KissMeData/351330/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	161130	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10430	-290	5	-2.71	840401430	79890	140.02	10720	10940	10300	13930	7510	10720	10520.02	1.11	0	-10832	11026	10872	10686	10532	10346	10950	10610	41	3210	500	7710	10	1	8288520	864	41.72	1.81	12	0.96	250.00	5778.00	13470	20230419	-22.57	7800	20231030	33.72	12760	-18.26	20240119	8550	21.99	20240105	13470	-22.57	20230419	7800	33.72	20231030	4.14	N	351330	500	41 억		92360	N	N	0	N	00	N
3	20240229	151136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10400	-320	5	-2.99	805330410	76521	134.11	10720	10940	10300	13930	7510	10720	10524.31	1.11	0	-11522	11026	10872	10686	10532	10346	10950	10610	41	3210	500	7710	10	1	8288520	862	41.60	1.80	12	0.92	250.00	5778.00	13470	20230419	-22.79	7800	20231030	33.33	12760	-18.50	20240119	8550	21.64	20240105	13470	-22.79	20230419	7800	33.33	20231030	4.14	N	351330	500	41 억		92360	N	N	0	N	00	N
4	20240229	141136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10490	-230	5	-2.15	535957230	50667	88.80	10720	10940	10430	13930	7510	10720	10578.03	1.11	0	-15715	11026	10872	10686	10532	10346	10950	10610	41	3210	500	7710	10	1	8288520	869	41.96	1.82	12	0.61	250.00	5778.00	13470	20230419	-22.12	7800	20231030	34.49	12760	-17.79	20240119	8550	22.69	20240105	13470	-22.12	20230419	7800	34.49	20231030	4.14	N	351330	500	41 억		92360	N	N	0	N	00	N
5	20240229	131134	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10530	-190	5	-1.77	384963550	36291	63.60	10720	10940	10510	13930	7510	10720	10607.69	1.11	0	-8521	11026	10872	10686	10532	10346	10950	10610	41	3210	500	7710	10	1	8288520	873	42.12	1.82	12	0.44	250.00	5778.00	13470	20230419	-21.83	7800	20231030	35.00	12760	-17.48	20240119	8550	23.16	20240105	13470	-21.83	20230419	7800	35.00	20231030	4.14	N	351330	500	41 억		92360	N	N	0	N	00	N
6	20240229	121133	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10570	-150	5	-1.40	305119250	28718	50.33	10720	10940	10510	13930	7510	10720	10624.67	1.11	0	-5485	11026	10872	10686	10532	10346	10950	10610	41	3210	500	7710	10	1	8288520	876	42.28	1.83	12	0.35	250.00	5778.00	13470	20230419	-21.53	7800	20231030	35.51	12760	-17.16	20240119	8550	23.63	20240105	13470	-21.53	20230419	7800	35.51	20231030	4.14	N	351330	500	41 억		92360	N	N	0	N	00	N
7	20240229	111137	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10620	-100	5	-0.93	263607860	24798	43.46	10720	10940	10510	13930	7510	10720	10630.21	1.11	0	-6551	11026	10872	10686	10532	10346	10950	10610	41	3210	500	7710	10	1	8288520	880	42.48	1.84	12	0.30	250.00	5778.00	13470	20230419	-21.16	7800	20231030	36.15	12760	-16.77	20240119	8550	24.21	20240105	13470	-21.16	20230419	7800	36.15	20231030	4.14	N	351330	500	41 억		92360	N	N	0	N	00	N
8	20240229	101138	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10590	-130	5	-1.21	189214250	17772	31.15	10720	10940	10510	13930	7510	10720	10646.76	1.11	0	-4902	11026	10872	10686	10532	10346	10950	10610	41	3210	500	7710	10	1	8288520	878	42.36	1.83	12	0.21	250.00	5778.00	13470	20230419	-21.38	7800	20231030	35.77	12760	-17.01	20240119	8550	23.86	20240105	13470	-21.38	20230419	7800	35.77	20231030	4.14	N	351330	500	41 억		92360	N	N	0	N	00	N
9	20240229	091136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10680	-40	5	-0.37	84730120	7903	13.85	10720	10940	10610	13930	7510	10720	10721.26	1.11	0	-896	11026	10872	10686	10532	10346	10950	10610	41	3210	500	7710	10	1	8288520	885	42.72	1.85	12	0.10	250.00	5778.00	13470	20230419	-20.71	7800	20231030	36.92	12760	-16.30	20240119	8550	24.91	20240105	13470	-20.71	20230419	7800	36.92	20231030	4.14	N	351330	500	41 억		92360	N	N	0	N	00	N
10	20240228	161028	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10720	30	2	0.28	607539220	57008	68.15	10590	10840	10500	13890	7490	10690	10657.08	1.18	0	-5602	11243	10966	10723	10446	10203	10845	10325	41	3200	500	7690	10	1	8288520	889	42.88	1.86	12	0.69	250.00	5778.00	13470	20230419	-20.42	7800	20231030	37.44	12760	-15.99	20240119	8550	25.38	20240105	13470	-20.42	20230419	7800	37.44	20231030	4.18	N	351330	500	41 억		97962	N	N	0	N	00	N
11	20240228	151028	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10770	80	2	0.75	564751790	53024	63.38	10590	10840	10500	13890	7490	10690	10650.87	1.18	0	-5640	11243	10966	10723	10446	10203	10845	10325	41	3200	500	7690	10	1	8288520	893	43.08	1.86	12	0.64	250.00	5778.00	13470	20230419	-20.04	7800	20231030	38.08	12760	-15.60	20240119	8550	25.96	20240105	13470	-20.04	20230419	7800	38.08	20231030	4.18	N	351330	500	41 억		97962	N	N	0	N	00	N
12	20240228	141134	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10790	100	2	0.94	477228470	44903	53.68	10590	10840	10500	13890	7490	10690	10627.99	1.18	0	-3871	11243	10966	10723	10446	10203	10845	10325	41	3200	500	7690	10	1	8288520	894	43.16	1.87	12	0.54	250.00	5778.00	13470	20230419	-19.90	7800	20231030	38.33	12760	-15.44	20240119	8550	26.20	20240105	13470	-19.90	20230419	7800	38.33	20231030	4.18	N	351330	500	41 억		97962	N	N	0	N	00	N
13	20240228	131125	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10590	-100	5	-0.94	334082030	31547	37.71	10590	10770	10500	13890	7490	10690	10589.98	1.18	0	-4055	11243	10966	10723	10446	10203	10845	10325	41	3200	500	7690	10	1	8288520	878	42.36	1.83	12	0.38	250.00	5778.00	13470	20230419	-21.38	7800	20231030	35.77	12760	-17.01	20240119	8550	23.86	20240105	13470	-21.38	20230419	7800	35.77	20231030	4.18	N	351330	500	41 억		97962	N	N	0	N	00	N
14	20240228	121138	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10600	-90	5	-0.84	314857200	29732	35.54	10590	10770	10500	13890	7490	10690	10589.84	1.18	0	-3599	11243	10966	10723	10446	10203	10845	10325	41	3200	500	7690	10	1	8288520	879	42.40	1.83	12	0.36	250.00	5778.00	13470	20230419	-21.31	7800	20231030	35.90	12760	-16.93	20240119	8550	23.98	20240105	13470	-21.31	20230419	7800	35.90	20231030	4.18	N	351330	500	41 억		97962	N	N	0	N	00	N
15	20240228	111053	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10520	-170	5	-1.59	259075050	24442	29.22	10590	10770	10500	13890	7490	10690	10599.58	1.18	0	-3087	11243	10966	10723	10446	10203	10845	10325	41	3200	500	7690	10	1	8288520	872	42.08	1.82	12	0.29	250.00	5778.00	13470	20230419	-21.90	7800	20231030	34.87	12760	-17.55	20240119	8550	23.04	20240105	13470	-21.90	20230419	7800	34.87	20231030	4.18	N	351330	500	41 억		97962	N	N	0	N	00	N
16	20240228	101134	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10650	-40	5	-0.37	130731820	12295	14.70	10590	10770	10540	13890	7490	10690	10632.93	1.18	0	889	11243	10966	10723	10446	10203	10845	10325	41	3200	500	7690	10	1	8288520	883	42.60	1.84	12	0.15	250.00	5778.00	13470	20230419	-20.94	7800	20231030	36.54	12760	-16.54	20240119	8550	24.56	20240105	13470	-20.94	20230419	7800	36.54	20231030	4.18	N	351330	500	41 억		97962	N	N	0	N	00	N
17	20240228	091138	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10660	-30	5	-0.28	17608160	1649	1.97	10590	10770	10590	13890	7490	10690	10678.08	1.18	0	517	11243	10966	10723	10446	10203	10845	10325	41	3200	500	7690	10	1	8288520	884	42.64	1.84	12	0.02	250.00	5778.00	13470	20230419	-20.86	7800	20231030	36.67	12760	-16.46	20240119	8550	24.68	20240105	13470	-20.86	20230419	7800	36.67	20231030	4.18	N	351330	500	41 억		97962	N	N	0	N	00	N
18	20240227	161132	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10690	-70	5	-0.65	895819060	83301	79.12	10860	11000	10480	13980	7540	10760	10754.46	1.22	0	-3426	11393	11076	10853	10536	10313	11235	10695	41	3220	500	7740	10	1	8288520	886	42.76	1.85	12	1.01	250.00	5778.00	13470	20230419	-20.64	7800	20231030	37.05	12760	-16.22	20240119	8550	25.03	20240105	13470	-20.64	20230419	7800	37.05	20231030	4.11	N	351330	500	41 억		101327	N	N	0	N	00	N
19	20240227	151133	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10760	0	3	0.00	855020320	79498	75.51	10860	11000	10480	13980	7540	10760	10755.24	1.22	0	-3913	11393	11076	10853	10536	10313	11235	10695	41	3220	500	7740	10	1	8288520	892	43.04	1.86	12	0.96	250.00	5778.00	13470	20230419	-20.12	7800	20231030	37.95	12760	-15.67	20240119	8550	25.85	20240105	13470	-20.12	20230419	7800	37.95	20231030	4.11	N	351330	500	41 억		101327	N	N	0	N	00	N
20	20240227	141131	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10810	50	2	0.46	771962920	71783	68.18	10860	11000	10480	13980	7540	10760	10754.12	1.22	0	-3327	11393	11076	10853	10536	10313	11235	10695	41	3220	500	7740	10	1	8288520	896	43.24	1.87	12	0.87	250.00	5778.00	13470	20230419	-19.75	7800	20231030	38.59	12760	-15.28	20240119	8550	26.43	20240105	13470	-19.75	20230419	7800	38.59	20231030	4.11	N	351330	500	41 억		101327	N	N	0	N	00	N
21	20240227	131052	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10900	140	2	1.30	646006240	60158	57.14	10860	11000	10480	13980	7540	10760	10738.49	1.22	0	-3938	11393	11076	10853	10536	10313	11235	10695	41	3220	500	7740	10	1	8288520	903	43.60	1.89	12	0.73	250.00	5778.00	13470	20230419	-19.08	7800	20231030	39.74	12760	-14.58	20240119	8550	27.49	20240105	13470	-19.08	20230419	7800	39.74	20231030	4.11	N	351330	500	41 억		101327	N	N	0	N	00	N
22	20240227	121134	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10800	40	2	0.37	579992590	54066	51.35	10860	11000	10480	13980	7540	10760	10727.49	1.22	0	-4335	11393	11076	10853	10536	10313	11235	10695	41	3220	500	7740	10	1	8288520	895	43.20	1.87	12	0.65	250.00	5778.00	13470	20230419	-19.82	7800	20231030	38.46	12760	-15.36	20240119	8550	26.32	20240105	13470	-19.82	20230419	7800	38.46	20231030	4.11	N	351330	500	41 억		101327	N	N	0	N	00	N
23	20240227	111135	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10750	-10	5	-0.09	398333500	37328	35.46	10860	11000	10480	13980	7540	10760	10671.17	1.22	0	-3092	11393	11076	10853	10536	10313	11235	10695	41	3220	500	7740	10	1	8288520	891	43.00	1.86	12	0.45	250.00	5778.00	13470	20230419	-20.19	7800	20231030	37.82	12760	-15.75	20240119	8550	25.73	20240105	13470	-20.19	20230419	7800	37.82	20231030	4.11	N	351330	500	41 억		101327	N	N	0	N	00	N
24	20240227	101129	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10660	-100	5	-0.93	325580020	30531	29.00	10860	11000	10480	13980	7540	10760	10663.92	1.22	0	-3583	11393	11076	10853	10536	10313	11235	10695	41	3220	500	7740	10	1	8288520	884	42.64	1.84	12	0.37	250.00	5778.00	13470	20230419	-20.86	7800	20231030	36.67	12760	-16.46	20240119	8550	24.68	20240105	13470	-20.86	20230419	7800	36.67	20231030	4.11	N	351330	500	41 억		101327	N	N	0	N	00	N
25	20240227	091133	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10760	0	3	0.00	89329570	8235	7.82	10860	11000	10760	13980	7540	10760	10847.55	1.22	0	-3887	11393	11076	10853	10536	10313	11235	10695	41	3220	500	7740	10	1	8288520	892	43.04	1.86	12	0.10	250.00	5778.00	13470	20230419	-20.12	7800	20231030	37.95	12760	-15.67	20240119	8550	25.85	20240105	13470	-20.12	20230419	7800	37.95	20231030	4.11	N	351330	500	41 억		101327	N	N	0	N	00	N
26	20240226	161128	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10760	140	2	1.32	1140546350	104248	124.42	10630	11170	10630	13800	7440	10620	10941.97	1.00	0	17844	11246	10932	10776	10462	10306	10855	10385	41	3180	500	7640	10	1	8288520	892	43.04	1.86	12	1.26	250.00	5778.00	13470	20230419	-20.12	7800	20231030	37.95	12760	-15.67	20240119	8550	25.85	20240105	13470	-20.12	20230419	7800	37.95	20231030	4.17	N	351330	500	41 억		83263	N	N	0	N	00	N
27	20240226	151120	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10800	180	2	1.69	1077138380	98363	117.40	10630	11170	10630	13800	7440	10620	10950.70	1.00	0	15427	11246	10932	10776	10462	10306	10855	10385	41	3180	500	7640	10	1	8288520	895	43.20	1.87	12	1.19	250.00	5778.00	13470	20230419	-19.82	7800	20231030	38.46	12760	-15.36	20240119	8550	26.32	20240105	13470	-19.82	20230419	7800	38.46	20231030	4.17	N	351330	500	41 억		83263	N	N	0	N	00	N
28	20240226	141126	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10910	290	2	2.73	962544700	87773	104.76	10630	11170	10630	13800	7440	10620	10966.36	1.00	0	13289	11246	10932	10776	10462	10306	10855	10385	41	3180	500	7640	10	1	8288520	904	43.64	1.89	12	1.06	250.00	5778.00	13470	20230419	-19.01	7800	20231030	39.87	12760	-14.50	20240119	8550	27.60	20240105	13470	-19.01	20230419	7800	39.87	20231030	4.17	N	351330	500	41 억		83263	N	N	0	N	00	N
29	20240226	131118	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10910	290	2	2.73	857389740	78090	93.20	10630	11170	10630	13800	7440	10620	10979.58	1.00	0	12552	11246	10932	10776	10462	10306	10855	10385	41	3180	500	7640	10	1	8288520	904	43.64	1.89	12	0.94	250.00	5778.00	13470	20230419	-19.01	7800	20231030	39.87	12760	-14.50	20240119	8550	27.60	20240105	13470	-19.01	20230419	7800	39.87	20231030	4.17	N	351330	500	41 억		83263	N	N	0	N	00	N
30	20240226	121119	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10950	330	2	3.11	742470510	67601	80.68	10630	11170	10630	13800	7440	10620	10983.21	1.00	0	13104	11246	10932	10776	10462	10306	10855	10385	41	3180	500	7640	10	1	8288520	908	43.80	1.90	12	0.82	250.00	5778.00	13470	20230419	-18.71	7800	20231030	40.38	12760	-14.18	20240119	8550	28.07	20240105	13470	-18.71	20230419	7800	40.38	20231030	4.17	N	351330	500	41 억		83263	N	N	0	N	00	N
31	20240226	111116	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11000	380	2	3.58	667459760	60754	72.51	10630	11170	10630	13800	7440	10620	10986.36	1.00	0	12462	11246	10932	10776	10462	10306	10855	10385	41	3180	500	7640	10	1	8288520	912	44.00	1.90	12	0.73	250.00	5778.00	13470	20230419	-18.34	7800	20231030	41.03	12760	-13.79	20240119	8550	28.65	20240105	13470	-18.34	20230419	7800	41.03	20231030	4.17	N	351330	500	41 억		83263	N	N	0	N	00	N
32	20240226	101113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10910	290	2	2.73	330486810	30260	36.12	10630	11070	10630	13800	7440	10620	10921.72	1.00	0	6548	11246	10932	10776	10462	10306	10855	10385	41	3180	500	7640	10	1	8288520	904	43.64	1.89	12	0.37	250.00	5778.00	13470	20230419	-19.01	7800	20231030	39.87	12760	-14.50	20240119	8550	27.60	20240105	13470	-19.01	20230419	7800	39.87	20231030	4.17	N	351330	500	41 억		83263	N	N	0	N	00	N
33	20240226	091112	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10730	110	2	1.04	25430670	2384	2.85	10630	10750	10630	13800	7440	10620	10667.53	1.00	0	955	11246	10932	10776	10462	10306	10855	10385	41	3180	500	7640	10	1	8288520	889	42.92	1.86	12	0.03	250.00	5778.00	13470	20230419	-20.34	7800	20231030	37.56	12760	-15.91	20240119	8550	25.50	20240105	13470	-20.34	20230419	7800	37.56	20231030	4.17	N	351330	500	41 억		83263	N	N	0	N	00	N
34	20240223	161113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10620	-500	5	-4.50	893938000	82666	46.38	11090	11090	10620	14450	7790	11120	10814.26	1.14	0	-9582	11520	11320	10990	10790	10460	11420	10890	41	3330	500	8000	10	1	8288520	880	42.48	1.84	12	1.00	250.00	5778.00	13470	20230419	-21.16	7800	20231030	36.15	12760	-16.77	20240119	8550	24.21	20240105	13470	-21.16	20230419	7800	36.15	20231030	4.16	N	351330	500	41 억		94702	N	N	0	N	00	N
35	20240223	151105	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10690	-430	5	-3.87	824856160	76174	42.73	11090	11090	10650	14450	7790	11120	10827.89	1.14	0	-11525	11520	11320	10990	10790	10460	11420	10890	41	3330	500	8000	10	1	8288520	886	42.76	1.85	12	0.92	250.00	5778.00	13470	20230419	-20.64	7800	20231030	37.05	12760	-16.22	20240119	8550	25.03	20240105	13470	-20.64	20230419	7800	37.05	20231030	4.16	N	351330	500	41 억		94702	N	N	0	N	00	N
36	20240223	141106	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10770	-350	5	-3.15	744604350	68691	38.54	11090	11090	10650	14450	7790	11120	10839.18	1.14	0	-12987	11520	11320	10990	10790	10460	11420	10890	41	3330	500	8000	10	1	8288520	893	43.08	1.86	12	0.83	250.00	5778.00	13470	20230419	-20.04	7800	20231030	38.08	12760	-15.60	20240119	8550	25.96	20240105	13470	-20.04	20230419	7800	38.08	20231030	4.16	N	351330	500	41 억		94702	N	N	0	N	00	N
37	20240223	131105	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10750	-370	5	-3.33	672266170	61934	34.75	11090	11090	10650	14450	7790	11120	10853.78	1.14	0	-13819	11520	11320	10990	10790	10460	11420	10890	41	3330	500	8000	10	1	8288520	891	43.00	1.86	12	0.75	250.00	5778.00	13470	20230419	-20.19	7800	20231030	37.82	12760	-15.75	20240119	8550	25.73	20240105	13470	-20.19	20230419	7800	37.82	20231030	4.16	N	351330	500	41 억		94702	N	N	0	N	00	N
38	20240223	121108	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10790	-330	5	-2.97	525305530	48240	27.06	11090	11090	10780	14450	7790	11120	10888.55	1.14	0	-9129	11520	11320	10990	10790	10460	11420	10890	41	3330	500	8000	10	1	8288520	894	43.16	1.87	12	0.58	250.00	5778.00	13470	20230419	-19.90	7800	20231030	38.33	12760	-15.44	20240119	8550	26.20	20240105	13470	-19.90	20230419	7800	38.33	20231030	4.16	N	351330	500	41 억		94702	N	N	0	N	00	N
39	20240223	111054	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10850	-270	5	-2.43	457323240	41953	23.54	11090	11090	10780	14450	7790	11120	10899.90	1.14	0	-7693	11520	11320	10990	10790	10460	11420	10890	41	3330	500	8000	10	1	8288520	899	43.40	1.88	12	0.51	250.00	5778.00	13470	20230419	-19.45	7800	20231030	39.10	12760	-14.97	20240119	8550	26.90	20240105	13470	-19.45	20230419	7800	39.10	20231030	4.16	N	351330	500	41 억		94702	N	N	0	N	00	N
40	20240223	101101	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10830	-290	5	-2.61	376467330	34502	19.36	11090	11090	10810	14450	7790	11120	10910.37	1.14	0	-5902	11520	11320	10990	10790	10460	11420	10890	41	3330	500	8000	10	1	8288520	898	43.32	1.87	12	0.42	250.00	5778.00	13470	20230419	-19.60	7800	20231030	38.85	12760	-15.13	20240119	8550	26.67	20240105	13470	-19.60	20230419	7800	38.85	20231030	4.16	N	351330	500	41 억		94702	N	N	0	N	00	N
41	20240223	091104	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10940	-180	5	-1.62	145750070	13275	7.45	11090	11090	10910	14450	7790	11120	10977.36	1.14	0	-1760	11520	11320	10990	10790	10460	11420	10890	41	3330	500	8000	10	1	8288520	907	43.76	1.89	12	0.16	250.00	5778.00	13470	20230419	-18.78	7800	20231030	40.26	12760	-14.26	20240119	8550	27.95	20240105	13470	-18.78	20230419	7800	40.26	20231030	4.16	N	351330	500	41 억		94702	N	N	0	N	00	N
42	20240222	161050	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11120	200	2	1.83	1939665070	177205	109.98	11000	11190	10660	14190	7650	10920	10944.17	1.30	0	-12983	11280	11100	10750	10570	10220	11190	10660	41	3270	500	7860	10	1	8288520	922	44.48	1.92	12	2.14	250.00	5778.00	13470	20230419	-17.45	7800	20231030	42.56	12760	-12.85	20240119	8550	30.06	20240105	13470	-17.45	20230419	7800	42.56	20231030	4.19	N	351330	500	41 억		107948	N	N	0	N	00	N
43	20240222	151100	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11120	200	2	1.83	1816479390	166112	103.10	11000	11190	10660	14190	7650	10920	10935.27	1.30	0	-11532	11280	11100	10750	10570	10220	11190	10660	41	3270	500	7860	10	1	8288520	922	44.48	1.92	12	2.00	250.00	5778.00	13470	20230419	-17.45	7800	20231030	42.56	12760	-12.85	20240119	8550	30.06	20240105	13470	-17.45	20230419	7800	42.56	20231030	4.19	N	351330	500	41 억		107948	N	N	0	N	00	N
44	20240222	141057	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10880	-40	5	-0.37	1496452510	137128	85.11	11000	11170	10660	14190	7650	10920	10912.82	1.30	0	-7924	11280	11100	10750	10570	10220	11190	10660	41	3270	500	7860	10	1	8288520	902	43.52	1.88	12	1.65	250.00	5778.00	13470	20230419	-19.23	7800	20231030	39.49	12760	-14.73	20240119	8550	27.25	20240105	13470	-19.23	20230419	7800	39.49	20231030	4.19	N	351330	500	41 억		107948	N	N	0	N	00	N
45	20240222	131042	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10900	-20	5	-0.18	1349370420	123628	76.73	11000	11170	10660	14190	7650	10920	10914.76	1.30	0	-6731	11280	11100	10750	10570	10220	11190	10660	41	3270	500	7860	10	1	8288520	903	43.60	1.89	12	1.49	250.00	5778.00	13470	20230419	-19.08	7800	20231030	39.74	12760	-14.58	20240119	8550	27.49	20240105	13470	-19.08	20230419	7800	39.74	20231030	4.19	N	351330	500	41 억		107948	N	N	0	N	00	N
46	20240222	121053	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10810	-110	5	-1.01	1113141250	101683	63.11	11000	11170	10760	14190	7650	10920	10947.17	1.30	0	-7545	11280	11100	10750	10570	10220	11190	10660	41	3270	500	7860	10	1	8288520	896	43.24	1.87	12	1.23	250.00	5778.00	13470	20230419	-19.75	7800	20231030	38.59	12760	-15.28	20240119	8550	26.43	20240105	13470	-19.75	20230419	7800	38.59	20231030	4.19	N	351330	500	41 억		107948	N	N	0	N	00	N
47	20240222	111053	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10950	30	2	0.27	930673270	84849	52.66	11000	11170	10760	14190	7650	10920	10968.58	1.30	0	-5960	11280	11100	10750	10570	10220	11190	10660	41	3270	500	7860	10	1	8288520	908	43.80	1.90	12	1.02	250.00	5778.00	13470	20230419	-18.71	7800	20231030	40.38	12760	-14.18	20240119	8550	28.07	20240105	13470	-18.71	20230419	7800	40.38	20231030	4.19	N	351330	500	41 억		107948	N	N	0	N	00	N
48	20240222	101042	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11090	170	2	1.56	585656820	53566	33.25	11000	11170	10760	14190	7650	10920	10933.37	1.30	0	-3352	11280	11100	10750	10570	10220	11190	10660	41	3270	500	7860	10	1	8288520	919	44.36	1.92	12	0.65	250.00	5778.00	13470	20230419	-17.67	7800	20231030	42.18	12760	-13.09	20240119	8550	29.71	20240105	13470	-17.67	20230419	7800	42.18	20231030	4.19	N	351330	500	41 억		107948	N	N	0	N	00	N
49	20240222	091101	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10920	0	3	0.00	273223750	24837	15.42	11000	11170	10810	14190	7650	10920	11000.67	1.30	0	-1258	11280	11100	10750	10570	10220	11190	10660	41	3270	500	7860	10	1	8288520	905	43.68	1.89	12	0.30	250.00	5778.00	13470	20230419	-18.93	7800	20231030	40.00	12760	-14.42	20240119	8550	27.72	20240105	13470	-18.93	20230419	7800	40.00	20231030	4.19	N	351330	500	41 억		107948	N	N	0	N	00	N
50	20240221	161048	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10920	280	2	2.63	1703156990	159002	153.29	10640	10930	10400	13830	7450	10640	10710.51	1.54	0	-23934	10966	10802	10666	10502	10366	10735	10435	41	3190	500	7660	10	1	8288520	905	43.68	1.89	12	1.92	250.00	5778.00	13470	20230419	-18.93	7800	20231030	40.00	12760	-14.42	20240119	8550	27.72	20240105	13470	-18.93	20230419	7800	40.00	20231030	4.24	N	351330	500	41 억		127568	N	N	0	N	00	N
51	20240221	151039	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10810	170	2	1.60	1560352780	145860	140.62	10640	10930	10400	13830	7450	10640	10697.61	1.54	0	-22430	10966	10802	10666	10502	10366	10735	10435	41	3190	500	7660	10	1	8288520	896	43.24	1.87	12	1.76	250.00	5778.00	13470	20230419	-19.75	7800	20231030	38.59	12760	-15.28	20240119	8550	26.43	20240105	13470	-19.75	20230419	7800	38.59	20231030	4.24	N	351330	500	41 억		127568	N	N	0	N	00	N
52	20240221	141037	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10860	220	2	2.07	1298521900	121578	117.21	10640	10930	10400	13830	7450	10640	10680.57	1.54	0	-17587	10966	10802	10666	10502	10366	10735	10435	41	3190	500	7660	10	1	8288520	900	43.44	1.88	12	1.47	250.00	5778.00	13470	20230419	-19.38	7800	20231030	39.23	12760	-14.89	20240119	8550	27.02	20240105	13470	-19.38	20230419	7800	39.23	20231030	4.24	N	351330	500	41 억		127568	N	N	0	N	00	N
53	20240221	131038	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10800	160	2	1.50	1063005050	99860	96.27	10640	10900	10400	13830	7450	10640	10644.95	1.54	0	-13615	10966	10802	10666	10502	10366	10735	10435	41	3190	500	7660	10	1	8288520	895	43.20	1.87	12	1.20	250.00	5778.00	13470	20230419	-19.82	7800	20231030	38.46	12760	-15.36	20240119	8550	26.32	20240105	13470	-19.82	20230419	7800	38.46	20231030	4.24	N	351330	500	41 억		127568	N	N	0	N	00	N
54	20240221	121042	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10630	-10	5	-0.09	574828220	54587	52.63	10640	10670	10400	13830	7450	10640	10530.49	1.54	0	-5381	10966	10802	10666	10502	10366	10735	10435	41	3190	500	7660	10	1	8288520	881	42.52	1.84	12	0.66	250.00	5778.00	13470	20230419	-21.08	7800	20231030	36.28	12760	-16.69	20240119	8550	24.33	20240105	13470	-21.08	20230419	7800	36.28	20231030	4.24	N	351330	500	41 억		127568	N	N	0	N	00	N
55	20240221	111047	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10520	-120	5	-1.13	372580520	35386	34.11	10640	10660	10400	13830	7450	10640	10529.03	1.54	0	-2595	10966	10802	10666	10502	10366	10735	10435	41	3190	500	7660	10	1	8288520	872	42.08	1.82	12	0.43	250.00	5778.00	13470	20230419	-21.90	7800	20231030	34.87	12760	-17.55	20240119	8550	23.04	20240105	13470	-21.90	20230419	7800	34.87	20231030	4.24	N	351330	500	41 억		127568	N	N	0	N	00	N
56	20240221	101037	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10520	-120	5	-1.13	297333030	28239	27.22	10640	10660	10400	13830	7450	10640	10529.16	1.54	0	-2504	10966	10802	10666	10502	10366	10735	10435	41	3190	500	7660	10	1	8288520	872	42.08	1.82	12	0.34	250.00	5778.00	13470	20230419	-21.90	7800	20231030	34.87	12760	-17.55	20240119	8550	23.04	20240105	13470	-21.90	20230419	7800	34.87	20231030	4.24	N	351330	500	41 억		127568	N	N	0	N	00	N
57	20240221	091040	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10610	-30	5	-0.28	86683720	8211	7.92	10640	10640	10470	13830	7450	10640	10557.01	1.54	0	427	10966	10802	10666	10502	10366	10735	10435	41	3190	500	7660	10	1	8288520	879	42.44	1.84	12	0.10	250.00	5778.00	13470	20230419	-21.23	7800	20231030	36.03	12760	-16.85	20240119	8550	24.09	20240105	13470	-21.23	20230419	7800	36.03	20231030	4.24	N	351330	500	41 억		127568	N	N	0	N	00	N
58	20240220	161033	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10640	-80	5	-0.75	1095254830	102580	116.25	10700	10830	10530	13930	7510	10720	10677.17	1.56	0	-6504	11060	10890	10730	10560	10400	10885	10555	41	3210	500	7710	10	1	8288520	882	42.56	1.84	12	1.24	250.00	5778.00	13470	20230419	-21.01	7800	20231030	36.41	12760	-16.61	20240119	8550	24.44	20240105	13470	-21.01	20230419	7800	36.41	20231030	4.23	N	351330	500	41 억		129060	N	N	0	N	00	N
59	20240220	151031	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10650	-70	5	-0.65	1047852410	98125	111.20	10700	10830	10530	13930	7510	10720	10678.75	1.56	0	-6369	11060	10890	10730	10560	10400	10885	10555	41	3210	500	7710	10	1	8288520	883	42.60	1.84	12	1.18	250.00	5778.00	13470	20230419	-20.94	7800	20231030	36.54	12760	-16.54	20240119	8550	24.56	20240105	13470	-20.94	20230419	7800	36.54	20231030	4.23	N	351330	500	41 억		129060	N	N	0	N	00	N
60	20240220	141027	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10640	-80	5	-0.75	924763220	86558	98.10	10700	10830	10530	13930	7510	10720	10683.74	1.56	0	-7173	11060	10890	10730	10560	10400	10885	10555	41	3210	500	7710	10	1	8288520	882	42.56	1.84	12	1.04	250.00	5778.00	13470	20230419	-21.01	7800	20231030	36.41	12760	-16.61	20240119	8550	24.44	20240105	13470	-21.01	20230419	7800	36.41	20231030	4.23	N	351330	500	41 억		129060	N	N	0	N	00	N
61	20240220	131032	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10690	-30	5	-0.28	826660230	77365	87.68	10700	10830	10530	13930	7510	10720	10685.20	1.56	0	-1246	11060	10890	10730	10560	10400	10885	10555	41	3210	500	7710	10	1	8288520	886	42.76	1.85	12	0.93	250.00	5778.00	13470	20230419	-20.64	7800	20231030	37.05	12760	-16.22	20240119	8550	25.03	20240105	13470	-20.64	20230419	7800	37.05	20231030	4.23	N	351330	500	41 억		129060	N	N	0	N	00	N
62	20240220	121022	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10750	30	2	0.28	719920780	67400	76.38	10700	10830	10530	13930	7510	10720	10681.32	1.56	0	-4300	11060	10890	10730	10560	10400	10885	10555	41	3210	500	7710	10	1	8288520	891	43.00	1.86	12	0.81	250.00	5778.00	13470	20230419	-20.19	7800	20231030	37.82	12760	-15.75	20240119	8550	25.73	20240105	13470	-20.19	20230419	7800	37.82	20231030	4.23	N	351330	500	41 억		129060	N	N	0	N	00	N
63	20240220	111026	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10620	-100	5	-0.93	622829380	58283	66.05	10700	10830	10530	13930	7510	10720	10686.30	1.56	0	-6176	11060	10890	10730	10560	10400	10885	10555	41	3210	500	7710	10	1	8288520	880	42.48	1.84	12	0.70	250.00	5778.00	13470	20230419	-21.16	7800	20231030	36.15	12760	-16.77	20240119	8550	24.21	20240105	13470	-21.16	20230419	7800	36.15	20231030	4.23	N	351330	500	41 억		129060	N	N	0	N	00	N
64	20240220	101020	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10740	20	2	0.19	360215170	33787	38.29	10700	10800	10530	13930	7510	10720	10661.35	1.56	0	-1697	11060	10890	10730	10560	10400	10885	10555	41	3210	500	7710	10	1	8288520	890	42.96	1.86	12	0.41	250.00	5778.00	13470	20230419	-20.27	7800	20231030	37.69	12760	-15.83	20240119	8550	25.61	20240105	13470	-20.27	20230419	7800	37.69	20231030	4.23	N	351330	500	41 억		129060	N	N	0	N	00	N
65	20240220	091039	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10630	-90	5	-0.84	73000380	6841	7.75	10700	10710	10610	13930	7510	10720	10671.01	1.56	0	-1687	11060	10890	10730	10560	10400	10885	10555	41	3210	500	7710	10	1	8288520	881	42.52	1.84	12	0.08	250.00	5778.00	13470	20230419	-21.08	7800	20231030	36.28	12760	-16.69	20240119	8550	24.33	20240105	13470	-21.08	20230419	7800	36.28	20231030	4.23	N	351330	500	41 억		129060	N	N	0	N	00	N
66	20240219	161034	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10720	-70	5	-0.65	942889150	87769	37.30	10720	10900	10570	14020	7560	10790	10742.96	1.59	0	-7380	11356	11072	10836	10552	10316	10955	10435	41	3230	500	7760	10	1	8288520	889	42.88	1.86	12	1.06	250.00	5778.00	13470	20230419	-20.42	7800	20231030	37.44	12760	-15.99	20240119	8550	25.38	20240105	13470	-20.42	20230419	7800	37.44	20231030	4.42	N	351330	500	41 억		132010	N	N	0	N	00	N
67	20240219	151037	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10680	-110	5	-1.02	900863290	83841	35.63	10720	10900	10570	14020	7560	10790	10744.88	1.59	0	-7609	11356	11072	10836	10552	10316	10955	10435	41	3230	500	7760	10	1	8288520	885	42.72	1.85	12	1.01	250.00	5778.00	13470	20230419	-20.71	7800	20231030	36.92	12760	-16.30	20240119	8550	24.91	20240105	13470	-20.71	20230419	7800	36.92	20231030	4.42	N	351330	500	41 억		132010	N	N	0	N	00	N
68	20240219	141036	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10690	-100	5	-0.93	761461520	70791	30.08	10720	10900	10570	14020	7560	10790	10756.46	1.59	0	-9132	11356	11072	10836	10552	10316	10955	10435	41	3230	500	7760	10	1	8288520	886	42.76	1.85	12	0.85	250.00	5778.00	13470	20230419	-20.64	7800	20231030	37.05	12760	-16.22	20240119	8550	25.03	20240105	13470	-20.64	20230419	7800	37.05	20231030	4.42	N	351330	500	41 억		132010	N	N	0	N	00	N
69	20240219	131034	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10710	-80	5	-0.74	697712420	64821	27.55	10720	10900	10570	14020	7560	10790	10763.66	1.59	0	-8820	11356	11072	10836	10552	10316	10955	10435	41	3230	500	7760	10	1	8288520	888	42.84	1.85	12	0.78	250.00	5778.00	13470	20230419	-20.49	7800	20231030	37.31	12760	-16.07	20240119	8550	25.26	20240105	13470	-20.49	20230419	7800	37.31	20231030	4.42	N	351330	500	41 억		132010	N	N	0	N	00	N
70	20240219	121033	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10800	10	2	0.09	592588720	55025	23.38	10720	10900	10570	14020	7560	10790	10769.43	1.59	0	-6013	11356	11072	10836	10552	10316	10955	10435	41	3230	500	7760	10	1	8288520	895	43.20	1.87	12	0.66	250.00	5778.00	13470	20230419	-19.82	7800	20231030	38.46	12760	-15.36	20240119	8550	26.32	20240105	13470	-19.82	20230419	7800	38.46	20231030	4.42	N	351330	500	41 억		132010	N	N	0	N	00	N
71	20240219	111030	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10750	-40	5	-0.37	548320030	50918	21.64	10720	10900	10570	14020	7560	10790	10768.67	1.59	0	-5065	11356	11072	10836	10552	10316	10955	10435	41	3230	500	7760	10	1	8288520	891	43.00	1.86	12	0.61	250.00	5778.00	13470	20230419	-20.19	7800	20231030	37.82	12760	-15.75	20240119	8550	25.73	20240105	13470	-20.19	20230419	7800	37.82	20231030	4.42	N	351330	500	41 억		132010	N	N	0	N	00	N
72	20240219	101026	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10740	-50	5	-0.46	358770080	33386	14.19	10720	10850	10570	14020	7560	10790	10746.07	1.59	0	1324	11356	11072	10836	10552	10316	10955	10435	41	3230	500	7760	10	1	8288520	890	42.96	1.86	12	0.40	250.00	5778.00	13470	20230419	-20.27	7800	20231030	37.69	12760	-15.83	20240119	8550	25.61	20240105	13470	-20.27	20230419	7800	37.69	20231030	4.42	N	351330	500	41 억		132010	N	N	0	N	00	N
73	20240219	091027	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10730	-60	5	-0.56	113921050	10682	4.54	10720	10770	10570	14020	7560	10790	10664.31	1.59	0	1907	11356	11072	10836	10552	10316	10955	10435	41	3230	500	7760	10	1	8288520	889	42.92	1.86	12	0.13	250.00	5778.00	13470	20230419	-20.34	7800	20231030	37.56	12760	-15.91	20240119	8550	25.50	20240105	13470	-20.34	20230419	7800	37.56	20231030	4.42	N	351330	500	41 억		132010	N	N	0	N	00	N
74	20240216	161018	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10790	-260	5	-2.35	2507391130	232655	51.04	11110	11120	10600	14360	7740	11050	10777.27	1.60	0	-9864	11716	11382	11176	10842	10636	11280	10740	41	3310	500	7950	10	1	8288520	894	43.16	1.87	12	2.81	250.00	5778.00	13470	20230419	-19.90	7800	20231030	38.33	12760	-15.44	20240119	8550	26.20	20240105	13470	-19.90	20230419	7800	38.33	20231030	4.16	N	351330	500	41 억		132487	N	N	0	N	00	N
75	20240216	151028	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10830	-220	5	-1.99	2446285930	226998	49.80	11110	11120	10600	14360	7740	11050	10776.67	1.60	0	-9190	11716	11382	11176	10842	10636	11280	10740	41	3310	500	7950	10	1	8288520	898	43.32	1.87	12	2.74	250.00	5778.00	13470	20230419	-19.60	7800	20231030	38.85	12760	-15.13	20240119	8550	26.67	20240105	13470	-19.60	20230419	7800	38.85	20231030	4.16	N	351330	500	41 억		132487	N	N	0	N	00	N
76	20240216	141031	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10830	-220	5	-1.99	2232617310	207252	45.47	11110	11120	10600	14360	7740	11050	10772.46	1.60	0	-8069	11716	11382	11176	10842	10636	11280	10740	41	3310	500	7950	10	1	8288520	898	43.32	1.87	12	2.50	250.00	5778.00	13470	20230419	-19.60	7800	20231030	38.85	12760	-15.13	20240119	8550	26.67	20240105	13470	-19.60	20230419	7800	38.85	20231030	4.16	N	351330	500	41 억		132487	N	N	0	N	00	N
77	20240216	131025	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10680	-370	5	-3.35	1848550600	171650	37.66	11110	11120	10600	14360	7740	11050	10769.29	1.60	0	-4208	11716	11382	11176	10842	10636	11280	10740	41	3310	500	7950	10	1	8288520	885	42.72	1.85	12	2.07	250.00	5778.00	13470	20230419	-20.71	7800	20231030	36.92	12760	-16.30	20240119	8550	24.91	20240105	13470	-20.71	20230419	7800	36.92	20231030	4.16	N	351330	500	41 억		132487	N	N	0	N	00	N
78	20240216	121028	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10680	-370	5	-3.35	1596619520	147939	32.45	11110	11120	10630	14360	7740	11050	10792.40	1.60	0	-8623	11716	11382	11176	10842	10636	11280	10740	41	3310	500	7950	10	1	8288520	885	42.72	1.85	12	1.78	250.00	5778.00	13470	20230419	-20.71	7800	20231030	36.92	12760	-16.30	20240119	8550	24.91	20240105	13470	-20.71	20230419	7800	36.92	20231030	4.16	N	351330	500	41 억		132487	N	N	0	N	00	N
79	20240216	111035	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10750	-300	5	-2.71	1288496500	119102	26.13	11110	11120	10700	14360	7740	11050	10818.41	1.60	0	-7355	11716	11382	11176	10842	10636	11280	10740	41	3310	500	7950	10	1	8288520	891	43.00	1.86	12	1.44	250.00	5778.00	13470	20230419	-20.19	7800	20231030	37.82	12760	-15.75	20240119	8550	25.73	20240105	13470	-20.19	20230419	7800	37.82	20231030	4.16	N	351330	500	41 억		132487	N	N	0	N	00	N
80	20240216	091022	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10870	-180	5	-1.63	298319660	27181	5.96	11110	11120	10850	14360	7740	11050	10975.27	1.60	0	-3426	11716	11382	11176	10842	10636	11280	10740	41	3310	500	7950	10	1	8288520	901	43.48	1.88	12	0.33	250.00	5778.00	13470	20230419	-19.30	7800	20231030	39.36	12760	-14.81	20240119	8550	27.13	20240105	13470	-19.30	20230419	7800	39.36	20231030	4.16	N	351330	500	41 억		132487	N	N	0	N	00	N
81	20240215	161017	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11050	-440	5	-3.83	5066522000	451730	17.70	11490	11510	10970	14930	8050	11490	11215.65	1.28	0	4015	13443	12466	11113	10136	8783	12955	10625	41	3440	500	8270	10	1	8288520	916	44.20	1.91	12	5.45	250.00	5778.00	13470	20230419	-17.97	7800	20231030	41.67	12760	-13.40	20240119	8550	29.24	20240105	13470	-17.97	20230419	7800	41.67	20231030	4.28	N	351330	500	41 억		106095	N	N	0	N	00	N
82	20240215	151024	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11000	-490	5	-4.26	4855167340	432541	16.95	11490	11510	10990	14930	8050	11490	11224.40	1.28	0	4928	13443	12466	11113	10136	8783	12955	10625	41	3440	500	8270	10	1	8288520	912	44.00	1.90	12	5.22	250.00	5778.00	13470	20230419	-18.34	7800	20231030	41.03	12760	-13.79	20240119	8550	28.65	20240105	13470	-18.34	20230419	7800	41.03	20231030	4.28	N	351330	500	41 억		106095	N	N	0	N	00	N
83	20240215	141017	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11100	-390	5	-3.39	4195317800	372762	14.61	11490	11510	11050	14930	8050	11490	11254.32	1.28	0	2201	13443	12466	11113	10136	8783	12955	10625	41	3440	500	8270	10	1	8288520	920	44.40	1.92	12	4.50	250.00	5778.00	13470	20230419	-17.59	7800	20231030	42.31	12760	-13.01	20240119	8550	29.82	20240105	13470	-17.59	20230419	7800	42.31	20231030	4.28	N	351330	500	41 억		106095	N	N	0	N	00	N
84	20240215	130947	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11190	-300	5	-2.61	3756735930	333309	13.06	11490	11510	11100	14930	8050	11490	11270.65	1.28	0	7428	13443	12466	11113	10136	8783	12955	10625	41	3440	500	8270	10	1	8288520	927	44.76	1.94	12	4.02	250.00	5778.00	13470	20230419	-16.93	7800	20231030	43.46	12760	-12.30	20240119	8550	30.88	20240105	13470	-16.93	20230419	7800	43.46	20231030	4.28	N	351330	500	41 억		106095	N	N	0	N	00	N
85	20240215	121018	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11220	-270	5	-2.35	3526215120	312712	12.26	11490	11510	11100	14930	8050	11490	11275.85	1.28	0	6423	13443	12466	11113	10136	8783	12955	10625	41	3440	500	8270	10	1	8288520	930	44.88	1.94	12	3.77	250.00	5778.00	13470	20230419	-16.70	7800	20231030	43.85	12760	-12.07	20240119	8550	31.23	20240105	13470	-16.70	20230419	7800	43.85	20231030	4.28	N	351330	500	41 억		106095	N	N	0	N	00	N
86	20240215	111009	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11270	-220	5	-1.91	3267057600	289613	11.35	11490	11510	11100	14930	8050	11490	11280.35	1.28	0	16054	13443	12466	11113	10136	8783	12955	10625	41	3440	500	8270	10	1	8288520	934	45.08	1.95	12	3.49	250.00	5778.00	13470	20230419	-16.33	7800	20231030	44.49	12760	-11.68	20240119	8550	31.81	20240105	13470	-16.33	20230419	7800	44.49	20231030	4.28	N	351330	500	41 억		106095	N	N	0	N	00	N
87	20240215	091014	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11390	-100	5	-0.87	908624670	79406	3.11	11490	11510	11350	14930	8050	11490	11442.43	1.28	0	-2392	13443	12466	11113	10136	8783	12955	10625	41	3440	500	8270	10	1	8288520	944	45.56	1.97	12	0.96	250.00	5778.00	13470	20230419	-15.44	7800	20231030	46.03	12760	-10.74	20240119	8550	33.22	20240105	13470	-15.44	20230419	7800	46.03	20231030	4.28	N	351330	500	41 억		106095	N	N	0	N	00	N
88	20240214	161006	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11490	1330	2	13.09	28856377490	2521411	2212.54	10000	12090	9760	13200	7120	10160	11444.49	1.00	0	73084	10420	10290	10160	10030	9900	10225	9965	41	3040	500	7310	10	1	8288520	952	45.96	1.99	12	30.42	250.00	5778.00	13470	20230419	-14.70	7800	20231030	47.31	12760	-9.95	20240119	8550	34.39	20240105	13470	-14.70	20230419	7800	47.31	20231030	4.43	N	351330	500	41 억		82972	N	N	0	N	00	N
89	20240214	151008	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11510	1350	2	13.29	28083839760	2454212	2153.57	10000	12090	9760	13200	7120	10160	11443.12	1.00	0	67336	10420	10290	10160	10030	9900	10225	9965	41	3040	500	7310	10	1	8288520	954	46.04	1.99	12	29.61	250.00	5778.00	13470	20230419	-14.55	7800	20231030	47.56	12760	-9.80	20240119	8550	34.62	20240105	13470	-14.55	20230419	7800	47.56	20231030	4.43	N	351330	500	41 억		82972	N	N	0	N	00	N
90	20240214	141004	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11720	1560	2	15.35	17679945850	1561282	1370.03	10000	11970	9760	13200	7120	10160	11323.99	1.00	0	37158	10420	10290	10160	10030	9900	10225	9965	41	3040	500	7310	10	1	8288520	971	46.88	2.03	12	18.84	250.00	5778.00	13470	20230419	-12.99	7800	20231030	50.26	12760	-8.15	20240119	8550	37.08	20240105	13470	-12.99	20230419	7800	50.26	20231030	4.43	N	351330	500	41 억		82972	N	N	0	N	00	N
91	20240214	131007	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11550	1390	2	13.68	12020527390	1079042	946.86	10000	11660	9760	13200	7120	10160	11140.00	1.00	0	33018	10420	10290	10160	10030	9900	10225	9965	41	3040	500	7310	10	1	8288520	957	46.20	2.00	12	13.02	250.00	5778.00	13470	20230419	-14.25	7800	20231030	48.08	12760	-9.48	20240119	8550	35.09	20240105	13470	-14.25	20230419	7800	48.08	20231030	4.43	N	351330	500	41 억		82972	N	N	0	N	00	N
92	20240214	120957	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10910	750	2	7.38	3351408670	314493	275.97	10000	11040	9760	13200	7120	10160	10656.54	1.00	0	6588	10420	10290	10160	10030	9900	10225	9965	41	3040	500	7310	10	1	8288520	904	43.64	1.89	12	3.79	250.00	5778.00	13470	20230419	-19.01	7800	20231030	39.87	12760	-14.50	20240119	8550	27.60	20240105	13470	-19.01	20230419	7800	39.87	20231030	4.43	N	351330	500	41 억		82972	N	N	0	N	00	N
93	20240214	111005	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10640	480	2	4.72	1830082270	174434	153.07	10000	10740	9760	13200	7120	10160	10491.55	1.00	0	-3013	10420	10290	10160	10030	9900	10225	9965	41	3040	500	7310	10	1	8288520	882	42.56	1.84	12	2.10	250.00	5778.00	13470	20230419	-21.01	7800	20231030	36.41	12760	-16.61	20240119	8550	24.44	20240105	13470	-21.01	20230419	7800	36.41	20231030	4.43	N	351330	500	41 억		82972	N	N	0	N	00	N
94	20240214	090956	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10190	30	2	0.30	124743850	12466	10.94	10000	10190	9760	13200	7120	10160	10006.73	1.00	0	4652	10420	10290	10160	10030	9900	10225	9965	41	3040	500	7310	10	1	8288520	845	40.76	1.76	12	0.15	250.00	5778.00	13470	20230419	-24.35	7800	20231030	30.64	12760	-20.14	20240119	8550	19.18	20240105	13470	-24.35	20230419	7800	30.64	20231030	4.43	N	351330	500	41 억		82972	N	N	0	N	00	N
95	20240213	160953	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10160	130	2	1.30	1152813260	113145	54.35	10200	10290	10030	13030	7030	10030	10188.84	0.83	0	13736	10523	10276	9943	9696	9363	10400	9820	41	3000	500	7220	10	1	8288520	842	40.64	1.76	12	1.37	250.00	5778.00	13470	20230419	-24.57	7800	20231030	30.26	12760	-20.38	20240119	8550	18.83	20240105	13470	-24.57	20230419	7800	30.26	20231030	4.48	N	351330	500	41 억		69151	N	N	0	N	00	N
96	20240213	150954	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10240	210	2	2.09	1069418670	104961	50.42	10200	10290	10030	13030	7030	10030	10188.73	0.83	0	13104	10523	10276	9943	9696	9363	10400	9820	41	3000	500	7220	10	1	8288520	849	40.96	1.77	12	1.27	250.00	5778.00	13470	20230419	-23.98	7800	20231030	31.28	12760	-19.75	20240119	8550	19.77	20240105	13470	-23.98	20230419	7800	31.28	20231030	4.48	N	351330	500	41 억		69151	N	N	0	N	00	N
97	20240213	141002	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10190	160	2	1.60	947715890	93048	44.70	10200	10290	10030	13030	7030	10030	10185.25	0.83	0	14707	10523	10276	9943	9696	9363	10400	9820	41	3000	500	7220	10	1	8288520	845	40.76	1.76	12	1.12	250.00	5778.00	13470	20230419	-24.35	7800	20231030	30.64	12760	-20.14	20240119	8550	19.18	20240105	13470	-24.35	20230419	7800	30.64	20231030	4.48	N	351330	500	41 억		69151	N	N	0	N	00	N
98	20240213	130949	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10190	160	2	1.60	795365950	78106	37.52	10200	10290	10030	13030	7030	10030	10183.17	0.83	0	10809	10523	10276	9943	9696	9363	10400	9820	41	3000	500	7220	10	1	8288520	845	40.76	1.76	12	0.94	250.00	5778.00	13470	20230419	-24.35	7800	20231030	30.64	12760	-20.14	20240119	8550	19.18	20240105	13470	-24.35	20230419	7800	30.64	20231030	4.48	N	351330	500	41 억		69151	N	N	0	N	00	N
99	20240213	121000	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10190	160	2	1.60	742610830	72933	35.03	10200	10290	10030	13030	7030	10030	10182.11	0.83	0	10662	10523	10276	9943	9696	9363	10400	9820	41	3000	500	7220	10	1	8288520	845	40.76	1.76	12	0.88	250.00	5778.00	13470	20230419	-24.35	7800	20231030	30.64	12760	-20.14	20240119	8550	19.18	20240105	13470	-24.35	20230419	7800	30.64	20231030	4.48	N	351330	500	41 억		69151	N	N	0	N	00	N
100	20240213	111025	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10110	80	2	0.80	665613390	65346	31.39	10200	10290	10030	13030	7030	10030	10186.00	0.83	0	8285	10523	10276	9943	9696	9363	10400	9820	41	3000	500	7220	10	1	8288520	838	40.44	1.75	12	0.79	250.00	5778.00	13470	20230419	-24.94	7800	20231030	29.62	12760	-20.77	20240119	8550	18.25	20240105	13470	-24.94	20230419	7800	29.62	20231030	4.48	N	351330	500	41 억		69151	N	N	0	N	00	N
101	20240213	100847	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10140	110	2	1.10	535026820	52490	25.21	10200	10290	10030	13030	7030	10030	10192.95	0.83	0	6628	10523	10276	9943	9696	9363	10400	9820	41	3000	500	7220	10	1	8288520	840	40.56	1.75	12	0.63	250.00	5778.00	13470	20230419	-24.72	7800	20231030	30.00	12760	-20.53	20240119	8550	18.60	20240105	13470	-24.72	20230419	7800	30.00	20231030	4.48	N	351330	500	41 억		69151	N	N	0	N	00	N