KissMeData/040350/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	423	-16	5	-3.64	212749274	496802	606.05	440	440	421	570	308	439	428.24	0.52	0	21287	446	442	439	435	432	444	437	715	131	500	290	1	1	142973472	605	-5.10	1.36	12	0.35	-83.00	311.00	769	20230414	-44.99	417	20230320	1.44	545	-22.39	20240103	421	0.48	20240229	769	-44.99	20230414	417	1.44	20230320	0.00	N	040350	500	714 억		749812	N	N	0	N	00	N
3	20240229	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	426	-13	5	-2.96	194953581	454745	554.74	440	440	423	570	308	439	428.71	0.52	0	18912	446	442	439	435	432	444	437	715	131	500	290	1	1	142973472	609	-5.13	1.37	12	0.32	-83.00	311.00	769	20230414	-44.60	417	20230320	2.16	545	-21.83	20240103	423	0.71	20240229	769	-44.60	20230414	417	2.16	20230320	0.00	N	040350	500	714 억		749812	N	N	0	N	00	N
4	20240229	140443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	429	-10	5	-2.28	147787889	344355	420.08	440	440	425	570	308	439	429.17	0.52	0	16585	446	442	439	435	432	444	437	715	131	500	290	1	1	142973472	613	-5.17	1.38	12	0.24	-83.00	311.00	769	20230414	-44.21	417	20230320	2.88	545	-21.28	20240103	424	1.18	20240214	769	-44.21	20230414	417	2.88	20230320	0.00	N	040350	500	714 억		749812	N	N	0	N	00	N
5	20240229	130443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	431	-8	5	-1.82	138213814	322042	392.86	440	440	425	570	308	439	429.18	0.52	0	18992	446	442	439	435	432	444	437	715	131	500	290	1	1	142973472	616	-5.19	1.39	12	0.23	-83.00	311.00	769	20230414	-43.95	417	20230320	3.36	545	-20.92	20240103	424	1.65	20240214	769	-43.95	20230414	417	3.36	20230320	0.00	N	040350	500	714 억		749812	N	N	0	N	00	N
6	20240229	120444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	433	-6	5	-1.37	88033203	204290	249.21	440	440	426	570	308	439	430.92	0.52	0	16011	446	442	439	435	432	444	437	715	131	500	290	1	1	142973472	619	-5.22	1.39	12	0.14	-83.00	311.00	769	20230414	-43.69	417	20230320	3.84	545	-20.55	20240103	424	2.12	20240214	769	-43.69	20230414	417	3.84	20230320	0.00	N	040350	500	714 억		749812	N	N	0	N	00	N
7	20240229	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	435	-4	5	-0.91	42094575	97312	118.71	440	440	430	570	308	439	432.57	0.52	0	8910	446	442	439	435	432	444	437	715	131	500	290	1	1	142973472	622	-5.24	1.40	12	0.07	-83.00	311.00	769	20230414	-43.43	417	20230320	4.32	545	-20.18	20240103	424	2.59	20240214	769	-43.43	20230414	417	4.32	20230320	0.00	N	040350	500	714 억		749812	N	N	0	N	00	N
8	20240229	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	435	-4	5	-0.91	38708573	89492	109.17	440	440	430	570	308	439	432.54	0.52	0	9288	446	442	439	435	432	444	437	715	131	500	290	1	1	142973472	622	-5.24	1.40	12	0.06	-83.00	311.00	769	20230414	-43.43	417	20230320	4.32	545	-20.18	20240103	424	2.59	20240214	769	-43.43	20230414	417	4.32	20230320	0.00	N	040350	500	714 억		749812	N	N	0	N	00	N
9	20240229	090442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	440	1	2	0.23	22440	51	0.06	440	440	440	570	308	439	440.00	0.52	0	-7	446	442	439	435	432	444	437	715	131	500	290	1	1	142973472	629	-5.30	1.41	12	0.00	-83.00	311.00	769	20230414	-42.78	417	20230320	5.52	545	-19.27	20240103	424	3.77	20240214	769	-42.78	20230414	417	5.52	20230320	0.00	N	040350	500	714 억		749812	N	N	0	N	00	N
10	20240228	160418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	439	1	2	0.23	35883390	81733	78.02	438	443	436	569	307	438	439.03	0.52	0	6661	456	446	441	431	426	444	429	715	131	500	290	1	1	142973472	628	-5.29	1.41	12	0.06	-83.00	311.00	769	20230414	-42.91	417	20230320	5.28	545	-19.45	20240103	424	3.54	20240214	769	-42.91	20230414	417	5.28	20230320	0.00	N	040350	500	714 억		743151	N	N	0	N	00	N
11	20240228	150418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	437	-1	5	-0.23	33626716	76592	73.11	438	443	436	569	307	438	439.04	0.52	0	6659	456	446	441	431	426	444	429	715	131	500	290	1	1	142973472	625	-5.27	1.41	12	0.05	-83.00	311.00	769	20230414	-43.17	417	20230320	4.80	545	-19.82	20240103	424	3.07	20240214	769	-43.17	20230414	417	4.80	20230320	0.00	N	040350	500	714 억		743151	N	N	0	N	00	N
12	20240228	140443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	439	1	2	0.23	26004245	59159	56.47	438	443	437	569	307	438	439.57	0.52	0	6301	456	446	441	431	426	444	429	715	131	500	290	1	1	142973472	628	-5.29	1.41	12	0.04	-83.00	311.00	769	20230414	-42.91	417	20230320	5.28	545	-19.45	20240103	424	3.54	20240214	769	-42.91	20230414	417	5.28	20230320	0.00	N	040350	500	714 억		743151	N	N	0	N	00	N
13	20240228	130444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	438	0	3	0.00	22414319	50975	48.66	438	443	438	569	307	438	439.71	0.52	0	3154	456	446	441	431	426	444	429	715	131	500	290	1	1	142973472	626	-5.28	1.41	12	0.04	-83.00	311.00	769	20230414	-43.04	417	20230320	5.04	545	-19.63	20240103	424	3.30	20240214	769	-43.04	20230414	417	5.04	20230320	0.00	N	040350	500	714 억		743151	N	N	0	N	00	N
14	20240228	120445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	438	0	3	0.00	18301769	41602	39.71	438	443	438	569	307	438	439.93	0.52	0	2835	456	446	441	431	426	444	429	715	131	500	290	1	1	142973472	626	-5.28	1.41	12	0.03	-83.00	311.00	769	20230414	-43.04	417	20230320	5.04	545	-19.63	20240103	424	3.30	20240214	769	-43.04	20230414	417	5.04	20230320	0.00	N	040350	500	714 억		743151	N	N	0	N	00	N
15	20240228	110423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	443	5	2	1.14	10293466	23368	22.31	438	443	438	569	307	438	440.49	0.52	0	1253	456	446	441	431	426	444	429	715	131	500	290	1	1	142973472	633	-5.34	1.42	12	0.02	-83.00	311.00	769	20230414	-42.39	417	20230320	6.24	545	-18.72	20240103	424	4.48	20240214	769	-42.39	20230414	417	6.24	20230320	0.00	N	040350	500	714 억		743151	N	N	0	N	00	N
16	20240228	100442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	3	2	0.68	5874487	13330	12.72	438	443	438	569	307	438	440.70	0.52	0	-698	456	446	441	431	426	444	429	715	131	500	290	1	1	142973472	631	-5.31	1.42	12	0.01	-83.00	311.00	769	20230414	-42.65	417	20230320	5.76	545	-19.08	20240103	424	4.01	20240214	769	-42.65	20230414	417	5.76	20230320	0.00	N	040350	500	714 억		743151	N	N	0	N	00	N
17	20240228	090443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	3	2	0.68	1471123	3344	3.19	438	443	438	569	307	438	439.93	0.52	0	-1415	456	446	441	431	426	444	429	715	131	500	290	1	1	142973472	631	-5.31	1.42	12	0.00	-83.00	311.00	769	20230414	-42.65	417	20230320	5.76	545	-19.08	20240103	424	4.01	20240214	769	-42.65	20230414	417	5.76	20230320	0.00	N	040350	500	714 억		743151	N	N	0	N	00	N
18	20240227	160443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	438	-11	5	-2.45	46171198	104757	31.78	444	451	436	583	315	449	440.75	0.51	0	7043	466	457	444	435	422	462	440	715	134	500	300	1	1	142973472	626	-5.28	1.41	12	0.07	-83.00	311.00	769	20230414	-43.04	417	20230320	5.04	545	-19.63	20240103	424	3.30	20240214	769	-43.04	20230414	417	5.04	20230320	0.00	N	040350	500	714 억		736108	N	N	0	N	00	N
19	20240227	150444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	-8	5	-1.78	42200283	95713	29.04	444	451	436	583	315	449	440.90	0.51	0	7031	466	457	444	435	422	462	440	715	134	500	300	1	1	142973472	631	-5.31	1.42	12	0.07	-83.00	311.00	769	20230414	-42.65	417	20230320	5.76	545	-19.08	20240103	424	4.01	20240214	769	-42.65	20230414	417	5.76	20230320	0.00	N	040350	500	714 억		736108	N	N	0	N	00	N
20	20240227	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	-8	5	-1.78	39686077	90005	27.31	444	451	436	583	315	449	440.93	0.51	0	7617	466	457	444	435	422	462	440	715	134	500	300	1	1	142973472	631	-5.31	1.42	12	0.06	-83.00	311.00	769	20230414	-42.65	417	20230320	5.76	545	-19.08	20240103	424	4.01	20240214	769	-42.65	20230414	417	5.76	20230320	0.00	N	040350	500	714 억		736108	N	N	0	N	00	N
21	20240227	130411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	438	-11	5	-2.45	38616152	87574	26.57	444	451	436	583	315	449	440.95	0.51	0	7717	466	457	444	435	422	462	440	715	134	500	300	1	1	142973472	626	-5.28	1.41	12	0.06	-83.00	311.00	769	20230414	-43.04	417	20230320	5.04	545	-19.63	20240103	424	3.30	20240214	769	-43.04	20230414	417	5.04	20230320	0.00	N	040350	500	714 억		736108	N	N	0	N	00	N
22	20240227	120445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	437	-12	5	-2.67	37296722	84560	25.65	444	451	436	583	315	449	441.07	0.51	0	7716	466	457	444	435	422	462	440	715	134	500	300	1	1	142973472	625	-5.27	1.41	12	0.06	-83.00	311.00	769	20230414	-43.17	417	20230320	4.80	545	-19.82	20240103	424	3.07	20240214	769	-43.17	20230414	417	4.80	20230320	0.00	N	040350	500	714 억		736108	N	N	0	N	00	N
23	20240227	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	-8	5	-1.78	31406108	71122	21.58	444	451	436	583	315	449	441.58	0.51	0	3507	466	457	444	435	422	462	440	715	134	500	300	1	1	142973472	631	-5.31	1.42	12	0.05	-83.00	311.00	769	20230414	-42.65	417	20230320	5.76	545	-19.08	20240103	424	4.01	20240214	769	-42.65	20230414	417	5.76	20230320	0.00	N	040350	500	714 억		736108	N	N	0	N	00	N
24	20240227	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	445	-4	5	-0.89	9486029	21309	6.46	444	451	442	583	315	449	445.17	0.51	0	-754	466	457	444	435	422	462	440	715	134	500	300	1	1	142973472	636	-5.36	1.43	12	0.01	-83.00	311.00	769	20230414	-42.13	417	20230320	6.71	545	-18.35	20240103	424	4.95	20240214	769	-42.13	20230414	417	6.71	20230320	0.00	N	040350	500	714 억		736108	N	N	0	N	00	N
25	20240227	090441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	450	1	2	0.22	1377981	3078	0.93	444	450	444	583	315	449	447.69	0.51	0	-751	466	457	444	435	422	462	440	715	134	500	300	1	1	142973472	643	-5.42	1.45	12	0.00	-83.00	311.00	769	20230414	-41.48	417	20230320	7.91	545	-17.43	20240103	424	6.13	20240214	769	-41.48	20230414	417	7.91	20230320	0.00	N	040350	500	714 억		736108	N	N	0	N	00	N
26	20240226	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	449	3	2	0.67	145545556	329614	182.42	446	453	431	579	313	446	441.56	0.52	0	-4194	458	451	441	434	424	455	438	715	133	500	300	1	1	142973472	642	-5.41	1.44	12	0.23	-83.00	311.00	769	20230414	-41.61	417	20230320	7.67	545	-17.61	20240103	424	5.90	20240214	769	-41.61	20230414	417	7.67	20230320	0.00	N	040350	500	714 억		740317	N	N	0	N	00	N
27	20240226	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	450	4	2	0.90	140686443	318787	176.42	446	453	431	579	313	446	441.32	0.52	0	-4401	458	451	441	434	424	455	438	715	133	500	300	1	1	142973472	643	-5.42	1.45	12	0.22	-83.00	311.00	769	20230414	-41.48	417	20230320	7.91	545	-17.43	20240103	424	6.13	20240214	769	-41.48	20230414	417	7.91	20230320	0.00	N	040350	500	714 억		740317	N	N	0	N	00	N
28	20240226	140440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	444	-2	5	-0.45	139275750	315636	174.68	446	453	431	579	313	446	441.25	0.52	0	-6181	458	451	441	434	424	455	438	715	133	500	300	1	1	142973472	635	-5.35	1.43	12	0.22	-83.00	311.00	769	20230414	-42.26	417	20230320	6.47	545	-18.53	20240103	424	4.72	20240214	769	-42.26	20230414	417	6.47	20230320	0.00	N	040350	500	714 억		740317	N	N	0	N	00	N
29	20240226	130439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	452	6	2	1.35	120308850	273341	151.27	446	453	431	579	313	446	440.14	0.52	0	-9289	458	451	441	434	424	455	438	715	133	500	300	1	1	142973472	646	-5.45	1.45	12	0.19	-83.00	311.00	769	20230414	-41.22	417	20230320	8.39	545	-17.06	20240103	424	6.60	20240214	769	-41.22	20230414	417	8.39	20230320	0.00	N	040350	500	714 억		740317	N	N	0	N	00	N
30	20240226	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	435	-11	5	-2.47	67162404	153493	84.95	446	447	431	579	313	446	437.56	0.52	0	-19904	458	451	441	434	424	455	438	715	133	500	300	1	1	142973472	622	-5.24	1.40	12	0.11	-83.00	311.00	769	20230414	-43.43	417	20230320	4.32	545	-20.18	20240103	424	2.59	20240214	769	-43.43	20230414	417	4.32	20230320	0.00	N	040350	500	714 억		740317	N	N	0	N	00	N
31	20240226	110436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	437	-9	5	-2.02	58951852	134711	74.55	446	447	431	579	313	446	437.62	0.52	0	-11267	458	451	441	434	424	455	438	715	133	500	300	1	1	142973472	625	-5.27	1.41	12	0.09	-83.00	311.00	769	20230414	-43.17	417	20230320	4.80	545	-19.82	20240103	424	3.07	20240214	769	-43.17	20230414	417	4.80	20230320	0.00	N	040350	500	714 억		740317	N	N	0	N	00	N
32	20240226	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	437	-9	5	-2.02	34477922	78832	43.63	446	447	431	579	313	446	437.36	0.52	0	-1315	458	451	441	434	424	455	438	715	133	500	300	1	1	142973472	625	-5.27	1.41	12	0.06	-83.00	311.00	769	20230414	-43.17	417	20230320	4.80	545	-19.82	20240103	424	3.07	20240214	769	-43.17	20230414	417	4.80	20230320	0.00	N	040350	500	714 억		740317	N	N	0	N	00	N
33	20240226	090433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	446	0	3	0.00	45492	102	0.06	446	446	446	579	313	446	446.00	0.52	0	-11	458	451	441	434	424	455	438	715	133	500	300	1	1	142973472	638	-5.37	1.43	12	0.00	-83.00	311.00	769	20230414	-42.00	417	20230320	6.95	545	-18.17	20240103	424	5.19	20240214	769	-42.00	20230414	417	6.95	20230320	0.00	N	040350	500	714 억		740317	N	N	0	N	00	N
34	20240223	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	446	8	2	1.83	79227136	179692	205.33	438	448	431	569	307	438	440.91	0.52	0	4137	446	442	436	432	426	439	429	715	131	500	290	1	1	142973472	638	-5.37	1.43	12	0.13	-83.00	311.00	769	20230414	-42.00	417	20230320	6.95	545	-18.17	20240103	424	5.19	20240214	769	-42.00	20230414	417	6.95	20230320	0.00	N	040350	500	714 억		739208	N	N	0	N	00	N
35	20240223	150433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	442	4	2	0.91	71622224	162518	185.71	438	448	431	569	307	438	440.70	0.52	0	2246	446	442	436	432	426	439	429	715	131	500	290	1	1	142973472	632	-5.33	1.42	12	0.11	-83.00	311.00	769	20230414	-42.52	417	20230320	6.00	545	-18.90	20240103	424	4.25	20240214	769	-42.52	20230414	417	6.00	20230320	0.00	N	040350	500	714 억		739208	N	N	0	N	00	N
36	20240223	140434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	446	8	2	1.83	60565686	137637	157.28	438	448	431	569	307	438	440.04	0.52	0	2674	446	442	436	432	426	439	429	715	131	500	290	1	1	142973472	638	-5.37	1.43	12	0.10	-83.00	311.00	769	20230414	-42.00	417	20230320	6.95	545	-18.17	20240103	424	5.19	20240214	769	-42.00	20230414	417	6.95	20230320	0.00	N	040350	500	714 억		739208	N	N	0	N	00	N
37	20240223	130432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	445	7	2	1.60	48318943	110173	125.89	438	446	431	569	307	438	438.57	0.52	0	-3988	446	442	436	432	426	439	429	715	131	500	290	1	1	142973472	636	-5.36	1.43	12	0.08	-83.00	311.00	769	20230414	-42.13	417	20230320	6.71	545	-18.35	20240103	424	4.95	20240214	769	-42.13	20230414	417	6.71	20230320	0.00	N	040350	500	714 억		739208	N	N	0	N	00	N
38	20240223	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	3	2	0.68	36022844	82462	94.23	438	443	431	569	307	438	436.84	0.52	0	-7059	446	442	436	432	426	439	429	715	131	500	290	1	1	142973472	631	-5.31	1.42	12	0.06	-83.00	311.00	769	20230414	-42.65	417	20230320	5.76	545	-19.08	20240103	424	4.01	20240214	769	-42.65	20230414	417	5.76	20230320	0.00	N	040350	500	714 억		739208	N	N	0	N	00	N
39	20240223	110431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	3	2	0.68	28593063	65584	74.94	438	443	431	569	307	438	435.98	0.52	0	-6664	446	442	436	432	426	439	429	715	131	500	290	1	1	142973472	631	-5.31	1.42	12	0.05	-83.00	311.00	769	20230414	-42.65	417	20230320	5.76	545	-19.08	20240103	424	4.01	20240214	769	-42.65	20230414	417	5.76	20230320	0.00	N	040350	500	714 억		739208	N	N	0	N	00	N
40	20240223	100428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	436	-2	5	-0.46	21353850	49158	56.17	438	438	431	569	307	438	434.39	0.52	0	-5348	446	442	436	432	426	439	429	715	131	500	290	1	1	142973472	623	-5.25	1.40	12	0.03	-83.00	311.00	769	20230414	-43.30	417	20230320	4.56	545	-20.00	20240103	424	2.83	20240214	769	-43.30	20230414	417	4.56	20230320	0.00	N	040350	500	714 억		739208	N	N	0	N	00	N
41	20240223	090431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	438	0	3	0.00	156802	358	0.41	438	438	436	569	307	438	437.99	0.52	0	73	446	442	436	432	426	439	429	715	131	500	290	1	1	142973472	626	-5.28	1.41	12	0.00	-83.00	311.00	769	20230414	-43.04	417	20230320	5.04	545	-19.63	20240103	424	3.30	20240214	769	-43.04	20230414	417	5.04	20230320	0.00	N	040350	500	714 억		739208	N	N	0	N	00	N
42	20240222	160424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	438	3	2	0.69	36513576	83908	13.16	439	440	430	565	305	435	435.16	0.52	0	-7896	473	453	444	424	415	449	420	715	130	500	290	1	1	142973472	626	-5.28	1.41	12	0.06	-83.00	311.00	769	20230414	-43.04	417	20230320	5.04	545	-19.63	20240103	424	3.30	20240214	769	-43.04	20230414	417	5.04	20230320	0.00	N	040350	500	714 억		746519	N	N	0	N	00	N
43	20240222	150433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	436	1	2	0.23	32726303	75242	11.80	439	440	430	565	305	435	434.95	0.52	0	-5950	473	453	444	424	415	449	420	715	130	500	290	1	1	142973472	623	-5.25	1.40	12	0.05	-83.00	311.00	769	20230414	-43.30	417	20230320	4.56	545	-20.00	20240103	424	2.83	20240214	769	-43.30	20230414	417	4.56	20230320	0.00	N	040350	500	714 억		746519	N	N	0	N	00	N
44	20240222	140431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	440	5	2	1.15	27983537	64405	10.10	439	440	430	565	305	435	434.49	0.52	0	-4093	473	453	444	424	415	449	420	715	130	500	290	1	1	142973472	629	-5.30	1.41	12	0.05	-83.00	311.00	769	20230414	-42.78	417	20230320	5.52	545	-19.27	20240103	424	3.77	20240214	769	-42.78	20230414	417	5.52	20230320	0.00	N	040350	500	714 억		746519	N	N	0	N	00	N
45	20240222	130422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	434	-1	5	-0.23	24011319	55345	8.68	439	439	430	565	305	435	433.85	0.52	0	-2354	473	453	444	424	415	449	420	715	130	500	290	1	1	142973472	621	-5.23	1.40	12	0.04	-83.00	311.00	769	20230414	-43.56	417	20230320	4.08	545	-20.37	20240103	424	2.36	20240214	769	-43.56	20230414	417	4.08	20230320	0.00	N	040350	500	714 억		746519	N	N	0	N	00	N
46	20240222	120429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	436	1	2	0.23	21817150	50290	7.89	439	439	430	565	305	435	433.83	0.52	0	-2368	473	453	444	424	415	449	420	715	130	500	290	1	1	142973472	623	-5.25	1.40	12	0.04	-83.00	311.00	769	20230414	-43.30	417	20230320	4.56	545	-20.00	20240103	424	2.83	20240214	769	-43.30	20230414	417	4.56	20230320	0.00	N	040350	500	714 억		746519	N	N	0	N	00	N
47	20240222	110426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	435	0	3	0.00	11779020	27214	4.27	439	439	430	565	305	435	432.83	0.52	0	-1088	473	453	444	424	415	449	420	715	130	500	290	1	1	142973472	622	-5.24	1.40	12	0.02	-83.00	311.00	769	20230414	-43.43	417	20230320	4.32	545	-20.18	20240103	424	2.59	20240214	769	-43.43	20230414	417	4.32	20230320	0.00	N	040350	500	714 억		746519	N	N	0	N	00	N
48	20240222	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	433	-2	5	-0.46	10855159	25090	3.94	439	439	430	565	305	435	432.65	0.52	0	-1056	473	453	444	424	415	449	420	715	130	500	290	1	1	142973472	619	-5.22	1.39	12	0.02	-83.00	311.00	769	20230414	-43.69	417	20230320	3.84	545	-20.55	20240103	424	2.12	20240214	769	-43.69	20230414	417	3.84	20230320	0.00	N	040350	500	714 억		746519	N	N	0	N	00	N
49	20240222	090430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	437	2	2	0.46	26320	60	0.01	439	439	437	565	305	435	438.67	0.52	0	-17	473	453	444	424	415	449	420	715	130	500	290	1	1	142973472	625	-5.27	1.41	12	0.00	-83.00	311.00	769	20230414	-43.17	417	20230320	4.80	545	-19.82	20240103	424	3.07	20240214	769	-43.17	20230414	417	4.80	20230320	0.00	N	040350	500	714 억		746519	N	N	0	N	00	N
50	20240221	160427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	435	-6	5	-1.36	284919866	637157	177.36	444	464	435	573	309	441	447.17	0.46	0	88305	456	448	440	432	424	444	428	715	132	500	290	1	1	142973472	622	-5.24	1.40	12	0.45	-83.00	311.00	769	20230414	-43.43	417	20230320	4.32	545	-20.18	20240103	424	2.59	20240214	769	-43.43	20230414	417	4.32	20230320	0.00	N	040350	500	714 억		660737	N	N	0	N	00	N
51	20240221	150422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	438	-3	5	-0.68	277364872	619841	172.54	444	464	435	573	309	441	447.48	0.46	0	102359	456	448	440	432	424	444	428	715	132	500	290	1	1	142973472	626	-5.28	1.41	12	0.43	-83.00	311.00	769	20230414	-43.04	417	20230320	5.04	545	-19.63	20240103	424	3.30	20240214	769	-43.04	20230414	417	5.04	20230320	0.00	N	040350	500	714 억		660737	N	N	0	N	00	N
52	20240221	140424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	0	3	0.00	241944892	538939	150.02	444	464	436	573	309	441	448.93	0.46	0	90812	456	448	440	432	424	444	428	715	132	500	290	1	1	142973472	631	-5.31	1.42	12	0.38	-83.00	311.00	769	20230414	-42.65	417	20230320	5.76	545	-19.08	20240103	424	4.01	20240214	769	-42.65	20230414	417	5.76	20230320	0.00	N	040350	500	714 억		660737	N	N	0	N	00	N
53	20240221	130425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	447	6	2	1.36	203876016	452696	126.01	444	464	436	573	309	441	450.36	0.46	0	70788	456	448	440	432	424	444	428	715	132	500	290	1	1	142973472	639	-5.39	1.44	12	0.32	-83.00	311.00	769	20230414	-41.87	417	20230320	7.19	545	-17.98	20240103	424	5.42	20240214	769	-41.87	20230414	417	7.19	20230320	0.00	N	040350	500	714 억		660737	N	N	0	N	00	N
54	20240221	120425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	450	9	2	2.04	177406202	393270	109.47	444	464	436	573	309	441	451.11	0.46	0	72170	456	448	440	432	424	444	428	715	132	500	290	1	1	142973472	643	-5.42	1.45	12	0.28	-83.00	311.00	769	20230414	-41.48	417	20230320	7.91	545	-17.43	20240103	424	6.13	20240214	769	-41.48	20230414	417	7.91	20230320	0.00	N	040350	500	714 억		660737	N	N	0	N	00	N
55	20240221	110427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	452	11	2	2.49	170799602	378603	105.39	444	464	436	573	309	441	451.13	0.46	0	70383	456	448	440	432	424	444	428	715	132	500	290	1	1	142973472	646	-5.45	1.45	12	0.26	-83.00	311.00	769	20230414	-41.22	417	20230320	8.39	545	-17.06	20240103	424	6.60	20240214	769	-41.22	20230414	417	8.39	20230320	0.00	N	040350	500	714 억		660737	N	N	0	N	00	N
56	20240221	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	461	20	2	4.54	149023655	330488	91.99	444	464	436	573	309	441	450.92	0.46	0	64295	456	448	440	432	424	444	428	715	132	500	290	1	1	142973472	659	-5.55	1.48	12	0.23	-83.00	311.00	769	20230414	-40.05	417	20230320	10.55	545	-15.41	20240103	424	8.73	20240214	769	-40.05	20230414	417	10.55	20230320	0.00	N	040350	500	714 억		660737	N	N	0	N	00	N
57	20240221	090422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	444	3	2	0.68	895236	2019	0.56	444	444	442	573	309	441	443.41	0.46	0	-1604	456	448	440	432	424	444	428	715	132	500	290	1	1	142973472	635	-5.35	1.43	12	0.00	-83.00	311.00	769	20230414	-42.26	417	20230320	6.47	545	-18.53	20240103	424	4.72	20240214	769	-42.26	20230414	417	6.47	20230320	0.00	N	040350	500	714 억		660737	N	N	0	N	00	N
58	20240220	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	-1	5	-0.23	157398197	359255	343.22	442	448	432	574	310	442	438.06	0.46	0	9880	454	448	441	435	428	451	438	715	132	500	300	1	1	142973472	631	-5.31	1.42	12	0.25	-83.00	311.00	769	20230414	-42.65	417	20230320	5.76	545	-19.08	20240103	424	4.01	20240214	769	-42.65	20230414	417	5.76	20230320	0.00	N	040350	500	714 억		650857	N	N	0	N	00	N
59	20240220	150421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	436	-6	5	-1.36	144096224	329036	314.35	442	448	432	574	310	442	437.93	0.46	0	17047	454	448	441	435	428	451	438	715	132	500	300	1	1	142973472	623	-5.25	1.40	12	0.23	-83.00	311.00	769	20230414	-43.30	417	20230320	4.56	545	-20.00	20240103	424	2.83	20240214	769	-43.30	20230414	417	4.56	20230320	0.00	N	040350	500	714 억		650857	N	N	0	N	00	N
60	20240220	140421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	-1	5	-0.23	81302980	185099	176.84	442	448	437	574	310	442	439.24	0.46	0	10398	454	448	441	435	428	451	438	715	132	500	300	1	1	142973472	631	-5.31	1.42	12	0.13	-83.00	311.00	769	20230414	-42.65	417	20230320	5.76	545	-19.08	20240103	424	4.01	20240214	769	-42.65	20230414	417	5.76	20230320	0.00	N	040350	500	714 억		650857	N	N	0	N	00	N
61	20240220	130423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	438	-4	5	-0.90	60218452	137120	131.00	442	448	437	574	310	442	439.17	0.46	0	-5329	454	448	441	435	428	451	438	715	132	500	300	1	1	142973472	626	-5.28	1.41	12	0.10	-83.00	311.00	769	20230414	-43.04	417	20230320	5.04	545	-19.63	20240103	424	3.30	20240214	769	-43.04	20230414	417	5.04	20230320	0.00	N	040350	500	714 억		650857	N	N	0	N	00	N
62	20240220	120419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	437	-5	5	-1.13	48823858	111175	106.21	442	448	437	574	310	442	439.16	0.46	0	-2962	454	448	441	435	428	451	438	715	132	500	300	1	1	142973472	625	-5.27	1.41	12	0.08	-83.00	311.00	769	20230414	-43.17	417	20230320	4.80	545	-19.82	20240103	424	3.07	20240214	769	-43.17	20230414	417	4.80	20230320	0.00	N	040350	500	714 억		650857	N	N	0	N	00	N
63	20240220	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	439	-3	5	-0.68	41491541	94442	90.23	442	448	437	574	310	442	439.33	0.46	0	-2700	454	448	441	435	428	451	438	715	132	500	300	1	1	142973472	628	-5.29	1.41	12	0.07	-83.00	311.00	769	20230414	-42.91	417	20230320	5.28	545	-19.45	20240103	424	3.54	20240214	769	-42.91	20230414	417	5.28	20230320	0.00	N	040350	500	714 억		650857	N	N	0	N	00	N
64	20240220	100410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	440	-2	5	-0.45	20003469	45375	43.35	442	448	437	574	310	442	440.85	0.46	0	-1863	454	448	441	435	428	451	438	715	132	500	300	1	1	142973472	629	-5.30	1.41	12	0.03	-83.00	311.00	769	20230414	-42.78	417	20230320	5.52	545	-19.27	20240103	424	3.77	20240214	769	-42.78	20230414	417	5.52	20230320	0.00	N	040350	500	714 억		650857	N	N	0	N	00	N
65	20240220	090422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	443	1	2	0.23	1775504	4017	3.84	442	443	441	574	310	442	442.00	0.46	0	0	454	448	441	435	428	451	438	715	132	500	300	1	1	142973472	633	-5.34	1.42	12	0.00	-83.00	311.00	769	20230414	-42.39	417	20230320	6.24	545	-18.72	20240103	424	4.48	20240214	769	-42.39	20230414	417	6.24	20230320	0.00	N	040350	500	714 억		650857	N	N	0	N	00	N
66	20240219	160421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	442	8	2	1.84	45170605	102572	134.83	434	447	434	564	304	434	440.38	0.44	0	19546	441	437	433	429	425	439	431	715	130	500	290	1	1	142973472	632	-5.33	1.42	12	0.07	-83.00	311.00	769	20230414	-42.52	417	20230320	6.00	545	-18.90	20240103	424	4.25	20240214	769	-42.52	20230414	417	6.00	20230320	0.00	N	040350	500	714 억		631311	N	N	0	N	00	N
67	20240219	150424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	7	2	1.61	38214767	86756	114.04	434	447	434	564	304	434	440.49	0.44	0	13612	441	437	433	429	425	439	431	715	130	500	290	1	1	142973472	631	-5.31	1.42	12	0.06	-83.00	311.00	769	20230414	-42.65	417	20230320	5.76	545	-19.08	20240103	424	4.01	20240214	769	-42.65	20230414	417	5.76	20230320	0.00	N	040350	500	714 억		631311	N	N	0	N	00	N
68	20240219	140423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	442	8	2	1.84	28944809	65710	86.37	434	447	434	564	304	434	440.49	0.44	0	10821	441	437	433	429	425	439	431	715	130	500	290	1	1	142973472	632	-5.33	1.42	12	0.05	-83.00	311.00	769	20230414	-42.52	417	20230320	6.00	545	-18.90	20240103	424	4.25	20240214	769	-42.52	20230414	417	6.00	20230320	0.00	N	040350	500	714 억		631311	N	N	0	N	00	N
69	20240219	130423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	7	2	1.61	28096338	63790	83.85	434	447	434	564	304	434	440.45	0.44	0	11073	441	437	433	429	425	439	431	715	130	500	290	1	1	142973472	631	-5.31	1.42	12	0.04	-83.00	311.00	769	20230414	-42.65	417	20230320	5.76	545	-19.08	20240103	424	4.01	20240214	769	-42.65	20230414	417	5.76	20230320	0.00	N	040350	500	714 억		631311	N	N	0	N	00	N
70	20240219	120422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	7	2	1.61	27084724	61493	80.83	434	447	434	564	304	434	440.45	0.44	0	10409	441	437	433	429	425	439	431	715	130	500	290	1	1	142973472	631	-5.31	1.42	12	0.04	-83.00	311.00	769	20230414	-42.65	417	20230320	5.76	545	-19.08	20240103	424	4.01	20240214	769	-42.65	20230414	417	5.76	20230320	0.00	N	040350	500	714 억		631311	N	N	0	N	00	N
71	20240219	110421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	445	11	2	2.53	17844722	40561	53.32	434	445	434	564	304	434	439.95	0.44	0	7685	441	437	433	429	425	439	431	715	130	500	290	1	1	142973472	636	-5.36	1.43	12	0.03	-83.00	311.00	769	20230414	-42.13	417	20230320	6.71	545	-18.35	20240103	424	4.95	20240214	769	-42.13	20230414	417	6.71	20230320	0.00	N	040350	500	714 억		631311	N	N	0	N	00	N
72	20240219	100418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	438	4	2	0.92	4434458	10180	13.38	434	439	434	564	304	434	435.60	0.44	0	1618	441	437	433	429	425	439	431	715	130	500	290	1	1	142973472	626	-5.28	1.41	12	0.01	-83.00	311.00	769	20230414	-43.04	417	20230320	5.04	545	-19.63	20240103	424	3.30	20240214	769	-43.04	20230414	417	5.04	20230320	0.00	N	040350	500	714 억		631311	N	N	0	N	00	N
73	20240219	090419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	437	3	2	0.69	1178655	2700	3.55	434	438	434	564	304	434	436.54	0.44	0	-1320	441	437	433	429	425	439	431	715	130	500	290	1	1	142973472	625	-5.27	1.41	12	0.00	-83.00	311.00	769	20230414	-43.17	417	20230320	4.80	545	-19.82	20240103	424	3.07	20240214	769	-43.17	20230414	417	4.80	20230320	0.00	N	040350	500	714 억		631311	N	N	0	N	00	N
74	20240216	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	434	3	2	0.70	32917390	76067	67.04	431	437	429	560	302	431	432.74	0.44	0	-242	439	435	432	428	425	433	426	715	129	500	290	1	1	142973472	621	-5.23	1.40	12	0.05	-83.00	311.00	769	20230414	-43.56	417	20230320	4.08	545	-20.37	20240103	424	2.36	20240214	769	-43.56	20230414	417	4.08	20230320	0.00	N	040350	500	714 억		631553	N	N	0	N	00	N
75	20240216	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	434	3	2	0.70	26012325	60164	53.03	431	435	429	560	302	431	432.36	0.44	0	-283	439	435	432	428	425	433	426	715	129	500	290	1	1	142973472	621	-5.23	1.40	12	0.04	-83.00	311.00	769	20230414	-43.56	417	20230320	4.08	545	-20.37	20240103	424	2.36	20240214	769	-43.56	20230414	417	4.08	20230320	0.00	N	040350	500	714 억		631553	N	N	0	N	00	N
76	20240216	140422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	434	3	2	0.70	20020117	46354	40.86	431	435	429	560	302	431	431.90	0.44	0	-5302	439	435	432	428	425	433	426	715	129	500	290	1	1	142973472	621	-5.23	1.40	12	0.03	-83.00	311.00	769	20230414	-43.56	417	20230320	4.08	545	-20.37	20240103	424	2.36	20240214	769	-43.56	20230414	417	4.08	20230320	0.00	N	040350	500	714 억		631553	N	N	0	N	00	N
77	20240216	130417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	432	1	2	0.23	13144872	30455	26.84	431	435	429	560	302	431	431.62	0.44	0	-5050	439	435	432	428	425	433	426	715	129	500	290	1	1	142973472	618	-5.20	1.39	12	0.02	-83.00	311.00	769	20230414	-43.82	417	20230320	3.60	545	-20.73	20240103	424	1.89	20240214	769	-43.82	20230414	417	3.60	20230320	0.00	N	040350	500	714 억		631553	N	N	0	N	00	N
78	20240216	120419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	434	3	2	0.70	11775823	27292	24.05	431	435	429	560	302	431	431.48	0.44	0	-4932	439	435	432	428	425	433	426	715	129	500	290	1	1	142973472	621	-5.23	1.40	12	0.02	-83.00	311.00	769	20230414	-43.56	417	20230320	4.08	545	-20.37	20240103	424	2.36	20240214	769	-43.56	20230414	417	4.08	20230320	0.00	N	040350	500	714 억		631553	N	N	0	N	00	N
79	20240216	110421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	431	0	3	0.00	10263882	23791	20.97	431	435	429	560	302	431	431.42	0.44	0	-4708	439	435	432	428	425	433	426	715	129	500	290	1	1	142973472	616	-5.19	1.39	12	0.02	-83.00	311.00	769	20230414	-43.95	417	20230320	3.36	545	-20.92	20240103	424	1.65	20240214	769	-43.95	20230414	417	3.36	20230320	0.00	N	040350	500	714 억		631553	N	N	0	N	00	N
80	20240216	100417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	432	1	2	0.23	4955487	11452	10.09	431	435	431	560	302	431	432.72	0.44	0	-3672	439	435	432	428	425	433	426	715	129	500	290	1	1	142973472	618	-5.20	1.39	12	0.01	-83.00	311.00	769	20230414	-43.82	417	20230320	3.60	545	-20.73	20240103	424	1.89	20240214	769	-43.82	20230414	417	3.60	20230320	0.00	N	040350	500	714 억		631553	N	N	0	N	00	N
81	20240216	090413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	435	4	2	0.93	1525245	3511	3.09	431	435	431	560	302	431	434.42	0.44	0	-3352	439	435	432	428	425	433	426	715	129	500	290	1	1	142973472	622	-5.24	1.40	12	0.00	-83.00	311.00	769	20230414	-43.43	417	20230320	4.32	545	-20.18	20240103	424	2.59	20240214	769	-43.43	20230414	417	4.32	20230320	0.00	N	040350	500	714 억		631553	N	N	0	N	00	N
82	20240215	160416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	431	-3	5	-0.69	48907733	113458	30.50	434	436	429	564	304	434	431.06	0.44	0	-1830	462	448	436	422	410	455	429	715	130	500	290	1	1	142973472	616	-5.19	1.39	12	0.08	-83.00	311.00	769	20230414	-43.95	417	20230320	3.36	545	-20.92	20240103	424	1.65	20240214	769	-43.95	20230414	417	3.36	20230320	0.00	N	040350	500	714 억		633383	N	N	0	N	00	N
83	20240215	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	432	-2	5	-0.46	46511241	107907	29.00	434	436	429	564	304	434	431.03	0.44	0	-267	462	448	436	422	410	455	429	715	130	500	290	1	1	142973472	618	-5.20	1.39	12	0.08	-83.00	311.00	769	20230414	-43.82	417	20230320	3.60	545	-20.73	20240103	424	1.89	20240214	769	-43.82	20230414	417	3.60	20230320	0.00	N	040350	500	714 억		633383	N	N	0	N	00	N
84	20240215	140416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	431	-3	5	-0.69	39176026	90825	24.41	434	436	429	564	304	434	431.34	0.44	0	-337	462	448	436	422	410	455	429	715	130	500	290	1	1	142973472	616	-5.19	1.39	12	0.06	-83.00	311.00	769	20230414	-43.95	417	20230320	3.36	545	-20.92	20240103	424	1.65	20240214	769	-43.95	20230414	417	3.36	20230320	0.00	N	040350	500	714 억		633383	N	N	0	N	00	N
85	20240215	130413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	435	1	2	0.23	28123157	65154	17.51	434	436	429	564	304	434	431.64	0.44	0	-4492	462	448	436	422	410	455	429	715	130	500	290	1	1	142973472	622	-5.24	1.40	12	0.05	-83.00	311.00	769	20230414	-43.43	417	20230320	4.32	545	-20.18	20240103	424	2.59	20240214	769	-43.43	20230414	417	4.32	20230320	0.00	N	040350	500	714 억		633383	N	N	0	N	00	N
86	20240215	120417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	436	2	2	0.46	26118640	60540	16.27	434	436	429	564	304	434	431.43	0.44	0	-2081	462	448	436	422	410	455	429	715	130	500	290	1	1	142973472	623	-5.25	1.40	12	0.04	-83.00	311.00	769	20230414	-43.30	417	20230320	4.56	545	-20.00	20240103	424	2.83	20240214	769	-43.30	20230414	417	4.56	20230320	0.00	N	040350	500	714 억		633383	N	N	0	N	00	N
87	20240215	110414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	433	-1	5	-0.23	20851724	48403	13.01	434	436	429	564	304	434	430.79	0.44	0	4535	462	448	436	422	410	455	429	715	130	500	290	1	1	142973472	619	-5.22	1.39	12	0.03	-83.00	311.00	769	20230414	-43.69	417	20230320	3.84	545	-20.55	20240103	424	2.12	20240214	769	-43.69	20230414	417	3.84	20230320	0.00	N	040350	500	714 억		633383	N	N	0	N	00	N
88	20240215	100412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	432	-2	5	-0.46	15054603	34919	9.39	434	436	430	564	304	434	431.13	0.44	0	5137	462	448	436	422	410	455	429	715	130	500	290	1	1	142973472	618	-5.20	1.39	12	0.02	-83.00	311.00	769	20230414	-43.82	417	20230320	3.60	545	-20.73	20240103	424	1.89	20240214	769	-43.82	20230414	417	3.60	20230320	0.00	N	040350	500	714 억		633383	N	N	0	N	00	N
89	20240215	090412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	433	-1	5	-0.23	421369	972	0.26	434	436	433	564	304	434	433.51	0.44	0	-554	462	448	436	422	410	455	429	715	130	500	290	1	1	142973472	619	-5.22	1.39	12	0.00	-83.00	311.00	769	20230414	-43.69	417	20230320	3.84	545	-20.55	20240103	424	2.12	20240214	769	-43.69	20230414	417	3.84	20230320	0.00	N	040350	500	714 억		633383	N	N	0	N	00	N
90	20240214	160410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	434	6	2	1.40	159710189	371801	75.60	429	450	424	556	300	428	429.56	0.44	0	130	469	448	438	417	407	443	412	715	128	500	290	1	1	142973472	621	-5.23	1.40	12	0.26	-83.00	311.00	769	20230414	-43.56	417	20230320	4.08	545	-20.37	20240103	424	2.36	20240214	769	-43.56	20230414	417	4.08	20230320	0.00	N	040350	500	714 억		633253	N	N	0	N	00	N
91	20240214	150412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	434	6	2	1.40	156353705	364067	74.03	429	450	424	556	300	428	429.46	0.44	0	137	469	448	438	417	407	443	412	715	128	500	290	1	1	142973472	621	-5.23	1.40	12	0.25	-83.00	311.00	769	20230414	-43.56	417	20230320	4.08	545	-20.37	20240103	424	2.36	20240214	769	-43.56	20230414	417	4.08	20230320	0.00	N	040350	500	714 억		633253	N	N	0	N	00	N
92	20240214	140410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	430	2	2	0.47	112381245	261817	53.24	429	450	424	556	300	428	429.24	0.44	0	-15342	469	448	438	417	407	443	412	715	128	500	290	1	1	142973472	615	-5.18	1.38	12	0.18	-83.00	311.00	769	20230414	-44.08	417	20230320	3.12	545	-21.10	20240103	424	1.42	20240214	769	-44.08	20230414	417	3.12	20230320	0.00	N	040350	500	714 억		633253	N	N	0	N	00	N
93	20240214	130412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	431	3	2	0.70	102892462	239684	48.74	429	450	424	556	300	428	429.28	0.44	0	-6159	469	448	438	417	407	443	412	715	128	500	290	1	1	142973472	616	-5.19	1.39	12	0.17	-83.00	311.00	769	20230414	-43.95	417	20230320	3.36	545	-20.92	20240103	424	1.65	20240214	769	-43.95	20230414	417	3.36	20230320	0.00	N	040350	500	714 억		633253	N	N	0	N	00	N
94	20240214	120408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	433	5	2	1.17	83134468	193795	39.41	429	450	424	556	300	428	428.98	0.44	0	-3691	469	448	438	417	407	443	412	715	128	500	290	1	1	142973472	619	-5.22	1.39	12	0.14	-83.00	311.00	769	20230414	-43.69	417	20230320	3.84	545	-20.55	20240103	424	2.12	20240214	769	-43.69	20230414	417	3.84	20230320	0.00	N	040350	500	714 억		633253	N	N	0	N	00	N
95	20240214	110413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	434	6	2	1.40	77683160	181224	36.85	429	450	424	556	300	428	428.66	0.44	0	-2120	469	448	438	417	407	443	412	715	128	500	290	1	1	142973472	621	-5.23	1.40	12	0.13	-83.00	311.00	769	20230414	-43.56	417	20230320	4.08	545	-20.37	20240103	424	2.36	20240214	769	-43.56	20230414	417	4.08	20230320	0.00	N	040350	500	714 억		633253	N	N	0	N	00	N
96	20240214	090406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	439	11	2	2.57	3921399	8888	1.81	429	450	429	556	300	428	441.20	0.44	0	-1233	469	448	438	417	407	443	412	715	128	500	290	1	1	142973472	628	-5.29	1.41	12	0.01	-83.00	311.00	769	20230414	-42.91	417	20230320	5.28	545	-19.45	20240103	428	2.57	20240213	769	-42.91	20230414	417	5.28	20230320	0.00	N	040350	500	714 억		633253	N	N	0	N	00	N
97	20240213	160406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	428	-20	5	-4.46	214335326	491395	121.35	444	459	428	582	314	448	436.18	0.47	0	-37239	468	457	449	438	430	454	435	715	134	500	300	1	1	142973472	612	-5.16	1.38	12	0.34	-83.00	311.00	769	20230414	-44.34	417	20230320	2.64	545	-21.47	20240103	428	0.00	20240213	769	-44.34	20230414	417	2.64	20230320	0.00	N	040350	500	714 억		665824	N	N	0	N	00	N
98	20240213	150404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	435	-13	5	-2.90	174136984	397800	98.24	444	459	430	582	314	448	437.75	0.47	0	-36181	468	457	449	438	430	454	435	715	134	500	300	1	1	142973472	622	-5.24	1.40	12	0.28	-83.00	311.00	769	20230414	-43.43	417	20230320	4.32	545	-20.18	20240103	430	1.16	20240213	769	-43.43	20230414	417	4.32	20230320	0.00	N	040350	500	714 억		665824	N	N	0	N	00	N
99	20240213	140412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	441	-7	5	-1.56	143976985	328445	81.11	444	459	430	582	314	448	438.36	0.47	0	-33199	468	457	449	438	430	454	435	715	134	500	300	1	1	142973472	631	-5.31	1.42	12	0.23	-83.00	311.00	769	20230414	-42.65	417	20230320	5.76	545	-19.08	20240103	430	2.56	20240213	769	-42.65	20230414	417	5.76	20230320	0.00	N	040350	500	714 억		665824	N	N	0	N	00	N
100	20240213	130407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	439	-9	5	-2.01	121594550	277672	68.57	444	459	430	582	314	448	437.91	0.47	0	-3539	468	457	449	438	430	454	435	715	134	500	300	1	1	142973472	628	-5.29	1.41	12	0.19	-83.00	311.00	769	20230414	-42.91	417	20230320	5.28	545	-19.45	20240103	430	2.09	20240213	769	-42.91	20230414	417	5.28	20230320	0.00	N	040350	500	714 억		665824	N	N	0	N	00	N
101	20240213	120411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	439	-9	5	-2.01	111726944	255126	63.00	444	459	430	582	314	448	437.93	0.47	0	-4326	468	457	449	438	430	454	435	715	134	500	300	1	1	142973472	628	-5.29	1.41	12	0.18	-83.00	311.00	769	20230414	-42.91	417	20230320	5.28	545	-19.45	20240103	430	2.09	20240213	769	-42.91	20230414	417	5.28	20230320	0.00	N	040350	500	714 억		665824	N	N	0	N	00	N
102	20240213	110409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	442	-6	5	-1.34	64947236	147521	36.43	444	459	435	582	314	448	440.26	0.47	0	-9573	468	457	449	438	430	454	435	715	134	500	300	1	1	142973472	632	-5.33	1.42	12	0.10	-83.00	311.00	769	20230414	-42.52	417	20230320	6.00	545	-18.90	20240103	435	1.61	20240213	769	-42.52	20230414	417	6.00	20230320	0.00	N	040350	500	714 억		665824	N	N	0	N	00	N
103	20240213	100335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	443	-5	5	-1.12	48157279	109383	27.01	444	459	435	582	314	448	440.26	0.47	0	-444	468	457	449	438	430	454	435	715	134	500	300	1	1	142973472	633	-5.34	1.42	12	0.08	-83.00	311.00	769	20230414	-42.39	417	20230320	6.24	545	-18.72	20240103	435	1.84	20240213	769	-42.39	20230414	417	6.24	20230320	0.00	N	040350	500	714 억		665824	N	N	0	N	00	N