35	20240116	110446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1020	-15	5	-1.45	312048553	305784	22.20	1026	1036	1010	1345	725	1035	1020.49	1.45	15856	1101	1068	1044	1011	987	1056	999	253	310	500	720	1	1	50534948	515	-16.45	0.65	12	0.61	-62.00	1576.00	1302	20231227	-21.66	764	20230726	33.51	1279	-20.25	20240105	966	5.59	20240104	1302	-21.66	20231227	764	33.51	20230726	7.26	N	039980	500	252 억	732285	N	N	N	N
36	20240116	100447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1010	-25	5	-2.42	240995770	235907	17.12	1026	1036	1010	1345	725	1035	1021.57	1.45	2369	1101	1068	1044	1011	987	1056	999	253	310	500	720	1	1	50534948	510	-16.29	0.64	12	0.47	-62.00	1576.00	1302	20231227	-22.43	764	20230726	32.20	1279	-21.03	20240105	966	4.55	20240104	1302	-22.43	20231227	764	32.20	20230726	7.26	N	039980	500	252 억	732285	N	N	N	N
37	20240116	090445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1032	-3	5	-0.29	17681124	17180	1.25	1026	1035	1026	1345	725	1035	1029.17	1.45	7279	1101	1068	1044	1011	987	1056	999	253	310	500	720	1	1	50534948	522	-16.65	0.65	12	0.03	-62.00	1576.00	1302	20231227	-20.74	764	20230726	35.08	1279	-19.31	20240105	966	6.83	20240104	1302	-20.74	20231227	764	35.08	20230726	7.26	N	039980	500	252 억	732285	N	N	N	N
38	20240115	160446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1035	-20	5	-1.90	1419791032	1353728	84.25	1043	1077	1020	1371	739	1055	1048.81	1.43	20261	1109	1082	1048	1021	987	1065	1004	249	316	500	730	1	1	49762059	515	-16.69	0.66	12	2.72	-62.00	1576.00	1302	20231227	-20.51	764	20230726	35.47	1279	-19.08	20240105	966	7.14	20240104	1302	-20.51	20231227	764	35.47	20230726	7.02	N	039980	500	248 억	712024	N	N	N	N
39	20240115	150447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1033	-22	5	-2.09	1340611407	1277048	79.48	1043	1077	1020	1371	739	1055	1049.77	1.43	9301	1109	1082	1048	1021	987	1065	1004	249	316	500	730	1	1	49762059	514	-16.66	0.66	12	2.57	-62.00	1576.00	1302	20231227	-20.66	764	20230726	35.21	1279	-19.23	20240105	966	6.94	20240104	1302	-20.66	20231227	764	35.21	20230726	7.02	N	039980	500	248 억	712024	N	N	N	N
40	20240115	140447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1059	4	2	0.38	1103816176	1050322	65.37	1043	1077	1020	1371	739	1055	1050.93	1.43	-10154	1109	1082	1048	1021	987	1065	1004	249	316	500	730	1	1	49762059	527	-17.08	0.67	12	2.11	-62.00	1576.00	1302	20231227	-18.66	764	20230726	38.61	1279	-17.20	20240105	966	9.63	20240104	1302	-18.66	20231227	764	38.61	20230726	7.02	N	039980	500	248 억	712024	N	N	N	N
41	20240115	130445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1059	4	2	0.38	892833725	852818	53.08	1043	1077	1020	1371	739	1055	1046.92	1.43	88767	1109	1082	1048	1021	987	1065	1004	249	316	500	730	1	1	49762059	527	-17.08	0.67	12	1.71	-62.00	1576.00	1302	20231227	-18.66	764	20230726	38.61	1279	-17.20	20240105	966	9.63	20240104	1302	-18.66	20231227	764	38.61	20230726	7.02	N	039980	500	248 억	712024	N	N	N	N
42	20240115	120445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1059	4	2	0.38	831325111	794784	49.46	1043	1077	1020	1371	739	1055	1045.97	1.43	84833	1109	1082	1048	1021	987	1065	1004	249	316	500	730	1	1	49762059	527	-17.08	0.67	12	1.60	-62.00	1576.00	1302	20231227	-18.66	764	20230726	38.61	1279	-17.20	20240105	966	9.63	20240104	1302	-18.66	20231227	764	38.61	20230726	7.02	N	039980	500	248 억	712024	N	N	N	N
43	20240115	110445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1056	1	2	0.09	648291269	623046	38.78	1043	1060	1020	1371	739	1055	1040.51	1.43	109348	1109	1082	1048	1021	987	1065	1004	249	316	500	730	1	1	49762059	525	-17.03	0.67	12	1.25	-62.00	1576.00	1302	20231227	-18.89	764	20230726	38.22	1279	-17.44	20240105	966	9.32	20240104	1302	-18.89	20231227	764	38.22	20230726	7.02	N	039980	500	248 억	712024	N	N	N	N
44	20240115	100444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1046	-9	5	-0.85	535280292	515740	32.10	1043	1060	1020	1371	739	1055	1037.88	1.43	132226	1109	1082	1048	1021	987	1065	1004	249	316	500	730	1	1	49762059	521	-16.87	0.66	12	1.04	-62.00	1576.00	1302	20231227	-19.66	764	20230726	36.91	1279	-18.22	20240105	966	8.28	20240104	1302	-19.66	20231227	764	36.91	20230726	7.02	N	039980	500	248 억	712024	N	N	N	N
45	20240115	090445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1052	-3	5	-0.28	35173404	33613	2.09	1043	1052	1041	1371	739	1055	1046.35	1.43	-12261	1109	1082	1048	1021	987	1065	1004	249	316	500	730	1	1	49762059	523	-16.97	0.67	12	0.07	-62.00	1576.00	1302	20231227	-19.20	764	20230726	37.70	1279	-17.75	20240105	966	8.90	20240104	1302	-19.20	20231227	764	37.70	20230726	7.02	N	039980	500	248 억	712024	N	N	N	N
46	20240112	160443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1055	-13	5	-1.22	1647988399	1583497	85.97	1069	1075	1014	1388	748	1068	1040.71	1.39	18325	1124	1095	1078	1049	1032	1087	1041	249	320	500	740	1	1	49762059	525	-17.02	0.67	12	3.18	-62.00	1576.00	1302	20231227	-18.97	764	20230726	38.09	1279	-17.51	20240105	966	9.21	20240104	1302	-18.97	20231227	764	38.09	20230726	6.50	N	039980	500	248 억	691592	N	N	N	N
47	20240112	150445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1033	-35	5	-3.28	1481092943	1423773	77.30	1069	1075	1014	1388	748	1068	1040.25	1.39	-7597	1124	1095	1078	1049	1032	1087	1041	249	320	500	740	1	1	49762059	514	-16.66	0.66	12	2.86	-62.00	1576.00	1302	20231227	-20.66	764	20230726	35.21	1279	-19.23	20240105	966	6.94	20240104	1302	-20.66	20231227	764	35.21	20230726	6.50	N	039980	500	248 억	691592	N	N	N	N
48	20240112	140444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1027	-41	5	-3.84	1159300270	1110360	60.28	1069	1075	1014	1388	748	1068	1044.06	1.39	-39529	1124	1095	1078	1049	1032	1087	1041	249	320	500	740	1	1	49762059	511	-16.56	0.65	12	2.23	-62.00	1576.00	1302	20231227	-21.12	764	20230726	34.42	1279	-19.70	20240105	966	6.31	20240104	1302	-21.12	20231227	764	34.42	20230726	6.50	N	039980	500	248 억	691592	N	N	N	N
49	20240112	130443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1042	-26	5	-2.43	782603441	743625	40.37	1069	1075	1041	1388	748	1068	1052.41	1.39	-17729	1124	1095	1078	1049	1032	1087	1041	249	320	500	740	1	1	49762059	519	-16.81	0.66	12	1.49	-62.00	1576.00	1302	20231227	-19.97	764	20230726	36.39	1279	-18.53	20240105	966	7.87	20240104	1302	-19.97	20231227	764	36.39	20230726	6.50	N	039980	500	248 억	691592	N	N	N	N
50	20240112	120444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1050	-18	5	-1.69	661496325	627835	34.08	1069	1075	1042	1388	748	1068	1053.60	1.39	-7467	1124	1095	1078	1049	1032	1087	1041	249	320	500	740	1	1	49762059	523	-16.94	0.67	12	1.26	-62.00	1576.00	1302	20231227	-19.35	764	20230726	37.43	1279	-17.90	20240105	966	8.70	20240104	1302	-19.35	20231227	764	37.43	20230726	6.50	N	039980	500	248 억	691592	N	N	N	N
51	20240112	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1049	-19	5	-1.78	593339564	562673	30.55	1069	1075	1042	1388	748	1068	1054.49	1.39	-6753	1124	1095	1078	1049	1032	1087	1041	249	320	500	740	1	1	49762059	522	-16.92	0.67	12	1.13	-62.00	1576.00	1302	20231227	-19.43	764	20230726	37.30	1279	-17.98	20240105	966	8.59	20240104	1302	-19.43	20231227	764	37.30	20230726	6.50	N	039980	500	248 억	691592	N	N	N	N
52	20240112	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1047	-21	5	-1.97	477088910	451578	24.52	1069	1075	1044	1388	748	1068	1056.48	1.39	-20515	1124	1095	1078	1049	1032	1087	1041	249	320	500	740	1	1	49762059	521	-16.89	0.66	12	0.91	-62.00	1576.00	1302	20231227	-19.59	764	20230726	37.04	1279	-18.14	20240105	966	8.39	20240104	1302	-19.59	20231227	764	37.04	20230726	6.50	N	039980	500	248 억	691592	N	N	N	N
53	20240112	090443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1063	-5	5	-0.47	38889308	36390	1.98	1069	1075	1063	1388	748	1068	1068.69	1.39	-1914	1124	1095	1078	1049	1032	1087	1041	249	320	500	740	1	1	49762059	529	-17.15	0.67	12	0.07	-62.00	1576.00	1302	20231227	-18.36	764	20230726	39.14	1279	-16.89	20240105	966	10.04	20240104	1302	-18.36	20231227	764	39.14	20230726	6.50	N	039980	500	248 억	691592	N	N	N	N
54	20240111	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1068	-25	5	-2.29	1951242773	1806281	60.60	1092	1107	1061	1420	766	1093	1080.25	1.54	-72971	1197	1144	1112	1059	1027	1129	1044	249	327	500	760	1	1	49762059	531	-17.23	0.68	12	3.63	-62.00	1576.00	1302	20231227	-17.97	764	20230726	39.79	1279	-16.50	20240105	966	10.56	20240104	1302	-17.97	20231227	764	39.79	20230726	6.34	N	039980	500	248 억	766733	N	N	N	N
55	20240111	150444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1072	-21	5	-1.92	1750937181	1619311	54.33	1092	1107	1061	1420	766	1093	1081.27	1.54	-95152	1197	1144	1112	1059	1027	1129	1044	249	327	500	760	1	1	49762059	533	-17.29	0.68	12	3.25	-62.00	1576.00	1302	20231227	-17.67	764	20230726	40.31	1279	-16.18	20240105	966	10.97	20240104	1302	-17.67	20231227	764	40.31	20230726	6.34	N	039980	500	248 억	766733	N	N	N	N
56	20240111	140443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1078	-15	5	-1.37	1533094767	1417293	47.55	1092	1107	1061	1420	766	1093	1081.69	1.54	-87071	1197	1144	1112	1059	1027	1129	1044	249	327	500	760	1	1	49762059	536	-17.39	0.68	12	2.85	-62.00	1576.00	1302	20231227	-17.20	764	20230726	41.10	1279	-15.72	20240105	966	11.59	20240104	1302	-17.20	20231227	764	41.10	20230726	6.34	N	039980	500	248 억	766733	N	N	N	N
57	20240111	130440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1073	-20	5	-1.83	1337073187	1234077	41.40	1092	1107	1068	1420	766	1093	1083.44	1.54	-48646	1197	1144	1112	1059	1027	1129	1044	249	327	500	760	1	1	49762059	534	-17.31	0.68	12	2.48	-62.00	1576.00	1302	20231227	-17.59	764	20230726	40.45	1279	-16.11	20240105	966	11.08	20240104	1302	-17.59	20231227	764	40.45	20230726	6.34	N	039980	500	248 억	766733	N	N	N	N
58	20240111	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1079	-14	5	-1.28	1183715672	1091694	36.63	1092	1107	1068	1420	766	1093	1084.28	1.54	-4919	1197	1144	1112	1059	1027	1129	1044	249	327	500	760	1	1	49762059	537	-17.40	0.68	12	2.19	-62.00	1576.00	1302	20231227	-17.13	764	20230726	41.23	1279	-15.64	20240105	966	11.70	20240104	1302	-17.13	20231227	764	41.23	20230726	6.34	N	039980	500	248 억	766733	N	N	N	N
59	20240111	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1081	-12	5	-1.10	962687601	886260	29.73	1092	1107	1068	1420	766	1093	1086.22	1.54	-16244	1197	1144	1112	1059	1027	1129	1044	249	327	500	760	1	1	49762059	538	-17.44	0.69	12	1.78	-62.00	1576.00	1302	20231227	-16.97	764	20230726	41.49	1279	-15.48	20240105	966	11.90	20240104	1302	-16.97	20231227	764	41.49	20230726	6.34	N	039980	500	248 억	766733	N	N	N	N
60	20240111	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1078	-15	5	-1.37	652687183	597948	20.06	1092	1107	1075	1420	766	1093	1091.54	1.54	22853	1197	1144	1112	1059	1027	1129	1044	249	327	500	760	1	1	49762059	536	-17.39	0.68	12	1.20	-62.00	1576.00	1302	20231227	-17.20	764	20230726	41.10	1279	-15.72	20240105	966	11.59	20240104	1302	-17.20	20231227	764	41.10	20230726	6.34	N	039980	500	248 억	766733	N	N	N	N
61	20240111	090441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1103	10	2	0.91	121912144	111275	3.73	1092	1104	1088	1420	766	1093	1095.64	1.54	39348	1197	1144	1112	1059	1027	1129	1044	249	327	500	760	1	1	49762059	549	-17.79	0.70	12	0.22	-62.00	1576.00	1302	20231227	-15.28	764	20230726	44.37	1279	-13.76	20240105	966	14.18	20240104	1302	-15.28	20231227	764	44.37	20230726	6.34	N	039980	500	248 억	766733	N	N	N	N
62	20240110	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1093	-70	5	-6.02	3235175923	2910979	50.34	1140	1165	1080	1511	815	1163	1111.42	2.72	-591586	1254	1208	1129	1083	1004	1231	1106	249	348	500	810	1	1	49762059	544	-17.63	0.69	12	5.85	-62.00	1576.00	1302	20231227	-16.05	764	20230726	43.06	1279	-14.54	20240105	966	13.15	20240104	1302	-16.05	20231227	764	43.06	20230726	7.51	N	039980	500	248 억	1352995	N	N	N	N
63	20240110	150441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1087	-76	5	-6.53	3020581385	2714270	46.94	1140	1165	1080	1511	815	1163	1112.85	2.72	-604838	1254	1208	1129	1083	1004	1231	1106	249	348	500	810	1	1	49762059	541	-17.53	0.69	12	5.45	-62.00	1576.00	1302	20231227	-16.51	764	20230726	42.28	1279	-15.01	20240105	966	12.53	20240104	1302	-16.51	20231227	764	42.28	20230726	7.51	N	039980	500	248 억	1352995	N	N	N	N
64	20240110	140442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1091	-72	5	-6.19	2737008648	2452637	42.42	1140	1165	1083	1511	815	1163	1115.94	2.72	-580041	1254	1208	1129	1083	1004	1231	1106	249	348	500	810	1	1	49762059	543	-17.60	0.69	12	4.93	-62.00	1576.00	1302	20231227	-16.21	764	20230726	42.80	1279	-14.70	20240105	966	12.94	20240104	1302	-16.21	20231227	764	42.80	20230726	7.51	N	039980	500	248 억	1352995	N	N	N	N
65	20240110	130441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1093	-70	5	-6.02	2475991793	2212974	38.27	1140	1165	1091	1511	815	1163	1118.85	2.72	-526397	1254	1208	1129	1083	1004	1231	1106	249	348	500	810	1	1	49762059	544	-17.63	0.69	12	4.45	-62.00	1576.00	1302	20231227	-16.05	764	20230726	43.06	1279	-14.54	20240105	966	13.15	20240104	1302	-16.05	20231227	764	43.06	20230726	7.51	N	039980	500	248 억	1352995	N	N	N	N
66	20240110	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1106	-57	5	-4.90	2213055410	1973583	34.13	1140	1165	1091	1511	815	1163	1121.33	2.72	-373406	1254	1208	1129	1083	1004	1231	1106	249	348	500	810	1	1	49762059	550	-17.84	0.70	12	3.97	-62.00	1576.00	1302	20231227	-15.05	764	20230726	44.76	1279	-13.53	20240105	966	14.49	20240104	1302	-15.05	20231227	764	44.76	20230726	7.51	N	039980	500	248 억	1352995	N	N	N	N
67	20240110	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1109	-54	5	-4.64	1984055265	1766190	30.54	1140	1165	1091	1511	815	1163	1123.35	2.72	-281438	1254	1208	1129	1083	1004	1231	1106	249	348	500	810	1	1	49762059	552	-17.89	0.70	12	3.55	-62.00	1576.00	1302	20231227	-14.82	764	20230726	45.16	1279	-13.29	20240105	966	14.80	20240104	1302	-14.82	20231227	764	45.16	20230726	7.51	N	039980	500	248 억	1352995	N	N	N	N
68	20240110	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1095	-68	5	-5.85	1649948556	1462565	25.29	1140	1165	1091	1511	815	1163	1128.12	2.72	-198683	1254	1208	1129	1083	1004	1231	1106	249	348	500	810	1	1	49762059	545	-17.66	0.69	12	2.94	-62.00	1576.00	1302	20231227	-15.90	764	20230726	43.32	1279	-14.39	20240105	966	13.35	20240104	1302	-15.90	20231227	764	43.32	20230726	7.51	N	039980	500	248 억	1352995	N	N	N	N
69	20240110	090440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1128	-35	5	-3.01	264654422	233577	4.04	1140	1140	1121	1511	815	1163	1133.02	2.72	-11024	1254	1208	1129	1083	1004	1231	1106	249	348	500	810	1	1	49762059	561	-18.19	0.72	12	0.47	-62.00	1576.00	1302	20231227	-13.36	764	20230726	47.64	1279	-11.81	20240105	966	16.77	20240104	1302	-13.36	20231227	764	47.64	20230726	7.51	N	039980	500	248 억	1352995	N	N	N	N
70	20240109	160439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1163	51	2	4.59	6296533059	5699273	34.13	1107	1175	1050	1445	779	1112	1104.65	2.04	393746	1287	1199	1150	1062	1013	1175	1038	238	333	500	770	1	1	47621751	554	-18.76	0.74	12	11.97	-62.00	1576.00	1302	20231227	-10.68	764	20230726	52.23	1279	-9.07	20240105	966	20.39	20240104	1302	-10.68	20231227	764	52.23	20230726	6.33	N	039980	500	238 억	971100	N	N	N	N
71	20240109	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1161	49	2	4.41	5599462976	5096703	30.52	1107	1175	1050	1445	779	1112	1098.62	2.04	331809	1287	1199	1150	1062	1013	1175	1038	238	333	500	770	1	1	47621751	553	-18.73	0.74	12	10.70	-62.00	1576.00	1302	20231227	-10.83	764	20230726	51.96	1279	-9.23	20240105	966	20.19	20240104	1302	-10.83	20231227	764	51.96	20230726	6.33	N	039980	500	238 억	971100	N	N	N	N
72	20240109	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1080	-32	5	-2.88	3476982037	3233717	19.37	1107	1107	1050	1445	779	1112	1075.14	2.04	284963	1287	1199	1150	1062	1013	1175	1038	238	333	500	770	1	1	47621751	514	-17.42	0.69	12	6.79	-62.00	1576.00	1302	20231227	-17.05	764	20230726	41.36	1279	-15.56	20240105	966	11.80	20240104	1302	-17.05	20231227	764	41.36	20230726	6.33	N	039980	500	238 억	971100	N	N	N	N
73	20240109	130439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1087	-25	5	-2.25	3177278948	2955280	17.70	1107	1107	1050	1445	779	1112	1075.03	2.04	280427	1287	1199	1150	1062	1013	1175	1038	238	333	500	770	1	1	47621751	518	-17.53	0.69	12	6.21	-62.00	1576.00	1302	20231227	-16.51	764	20230726	42.28	1279	-15.01	20240105	966	12.53	20240104	1302	-16.51	20231227	764	42.28	20230726	6.33	N	039980	500	238 억	971100	N	N	N	N
74	20240109	120443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1080	-32	5	-2.88	2828195363	2633711	15.77	1107	1107	1050	1445	779	1112	1073.74	2.04	256691	1287	1199	1150	1062	1013	1175	1038	238	333	500	770	1	1	47621751	514	-17.42	0.69	12	5.53	-62.00	1576.00	1302	20231227	-17.05	764	20230726	41.36	1279	-15.56	20240105	966	11.80	20240104	1302	-17.05	20231227	764	41.36	20230726	6.33	N	039980	500	238 억	971100	N	N	N	N
75	20240109	110440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1068	-44	5	-3.96	2556874461	2381246	14.26	1107	1107	1050	1445	779	1112	1073.63	2.04	173706	1287	1199	1150	1062	1013	1175	1038	238	333	500	770	1	1	47621751	509	-17.23	0.68	12	5.00	-62.00	1576.00	1302	20231227	-17.97	764	20230726	39.79	1279	-16.50	20240105	966	10.56	20240104	1302	-17.97	20231227	764	39.79	20230726	6.33	N	039980	500	238 억	971100	N	N	N	N
76	20240109	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1067	-45	5	-4.05	2098804702	1949961	11.68	1107	1107	1050	1445	779	1112	1076.19	2.04	155671	1287	1199	1150	1062	1013	1175	1038	238	333	500	770	1	1	47621751	508	-17.21	0.68	12	4.09	-62.00	1576.00	1302	20231227	-18.05	764	20230726	39.66	1279	-16.58	20240105	966	10.46	20240104	1302	-18.05	20231227	764	39.66	20230726	6.33	N	039980	500	238 억	971100	N	N	N	N
77	20240109	090439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1073	-39	5	-3.51	476380675	438105	2.62	1107	1107	1068	1445	779	1112	1086.94	2.04	-85880	1287	1199	1150	1062	1013	1175	1038	238	333	500	770	1	1	47621751	511	-17.31	0.68	12	0.92	-62.00	1576.00	1302	20231227	-17.59	764	20230726	40.45	1279	-16.11	20240105	966	11.08	20240104	1302	-17.59	20231227	764	40.45	20230726	6.33	N	039980	500	238 억	971100	N	N	N	N
78	20240108	160439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1112	-55	5	-4.71	19346694105	16516614	37.35	1180	1238	1101	1517	817	1167	1171.38	1.19	405393	1440	1303	1142	1005	844	1372	1074	238	350	500	810	1	1	47621751	530	-17.94	0.71	12	34.68	-62.00	1576.00	1302	20231227	-14.59	764	20230726	45.55	1279	-13.06	20240105	966	15.11	20240104	1302	-14.59	20231227	764	45.55	20230726	6.44	N	039980	500	238 억	567620	N	N	N	N
79	20240108	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1116	-51	5	-4.37	18936286831	16147492	36.52	1180	1238	1101	1517	817	1167	1172.71	1.19	287083	1440	1303	1142	1005	844	1372	1074	238	350	500	810	1	1	47621751	531	-18.00	0.71	12	33.91	-62.00	1576.00	1302	20231227	-14.29	764	20230726	46.07	1279	-12.74	20240105	966	15.53	20240104	1302	-14.29	20231227	764	46.07	20230726	6.44	N	039980	500	238 억	567620	N	N	N	N
80	20240108	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1128	-39	5	-3.34	17524302760	14882101	33.66	1180	1238	1121	1517	817	1167	1177.54	1.19	47238	1440	1303	1142	1005	844	1372	1074	238	350	500	810	1	1	47621751	537	-18.19	0.72	12	31.25	-62.00	1576.00	1302	20231227	-13.36	764	20230726	47.64	1279	-11.81	20240105	966	16.77	20240104	1302	-13.36	20231227	764	47.64	20230726	6.44	N	039980	500	238 억	567620	N	N	N	N
81	20240108	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1137	-30	5	-2.57	16423308970	13908996	31.46	1180	1238	1121	1517	817	1167	1180.77	1.19	-3837	1440	1303	1142	1005	844	1372	1074	238	350	500	810	1	1	47621751	541	-18.34	0.72	12	29.21	-62.00	1576.00	1302	20231227	-12.67	764	20230726	48.82	1279	-11.10	20240105	966	17.70	20240104	1302	-12.67	20231227	764	48.82	20230726	6.44	N	039980	500	238 억	567620	N	N	N	N
82	20240108	120440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1167	0	3	0.00	15022519329	12695918	28.71	1180	1238	1121	1517	817	1167	1183.26	1.19	-19224	1440	1303	1142	1005	844	1372	1074	238	350	500	810	1	1	47621751	556	-18.82	0.74	12	26.66	-62.00	1576.00	1302	20231227	-10.37	764	20230726	52.75	1279	-8.76	20240105	966	20.81	20240104	1302	-10.37	20231227	764	52.75	20230726	6.44	N	039980	500	238 억	567620	N	N	N	N
83	20240108	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1170	3	2	0.26	13724962777	11580876	26.19	1180	1238	1121	1517	817	1167	1185.14	1.19	-17125	1440	1303	1142	1005	844	1372	1074	238	350	500	810	1	1	47621751	557	-18.87	0.74	12	24.32	-62.00	1576.00	1302	20231227	-10.14	764	20230726	53.14	1279	-8.52	20240105	966	21.12	20240104	1302	-10.14	20231227	764	53.14	20230726	6.44	N	039980	500	238 억	567620	N	N	N	N
84	20240108	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1191	24	2	2.06	12057734239	10161464	22.98	1180	1238	1121	1517	817	1167	1186.62	1.19	-41252	1440	1303	1142	1005	844	1372	1074	238	350	500	810	1	1	47621751	567	-19.21	0.76	12	21.34	-62.00	1576.00	1302	20231227	-8.53	764	20230726	55.89	1279	-6.88	20240105	966	23.29	20240104	1302	-8.53	20231227	764	55.89	20230726	6.44	N	039980	500	238 억	567620	N	N	N	N
85	20240108	090439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1146	-21	5	-1.80	2988253386	2571846	5.82	1180	1200	1121	1517	817	1167	1161.90	1.19	286883	1440	1303	1142	1005	844	1372	1074	238	350	500	810	1	1	47621751	546	-18.48	0.73	12	5.40	-62.00	1576.00	1302	20231227	-11.98	764	20230726	50.00	1279	-10.40	20240105	966	18.63	20240104	1302	-11.98	20231227	764	50.00	20230726	6.44	N	039980	500	238 억	567620	N	N	N	N
86	20240105	160439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1167	182	2	18.48	51819448970	43627026	3280.21	985	1279	981	1280	690	985	1187.82	2.15	-453119	1045	1014	990	959	935	1003	948	238	295	500	680	1	1	47621751	556	-18.82	0.74	12	91.61	-62.00	1576.00	1302	20231227	-10.37	764	20230726	52.75	1279	-8.76	20240105	966	20.81	20240104	1302	-10.37	20231227	764	52.75	20230726	6.13	N	039980	500	238 억	1021528	N	N	N	N
87	20240105	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1245	260	2	26.40	44686949213	37760996	2839.15	985	1270	981	1280	690	985	1183.42	2.15	-466826	1045	1014	990	959	935	1003	948	238	295	500	680	1	1	47621751	593	-20.08	0.79	12	79.29	-62.00	1576.00	1302	20231227	-4.38	764	20230726	62.96	1270	-1.97	20240105	966	28.88	20240104	1302	-4.38	20231227	764	62.96	20230726	6.13	N	039980	500	238 억	1021528	N	N	N	N
88	20240105	140437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1180	195	2	19.80	32808327967	28055527	2109.42	985	1255	981	1280	690	985	1169.42	2.15	-382896	1045	1014	990	959	935	1003	948	238	295	500	680	1	1	47621751	562	-19.03	0.75	12	58.91	-62.00	1576.00	1302	20231227	-9.37	764	20230726	54.45	1255	-5.98	20240105	966	22.15	20240104	1302	-9.37	20231227	764	54.45	20230726	6.13	N	039980	500	238 억	1021528	N	N	N	N
89	20240105	130439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1209	224	2	22.74	26006065339	22317309	1677.98	985	1255	981	1280	690	985	1165.30	2.15	-412312	1045	1014	990	959	935	1003	948	238	295	500	680	1	1	47621751	576	-19.50	0.77	12	46.86	-62.00	1576.00	1302	20231227	-7.14	764	20230726	58.25	1255	-3.67	20240105	966	25.16	20240104	1302	-7.14	20231227	764	58.25	20230726	6.13	N	039980	500	238 억	1021528	N	N	N	N
90	20240105	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1169	184	2	18.68	12130357808	10921524	821.16	985	1180	981	1280	690	985	1110.70	2.15	-214452	1045	1014	990	959	935	1003	948	238	295	500	680	1	1	47621751	557	-18.85	0.74	12	22.93	-62.00	1576.00	1302	20231227	-10.22	764	20230726	53.01	1180	-0.93	20240105	966	21.01	20240104	1302	-10.22	20231227	764	53.01	20230726	6.13	N	039980	500	238 억	1021528	N	N	N	N
91	20240105	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1092	107	2	10.86	5262610218	4852194	364.82	985	1143	981	1280	690	985	1084.61	2.15	145458	1045	1014	990	959	935	1003	948	238	295	500	680	1	1	47621751	520	-17.61	0.69	12	10.19	-62.00	1576.00	1302	20231227	-16.13	764	20230726	42.93	1143	-4.46	20240105	966	13.04	20240104	1302	-16.13	20231227	764	42.93	20230726	6.13	N	039980	500	238 억	1021528	N	N	N	N
92	20240105	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1008	23	2	2.34	326456208	327519	24.63	985	1013	981	1280	690	985	996.80	2.15	5329	1045	1014	990	959	935	1003	948	238	295	500	680	1	1	47621751	480	-16.26	0.64	12	0.69	-62.00	1576.00	1302	20231227	-22.58	764	20230726	31.94	1097	-8.11	20240102	966	4.35	20240104	1302	-22.58	20231227	764	31.94	20230726	6.13	N	039980	500	238 억	1021528	N	N	N	N
93	20240105	090438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	985	0	3	0.00	25320950	25738	1.94	985	990	981	1280	690	985	983.73	2.15	609	1045	1014	990	959	935	1003	948	238	295	500	680	1	1	47621751	469	-15.89	0.62	12	0.05	-62.00	1576.00	1302	20231227	-24.35	764	20230726	28.93	1097	-10.21	20240102	966	1.97	20240104	1302	-24.35	20231227	764	28.93	20230726	6.13	N	039980	500	238 억	1021528	N	N	N	N
94	20240104	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	985	-35	5	-3.43	1318279988	1325923	76.94	1015	1021	966	1326	714	1020	994.24	2.07	34608	1088	1054	1031	997	974	1042	985	238	306	500	710	1	1	47621751	469	-15.89	0.62	12	2.78	-62.00	1576.00	1302	20231227	-24.35	764	20230726	28.93	1097	-10.21	20240102	966	1.97	20240104	1302	-24.35	20231227	764	28.93	20230726	4.78	N	039980	500	238 억	985562	N	N	N	N
95	20240104	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	982	-38	5	-3.73	1244365494	1250972	72.59	1015	1021	966	1326	714	1020	994.72	2.07	37880	1088	1054	1031	997	974	1042	985	238	306	500	710	1	1	47621751	468	-15.84	0.62	12	2.63	-62.00	1576.00	1302	20231227	-24.58	764	20230726	28.53	1097	-10.48	20240102	966	1.66	20240104	1302	-24.58	20231227	764	28.53	20230726	4.78	N	039980	500	238 억	985562	N	N	N	N
96	20240104	140437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	990	-30	5	-2.94	1067416008	1071426	62.17	1015	1021	966	1326	714	1020	996.26	2.07	63926	1088	1054	1031	997	974	1042	985	238	306	500	710	1	1	47621751	471	-15.97	0.63	12	2.25	-62.00	1576.00	1302	20231227	-23.96	764	20230726	29.58	1097	-9.75	20240102	966	2.48	20240104	1302	-23.96	20231227	764	29.58	20230726	4.78	N	039980	500	238 억	985562	N	N	N	N
97	20240104	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	998	-22	5	-2.16	993776094	997296	57.87	1015	1021	966	1326	714	1020	996.47	2.07	74569	1088	1054	1031	997	974	1042	985	238	306	500	710	1	1	47621751	475	-16.10	0.63	12	2.09	-62.00	1576.00	1302	20231227	-23.35	764	20230726	30.63	1097	-9.02	20240102	966	3.31	20240104	1302	-23.35	20231227	764	30.63	20230726	4.78	N	039980	500	238 억	985562	N	N	N	N
98	20240104	120436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	997	-23	5	-2.25	948384223	951792	55.23	1015	1021	966	1326	714	1020	996.42	2.07	83552	1088	1054	1031	997	974	1042	985	238	306	500	710	1	1	47621751	475	-16.08	0.63	12	2.00	-62.00	1576.00	1302	20231227	-23.43	764	20230726	30.50	1097	-9.12	20240102	966	3.21	20240104	1302	-23.43	20231227	764	30.50	20230726	4.78	N	039980	500	238 억	985562	N	N	N	N
99	20240104	110436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	995	-25	5	-2.45	824963835	827757	48.03	1015	1021	966	1326	714	1020	996.63	2.07	81745	1088	1054	1031	997	974	1042	985	238	306	500	710	1	1	47621751	474	-16.05	0.63	12	1.74	-62.00	1576.00	1302	20231227	-23.58	764	20230726	30.24	1097	-9.30	20240102	966	3.00	20240104	1302	-23.58	20231227	764	30.24	20230726	4.78	N	039980	500	238 억	985562	N	N	N	N
100	20240104	100436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1004	-16	5	-1.57	699368327	702230	40.75	1015	1021	966	1326	714	1020	995.92	2.07	95015	1088	1054	1031	997	974	1042	985	238	306	500	710	1	1	47621751	478	-16.19	0.64	12	1.47	-62.00	1576.00	1302	20231227	-22.89	764	20230726	31.41	1097	-8.48	20240102	966	3.93	20240104	1302	-22.89	20231227	764	31.41	20230726	4.78	N	039980	500	238 억	985562	N	N	N	N
101	20240104	090438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	977	-43	5	-4.22	210651943	210008	12.19	1015	1021	966	1326	714	1020	1003.07	2.07	-34891	1088	1054	1031	997	974	1042	985	238	306	500	710	1	1	47621751	465	-15.76	0.62	12	0.44	-62.00	1576.00	1302	20231227	-24.96	764	20230726	27.88	1097	-10.94	20240102	966	1.14	20240104	1302	-24.96	20231227	764	27.88	20230726	4.78	N	039980	500	238 억	985562	N	N	N	N
102	20240103	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1020	-50	5	-4.67	1721791416	1679252	55.81	1065	1065	1008	1391	749	1070	1025.29	2.16	-41692	1115	1092	1074	1051	1033	1083	1042	238	321	500	740	1	1	47621751	486	-16.45	0.65	12	3.53	-62.00	1576.00	1302	20231227	-21.66	764	20230726	33.51	1097	-7.02	20240102	1008	1.19	20240103	1302	-21.66	20231227	764	33.51	20230726	3.86	N	039980	500	238 억	1027391	N	N	N	N
103	20240103	150435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1022	-48	5	-4.49	1596043594	1555904	51.71	1065	1065	1008	1391	749	1070	1025.75	2.16	-71089	1115	1092	1074	1051	1033	1083	1042	238	321	500	740	1	1	47621751	487	-16.48	0.65	12	3.27	-62.00	1576.00	1302	20231227	-21.51	764	20230726	33.77	1097	-6.84	20240102	1008	1.39	20240103	1302	-21.51	20231227	764	33.77	20230726	3.86	N	039980	500	238 억	1027391	N	N	N	N
104	20240103	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1018	-52	5	-4.86	1430794440	1393500	46.31	1065	1065	1008	1391	749	1070	1026.71	2.16	-116228	1115	1092	1074	1051	1033	1083	1042	238	321	500	740	1	1	47621751	485	-16.42	0.65	12	2.93	-62.00	1576.00	1302	20231227	-21.81	764	20230726	33.25	1097	-7.20	20240102	1008	0.99	20240103	1302	-21.81	20231227	764	33.25	20230726	3.86	N	039980	500	238 억	1027391	N	N	N	N
105	20240103	130434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1020	-50	5	-4.67	1298063702	1262653	41.96	1065	1065	1008	1391	749	1070	1027.98	2.16	-133846	1115	1092	1074	1051	1033	1083	1042	238	321	500	740	1	1	47621751	486	-16.45	0.65	12	2.65	-62.00	1576.00	1302	20231227	-21.66	764	20230726	33.51	1097	-7.02	20240102	1008	1.19	20240103	1302	-21.66	20231227	764	33.51	20230726	3.86	N	039980	500	238 억	1027391	N	N	N	N
106	20240103	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1026	-44	5	-4.11	1211762446	1178270	39.16	1065	1065	1008	1391	749	1070	1028.36	2.16	-145468	1115	1092	1074	1051	1033	1083	1042	238	321	500	740	1	1	47621751	489	-16.55	0.65	12	2.47	-62.00	1576.00	1302	20231227	-21.20	764	20230726	34.29	1097	-6.47	20240102	1008	1.79	20240103	1302	-21.20	20231227	764	34.29	20230726	3.86	N	039980	500	238 억	1027391	N	N	N	N
107	20240103	110434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1017	-53	5	-4.95	1108490958	1077082	35.79	1065	1065	1008	1391	749	1070	1029.09	2.16	-169808	1115	1092	1074	1051	1033	1083	1042	238	321	500	740	1	1	47621751	484	-16.40	0.65	12	2.26	-62.00	1576.00	1302	20231227	-21.89	764	20230726	33.12	1097	-7.29	20240102	1008	0.89	20240103	1302	-21.89	20231227	764	33.12	20230726	3.86	N	039980	500	238 억	1027391	N	N	N	N
108	20240103	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1013	-57	5	-5.33	961922913	932544	30.99	1065	1065	1010	1391	749	1070	1031.43	2.16	-177533	1115	1092	1074	1051	1033	1083	1042	238	321	500	740	1	1	47621751	482	-16.34	0.64	12	1.96	-62.00	1576.00	1302	20231227	-22.20	764	20230726	32.59	1097	-7.66	20240102	1010	0.30	20240103	1302	-22.20	20231227	764	32.59	20230726	3.86	N	039980	500	238 억	1027391	N	N	N	N
109	20240103	090434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1050	-20	5	-1.87	167821230	160154	5.32	1065	1065	1031	1391	749	1070	1047.62	2.16	-20872	1115	1092	1074	1051	1033	1083	1042	238	321	500	740	1	1	47621751	500	-16.94	0.67	12	0.34	-62.00	1576.00	1302	20231227	-19.35	764	20230726	37.43	1097	-4.28	20240102	1031	1.84	20240103	1302	-19.35	20231227	764	37.43	20230726	3.86	N	039980	500	238 억	1027391	N	N	N	N
110	20240102	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1070	5	2	0.47	3215216674	2989050	13.94	1078	1097	1056	1384	746	1065	1075.68	1.98	47944	1333	1198	1129	994	925	1164	960	238	319	500	740	1	1	47621751	510	-17.26	0.68	12	6.28	-62.00	1576.00	1302	20231227	-17.82	764	20230726	40.05	1097	-2.46	20240102	1056	1.33	20240102	1302	-17.82	20231227	764	40.05	20230726	4.81	N	039980	500	238 억	944205	N	N	N	N
111	20240102	150433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1075	10	2	0.94	2979934452	2769147	12.91	1078	1097	1056	1384	746	1065	1076.13	1.98	78232	1333	1198	1129	994	925	1164	960	238	319	500	740	1	1	47621751	512	-17.34	0.68	12	5.81	-62.00	1576.00	1302	20231227	-17.43	764	20230726	40.71	1097	-2.01	20240102	1056	1.80	20240102	1302	-17.43	20231227	764	40.71	20230726	4.81	N	039980	500	238 억	944205	N	N	N	N
112	20240102	140434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1076	11	2	1.03	2736812083	2543401	11.86	1078	1097	1056	1384	746	1065	1076.05	1.98	77446	1333	1198	1129	994	925	1164	960	238	319	500	740	1	1	47621751	512	-17.35	0.68	12	5.34	-62.00	1576.00	1302	20231227	-17.36	764	20230726	40.84	1097	-1.91	20240102	1056	1.89	20240102	1302	-17.36	20231227	764	40.84	20230726	4.81	N	039980	500	238 억	944205	N	N	N	N
113	20240102	130432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1086	21	2	1.97	2448162859	2276502	10.62	1078	1097	1056	1384	746	1065	1075.41	1.98	43100	1333	1198	1129	994	925	1164	960	238	319	500	740	1	1	47621751	517	-17.52	0.69	12	4.78	-62.00	1576.00	1302	20231227	-16.59	764	20230726	42.15	1097	-1.00	20240102	1056	2.84	20240102	1302	-16.59	20231227	764	42.15	20230726	4.81	N	039980	500	238 억	944205	N	N	N	N
114	20240102	120432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1092	27	2	2.54	2147733848	1998570	9.32	1078	1097	1056	1384	746	1065	1074.65	1.98	-29324	1333	1198	1129	994	925	1164	960	238	319	500	740	1	1	47621751	520	-17.61	0.69	12	4.20	-62.00	1576.00	1302	20231227	-16.13	764	20230726	42.93	1097	-0.46	20240102	1056	3.41	20240102	1302	-16.13	20231227	764	42.93	20230726	4.81	N	039980	500	238 억	944205	N	N	N	N
115	20240102	110431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1076	11	2	1.03	1612181765	1505457	7.02	1078	1089	1056	1384	746	1065	1070.90	1.98	-142912	1333	1198	1129	994	925	1164	960	238	319	500	740	1	1	47621751	512	-17.35	0.68	12	3.16	-62.00	1576.00	1302	20231227	-17.36	764	20230726	40.84	1089	-1.19	20240102	1056	1.89	20240102	1302	-17.36	20231227	764	40.84	20230726	4.81	N	039980	500	238 억	944205	N	N	N	N
116	20240102	100427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1075	10	2	0.94	287660388	268903	1.25	1078	1078	1056	1384	746	1065	1069.79	1.98	-68863	1333	1198	1129	994	925	1164	960	238	319	500	740	1	1	47621751	512	-17.34	0.68	12	0.56	-62.00	1576.00	1302	20231227	-17.43	764	20230726	40.71	1078	-0.28	20240102	1056	1.80	20240102	1302	-17.43	20231227	764	40.71	20230726	4.81	N	039980	500	238 억	944205	N	N	N	N
117	20240102	090422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1065	0	3	0.00	0	0	0.00	0	0	0	1384	746	1065	0.00	1.98	0	1333	1198	1129	994	925	1164	960	238	319	500	740	1	1	47621751	507	-17.18	0.68	12	0.00	-62.00	1576.00	1302	20231227	-18.20	764	20230726	39.40	0	0.00	0	0	0.00	0	1302	-18.20	20231227	764	39.40	20230726	4.81	N	039980	500	238 억	944205	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History