KissMeData/039980/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

45 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1853	164	2	9.71	31256251908	16231468	613.89	1809	1995	1803	2195	1183	1689	1925.67	3.03	110043	1811	1750	1706	1645	1601	1728	1623	258	506	500	1180	1	1	51605102	956	-29.89	1.18	12	31.45	-62.00	1576.00	2150	20240222	-13.81	764	20230726	142.54	2150	-13.81	20240222	966	91.82	20240104	2150	-13.81	20240222	764	142.54	20230726	5.19	N	039980	500	258 억	1565059	N	N	0	N	N
3	20240229	150442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1858	169	2	10.01	30576039484	15864413	600.01	1809	1995	1803	2195	1183	1689	1927.34	3.03	37554	1811	1750	1706	1645	1601	1728	1623	258	506	500	1180	1	1	51605102	959	-29.97	1.18	12	30.74	-62.00	1576.00	2150	20240222	-13.58	764	20230726	143.19	2150	-13.58	20240222	966	92.34	20240104	2150	-13.58	20240222	764	143.19	20230726	5.19	N	039980	500	258 억	1565059	N	N	0	N	N
4	20240229	140442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1875	186	2	11.01	29350482660	15204006	575.03	1809	1995	1803	2195	1183	1689	1930.44	3.03	-35357	1811	1750	1706	1645	1601	1728	1623	258	506	500	1180	1	1	51605102	968	-30.24	1.19	12	29.46	-62.00	1576.00	2150	20240222	-12.79	764	20230726	145.42	2150	-12.79	20240222	966	94.10	20240104	2150	-12.79	20240222	764	145.42	20230726	5.19	N	039980	500	258 억	1565059	N	N	0	N	N
5	20240229	130443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1910	221	2	13.08	27443558962	14192375	536.77	1809	1995	1803	2195	1183	1689	1933.68	3.03	-110696	1811	1750	1706	1645	1601	1728	1623	258	506	500	1180	1	1	51605102	986	-30.81	1.21	12	27.50	-62.00	1576.00	2150	20240222	-11.16	764	20230726	150.00	2150	-11.16	20240222	966	97.72	20240104	2150	-11.16	20240222	764	150.00	20230726	5.19	N	039980	500	258 억	1565059	N	N	0	N	N
6	20240229	120443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1957	268	2	15.87	25291461106	13068729	494.27	1809	1995	1803	2195	1183	1689	1935.27	3.03	-26881	1811	1750	1706	1645	1601	1728	1623	258	506	500	1180	1	1	51605102	1010	-31.56	1.24	12	25.32	-62.00	1576.00	2150	20240222	-8.98	764	20230726	156.15	2150	-8.98	20240222	966	102.59	20240104	2150	-8.98	20240222	764	156.15	20230726	5.19	N	039980	500	258 억	1565059	N	N	0	N	N
7	20240229	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1947	258	2	15.28	20384788388	10576097	400.00	1809	1995	1803	2195	1183	1689	1927.44	3.03	-58448	1811	1750	1706	1645	1601	1728	1623	258	506	500	1180	1	1	51605102	1005	-31.40	1.24	12	20.49	-62.00	1576.00	2150	20240222	-9.44	764	20230726	154.84	2150	-9.44	20240222	966	101.55	20240104	2150	-9.44	20240222	764	154.84	20230726	5.19	N	039980	500	258 억	1565059	N	N	0	N	N
8	20240229	100442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1927	238	2	14.09	11381313231	5979095	226.13	1809	1989	1803	2195	1183	1689	1903.52	3.03	54351	1811	1750	1706	1645	1601	1728	1623	258	506	500	1180	1	1	51605102	994	-31.08	1.22	12	11.59	-62.00	1576.00	2150	20240222	-10.37	764	20230726	152.23	2150	-10.37	20240222	966	99.48	20240104	2150	-10.37	20240222	764	152.23	20230726	5.19	N	039980	500	258 억	1565059	N	N	0	N	N
9	20240229	090441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1875	186	2	11.01	2991460683	1566127	59.23	1809	1989	1803	2195	1183	1689	1910.11	3.03	-88371	1811	1750	1706	1645	1601	1728	1623	258	506	500	1180	1	1	51605102	968	-30.24	1.19	12	3.03	-62.00	1576.00	2150	20240222	-12.79	764	20230726	145.42	2150	-12.79	20240222	966	94.10	20240104	2150	-12.79	20240222	764	145.42	20230726	5.19	N	039980	500	258 억	1565059	N	N	0	N	N
10	20240228	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1689	-60	5	-3.43	4385717623	2572090	79.18	1762	1767	1662	2270	1225	1749	1705.10	3.34	-158416	1876	1812	1762	1698	1648	1787	1673	258	521	500	1220	1	1	51605102	872	-27.24	1.07	12	4.98	-62.00	1576.00	2150	20240222	-21.44	764	20230726	121.07	2150	-21.44	20240222	966	74.84	20240104	2150	-21.44	20240222	764	121.07	20230726	5.25	N	039980	500	258 억	1723043	N	N	0	N	N
11	20240228	150418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1679	-70	5	-4.00	4230317478	2480079	76.35	1762	1767	1662	2270	1225	1749	1705.67	3.34	-166246	1876	1812	1762	1698	1648	1787	1673	258	521	500	1220	1	1	51605102	866	-27.08	1.07	12	4.81	-62.00	1576.00	2150	20240222	-21.91	764	20230726	119.76	2150	-21.91	20240222	966	73.81	20240104	2150	-21.91	20240222	764	119.76	20230726	5.25	N	039980	500	258 억	1723043	N	N	0	N	N
12	20240228	140442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1689	-60	5	-3.43	3485306104	2037302	62.72	1762	1767	1680	2270	1225	1749	1710.70	3.34	-142876	1876	1812	1762	1698	1648	1787	1673	258	521	500	1220	1	1	51605102	872	-27.24	1.07	12	3.95	-62.00	1576.00	2150	20240222	-21.44	764	20230726	121.07	2150	-21.44	20240222	966	74.84	20240104	2150	-21.44	20240222	764	121.07	20230726	5.25	N	039980	500	258 억	1723043	N	N	0	N	N
13	20240228	130443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1692	-57	5	-3.26	3068358331	1790840	55.13	1762	1767	1680	2270	1225	1749	1713.31	3.34	-179475	1876	1812	1762	1698	1648	1787	1673	258	521	500	1220	1	1	51605102	873	-27.29	1.07	12	3.47	-62.00	1576.00	2150	20240222	-21.30	764	20230726	121.47	2150	-21.30	20240222	966	75.16	20240104	2150	-21.30	20240222	764	121.47	20230726	5.25	N	039980	500	258 억	1723043	N	N	0	N	N
14	20240228	120445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1685	-64	5	-3.66	2792056407	1627099	50.09	1762	1767	1682	2270	1225	1749	1715.92	3.34	-186959	1876	1812	1762	1698	1648	1787	1673	258	521	500	1220	1	1	51605102	870	-27.18	1.07	12	3.15	-62.00	1576.00	2150	20240222	-21.63	764	20230726	120.55	2150	-21.63	20240222	966	74.43	20240104	2150	-21.63	20240222	764	120.55	20230726	5.25	N	039980	500	258 억	1723043	N	N	0	N	N
15	20240228	110422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1698	-51	5	-2.92	1981826809	1149985	35.40	1762	1767	1695	2270	1225	1749	1723.29	3.34	-173179	1876	1812	1762	1698	1648	1787	1673	258	521	500	1220	1	1	51605102	876	-27.39	1.08	12	2.23	-62.00	1576.00	2150	20240222	-21.02	764	20230726	122.25	2150	-21.02	20240222	966	75.78	20240104	2150	-21.02	20240222	764	122.25	20230726	5.25	N	039980	500	258 억	1723043	N	N	0	N	N
16	20240228	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1719	-30	5	-1.72	1182653551	682668	21.02	1762	1767	1707	2270	1225	1749	1732.34	3.34	-47733	1876	1812	1762	1698	1648	1787	1673	258	521	500	1220	1	1	51605102	887	-27.73	1.09	12	1.32	-62.00	1576.00	2150	20240222	-20.05	764	20230726	125.00	2150	-20.05	20240222	966	77.95	20240104	2150	-20.05	20240222	764	125.00	20230726	5.25	N	039980	500	258 억	1723043	N	N	0	N	N
17	20240228	090442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1749	0	3	0.00	207772415	118497	3.65	1762	1767	1736	2270	1225	1749	1753.50	3.34	-57162	1876	1812	1762	1698	1648	1787	1673	258	521	500	1220	1	1	51605102	903	-28.21	1.11	12	0.23	-62.00	1576.00	2150	20240222	-18.65	764	20230726	128.93	2150	-18.65	20240222	966	81.06	20240104	2150	-18.65	20240222	764	128.93	20230726	5.25	N	039980	500	258 억	1723043	N	N	0	N	N
18	20240227	160443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1749	-78	5	-4.27	5662625156	3225933	117.93	1814	1826	1712	2375	1279	1827	1755.33	2.58	389001	1969	1898	1859	1788	1749	1878	1768	258	548	500	1270	1	1	51605102	903	-28.21	1.11	12	6.25	-62.00	1576.00	2150	20240222	-18.65	764	20230726	128.93	2150	-18.65	20240222	966	81.06	20240104	2150	-18.65	20240222	764	128.93	20230726	5.04	N	039980	500	258 억	1329584	N	N	0	N	N
19	20240227	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1744	-83	5	-4.54	5442423154	3099582	113.31	1814	1826	1712	2375	1279	1827	1755.84	2.58	406411	1969	1898	1859	1788	1749	1878	1768	258	548	500	1270	1	1	51605102	900	-28.13	1.11	12	6.01	-62.00	1576.00	2150	20240222	-18.88	764	20230726	128.27	2150	-18.88	20240222	966	80.54	20240104	2150	-18.88	20240222	764	128.27	20230726	5.04	N	039980	500	258 억	1329584	N	N	0	N	N
20	20240227	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1736	-91	5	-4.98	4723569886	2684905	98.15	1814	1826	1712	2375	1279	1827	1759.29	2.58	367014	1969	1898	1859	1788	1749	1878	1768	258	548	500	1270	1	1	51605102	896	-28.00	1.10	12	5.20	-62.00	1576.00	2150	20240222	-19.26	764	20230726	127.23	2150	-19.26	20240222	966	79.71	20240104	2150	-19.26	20240222	764	127.23	20230726	5.04	N	039980	500	258 억	1329584	N	N	0	N	N
21	20240227	130411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1757	-70	5	-3.83	4179310818	2376125	86.87	1814	1826	1712	2375	1279	1827	1758.86	2.58	427707	1969	1898	1859	1788	1749	1878	1768	258	548	500	1270	1	1	51605102	907	-28.34	1.11	12	4.60	-62.00	1576.00	2150	20240222	-18.28	764	20230726	129.97	2150	-18.28	20240222	966	81.88	20240104	2150	-18.28	20240222	764	129.97	20230726	5.04	N	039980	500	258 억	1329584	N	N	0	N	N
22	20240227	120444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1724	-103	5	-5.64	3700537150	2101705	76.83	1814	1826	1712	2375	1279	1827	1760.71	2.58	417735	1969	1898	1859	1788	1749	1878	1768	258	548	500	1270	1	1	51605102	890	-27.81	1.09	12	4.07	-62.00	1576.00	2150	20240222	-19.81	764	20230726	125.65	2150	-19.81	20240222	966	78.47	20240104	2150	-19.81	20240222	764	125.65	20230726	5.04	N	039980	500	258 억	1329584	N	N	0	N	N
23	20240227	110442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1757	-70	5	-3.83	2808201744	1584285	57.92	1814	1826	1729	2375	1279	1827	1772.51	2.58	307806	1969	1898	1859	1788	1749	1878	1768	258	548	500	1270	1	1	51605102	907	-28.34	1.11	12	3.07	-62.00	1576.00	2150	20240222	-18.28	764	20230726	129.97	2150	-18.28	20240222	966	81.88	20240104	2150	-18.28	20240222	764	129.97	20230726	5.04	N	039980	500	258 억	1329584	N	N	0	N	N
24	20240227	100439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1761	-66	5	-3.61	1906516862	1066874	39.00	1814	1826	1758	2375	1279	1827	1786.99	2.58	283086	1969	1898	1859	1788	1749	1878	1768	258	548	500	1270	1	1	51605102	909	-28.40	1.12	12	2.07	-62.00	1576.00	2150	20240222	-18.09	764	20230726	130.50	2150	-18.09	20240222	966	82.30	20240104	2150	-18.09	20240222	764	130.50	20230726	5.04	N	039980	500	258 억	1329584	N	N	0	N	N
25	20240227	090440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1810	-17	5	-0.93	306436783	169203	6.19	1814	1826	1800	2375	1279	1827	1810.99	2.58	19068	1969	1898	1859	1788	1749	1878	1768	258	548	500	1270	1	1	51605102	934	-29.19	1.15	12	0.33	-62.00	1576.00	2150	20240222	-15.81	764	20230726	136.91	2150	-15.81	20240222	966	87.37	20240104	2150	-15.81	20240222	764	136.91	20230726	5.04	N	039980	500	258 억	1329584	N	N	0	N	N
26	20240226	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1827	-53	5	-2.82	5053124226	2704515	54.24	1890	1930	1820	2440	1316	1880	1868.55	2.74	-72008	2024	1951	1897	1824	1770	1925	1798	258	560	500	1310	1	1	51605102	943	-29.47	1.16	12	5.24	-62.00	1576.00	2150	20240222	-15.02	764	20230726	139.14	2150	-15.02	20240222	966	89.13	20240104	2150	-15.02	20240222	764	139.14	20230726	6.12	N	039980	500	258 억	1411419	N	N	0	N	N
27	20240226	150439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1832	-48	5	-2.55	4767427722	2548874	51.12	1890	1930	1820	2440	1316	1880	1870.41	2.74	-103236	2024	1951	1897	1824	1770	1925	1798	258	560	500	1310	1	1	51605102	945	-29.55	1.16	12	4.94	-62.00	1576.00	2150	20240222	-14.79	764	20230726	139.79	2150	-14.79	20240222	966	89.65	20240104	2150	-14.79	20240222	764	139.79	20230726	6.12	N	039980	500	258 억	1411419	N	N	0	N	N
28	20240226	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1837	-43	5	-2.29	4223007126	2252069	45.17	1890	1930	1836	2440	1316	1880	1875.17	2.74	-120892	2024	1951	1897	1824	1770	1925	1798	258	560	500	1310	1	1	51605102	948	-29.63	1.17	12	4.36	-62.00	1576.00	2150	20240222	-14.56	764	20230726	140.45	2150	-14.56	20240222	966	90.17	20240104	2150	-14.56	20240222	764	140.45	20230726	6.12	N	039980	500	258 억	1411419	N	N	0	N	N
29	20240226	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1850	-30	5	-1.60	4028384230	2146343	43.05	1890	1930	1836	2440	1316	1880	1876.86	2.74	-134455	2024	1951	1897	1824	1770	1925	1798	258	560	500	1310	1	1	51605102	955	-29.84	1.17	12	4.16	-62.00	1576.00	2150	20240222	-13.95	764	20230726	142.15	2150	-13.95	20240222	966	91.51	20240104	2150	-13.95	20240222	764	142.15	20230726	6.12	N	039980	500	258 억	1411419	N	N	0	N	N
30	20240226	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1851	-29	5	-1.54	3484455918	1851223	37.13	1890	1930	1840	2440	1316	1880	1882.25	2.74	-93195	2024	1951	1897	1824	1770	1925	1798	258	560	500	1310	1	1	51605102	955	-29.85	1.17	12	3.59	-62.00	1576.00	2150	20240222	-13.91	764	20230726	142.28	2150	-13.91	20240222	966	91.61	20240104	2150	-13.91	20240222	764	142.28	20230726	6.12	N	039980	500	258 억	1411419	N	N	0	N	N
31	20240226	110436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1865	-15	5	-0.80	2920987997	1547346	31.03	1890	1930	1840	2440	1316	1880	1887.74	2.74	-58078	2024	1951	1897	1824	1770	1925	1798	258	560	500	1310	1	1	51605102	962	-30.08	1.18	12	3.00	-62.00	1576.00	2150	20240222	-13.26	764	20230726	144.11	2150	-13.26	20240222	966	93.06	20240104	2150	-13.26	20240222	764	144.11	20230726	6.12	N	039980	500	258 억	1411419	N	N	0	N	N
32	20240226	100433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1892	12	2	0.64	2250957659	1191350	23.89	1890	1930	1840	2440	1316	1880	1889.42	2.74	18693	2024	1951	1897	1824	1770	1925	1798	258	560	500	1310	1	1	51605102	976	-30.52	1.20	12	2.31	-62.00	1576.00	2150	20240222	-12.00	764	20230726	147.64	2150	-12.00	20240222	966	95.86	20240104	2150	-12.00	20240222	764	147.64	20230726	6.12	N	039980	500	258 억	1411419	N	N	0	N	N
33	20240226	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1911	31	2	1.65	324181386	170444	3.42	1890	1913	1890	2440	1316	1880	1901.99	2.74	-16362	2024	1951	1897	1824	1770	1925	1798	258	560	500	1310	1	1	51605102	986	-30.82	1.21	12	0.33	-62.00	1576.00	2150	20240222	-11.12	764	20230726	150.13	2150	-11.12	20240222	966	97.83	20240104	2150	-11.12	20240222	764	150.13	20230726	6.12	N	039980	500	258 억	1411419	N	N	0	N	N
34	20240223	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1880	-48	5	-2.49	9424529285	4923363	19.25	1928	1970	1843	2505	1350	1928	1914.25	3.04	-163988	2281	2104	1973	1796	1665	2193	1885	258	577	500	1340	1	1	51605102	970	-30.32	1.19	12	9.54	-62.00	1576.00	2150	20240222	-12.56	764	20230726	146.07	2150	-12.56	20240222	966	94.62	20240104	2150	-12.56	20240222	764	146.07	20230726	6.18	N	039980	500	258 억	1568848	N	N	0	N	N
35	20240223	150432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1895	-33	5	-1.71	8912121695	4651588	18.19	1928	1970	1843	2505	1350	1928	1915.88	3.04	-144074	2281	2104	1973	1796	1665	2193	1885	258	577	500	1340	1	1	51605102	978	-30.56	1.20	12	9.01	-62.00	1576.00	2150	20240222	-11.86	764	20230726	148.04	2150	-11.86	20240222	966	96.17	20240104	2150	-11.86	20240222	764	148.04	20230726	6.18	N	039980	500	258 억	1568848	N	N	0	N	N
36	20240223	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1904	-24	5	-1.24	8166455112	4259167	16.66	1928	1970	1843	2505	1350	1928	1917.33	3.04	-100578	2281	2104	1973	1796	1665	2193	1885	258	577	500	1340	1	1	51605102	983	-30.71	1.21	12	8.25	-62.00	1576.00	2150	20240222	-11.44	764	20230726	149.21	2150	-11.44	20240222	966	97.10	20240104	2150	-11.44	20240222	764	149.21	20230726	6.18	N	039980	500	258 억	1568848	N	N	0	N	N
37	20240223	130431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1948	20	2	1.04	7193687622	3752775	14.68	1928	1970	1843	2505	1350	1928	1916.84	3.04	137698	2281	2104	1973	1796	1665	2193	1885	258	577	500	1340	1	1	51605102	1005	-31.42	1.24	12	7.27	-62.00	1576.00	2150	20240222	-9.40	764	20230726	154.97	2150	-9.40	20240222	966	101.66	20240104	2150	-9.40	20240222	764	154.97	20230726	6.18	N	039980	500	258 억	1568848	N	N	0	N	N
38	20240223	120432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1937	9	2	0.47	6096994363	3190163	12.48	1928	1962	1843	2505	1350	1928	1911.08	3.04	29503	2281	2104	1973	1796	1665	2193	1885	258	577	500	1340	1	1	51605102	1000	-31.24	1.23	12	6.18	-62.00	1576.00	2150	20240222	-9.91	764	20230726	153.53	2150	-9.91	20240222	966	100.52	20240104	2150	-9.91	20240222	764	153.53	20230726	6.18	N	039980	500	258 억	1568848	N	N	0	N	N
39	20240223	110430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1927	-1	5	-0.05	5451239676	2855638	11.17	1928	1962	1843	2505	1350	1928	1908.81	3.04	1377	2281	2104	1973	1796	1665	2193	1885	258	577	500	1340	1	1	51605102	994	-31.08	1.22	12	5.53	-62.00	1576.00	2150	20240222	-10.37	764	20230726	152.23	2150	-10.37	20240222	966	99.48	20240104	2150	-10.37	20240222	764	152.23	20230726	6.18	N	039980	500	258 억	1568848	N	N	0	N	N
40	20240223	100427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1942	14	2	0.73	4355027328	2286280	8.94	1928	1962	1843	2505	1350	1928	1904.65	3.04	-24414	2281	2104	1973	1796	1665	2193	1885	258	577	500	1340	1	1	51605102	1002	-31.32	1.23	12	4.43	-62.00	1576.00	2150	20240222	-9.67	764	20230726	154.19	2150	-9.67	20240222	966	101.04	20240104	2150	-9.67	20240222	764	154.19	20230726	6.18	N	039980	500	258 억	1568848	N	N	0	N	N
41	20240223	090431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1892	-36	5	-1.87	852434836	446346	1.75	1928	1928	1880	2505	1350	1928	1908.98	3.04	-24498	2281	2104	1973	1796	1665	2193	1885	258	577	500	1340	1	1	51605102	976	-30.52	1.20	12	0.86	-62.00	1576.00	2150	20240222	-12.00	764	20230726	147.64	2150	-12.00	20240222	966	95.86	20240104	2150	-12.00	20240222	764	147.64	20230726	6.18	N	039980	500	258 억	1568848	N	N	0	N	N
42	20240222	160423	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1928	138	2	7.71	50816529868	25486859	500.74	1854	2150	1842	2325	1253	1790	1993.95	3.36	-166405	2016	1902	1846	1732	1676	1875	1705	258	535	500	1250	1	1	51605102	995	-31.10	1.22	12	49.39	-62.00	1576.00	2150	20240222	-10.33	764	20230726	152.36	2150	-10.33	20240222	966	99.59	20240104	2150	-10.33	20240222	764	152.36	20230726	6.14	N	039980	500	258 억	1735272	N	N	2404	N	N
43	20240222	150432	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1894	104	2	5.81	49848118759	24982740	490.84	1854	2150	1842	2325	1253	1790	1995.40	3.36	-182668	2016	1902	1846	1732	1676	1875	1705	258	535	500	1250	1	1	51605102	977	-30.55	1.20	12	48.41	-62.00	1576.00	2150	20240222	-11.91	764	20230726	147.91	2150	-11.91	20240222	966	96.07	20240104	2150	-11.91	20240222	764	147.91	20230726	6.14	N	039980	500	258 억	1735272	N	N	2404	N	N
44	20240222	140430	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1910	120	2	6.70	47424101005	23705300	465.74	1854	2150	1842	2325	1253	1790	2000.67	3.36	-263147	2016	1902	1846	1732	1676	1875	1705	258	535	500	1250	1	1	51605102	986	-30.81	1.21	12	45.94	-62.00	1576.00	2150	20240222	-11.16	764	20230726	150.00	2150	-11.16	20240222	966	97.72	20240104	2150	-11.16	20240222	764	150.00	20230726	6.14	N	039980	500	258 억	1735272	N	N	2404	N	N
45	20240222	130422	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1964	174	2	9.72	45091653421	22494254	441.94	1854	2150	1842	2325	1253	1790	2004.70	3.36	-219270	2016	1902	1846	1732	1676	1875	1705	258	535	500	1250	1	1	51605102	1014	-31.68	1.25	12	43.59	-62.00	1576.00	2150	20240222	-8.65	764	20230726	157.07	2150	-8.65	20240222	966	103.31	20240104	2150	-8.65	20240222	764	157.07	20230726	6.14	N	039980	500	258 억	1735272	N	N	2404	N	N
46	20240222	120428	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1978	188	2	10.50	42252733646	21052096	413.61	1854	2150	1842	2325	1253	1790	2007.18	3.36	-84114	2016	1902	1846	1732	1676	1875	1705	258	535	500	1250	1	1	51605102	1021	-31.90	1.26	12	40.79	-62.00	1576.00	2150	20240222	-8.00	764	20230726	158.90	2150	-8.00	20240222	966	104.76	20240104	2150	-8.00	20240222	764	158.90	20230726	6.14	N	039980	500	258 억	1735272	N	N	2404	N	N
47	20240222	110425	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	2065	275	2	15.36	33912414580	16908643	332.20	1854	2150	1842	2325	1253	1790	2005.77	3.36	-12056	2016	1902	1846	1732	1676	1875	1705	258	535	500	1250	5	1	51605102	1066	-33.31	1.31	12	32.77	-62.00	1576.00	2150	20240222	-3.95	764	20230726	170.29	2150	-3.95	20240222	966	113.77	20240104	2150	-3.95	20240222	764	170.29	20230726	6.14	N	039980	500	258 억	1735272	N	N	2404	N	N
48	20240222	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1915	125	2	6.98	15997148309	8236008	161.81	1854	2030	1842	2325	1253	1790	1942.56	3.36	-43609	2016	1902	1846	1732	1676	1875	1705	258	535	500	1250	1	1	51605102	988	-30.89	1.22	12	15.96	-62.00	1576.00	2050	20240219	-6.59	764	20230726	150.65	2050	-6.59	20240219	966	98.24	20240104	2050	-6.59	20240219	764	150.65	20230726	6.14	N	039980	500	258 억	1735272	N	N	2404	N	N
49	20240222	090429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1889	99	2	5.53	1889145051	1007934	19.80	1854	1920	1842	2325	1253	1790	1875.26	3.36	82633	2016	1902	1846	1732	1676	1875	1705	258	535	500	1250	1	1	51605102	975	-30.47	1.20	12	1.95	-62.00	1576.00	2050	20240219	-7.85	764	20230726	147.25	2050	-7.85	20240219	966	95.55	20240104	2050	-7.85	20240219	764	147.25	20230726	6.14	N	039980	500	258 억	1735272	N	N	2404	N	N
50	20240221	160426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1790	-111	5	-5.84	9223147982	4998850	44.87	1901	1960	1790	2470	1331	1901	1845.14	4.09	-415274	2027	1963	1902	1838	1777	1996	1871	258	569	500	1330	1	1	51605102	924	-28.87	1.14	12	9.69	-62.00	1576.00	2050	20240219	-12.68	764	20230726	134.29	2050	-12.68	20240219	966	85.30	20240104	2050	-12.68	20240219	764	134.29	20230726	5.75	N	039980	500	258 억	2111547	N	N	2404	N	N
51	20240221	150422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1797	-104	5	-5.47	8676020758	4694373	42.14	1901	1960	1794	2470	1331	1901	1848.12	4.09	-415686	2027	1963	1902	1838	1777	1996	1871	258	569	500	1330	1	1	51605102	927	-28.98	1.14	12	9.10	-62.00	1576.00	2050	20240219	-12.34	764	20230726	135.21	2050	-12.34	20240219	966	86.02	20240104	2050	-12.34	20240219	764	135.21	20230726	5.75	N	039980	500	258 억	2111547	N	N	5305	N	N
52	20240221	140424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1822	-79	5	-4.16	7471420015	4027029	36.15	1901	1960	1800	2470	1331	1901	1855.27	4.09	-253882	2027	1963	1902	1838	1777	1996	1871	258	569	500	1330	1	1	51605102	940	-29.39	1.16	12	7.80	-62.00	1576.00	2050	20240219	-11.12	764	20230726	138.48	2050	-11.12	20240219	966	88.61	20240104	2050	-11.12	20240219	764	138.48	20230726	5.75	N	039980	500	258 억	2111547	N	N	5305	N	N
53	20240221	130424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1825	-76	5	-4.00	6680235780	3594331	32.27	1901	1960	1800	2470	1331	1901	1858.49	4.09	-121731	2027	1963	1902	1838	1777	1996	1871	258	569	500	1330	1	1	51605102	942	-29.44	1.16	12	6.97	-62.00	1576.00	2050	20240219	-10.98	764	20230726	138.87	2050	-10.98	20240219	966	88.92	20240104	2050	-10.98	20240219	764	138.87	20230726	5.75	N	039980	500	258 억	2111547	N	N	5305	N	N
54	20240221	120424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1837	-64	5	-3.37	6120316226	3286929	29.51	1901	1960	1800	2470	1331	1901	1861.96	4.09	-34127	2027	1963	1902	1838	1777	1996	1871	258	569	500	1330	1	1	51605102	948	-29.63	1.17	12	6.37	-62.00	1576.00	2050	20240219	-10.39	764	20230726	140.45	2050	-10.39	20240219	966	90.17	20240104	2050	-10.39	20240219	764	140.45	20230726	5.75	N	039980	500	258 억	2111547	N	N	5305	N	N
55	20240221	110426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1838	-63	5	-3.31	5756011475	3087258	27.71	1901	1960	1800	2470	1331	1901	1864.39	4.09	14783	2027	1963	1902	1838	1777	1996	1871	258	569	500	1330	1	1	51605102	949	-29.65	1.17	12	5.98	-62.00	1576.00	2050	20240219	-10.34	764	20230726	140.58	2050	-10.34	20240219	966	90.27	20240104	2050	-10.34	20240219	764	140.58	20230726	5.75	N	039980	500	258 억	2111547	N	N	5305	N	N
56	20240221	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1805	-96	5	-5.05	4966911693	2656332	23.85	1901	1960	1800	2470	1331	1901	1869.79	4.09	-24804	2027	1963	1902	1838	1777	1996	1871	258	569	500	1330	1	1	51605102	931	-29.11	1.15	12	5.15	-62.00	1576.00	2050	20240219	-11.95	764	20230726	136.26	2050	-11.95	20240219	966	86.85	20240104	2050	-11.95	20240219	764	136.26	20230726	5.75	N	039980	500	258 억	2111547	N	N	5305	N	N
57	20240221	090421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1947	46	2	2.42	809609970	422964	3.80	1901	1960	1859	2470	1331	1901	1914.27	4.09	-40317	2027	1963	1902	1838	1777	1996	1871	258	569	500	1330	1	1	51605102	1005	-31.40	1.24	12	0.82	-62.00	1576.00	2050	20240219	-5.02	764	20230726	154.84	2050	-5.02	20240219	966	101.55	20240104	2050	-5.02	20240219	764	154.84	20230726	5.75	N	039980	500	258 억	2111547	N	N	5305	N	N
58	20240220	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1901	57	2	3.09	20971778685	11051669	29.84	1871	1966	1841	2395	1291	1844	1897.80	3.46	342162	2224	2033	1859	1668	1494	2129	1764	258	551	500	1290	1	1	51605102	981	-30.66	1.21	12	21.42	-62.00	1576.00	2050	20240219	-7.27	764	20230726	148.82	2050	-7.27	20240219	966	96.79	20240104	2050	-7.27	20240219	764	148.82	20230726	5.89	N	039980	500	258 억	1784644	N	N	5305	N	N
59	20240220	150420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1905	61	2	3.31	20125281809	10605781	28.64	1871	1966	1841	2395	1291	1844	1897.77	3.46	391420	2224	2033	1859	1668	1494	2129	1764	258	551	500	1290	1	1	51605102	983	-30.73	1.21	12	20.55	-62.00	1576.00	2050	20240219	-7.07	764	20230726	149.35	2050	-7.07	20240219	966	97.20	20240104	2050	-7.07	20240219	764	149.35	20230726	5.89	N	039980	500	258 억	1784644	N	N	0	N	N
60	20240220	140420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1907	63	2	3.42	18630077977	9816784	26.51	1871	1966	1841	2395	1291	1844	1897.99	3.46	346857	2224	2033	1859	1668	1494	2129	1764	258	551	500	1290	1	1	51605102	984	-30.76	1.21	12	19.02	-62.00	1576.00	2050	20240219	-6.98	764	20230726	149.61	2050	-6.98	20240219	966	97.41	20240104	2050	-6.98	20240219	764	149.61	20230726	5.89	N	039980	500	258 억	1784644	N	N	0	N	N
61	20240220	130422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1900	56	2	3.04	17707764817	9333201	25.20	1871	1966	1841	2395	1291	1844	1897.51	3.46	186811	2224	2033	1859	1668	1494	2129	1764	258	551	500	1290	1	1	51605102	980	-30.65	1.21	12	18.09	-62.00	1576.00	2050	20240219	-7.32	764	20230726	148.69	2050	-7.32	20240219	966	96.69	20240104	2050	-7.32	20240219	764	148.69	20230726	5.89	N	039980	500	258 억	1784644	N	N	0	N	N
62	20240220	120419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1928	84	2	4.56	16484632950	8691303	23.47	1871	1966	1841	2395	1291	1844	1896.92	3.46	270540	2224	2033	1859	1668	1494	2129	1764	258	551	500	1290	1	1	51605102	995	-31.10	1.22	12	16.84	-62.00	1576.00	2050	20240219	-5.95	764	20230726	152.36	2050	-5.95	20240219	966	99.59	20240104	2050	-5.95	20240219	764	152.36	20230726	5.89	N	039980	500	258 억	1784644	N	N	0	N	N
63	20240220	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1913	69	2	3.74	14723514418	7770504	20.98	1871	1966	1841	2395	1291	1844	1895.05	3.46	-52843	2224	2033	1859	1668	1494	2129	1764	258	551	500	1290	1	1	51605102	987	-30.85	1.21	12	15.06	-62.00	1576.00	2050	20240219	-6.68	764	20230726	150.39	2050	-6.68	20240219	966	98.03	20240104	2050	-6.68	20240219	764	150.39	20230726	5.89	N	039980	500	258 억	1784644	N	N	0	N	N
64	20240220	100409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1862	18	2	0.98	7605212473	4057123	10.95	1871	1908	1841	2395	1291	1844	1874.83	3.46	-354856	2224	2033	1859	1668	1494	2129	1764	258	551	500	1290	1	1	51605102	961	-30.03	1.18	12	7.86	-62.00	1576.00	2050	20240219	-9.17	764	20230726	143.72	2050	-9.17	20240219	966	92.75	20240104	2050	-9.17	20240219	764	143.72	20230726	5.89	N	039980	500	258 억	1784644	N	N	0	N	N
65	20240220	090421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1883	39	2	2.11	2101706378	1117916	3.02	1871	1908	1854	2395	1291	1844	1881.31	3.46	44967	2224	2033	1859	1668	1494	2129	1764	258	551	500	1290	1	1	51605102	972	-30.37	1.19	12	2.17	-62.00	1576.00	2050	20240219	-8.15	764	20230726	146.47	2050	-8.15	20240219	966	94.93	20240104	2050	-8.15	20240219	764	146.47	20230726	5.89	N	039980	500	258 억	1784644	N	N	0	N	N
66	20240219	160420	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1844	196	2	11.89	68432517590	36762320	369.93	1705	2050	1685	2140	1154	1648	1861.49	5.05	-896531	1836	1742	1554	1460	1272	1789	1507	258	492	500	1150	1	1	51605102	952	-29.74	1.17	12	71.24	-62.00	1576.00	2050	20240219	-10.05	764	20230726	141.36	2050	-10.05	20240219	966	90.89	20240104	2050	-10.05	20240219	764	141.36	20230726	5.85	N	039980	500	258 억	2607660	N	N	0	N	N
67	20240219	150423	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1838	190	2	11.53	66804931821	35883278	361.08	1705	2050	1685	2140	1154	1648	1861.73	5.05	-853302	1836	1742	1554	1460	1272	1789	1507	258	492	500	1150	1	1	51605102	949	-29.65	1.17	12	69.53	-62.00	1576.00	2050	20240219	-10.34	764	20230726	140.58	2050	-10.34	20240219	966	90.27	20240104	2050	-10.34	20240219	764	140.58	20230726	5.85	N	039980	500	258 억	2607660	N	N	0	N	N
68	20240219	140422	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1826	178	2	10.80	64469420465	34615110	348.32	1705	2050	1685	2140	1154	1648	1862.46	5.05	-1150227	1836	1742	1554	1460	1272	1789	1507	258	492	500	1150	1	1	51605102	942	-29.45	1.16	12	67.08	-62.00	1576.00	2050	20240219	-10.93	764	20230726	139.01	2050	-10.93	20240219	966	89.03	20240104	2050	-10.93	20240219	764	139.01	20230726	5.85	N	039980	500	258 억	2607660	N	N	0	N	N
69	20240219	130422	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1872	224	2	13.59	57256124975	30691289	308.84	1705	2050	1685	2140	1154	1648	1865.55	5.05	-1344379	1836	1742	1554	1460	1272	1789	1507	258	492	500	1150	1	1	51605102	966	-30.19	1.19	12	59.47	-62.00	1576.00	2050	20240219	-8.68	764	20230726	145.03	2050	-8.68	20240219	966	93.79	20240104	2050	-8.68	20240219	764	145.03	20230726	5.85	N	039980	500	258 억	2607660	N	N	0	N	N
70	20240219	120421	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1936	288	2	17.48	46481903350	25076460	252.34	1705	2050	1685	2140	1154	1648	1853.61	5.05	-1130831	1836	1742	1554	1460	1272	1789	1507	258	492	500	1150	1	1	51605102	999	-31.23	1.23	12	48.59	-62.00	1576.00	2050	20240219	-5.56	764	20230726	153.40	2050	-5.56	20240219	966	100.41	20240104	2050	-5.56	20240219	764	153.40	20230726	5.85	N	039980	500	258 억	2607660	N	N	0	N	N
71	20240219	110420	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1843	195	2	11.83	21970199467	12396493	124.74	1705	1870	1685	2140	1154	1648	1772.29	5.05	-396321	1836	1742	1554	1460	1272	1789	1507	258	492	500	1150	1	1	51605102	951	-29.73	1.17	12	24.02	-62.00	1576.00	1870	20240219	-1.44	764	20230726	141.23	1870	-1.44	20240219	966	90.79	20240104	1870	-1.44	20240219	764	141.23	20230726	5.85	N	039980	500	258 억	2607660	N	N	0	N	N
72	20240219	100418	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1742	94	2	5.70	15450907561	8793949	88.49	1705	1850	1685	2140	1154	1648	1756.99	5.05	-721411	1836	1742	1554	1460	1272	1789	1507	258	492	500	1150	1	1	51605102	899	-28.10	1.11	12	17.04	-62.00	1576.00	1850	20240219	-5.84	764	20230726	128.01	1850	-5.84	20240219	966	80.33	20240104	1850	-5.84	20240219	764	128.01	20230726	5.85	N	039980	500	258 억	2607660	N	N	0	N	N
73	20240219	090418	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1715	67	2	4.07	2993948044	1751553	17.63	1705	1750	1685	2140	1154	1648	1709.31	5.05	-284700	1836	1742	1554	1460	1272	1789	1507	258	492	500	1150	1	1	51605102	885	-27.66	1.09	12	3.39	-62.00	1576.00	1750	20240219	-2.00	764	20230726	124.48	1750	-2.00	20240219	966	77.54	20240104	1750	-2.00	20240219	764	124.48	20230726	5.85	N	039980	500	258 억	2607660	N	N	0	N	N
74	20240216	160416	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1648	270	2	19.59	13510263588	9012895	484.46	1385	1648	1366	1791	965	1378	1497.59	4.41	468731	1470	1423	1397	1350	1324	1411	1338	258	413	500	960	1	1	51605102	850	-26.58	1.05	12	17.47	-62.00	1576.00	1648	20240216	0.00	764	20230726	115.71	1648	0.00	20240216	966	70.60	20240104	1648	0.00	20240216	764	115.71	20230726	5.84	N	039980	500	258 억	2273528	N	N	0	N	N
75	20240216	150418	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1501	123	2	8.93	9861563356	6695485	359.89	1385	1545	1366	1791	965	1378	1472.92	4.41	315682	1470	1423	1397	1350	1324	1411	1338	258	413	500	960	1	1	51605102	775	-24.21	0.95	12	12.97	-62.00	1576.00	1545	20240216	-2.85	764	20230726	96.47	1545	-2.85	20240216	966	55.38	20240104	1545	-2.85	20240216	764	96.47	20230726	5.84	N	039980	500	258 억	2273528	N	N	0	N	N
76	20240216	140421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1478	100	2	7.26	5256340380	3648554	196.12	1385	1520	1366	1791	965	1378	1440.73	4.41	210706	1470	1423	1397	1350	1324	1411	1338	258	413	500	960	1	1	51605102	763	-23.84	0.94	12	7.07	-62.00	1576.00	1540	20240213	-4.03	764	20230726	93.46	1540	-4.03	20240213	966	53.00	20240104	1540	-4.03	20240213	764	93.46	20230726	5.84	N	039980	500	258 억	2273528	N	N	0	N	N
77	20240216	130416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1428	50	2	3.63	2547658964	1816308	97.63	1385	1446	1366	1791	965	1378	1402.71	4.41	25242	1470	1423	1397	1350	1324	1411	1338	258	413	500	960	1	1	51605102	737	-23.03	0.91	12	3.52	-62.00	1576.00	1540	20240213	-7.27	764	20230726	86.91	1540	-7.27	20240213	966	47.83	20240104	1540	-7.27	20240213	764	86.91	20230726	5.84	N	039980	500	258 억	2273528	N	N	0	N	N
78	20240216	120419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1402	24	2	1.74	1769045155	1268551	68.19	1385	1421	1366	1791	965	1378	1394.59	4.41	-50109	1470	1423	1397	1350	1324	1411	1338	258	413	500	960	1	1	51605102	724	-22.61	0.89	12	2.46	-62.00	1576.00	1540	20240213	-8.96	764	20230726	83.51	1540	-8.96	20240213	966	45.13	20240104	1540	-8.96	20240213	764	83.51	20230726	5.84	N	039980	500	258 억	2273528	N	N	0	N	N
79	20240216	110420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1409	31	2	2.25	1411868227	1014695	54.54	1385	1421	1366	1791	965	1378	1391.47	4.41	-18649	1470	1423	1397	1350	1324	1411	1338	258	413	500	960	1	1	51605102	727	-22.73	0.89	12	1.97	-62.00	1576.00	1540	20240213	-8.51	764	20230726	84.42	1540	-8.51	20240213	966	45.86	20240104	1540	-8.51	20240213	764	84.42	20230726	5.84	N	039980	500	258 억	2273528	N	N	0	N	N
80	20240216	100416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1400	22	2	1.60	1182441441	850711	45.73	1385	1421	1366	1791	965	1378	1390.00	4.41	-34677	1470	1423	1397	1350	1324	1411	1338	258	413	500	960	1	1	51605102	722	-22.58	0.89	12	1.65	-62.00	1576.00	1540	20240213	-9.09	764	20230726	83.25	1540	-9.09	20240213	966	44.93	20240104	1540	-9.09	20240213	764	83.25	20230726	5.84	N	039980	500	258 억	2273528	N	N	0	N	N
81	20240216	090413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1380	2	2	0.15	182266992	130819	7.03	1385	1407	1380	1791	965	1378	1393.74	4.41	-476	1470	1423	1397	1350	1324	1411	1338	258	413	500	960	1	1	51605102	712	-22.26	0.88	12	0.25	-62.00	1576.00	1540	20240213	-10.39	764	20230726	80.63	1540	-10.39	20240213	966	42.86	20240104	1540	-10.39	20240213	764	80.63	20230726	5.84	N	039980	500	258 억	2273528	N	N	0	N	N
82	20240215	160415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1378	-36	5	-2.55	2548378370	1822136	50.72	1438	1444	1371	1838	990	1414	1398.39	4.88	-285306	1509	1461	1428	1380	1347	1445	1364	258	424	500	980	1	1	51605102	711	-22.23	0.87	12	3.53	-62.00	1576.00	1540	20240213	-10.52	764	20230726	80.37	1540	-10.52	20240213	966	42.65	20240104	1540	-10.52	20240213	764	80.37	20230726	6.43	N	039980	500	258 억	2516489	N	N	0	N	N
83	20240215	150418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1383	-31	5	-2.19	2416645760	1726654	48.06	1438	1444	1371	1838	990	1414	1399.42	4.88	-271225	1509	1461	1428	1380	1347	1445	1364	258	424	500	980	1	1	51605102	714	-22.31	0.88	12	3.35	-62.00	1576.00	1540	20240213	-10.19	764	20230726	81.02	1540	-10.19	20240213	966	43.17	20240104	1540	-10.19	20240213	764	81.02	20230726	6.43	N	039980	500	258 억	2516489	N	N	0	N	N
84	20240215	140415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1381	-33	5	-2.33	2195486098	1566601	43.61	1438	1444	1371	1838	990	1414	1401.25	4.88	-253580	1509	1461	1428	1380	1347	1445	1364	258	424	500	980	1	1	51605102	713	-22.27	0.88	12	3.04	-62.00	1576.00	1540	20240213	-10.32	764	20230726	80.76	1540	-10.32	20240213	966	42.96	20240104	1540	-10.32	20240213	764	80.76	20230726	6.43	N	039980	500	258 억	2516489	N	N	0	N	N
85	20240215	130412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1378	-36	5	-2.55	1902962811	1354101	37.69	1438	1444	1374	1838	990	1414	1405.19	4.88	-299943	1509	1461	1428	1380	1347	1445	1364	258	424	500	980	1	1	51605102	711	-22.23	0.87	12	2.62	-62.00	1576.00	1540	20240213	-10.52	764	20230726	80.37	1540	-10.52	20240213	966	42.65	20240104	1540	-10.52	20240213	764	80.37	20230726	6.43	N	039980	500	258 억	2516489	N	N	0	N	N
86	20240215	120416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1403	-11	5	-0.78	1623477988	1152155	32.07	1438	1444	1382	1838	990	1414	1408.98	4.88	-255243	1509	1461	1428	1380	1347	1445	1364	258	424	500	980	1	1	51605102	724	-22.63	0.89	12	2.23	-62.00	1576.00	1540	20240213	-8.90	764	20230726	83.64	1540	-8.90	20240213	966	45.24	20240104	1540	-8.90	20240213	764	83.64	20230726	6.43	N	039980	500	258 억	2516489	N	N	0	N	N
87	20240215	110413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1402	-12	5	-0.85	1493524199	1059282	29.49	1438	1444	1382	1838	990	1414	1409.85	4.88	-258585	1509	1461	1428	1380	1347	1445	1364	258	424	500	980	1	1	51605102	724	-22.61	0.89	12	2.05	-62.00	1576.00	1540	20240213	-8.96	764	20230726	83.51	1540	-8.96	20240213	966	45.13	20240104	1540	-8.96	20240213	764	83.51	20230726	6.43	N	039980	500	258 억	2516489	N	N	0	N	N
88	20240215	100411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1391	-23	5	-1.63	1231924929	871958	24.27	1438	1444	1390	1838	990	1414	1412.79	4.88	-264789	1509	1461	1428	1380	1347	1445	1364	258	424	500	980	1	1	51605102	718	-22.44	0.88	12	1.69	-62.00	1576.00	1540	20240213	-9.68	764	20230726	82.07	1540	-9.68	20240213	966	44.00	20240104	1540	-9.68	20240213	764	82.07	20230726	6.43	N	039980	500	258 억	2516489	N	N	0	N	N
89	20240215	090411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1408	-6	5	-0.42	288257903	203058	5.65	1438	1444	1402	1838	990	1414	1420.28	4.88	-92357	1509	1461	1428	1380	1347	1445	1364	258	424	500	980	1	1	51605102	727	-22.71	0.89	12	0.39	-62.00	1576.00	1540	20240213	-8.57	764	20230726	84.29	1540	-8.57	20240213	966	45.76	20240104	1540	-8.57	20240213	764	84.29	20230726	6.43	N	039980	500	258 억	2516489	N	N	0	N	N
90	20240214	160410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1414	-55	5	-3.74	5023389327	3516278	29.65	1456	1476	1395	1909	1029	1469	1428.45	4.97	-157117	1709	1589	1420	1300	1131	1649	1360	258	440	500	1020	1	1	51605102	730	-22.81	0.90	12	6.81	-62.00	1576.00	1540	20240213	-8.18	764	20230726	85.08	1540	-8.18	20240213	966	46.38	20240104	1540	-8.18	20240213	764	85.08	20230726	6.64	N	039980	500	258 억	2565379	N	N	0	N	N
91	20240214	150411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1400	-69	5	-4.70	4715403382	3297904	27.81	1456	1476	1395	1909	1029	1469	1429.56	4.97	-118656	1709	1589	1420	1300	1131	1649	1360	258	440	500	1020	1	1	51605102	722	-22.58	0.89	12	6.39	-62.00	1576.00	1540	20240213	-9.09	764	20230726	83.25	1540	-9.09	20240213	966	44.93	20240104	1540	-9.09	20240213	764	83.25	20230726	6.64	N	039980	500	258 억	2565379	N	N	0	N	N
92	20240214	140409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1406	-63	5	-4.29	4025638528	2806722	23.67	1456	1476	1404	1909	1029	1469	1434.02	4.97	-34004	1709	1589	1420	1300	1131	1649	1360	258	440	500	1020	1	1	51605102	726	-22.68	0.89	12	5.44	-62.00	1576.00	1540	20240213	-8.70	764	20230726	84.03	1540	-8.70	20240213	966	45.55	20240104	1540	-8.70	20240213	764	84.03	20230726	6.64	N	039980	500	258 억	2565379	N	N	0	N	N
93	20240214	130411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1441	-28	5	-1.91	3523452829	2452552	20.68	1456	1476	1405	1909	1029	1469	1436.36	4.97	100036	1709	1589	1420	1300	1131	1649	1360	258	440	500	1020	1	1	51605102	744	-23.24	0.91	12	4.75	-62.00	1576.00	1540	20240213	-6.43	764	20230726	88.61	1540	-6.43	20240213	966	49.17	20240104	1540	-6.43	20240213	764	88.61	20230726	6.64	N	039980	500	258 억	2565379	N	N	0	N	N
94	20240214	120407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1430	-39	5	-2.65	3272326148	2277119	19.20	1456	1476	1405	1909	1029	1469	1436.74	4.97	85047	1709	1589	1420	1300	1131	1649	1360	258	440	500	1020	1	1	51605102	738	-23.06	0.91	12	4.41	-62.00	1576.00	1540	20240213	-7.14	764	20230726	87.17	1540	-7.14	20240213	966	48.03	20240104	1540	-7.14	20240213	764	87.17	20230726	6.64	N	039980	500	258 억	2565379	N	N	0	N	N
95	20240214	110413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1440	-29	5	-1.97	2808434839	1952370	16.47	1456	1476	1405	1909	1029	1469	1438.14	4.97	22642	1709	1589	1420	1300	1131	1649	1360	258	440	500	1020	1	1	51605102	743	-23.23	0.91	12	3.78	-62.00	1576.00	1540	20240213	-6.49	764	20230726	88.48	1540	-6.49	20240213	966	49.07	20240104	1540	-6.49	20240213	764	88.48	20230726	6.64	N	039980	500	258 억	2565379	N	N	0	N	N
96	20240214	090406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1409	-60	5	-4.08	534823700	373995	3.15	1456	1457	1407	1909	1029	1469	1427.66	4.97	-66512	1709	1589	1420	1300	1131	1649	1360	258	440	500	1020	1	1	51605102	727	-22.73	0.89	12	0.72	-62.00	1576.00	1540	20240213	-8.51	764	20230726	84.42	1540	-8.51	20240213	966	45.86	20240104	1540	-8.51	20240213	764	84.42	20230726	6.64	N	039980	500	258 억	2565379	N	N	0	N	N
97	20240213	160405	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1469	223	2	17.90	17168382410	11769060	815.60	1252	1540	1251	1619	873	1246	1458.76	3.13	1061745	1348	1297	1249	1198	1150	1322	1223	258	373	500	870	1	1	51605102	758	-23.69	0.93	12	22.81	-62.00	1576.00	1540	20240213	-4.61	764	20230726	92.28	1540	-4.61	20240213	966	52.07	20240104	1540	-4.61	20240213	764	92.28	20230726	6.53	N	039980	500	258 억	1614979	N	N	0	N	N
98	20240213	150404	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1489	243	2	19.50	16433912367	11270928	781.08	1252	1540	1251	1619	873	1246	1458.08	3.13	1111455	1348	1297	1249	1198	1150	1322	1223	258	373	500	870	1	1	51605102	768	-24.02	0.94	12	21.84	-62.00	1576.00	1540	20240213	-3.31	764	20230726	94.90	1540	-3.31	20240213	966	54.14	20240104	1540	-3.31	20240213	764	94.90	20230726	6.53	N	039980	500	258 억	1614979	N	N	0	N	N
99	20240213	140411	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N	N	1501	255	2	20.47	14887747201	10236405	709.39	1252	1540	1251	1619	873	1246	1454.39	3.13	1019375	1348	1297	1249	1198	1150	1322	1223	258	373	500	870	1	1	51605102	775	-24.21	0.95	12	19.84	-62.00	1576.00	1540	20240213	-2.53	764	20230726	96.47	1540	-2.53	20240213	966	55.38	20240104	1540	-2.53	20240213	764	96.47	20230726	6.53	N	039980	500	258 억	1614979	N	N	0	N	N
100	20240213	130406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1488	242	2	19.42	10369543219	7237975	501.60	1252	1494	1251	1619	873	1246	1432.66	3.13	1085021	1348	1297	1249	1198	1150	1322	1223	258	373	500	870	1	1	51605102	768	-24.00	0.94	12	14.03	-62.00	1576.00	1501	20240130	-0.87	764	20230726	94.76	1501	-0.87	20240130	966	54.04	20240104	1501	-0.87	20240130	764	94.76	20230726	6.53	N	039980	500	258 억	1614979	N	N	0	N	N
101	20240213	120410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1460	214	2	17.17	9064821129	6348114	439.93	1252	1494	1251	1619	873	1246	1427.96	3.13	1070794	1348	1297	1249	1198	1150	1322	1223	258	373	500	870	1	1	51605102	753	-23.55	0.93	12	12.30	-62.00	1576.00	1501	20240130	-2.73	764	20230726	91.10	1501	-2.73	20240130	966	51.14	20240104	1501	-2.73	20240130	764	91.10	20230726	6.53	N	039980	500	258 억	1614979	N	N	0	N	N
102	20240213	110409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1470	224	2	17.98	6742239293	4770440	330.59	1252	1490	1251	1619	873	1246	1413.34	3.13	932843	1348	1297	1249	1198	1150	1322	1223	258	373	500	870	1	1	51605102	759	-23.71	0.93	12	9.24	-62.00	1576.00	1501	20240130	-2.07	764	20230726	92.41	1501	-2.07	20240130	966	52.17	20240104	1501	-2.07	20240130	764	92.41	20230726	6.53	N	039980	500	258 억	1614979	N	N	0	N	N
103	20240213	100334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N	N	1406	160	2	12.84	2584490257	1898826	131.59	1252	1415	1251	1619	873	1246	1361.10	3.13	405480	1348	1297	1249	1198	1150	1322	1223	258	373	500	870	1	1	51605102	726	-22.68	0.89	12	3.68	-62.00	1576.00	1501	20240130	-6.33	764	20230726	84.03	1501	-6.33	20240130	966	45.55	20240104	1501	-6.33	20240130	764	84.03	20230726	6.53	N	039980	500	258 억	1614979	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History