KissMeData/038680/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	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5180	-70	5	-1.33	823848570	157008	89.95	5270	5340	5180	6820	3680	5250	5247.38	2.57	0	-17077	5436	5342	5276	5182	5116	5310	5150	98	1570	500	3460	10	1	19549677	1013	-25.02	1.23	12	0.80	-207.00	4228.00	6310	20230605	-17.91	4120	20231016	25.73	5780	-10.38	20240223	4645	11.52	20240117	6310	-17.91	20230605	4120	25.73	20231016	1.71	N	038680	500	97 억		503316	N	N	0	N	00	N
3	20240229	150435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	-30	5	-0.57	772085190	147048	84.24	5270	5340	5180	6820	3680	5250	5250.57	2.57	0	-17651	5436	5342	5276	5182	5116	5310	5150	98	1570	500	3460	10	1	19549677	1020	-25.22	1.23	12	0.75	-207.00	4228.00	6310	20230605	-17.27	4120	20231016	26.70	5780	-9.69	20240223	4645	12.38	20240117	6310	-17.27	20230605	4120	26.70	20231016	1.71	N	038680	500	97 억		503316	N	N	0	N	00	N
4	20240229	140436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5230	-20	5	-0.38	624381170	118672	67.99	5270	5340	5180	6820	3680	5250	5261.44	2.57	0	-21836	5436	5342	5276	5182	5116	5310	5150	98	1570	500	3460	10	1	19549677	1022	-25.27	1.24	12	0.61	-207.00	4228.00	6310	20230605	-17.12	4120	20231016	26.94	5780	-9.52	20240223	4645	12.59	20240117	6310	-17.12	20230605	4120	26.94	20231016	1.71	N	038680	500	97 억		503316	N	N	0	N	00	N
5	20240229	130436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5240	-10	5	-0.19	486722220	92221	52.83	5270	5340	5200	6820	3680	5250	5277.90	2.57	0	-15520	5436	5342	5276	5182	5116	5310	5150	98	1570	500	3460	10	1	19549677	1024	-25.31	1.24	12	0.47	-207.00	4228.00	6310	20230605	-16.96	4120	20231016	27.18	5780	-9.34	20240223	4645	12.81	20240117	6310	-16.96	20230605	4120	27.18	20231016	1.71	N	038680	500	97 억		503316	N	N	0	N	00	N
6	20240229	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	30	2	0.57	434452710	82260	47.13	5270	5340	5200	6820	3680	5250	5281.61	2.57	0	-10259	5436	5342	5276	5182	5116	5310	5150	98	1570	500	3460	10	1	19549677	1032	-25.51	1.25	12	0.42	-207.00	4228.00	6310	20230605	-16.32	4120	20231016	28.16	5780	-8.65	20240223	4645	13.67	20240117	6310	-16.32	20230605	4120	28.16	20231016	1.71	N	038680	500	97 억		503316	N	N	0	N	00	N
7	20240229	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	40	2	0.76	384532450	72804	41.71	5270	5340	5200	6820	3680	5250	5281.92	2.57	0	-10059	5436	5342	5276	5182	5116	5310	5150	98	1570	500	3460	10	1	19549677	1034	-25.56	1.25	12	0.37	-207.00	4228.00	6310	20230605	-16.16	4120	20231016	28.40	5780	-8.48	20240223	4645	13.89	20240117	6310	-16.16	20230605	4120	28.40	20231016	1.71	N	038680	500	97 억		503316	N	N	0	N	00	N
8	20240229	100436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	60	2	1.14	257920660	48880	28.00	5270	5340	5200	6820	3680	5250	5276.83	2.57	0	-4987	5436	5342	5276	5182	5116	5310	5150	98	1570	500	3460	10	1	19549677	1038	-25.65	1.26	12	0.25	-207.00	4228.00	6310	20230605	-15.85	4120	20231016	28.88	5780	-8.13	20240223	4645	14.32	20240117	6310	-15.85	20230605	4120	28.88	20231016	1.71	N	038680	500	97 억		503316	N	N	0	N	00	N
9	20240229	090435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	40	2	0.76	50721740	9638	5.52	5270	5290	5250	6820	3680	5250	5263.23	2.57	0	399	5436	5342	5276	5182	5116	5310	5150	98	1570	500	3460	10	1	19549677	1034	-25.56	1.25	12	0.05	-207.00	4228.00	6310	20230605	-16.16	4120	20231016	28.40	5780	-8.48	20240223	4645	13.89	20240117	6310	-16.16	20230605	4120	28.40	20231016	1.71	N	038680	500	97 억		503316	N	N	0	N	00	N
10	20240228	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	-60	5	-1.13	915442470	173518	62.92	5310	5370	5210	6900	3720	5310	5275.80	2.64	0	-12747	5516	5412	5306	5202	5096	5360	5150	98	1590	500	3500	10	1	19549677	1026	-25.36	1.24	12	0.89	-207.00	4228.00	6310	20230605	-16.80	4120	20231016	27.43	5780	-9.17	20240223	4645	13.02	20240117	6310	-16.80	20230605	4120	27.43	20231016	1.65	N	038680	500	97 억		515482	N	N	0	N	00	N
11	20240228	150412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	-60	5	-1.13	875116930	165847	60.13	5310	5370	5210	6900	3720	5310	5276.65	2.64	0	-13445	5516	5412	5306	5202	5096	5360	5150	98	1590	500	3500	10	1	19549677	1026	-25.36	1.24	12	0.85	-207.00	4228.00	6310	20230605	-16.80	4120	20231016	27.43	5780	-9.17	20240223	4645	13.02	20240117	6310	-16.80	20230605	4120	27.43	20231016	1.65	N	038680	500	97 억		515482	N	N	0	N	00	N
12	20240228	140436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5260	-50	5	-0.94	713488010	135000	48.95	5310	5370	5230	6900	3720	5310	5285.10	2.64	0	-13851	5516	5412	5306	5202	5096	5360	5150	98	1590	500	3500	10	1	19549677	1028	-25.41	1.24	12	0.69	-207.00	4228.00	6310	20230605	-16.64	4120	20231016	27.67	5780	-9.00	20240223	4645	13.24	20240117	6310	-16.64	20230605	4120	27.67	20231016	1.65	N	038680	500	97 억		515482	N	N	0	N	00	N
13	20240228	130437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	-60	5	-1.13	599244180	113241	41.06	5310	5370	5240	6900	3720	5310	5291.76	2.64	0	-14364	5516	5412	5306	5202	5096	5360	5150	98	1590	500	3500	10	1	19549677	1026	-25.36	1.24	12	0.58	-207.00	4228.00	6310	20230605	-16.80	4120	20231016	27.43	5780	-9.17	20240223	4645	13.02	20240117	6310	-16.80	20230605	4120	27.43	20231016	1.65	N	038680	500	97 억		515482	N	N	0	N	00	N
14	20240228	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	-30	5	-0.56	441639350	83259	30.19	5310	5370	5270	6900	3720	5310	5304.40	2.64	0	-8585	5516	5412	5306	5202	5096	5360	5150	98	1590	500	3500	10	1	19549677	1032	-25.51	1.25	12	0.43	-207.00	4228.00	6310	20230605	-16.32	4120	20231016	28.16	5780	-8.65	20240223	4645	13.67	20240117	6310	-16.32	20230605	4120	28.16	20231016	1.65	N	038680	500	97 억		515482	N	N	0	N	00	N
15	20240228	110416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	-30	5	-0.56	338147690	63692	23.09	5310	5370	5280	6900	3720	5310	5309.11	2.64	0	-2406	5516	5412	5306	5202	5096	5360	5150	98	1590	500	3500	10	1	19549677	1032	-25.51	1.25	12	0.33	-207.00	4228.00	6310	20230605	-16.32	4120	20231016	28.16	5780	-8.65	20240223	4645	13.67	20240117	6310	-16.32	20230605	4120	28.16	20231016	1.65	N	038680	500	97 억		515482	N	N	0	N	00	N
16	20240228	100435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5330	20	2	0.38	211926760	39899	14.47	5310	5370	5280	6900	3720	5310	5311.58	2.64	0	8240	5516	5412	5306	5202	5096	5360	5150	98	1590	500	3500	10	1	19549677	1042	-25.75	1.26	12	0.20	-207.00	4228.00	6310	20230605	-15.53	4120	20231016	29.37	5780	-7.79	20240223	4645	14.75	20240117	6310	-15.53	20230605	4120	29.37	20231016	1.65	N	038680	500	97 억		515482	N	N	0	N	00	N
17	20240228	090436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	-30	5	-0.56	45032380	8495	3.08	5310	5370	5280	6900	3720	5310	5301.05	2.64	0	1363	5516	5412	5306	5202	5096	5360	5150	98	1590	500	3500	10	1	19549677	1032	-25.51	1.25	12	0.04	-207.00	4228.00	6310	20230605	-16.32	4120	20231016	28.16	5780	-8.65	20240223	4645	13.67	20240117	6310	-16.32	20230605	4120	28.16	20231016	1.65	N	038680	500	97 억		515482	N	N	0	N	00	N
18	20240227	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	-90	5	-1.67	1460884870	275737	108.48	5360	5410	5200	7020	3780	5400	5298.09	2.32	0	62002	5666	5532	5446	5312	5226	5490	5270	98	1620	500	3560	10	1	19549677	1038	-25.65	1.26	12	1.41	-207.00	4228.00	6310	20230605	-15.85	4120	20231016	28.88	5780	-8.13	20240223	4645	14.32	20240117	6310	-15.85	20230605	4120	28.88	20231016	1.73	N	038680	500	97 억		453552	N	N	0	N	00	N
19	20240227	150436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5300	-100	5	-1.85	1425042180	268989	105.83	5360	5410	5200	7020	3780	5400	5297.77	2.32	0	62093	5666	5532	5446	5312	5226	5490	5270	98	1620	500	3560	10	1	19549677	1036	-25.60	1.25	12	1.38	-207.00	4228.00	6310	20230605	-16.01	4120	20231016	28.64	5780	-8.30	20240223	4645	14.10	20240117	6310	-16.01	20230605	4120	28.64	20231016	1.73	N	038680	500	97 억		453552	N	N	0	N	00	N
20	20240227	140434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	-120	5	-2.22	1124769980	211861	83.35	5360	5410	5250	7020	3780	5400	5309.00	2.32	0	47129	5666	5532	5446	5312	5226	5490	5270	98	1620	500	3560	10	1	19549677	1032	-25.51	1.25	12	1.08	-207.00	4228.00	6310	20230605	-16.32	4120	20231016	28.16	5780	-8.65	20240223	4645	13.67	20240117	6310	-16.32	20230605	4120	28.16	20231016	1.73	N	038680	500	97 억		453552	N	N	0	N	00	N
21	20240227	130406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	-90	5	-1.67	993348060	187039	73.59	5360	5410	5250	7020	3780	5400	5310.91	2.32	0	36794	5666	5532	5446	5312	5226	5490	5270	98	1620	500	3560	10	1	19549677	1038	-25.65	1.26	12	0.96	-207.00	4228.00	6310	20230605	-15.85	4120	20231016	28.88	5780	-8.13	20240223	4645	14.32	20240117	6310	-15.85	20230605	4120	28.88	20231016	1.73	N	038680	500	97 억		453552	N	N	0	N	00	N
22	20240227	120438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	-110	5	-2.04	831762270	156405	61.53	5360	5410	5250	7020	3780	5400	5318.00	2.32	0	29666	5666	5532	5446	5312	5226	5490	5270	98	1620	500	3560	10	1	19549677	1034	-25.56	1.25	12	0.80	-207.00	4228.00	6310	20230605	-16.16	4120	20231016	28.40	5780	-8.48	20240223	4645	13.89	20240117	6310	-16.16	20230605	4120	28.40	20231016	1.73	N	038680	500	97 억		453552	N	N	0	N	00	N
23	20240227	110436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5280	-120	5	-2.22	727030910	136626	53.75	5360	5410	5250	7020	3780	5400	5321.32	2.32	0	19587	5666	5532	5446	5312	5226	5490	5270	98	1620	500	3560	10	1	19549677	1032	-25.51	1.25	12	0.70	-207.00	4228.00	6310	20230605	-16.32	4120	20231016	28.16	5780	-8.65	20240223	4645	13.67	20240117	6310	-16.32	20230605	4120	28.16	20231016	1.73	N	038680	500	97 억		453552	N	N	0	N	00	N
24	20240227	100433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5300	-100	5	-1.85	558958190	104896	41.27	5360	5410	5250	7020	3780	5400	5328.69	2.32	0	6357	5666	5532	5446	5312	5226	5490	5270	98	1620	500	3560	10	1	19549677	1036	-25.60	1.25	12	0.54	-207.00	4228.00	6310	20230605	-16.01	4120	20231016	28.64	5780	-8.30	20240223	4645	14.10	20240117	6310	-16.01	20230605	4120	28.64	20231016	1.73	N	038680	500	97 억		453552	N	N	0	N	00	N
25	20240227	090434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5370	-30	5	-0.56	71450760	13265	5.22	5360	5410	5360	7020	3780	5400	5386.41	2.32	0	4039	5666	5532	5446	5312	5226	5490	5270	98	1620	500	3560	10	1	19549677	1050	-25.94	1.27	12	0.07	-207.00	4228.00	6310	20230605	-14.90	4120	20231016	30.34	5780	-7.09	20240223	4645	15.61	20240117	6310	-14.90	20230605	4120	30.34	20231016	1.73	N	038680	500	97 억		453552	N	N	0	N	00	N
26	20240226	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5400	-110	5	-2.00	1363607180	250551	40.49	5500	5580	5360	7160	3860	5510	5442.37	2.33	0	2247	5890	5700	5590	5400	5290	5645	5345	98	1650	500	3630	10	1	19549677	1056	-26.09	1.28	12	1.28	-207.00	4228.00	6310	20230605	-14.42	4120	20231016	31.07	5780	-6.57	20240223	4645	16.25	20240117	6310	-14.42	20230605	4120	31.07	20231016	1.64	N	038680	500	97 억		455439	N	N	0	N	00	N
27	20240226	150433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5410	-100	5	-1.81	1325112390	243413	39.33	5500	5580	5360	7160	3860	5510	5443.81	2.33	0	1304	5890	5700	5590	5400	5290	5645	5345	98	1650	500	3630	10	1	19549677	1058	-26.14	1.28	12	1.25	-207.00	4228.00	6310	20230605	-14.26	4120	20231016	31.31	5780	-6.40	20240223	4645	16.47	20240117	6310	-14.26	20230605	4120	31.31	20231016	1.64	N	038680	500	97 억		455439	N	N	0	N	00	N
28	20240226	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5380	-130	5	-2.36	1192380450	218870	35.37	5500	5580	5360	7160	3860	5510	5447.82	2.33	0	4847	5890	5700	5590	5400	5290	5645	5345	98	1650	500	3630	10	1	19549677	1052	-25.99	1.27	12	1.12	-207.00	4228.00	6310	20230605	-14.74	4120	20231016	30.58	5780	-6.92	20240223	4645	15.82	20240117	6310	-14.74	20230605	4120	30.58	20231016	1.64	N	038680	500	97 억		455439	N	N	0	N	00	N
29	20240226	130433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5420	-90	5	-1.63	945999920	173162	27.98	5500	5580	5420	7160	3860	5510	5463.02	2.33	0	8312	5890	5700	5590	5400	5290	5645	5345	98	1650	500	3630	10	1	19549677	1060	-26.18	1.28	12	0.89	-207.00	4228.00	6310	20230605	-14.10	4120	20231016	31.55	5780	-6.23	20240223	4645	16.68	20240117	6310	-14.10	20230605	4120	31.55	20231016	1.64	N	038680	500	97 억		455439	N	N	0	N	00	N
30	20240226	120431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5460	-50	5	-0.91	825293210	150949	24.39	5500	5580	5420	7160	3860	5510	5467.29	2.33	0	11770	5890	5700	5590	5400	5290	5645	5345	98	1650	500	3630	10	1	19549677	1067	-26.38	1.29	12	0.77	-207.00	4228.00	6310	20230605	-13.47	4120	20231016	32.52	5780	-5.54	20240223	4645	17.55	20240117	6310	-13.47	20230605	4120	32.52	20231016	1.64	N	038680	500	97 억		455439	N	N	0	N	00	N
31	20240226	110429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5460	-50	5	-0.91	772431710	141261	22.83	5500	5580	5420	7160	3860	5510	5468.04	2.33	0	13485	5890	5700	5590	5400	5290	5645	5345	98	1650	500	3630	10	1	19549677	1067	-26.38	1.29	12	0.72	-207.00	4228.00	6310	20230605	-13.47	4120	20231016	32.52	5780	-5.54	20240223	4645	17.55	20240117	6310	-13.47	20230605	4120	32.52	20231016	1.64	N	038680	500	97 억		455439	N	N	0	N	00	N
32	20240226	100427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	-10	5	-0.18	603549490	110326	17.83	5500	5580	5420	7160	3860	5510	5470.51	2.33	0	1334	5890	5700	5590	5400	5290	5645	5345	98	1650	500	3630	10	1	19549677	1075	-26.57	1.30	12	0.56	-207.00	4228.00	6310	20230605	-12.84	4120	20231016	33.50	5780	-4.84	20240223	4645	18.41	20240117	6310	-12.84	20230605	4120	33.50	20231016	1.64	N	038680	500	97 억		455439	N	N	0	N	00	N
33	20240226	090426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	10	2	0.18	98733270	17961	2.90	5500	5520	5470	7160	3860	5510	5496.90	2.33	0	1461	5890	5700	5590	5400	5290	5645	5345	98	1650	500	3630	10	1	19549677	1079	-26.67	1.31	12	0.09	-207.00	4228.00	6310	20230605	-12.52	4120	20231016	33.98	5780	-4.50	20240223	4645	18.84	20240117	6310	-12.52	20230605	4120	33.98	20231016	1.64	N	038680	500	97 억		455439	N	N	0	N	00	N
34	20240223	160429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5510	-30	5	-0.54	3458343870	618007	44.41	5670	5780	5480	7200	3880	5540	5596.02	2.57	0	-46078	5886	5712	5496	5322	5106	5605	5215	98	1660	500	3650	10	1	19549677	1077	-26.62	1.30	12	3.16	-207.00	4228.00	6310	20230605	-12.68	4120	20231016	33.74	5780	-4.67	20240223	4645	18.62	20240117	6310	-12.68	20230605	4120	33.74	20231016	1.75	N	038680	500	97 억		502589	N	N	0	N	00	N
35	20240223	150426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	-10	5	-0.18	3392205050	606017	43.55	5670	5780	5480	7200	3880	5540	5597.54	2.57	0	-46519	5886	5712	5496	5322	5106	5605	5215	98	1660	500	3650	10	1	19549677	1081	-26.71	1.31	12	3.10	-207.00	4228.00	6310	20230605	-12.36	4120	20231016	34.22	5780	-4.33	20240223	4645	19.05	20240117	6310	-12.36	20230605	4120	34.22	20231016	1.75	N	038680	500	97 억		502589	N	N	0	N	00	N
36	20240223	140427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	-10	5	-0.18	3244694910	579422	41.64	5670	5780	5480	7200	3880	5540	5599.88	2.57	0	-37788	5886	5712	5496	5322	5106	5605	5215	98	1660	500	3650	10	1	19549677	1081	-26.71	1.31	12	2.96	-207.00	4228.00	6310	20230605	-12.36	4120	20231016	34.22	5780	-4.33	20240223	4645	19.05	20240117	6310	-12.36	20230605	4120	34.22	20231016	1.75	N	038680	500	97 억		502589	N	N	0	N	00	N
37	20240223	130425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	-40	5	-0.72	3026594160	539949	38.80	5670	5780	5480	7200	3880	5540	5605.34	2.57	0	-45561	5886	5712	5496	5322	5106	5605	5215	98	1660	500	3650	10	1	19549677	1075	-26.57	1.30	12	2.76	-207.00	4228.00	6310	20230605	-12.84	4120	20231016	33.50	5780	-4.84	20240223	4645	18.41	20240117	6310	-12.84	20230605	4120	33.50	20231016	1.75	N	038680	500	97 억		502589	N	N	0	N	00	N
38	20240223	120426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	30	2	0.54	2899440420	516909	37.15	5670	5780	5480	7200	3880	5540	5609.19	2.57	0	-41217	5886	5712	5496	5322	5106	5605	5215	98	1660	500	3650	10	1	19549677	1089	-26.91	1.32	12	2.64	-207.00	4228.00	6310	20230605	-11.73	4120	20231016	35.19	5780	-3.63	20240223	4645	19.91	20240117	6310	-11.73	20230605	4120	35.19	20231016	1.75	N	038680	500	97 억		502589	N	N	0	N	00	N
39	20240223	110424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5610	70	2	1.26	2582802940	460501	33.09	5670	5780	5480	7200	3880	5540	5608.68	2.57	0	-33251	5886	5712	5496	5322	5106	5605	5215	98	1660	500	3650	10	1	19549677	1097	-27.10	1.33	12	2.36	-207.00	4228.00	6310	20230605	-11.09	4120	20231016	36.17	5780	-2.94	20240223	4645	20.78	20240117	6310	-11.09	20230605	4120	36.17	20231016	1.75	N	038680	500	97 억		502589	N	N	0	N	00	N
40	20240223	100421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5550	10	2	0.18	2310351690	411481	29.57	5670	5780	5480	7200	3880	5540	5614.73	2.57	0	-25827	5886	5712	5496	5322	5106	5605	5215	98	1660	500	3650	10	1	19549677	1085	-26.81	1.31	12	2.10	-207.00	4228.00	6310	20230605	-12.04	4120	20231016	34.71	5780	-3.98	20240223	4645	19.48	20240117	6310	-12.04	20230605	4120	34.71	20231016	1.75	N	038680	500	97 억		502589	N	N	0	N	00	N
41	20240223	090424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	60	2	1.08	1033033570	182392	13.11	5670	5780	5570	7200	3880	5540	5663.83	2.57	0	-5513	5886	5712	5496	5322	5106	5605	5215	98	1660	500	3650	10	1	19549677	1095	-27.05	1.32	12	0.93	-207.00	4228.00	6310	20230605	-11.25	4120	20231016	35.92	5780	-3.11	20240223	4645	20.56	20240117	6310	-11.25	20230605	4120	35.92	20231016	1.75	N	038680	500	97 억		502589	N	N	0	N	00	N
42	20240222	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5540	250	2	4.73	7219115750	1319992	591.17	5640	5670	5280	6870	3710	5290	5468.85	3.62	0	-205320	5543	5416	5343	5216	5143	5380	5180	97	1580	500	3490	10	1	19426828	1076	-26.76	1.31	12	6.79	-207.00	4228.00	6310	20230605	-12.20	4120	20231016	34.47	5670	0.00	20240219	4645	19.27	20240117	6310	-12.20	20230605	4120	34.47	20231016	1.86	N	038680	500	97 억		702281	N	N	0	N	00	N
43	20240222	150426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5450	160	2	3.02	6909234110	1263546	565.89	5640	5670	5280	6870	3710	5290	5468.13	3.62	0	-223076	5543	5416	5343	5216	5143	5380	5180	97	1580	500	3490	10	1	19426828	1059	-26.33	1.29	12	6.50	-207.00	4228.00	6310	20230605	-13.63	4120	20231016	32.28	5670	0.00	20240219	4645	17.33	20240117	6310	-13.63	20230605	4120	32.28	20231016	1.86	N	038680	500	97 억		702281	N	N	0	N	00	N
44	20240222	140424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	200	2	3.78	6662967710	1218303	545.63	5640	5670	5280	6870	3710	5290	5469.06	3.62	0	-235408	5543	5416	5343	5216	5143	5380	5180	97	1580	500	3490	10	1	19426828	1067	-26.52	1.30	12	6.27	-207.00	4228.00	6310	20230605	-13.00	4120	20231016	33.25	5670	0.00	20240219	4645	18.19	20240117	6310	-13.00	20230605	4120	33.25	20231016	1.86	N	038680	500	97 억		702281	N	N	0	N	00	N
45	20240222	130416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	230	2	4.35	6284106950	1149080	514.63	5640	5670	5280	6870	3710	5290	5468.82	3.62	0	-251687	5543	5416	5343	5216	5143	5380	5180	97	1580	500	3490	10	1	19426828	1072	-26.67	1.31	12	5.91	-207.00	4228.00	6310	20230605	-12.52	4120	20231016	33.98	5670	0.00	20240219	4645	18.84	20240117	6310	-12.52	20230605	4120	33.98	20231016	1.86	N	038680	500	97 억		702281	N	N	0	N	00	N
46	20240222	120423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5470	180	2	3.40	5635329350	1031304	461.88	5640	5670	5280	6870	3710	5290	5464.28	3.62	0	-278502	5543	5416	5343	5216	5143	5380	5180	97	1580	500	3490	10	1	19426828	1063	-26.43	1.29	12	5.31	-207.00	4228.00	6310	20230605	-13.31	4120	20231016	32.77	5670	0.00	20240219	4645	17.76	20240117	6310	-13.31	20230605	4120	32.77	20231016	1.86	N	038680	500	97 억		702281	N	N	0	N	00	N
47	20240222	110420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5380	90	2	1.70	5383497920	984777	441.04	5640	5670	5280	6870	3710	5290	5466.72	3.62	0	-274826	5543	5416	5343	5216	5143	5380	5180	97	1580	500	3490	10	1	19426828	1045	-25.99	1.27	12	5.07	-207.00	4228.00	6310	20230605	-14.74	4120	20231016	30.58	5670	0.00	20240219	4645	15.82	20240117	6310	-14.74	20230605	4120	30.58	20231016	1.86	N	038680	500	97 억		702281	N	N	0	N	00	N
48	20240222	100416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5400	110	2	2.08	4892323190	892906	399.90	5640	5670	5280	6870	3710	5290	5479.10	3.62	0	-279409	5543	5416	5343	5216	5143	5380	5180	97	1580	500	3490	10	1	19426828	1049	-26.09	1.28	12	4.60	-207.00	4228.00	6310	20230605	-14.42	4120	20231016	31.07	5670	0.00	20240219	4645	16.25	20240117	6310	-14.42	20230605	4120	31.07	20231016	1.86	N	038680	500	97 억		702281	N	N	0	N	00	N
49	20240222	090423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5410	120	2	2.27	678339270	122996	55.09	5640	5640	5410	6870	3710	5290	5515.13	3.62	0	-57764	5543	5416	5343	5216	5143	5380	5180	97	1580	500	3490	10	1	19426828	1051	-26.14	1.28	12	0.63	-207.00	4228.00	6310	20230605	-14.26	4120	20231016	31.31	5670	-4.59	20240219	4645	16.47	20240117	6310	-14.26	20230605	4120	31.31	20231016	1.86	N	038680	500	97 억		702281	N	N	0	N	00	N
50	20240221	160420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5290	-90	5	-1.67	1119808900	209670	88.84	5300	5470	5270	6990	3770	5380	5340.81	3.51	0	18421	5640	5510	5420	5290	5200	5465	5245	97	1610	500	3550	10	1	19426828	1028	-25.56	1.25	12	1.08	-207.00	4228.00	6310	20230605	-16.16	4120	20231016	28.40	5670	-6.70	20240219	4645	13.89	20240117	6310	-16.16	20230605	4120	28.40	20231016	1.93	N	038680	500	97 억		682247	N	N	0	N	00	N
51	20240221	150416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5300	-80	5	-1.49	1078778430	201922	85.56	5300	5470	5270	6990	3770	5380	5342.55	3.51	0	19142	5640	5510	5420	5290	5200	5465	5245	97	1610	500	3550	10	1	19426828	1030	-25.60	1.25	12	1.04	-207.00	4228.00	6310	20230605	-16.01	4120	20231016	28.64	5670	-6.53	20240219	4645	14.10	20240117	6310	-16.01	20230605	4120	28.64	20231016	1.93	N	038680	500	97 억		682247	N	N	0	N	00	N
52	20240221	140418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	-30	5	-0.56	836211620	156236	66.20	5300	5470	5300	6990	3770	5380	5352.23	3.51	0	23063	5640	5510	5420	5290	5200	5465	5245	97	1610	500	3550	10	1	19426828	1039	-25.85	1.27	12	0.80	-207.00	4228.00	6310	20230605	-15.21	4120	20231016	29.85	5670	-5.64	20240219	4645	15.18	20240117	6310	-15.21	20230605	4120	29.85	20231016	1.93	N	038680	500	97 억		682247	N	N	0	N	00	N
53	20240221	130419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5370	-10	5	-0.19	804283080	150276	63.67	5300	5470	5300	6990	3770	5380	5352.04	3.51	0	23428	5640	5510	5420	5290	5200	5465	5245	97	1610	500	3550	10	1	19426828	1043	-25.94	1.27	12	0.77	-207.00	4228.00	6310	20230605	-14.90	4120	20231016	30.34	5670	-5.29	20240219	4645	15.61	20240117	6310	-14.90	20230605	4120	30.34	20231016	1.93	N	038680	500	97 억		682247	N	N	0	N	00	N
54	20240221	120418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5370	-10	5	-0.19	610806460	114013	48.31	5300	5470	5300	6990	3770	5380	5357.34	3.51	0	15712	5640	5510	5420	5290	5200	5465	5245	97	1610	500	3550	10	1	19426828	1043	-25.94	1.27	12	0.59	-207.00	4228.00	6310	20230605	-14.90	4120	20231016	30.34	5670	-5.29	20240219	4645	15.61	20240117	6310	-14.90	20230605	4120	30.34	20231016	1.93	N	038680	500	97 억		682247	N	N	0	N	00	N
55	20240221	110420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5380	0	3	0.00	359004010	66815	28.31	5300	5470	5300	6990	3770	5380	5373.10	3.51	0	12759	5640	5510	5420	5290	5200	5465	5245	97	1610	500	3550	10	1	19426828	1045	-25.99	1.27	12	0.34	-207.00	4228.00	6310	20230605	-14.74	4120	20231016	30.58	5670	-5.11	20240219	4645	15.82	20240117	6310	-14.74	20230605	4120	30.58	20231016	1.93	N	038680	500	97 억		682247	N	N	0	N	00	N
56	20240221	100416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5420	40	2	0.74	311628760	57982	24.57	5300	5470	5300	6990	3770	5380	5374.58	3.51	0	12744	5640	5510	5420	5290	5200	5465	5245	97	1610	500	3550	10	1	19426828	1053	-26.18	1.28	12	0.30	-207.00	4228.00	6310	20230605	-14.10	4120	20231016	31.55	5670	-4.41	20240219	4645	16.68	20240117	6310	-14.10	20230605	4120	31.55	20231016	1.93	N	038680	500	97 억		682247	N	N	0	N	00	N
57	20240221	090415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5420	40	2	0.74	115146300	21428	9.08	5300	5440	5300	6990	3770	5380	5373.63	3.51	0	13783	5640	5510	5420	5290	5200	5465	5245	97	1610	500	3550	10	1	19426828	1053	-26.18	1.28	12	0.11	-207.00	4228.00	6310	20230605	-14.10	4120	20231016	31.55	5670	-4.41	20240219	4645	16.68	20240117	6310	-14.10	20230605	4120	31.55	20231016	1.93	N	038680	500	97 억		682247	N	N	0	N	00	N
58	20240220	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5380	-190	5	-3.41	1269480350	235114	52.17	5520	5550	5330	7240	3900	5570	5399.46	3.30	0	36601	5823	5696	5543	5416	5263	5760	5480	97	1670	500	3670	10	1	19426828	1045	-25.99	1.27	12	1.21	-207.00	4228.00	6320	20230214	-14.87	4120	20231016	30.58	5670	-5.11	20240219	4645	15.82	20240117	6310	-14.74	20230605	4120	30.58	20231016	1.76	N	038680	500	97 억		640892	N	N	0	N	00	N
59	20240220	150414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5390	-180	5	-3.23	1194584780	221315	49.11	5520	5550	5330	7240	3900	5570	5397.67	3.30	0	37287	5823	5696	5543	5416	5263	5760	5480	97	1670	500	3670	10	1	19426828	1047	-26.04	1.27	12	1.14	-207.00	4228.00	6320	20230214	-14.72	4120	20231016	30.83	5670	-4.94	20240219	4645	16.04	20240117	6310	-14.58	20230605	4120	30.83	20231016	1.76	N	038680	500	97 억		640892	N	N	0	N	00	N
60	20240220	140415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5390	-180	5	-3.23	1099606610	203664	45.19	5520	5550	5330	7240	3900	5570	5399.12	3.30	0	35474	5823	5696	5543	5416	5263	5760	5480	97	1670	500	3670	10	1	19426828	1047	-26.04	1.27	12	1.05	-207.00	4228.00	6320	20230214	-14.72	4120	20231016	30.83	5670	-4.94	20240219	4645	16.04	20240117	6310	-14.58	20230605	4120	30.83	20231016	1.76	N	038680	500	97 억		640892	N	N	0	N	00	N
61	20240220	130416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5330	-240	5	-4.31	1021909640	189181	41.98	5520	5550	5330	7240	3900	5570	5401.76	3.30	0	36504	5823	5696	5543	5416	5263	5760	5480	97	1670	500	3670	10	1	19426828	1035	-25.75	1.26	12	0.97	-207.00	4228.00	6320	20230214	-15.66	4120	20231016	29.37	5670	-6.00	20240219	4645	14.75	20240117	6310	-15.53	20230605	4120	29.37	20231016	1.76	N	038680	500	97 억		640892	N	N	0	N	00	N
62	20240220	120413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5380	-190	5	-3.41	859166100	158734	35.22	5520	5550	5330	7240	3900	5570	5412.62	3.30	0	23008	5823	5696	5543	5416	5263	5760	5480	97	1670	500	3670	10	1	19426828	1045	-25.99	1.27	12	0.82	-207.00	4228.00	6320	20230214	-14.87	4120	20231016	30.58	5670	-5.11	20240219	4645	15.82	20240117	6310	-14.74	20230605	4120	30.58	20231016	1.76	N	038680	500	97 억		640892	N	N	0	N	00	N
63	20240220	110413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5410	-160	5	-2.87	698527170	128815	28.58	5520	5550	5350	7240	3900	5570	5422.72	3.30	0	22667	5823	5696	5543	5416	5263	5760	5480	97	1670	500	3670	10	1	19426828	1051	-26.14	1.28	12	0.66	-207.00	4228.00	6320	20230214	-14.40	4120	20231016	31.31	5670	-4.59	20240219	4645	16.47	20240117	6310	-14.26	20230605	4120	31.31	20231016	1.76	N	038680	500	97 억		640892	N	N	0	N	00	N
64	20240220	100403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5420	-150	5	-2.69	600207800	110646	24.55	5520	5550	5350	7240	3900	5570	5424.58	3.30	0	23018	5823	5696	5543	5416	5263	5760	5480	97	1670	500	3670	10	1	19426828	1053	-26.18	1.28	12	0.57	-207.00	4228.00	6320	20230214	-14.24	4120	20231016	31.55	5670	-4.41	20240219	4645	16.68	20240117	6310	-14.10	20230605	4120	31.55	20231016	1.76	N	038680	500	97 억		640892	N	N	0	N	00	N
65	20240220	090415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5520	-50	5	-0.90	111548930	20398	4.53	5520	5520	5450	7240	3900	5570	5468.62	3.30	0	5442	5823	5696	5543	5416	5263	5760	5480	97	1670	500	3670	10	1	19426828	1072	-26.67	1.31	12	0.10	-207.00	4228.00	6320	20230214	-12.66	4120	20231016	33.98	5670	-2.65	20240219	4645	18.84	20240117	6310	-12.52	20230605	4120	33.98	20231016	1.76	N	038680	500	97 억		640892	N	N	0	N	00	N
66	20240219	160414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	110	2	2.01	2490746720	449640	132.65	5450	5670	5390	7090	3830	5460	5539.41	3.16	0	13408	5686	5572	5446	5332	5206	5510	5270	97	1630	500	3600	10	1	19426828	1082	-26.91	1.32	12	2.31	-207.00	4228.00	6500	20230213	-14.31	4120	20231016	35.19	5670	-1.76	20240219	4645	19.91	20240117	6310	-11.73	20230605	4120	35.19	20231016	1.35	N	038680	500	97 억		614708	N	N	0	N	00	N
67	20240219	150417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	110	2	2.01	2407959140	434764	128.27	5450	5670	5390	7090	3830	5460	5538.55	3.16	0	12363	5686	5572	5446	5332	5206	5510	5270	97	1630	500	3600	10	1	19426828	1082	-26.91	1.32	12	2.24	-207.00	4228.00	6500	20230213	-14.31	4120	20231016	35.19	5670	-1.76	20240219	4645	19.91	20240117	6310	-11.73	20230605	4120	35.19	20231016	1.35	N	038680	500	97 억		614708	N	N	0	N	00	N
68	20240219	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5540	80	2	1.47	2244062120	405198	119.54	5450	5670	5390	7090	3830	5460	5538.19	3.16	0	2705	5686	5572	5446	5332	5206	5510	5270	97	1630	500	3600	10	1	19426828	1076	-26.76	1.31	12	2.09	-207.00	4228.00	6500	20230213	-14.77	4120	20231016	34.47	5670	-2.29	20240219	4645	19.27	20240117	6310	-12.20	20230605	4120	34.47	20231016	1.35	N	038680	500	97 억		614708	N	N	0	N	00	N
69	20240219	130417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	110	2	2.01	2067364420	373503	110.19	5450	5670	5390	7090	3830	5460	5535.07	3.16	0	-213	5686	5572	5446	5332	5206	5510	5270	97	1630	500	3600	10	1	19426828	1082	-26.91	1.32	12	1.92	-207.00	4228.00	6500	20230213	-14.31	4120	20231016	35.19	5670	-1.76	20240219	4645	19.91	20240117	6310	-11.73	20230605	4120	35.19	20231016	1.35	N	038680	500	97 억		614708	N	N	0	N	00	N
70	20240219	120415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5620	160	2	2.93	1899800910	343451	101.33	5450	5670	5390	7090	3830	5460	5531.51	3.16	0	-2332	5686	5572	5446	5332	5206	5510	5270	97	1630	500	3600	10	1	19426828	1092	-27.15	1.33	12	1.77	-207.00	4228.00	6500	20230213	-13.54	4120	20231016	36.41	5670	-0.88	20240219	4645	20.99	20240117	6310	-10.94	20230605	4120	36.41	20231016	1.35	N	038680	500	97 억		614708	N	N	0	N	00	N
71	20240219	110414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	40	2	0.73	1417575020	256649	75.72	5450	5670	5390	7090	3830	5460	5523.41	3.16	0	-2755	5686	5572	5446	5332	5206	5510	5270	97	1630	500	3600	10	1	19426828	1068	-26.57	1.30	12	1.32	-207.00	4228.00	6500	20230213	-15.38	4120	20231016	33.50	5670	-3.00	20240219	4645	18.41	20240117	6310	-12.84	20230605	4120	33.50	20231016	1.35	N	038680	500	97 억		614708	N	N	0	N	00	N
72	20240219	100412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5490	30	2	0.55	924980230	166615	49.16	5450	5670	5390	7090	3830	5460	5551.61	3.16	0	-26071	5686	5572	5446	5332	5206	5510	5270	97	1630	500	3600	10	1	19426828	1067	-26.52	1.30	12	0.86	-207.00	4228.00	6500	20230213	-15.54	4120	20231016	33.25	5670	-3.17	20240219	4645	18.19	20240117	6310	-13.00	20230605	4120	33.25	20231016	1.35	N	038680	500	97 억		614708	N	N	0	N	00	N
73	20240219	090413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5430	-30	5	-0.55	49300030	9093	2.68	5450	5450	5390	7090	3830	5460	5421.66	3.16	0	1128	5686	5572	5446	5332	5206	5510	5270	97	1630	500	3600	10	1	19426828	1055	-26.23	1.28	12	0.05	-207.00	4228.00	6500	20230213	-16.46	4120	20231016	31.80	5630	-3.55	20240215	4645	16.90	20240117	6310	-13.95	20230605	4120	31.80	20231016	1.35	N	038680	500	97 억		614708	N	N	0	N	00	N
74	20240216	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5460	-70	5	-1.27	1825416780	335956	52.42	5550	5560	5320	7180	3880	5530	5433.11	3.21	0	-24665	5863	5696	5463	5296	5063	5580	5180	97	1650	500	3640	10	1	19426828	1061	-26.38	1.29	12	1.73	-207.00	4228.00	6500	20230213	-16.00	4120	20231016	32.52	5630	-3.02	20240215	4645	17.55	20240117	6310	-13.47	20230605	4120	32.52	20231016	1.32	N	038680	500	97 억		624358	N	N	0	N	00	N
75	20240216	150412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5430	-100	5	-1.81	1736693850	319687	49.88	5550	5560	5320	7180	3880	5530	5432.18	3.21	0	-22231	5863	5696	5463	5296	5063	5580	5180	97	1650	500	3640	10	1	19426828	1055	-26.23	1.28	12	1.65	-207.00	4228.00	6500	20230213	-16.46	4120	20231016	31.80	5630	-3.55	20240215	4645	16.90	20240117	6310	-13.95	20230605	4120	31.80	20231016	1.32	N	038680	500	97 억		624358	N	N	0	N	00	N
76	20240216	140415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5400	-130	5	-2.35	1551088330	285587	44.56	5550	5560	5320	7180	3880	5530	5430.89	3.21	0	-13954	5863	5696	5463	5296	5063	5580	5180	97	1650	500	3640	10	1	19426828	1049	-26.09	1.28	12	1.47	-207.00	4228.00	6500	20230213	-16.92	4120	20231016	31.07	5630	-4.09	20240215	4645	16.25	20240117	6310	-14.42	20230605	4120	31.07	20231016	1.32	N	038680	500	97 억		624358	N	N	0	N	00	N
77	20240216	130411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5420	-110	5	-1.99	1426477720	262610	40.97	5550	5560	5320	7180	3880	5530	5431.56	3.21	0	-10118	5863	5696	5463	5296	5063	5580	5180	97	1650	500	3640	10	1	19426828	1053	-26.18	1.28	12	1.35	-207.00	4228.00	6500	20230213	-16.62	4120	20231016	31.55	5630	-3.73	20240215	4645	16.68	20240117	6310	-14.10	20230605	4120	31.55	20231016	1.32	N	038680	500	97 억		624358	N	N	0	N	00	N
78	20240216	120413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5390	-140	5	-2.53	1161619870	213209	33.26	5550	5560	5380	7180	3880	5530	5447.89	3.21	0	-9330	5863	5696	5463	5296	5063	5580	5180	97	1650	500	3640	10	1	19426828	1047	-26.04	1.27	12	1.10	-207.00	4228.00	6500	20230213	-17.08	4120	20231016	30.83	5630	-4.26	20240215	4645	16.04	20240117	6310	-14.58	20230605	4120	30.83	20231016	1.32	N	038680	500	97 억		624358	N	N	0	N	00	N
79	20240216	110415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5440	-90	5	-1.63	929978320	170356	26.58	5550	5560	5380	7180	3880	5530	5458.62	3.21	0	-13438	5863	5696	5463	5296	5063	5580	5180	97	1650	500	3640	10	1	19426828	1057	-26.28	1.29	12	0.88	-207.00	4228.00	6500	20230213	-16.31	4120	20231016	32.04	5630	-3.37	20240215	4645	17.12	20240117	6310	-13.79	20230605	4120	32.04	20231016	1.32	N	038680	500	97 억		624358	N	N	0	N	00	N
80	20240216	100411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5430	-100	5	-1.81	842798290	154301	24.07	5550	5560	5380	7180	3880	5530	5461.61	3.21	0	-11989	5863	5696	5463	5296	5063	5580	5180	97	1650	500	3640	10	1	19426828	1055	-26.23	1.28	12	0.79	-207.00	4228.00	6500	20230213	-16.46	4120	20231016	31.80	5630	-3.55	20240215	4645	16.90	20240117	6310	-13.95	20230605	4120	31.80	20231016	1.32	N	038680	500	97 억		624358	N	N	0	N	00	N
81	20240216	090407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5560	30	2	0.54	126288320	22967	3.58	5550	5560	5440	7180	3880	5530	5497.30	3.21	0	-2382	5863	5696	5463	5296	5063	5580	5180	97	1650	500	3640	10	1	19426828	1080	-26.86	1.32	12	0.12	-207.00	4228.00	6500	20230213	-14.46	4120	20231016	34.95	5630	-1.24	20240215	4645	19.70	20240117	6310	-11.89	20230605	4120	34.95	20231016	1.32	N	038680	500	97 억		624358	N	N	0	N	00	N
82	20240215	160410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5530	20	2	0.36	3446771230	638013	31.53	5590	5630	5230	7160	3860	5510	5402.26	3.12	0	-4016	6020	5765	5315	5060	4610	5892	5187	97	1650	500	3630	10	1	19426828	1074	-26.71	1.31	12	3.28	-207.00	4228.00	6500	20230213	-14.92	4120	20231016	34.22	5630	-1.78	20240215	4645	19.05	20240117	6310	-12.36	20230605	4120	34.22	20231016	1.34	N	038680	500	97 억		605467	N	N	0	N	00	N
83	20240215	150413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5450	-60	5	-1.09	2992465130	555459	27.45	5590	5630	5230	7160	3860	5510	5387.37	3.12	0	11291	6020	5765	5315	5060	4610	5892	5187	97	1650	500	3630	10	1	19426828	1059	-26.33	1.29	12	2.86	-207.00	4228.00	6500	20230213	-16.15	4120	20231016	32.28	5630	-3.20	20240215	4645	17.33	20240117	6310	-13.63	20230605	4120	32.28	20231016	1.34	N	038680	500	97 억		605467	N	N	0	N	00	N
84	20240215	140410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5430	-80	5	-1.45	2792040570	518571	25.63	5590	5630	5230	7160	3860	5510	5384.10	3.12	0	15462	6020	5765	5315	5060	4610	5892	5187	97	1650	500	3630	10	1	19426828	1055	-26.23	1.28	12	2.67	-207.00	4228.00	6500	20230213	-16.46	4120	20231016	31.80	5630	-3.55	20240215	4645	16.90	20240117	6310	-13.95	20230605	4120	31.80	20231016	1.34	N	038680	500	97 억		605467	N	N	0	N	00	N
85	20240215	130407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5370	-140	5	-2.54	2540408730	472175	23.33	5590	5630	5230	7160	3860	5510	5380.22	3.12	0	17217	6020	5765	5315	5060	4610	5892	5187	97	1650	500	3630	10	1	19426828	1043	-25.94	1.27	12	2.43	-207.00	4228.00	6500	20230213	-17.38	4120	20231016	30.34	5630	-4.62	20240215	4645	15.61	20240117	6310	-14.90	20230605	4120	30.34	20231016	1.34	N	038680	500	97 억		605467	N	N	0	N	00	N
86	20240215	120411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5350	-160	5	-2.90	2415422600	448891	22.18	5590	5630	5230	7160	3860	5510	5380.86	3.12	0	24145	6020	5765	5315	5060	4610	5892	5187	97	1650	500	3630	10	1	19426828	1039	-25.85	1.27	12	2.31	-207.00	4228.00	6500	20230213	-17.69	4120	20231016	29.85	5630	-4.97	20240215	4645	15.18	20240117	6310	-15.21	20230605	4120	29.85	20231016	1.34	N	038680	500	97 억		605467	N	N	0	N	00	N
87	20240215	110408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5320	-190	5	-3.45	2319438170	430938	21.30	5590	5630	5230	7160	3860	5510	5382.30	3.12	0	25122	6020	5765	5315	5060	4610	5892	5187	97	1650	500	3630	10	1	19426828	1034	-25.70	1.26	12	2.22	-207.00	4228.00	6500	20230213	-18.15	4120	20231016	29.13	5630	-5.51	20240215	4645	14.53	20240117	6310	-15.69	20230605	4120	29.13	20231016	1.34	N	038680	500	97 억		605467	N	N	0	N	00	N
88	20240215	100406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5390	-120	5	-2.18	1351945950	248223	12.27	5590	5630	5350	7160	3860	5510	5446.49	3.12	0	-20475	6020	5765	5315	5060	4610	5892	5187	97	1650	500	3630	10	1	19426828	1047	-26.04	1.27	12	1.28	-207.00	4228.00	6500	20230213	-17.08	4120	20231016	30.83	5630	-4.26	20240215	4645	16.04	20240117	6310	-14.58	20230605	4120	30.83	20231016	1.34	N	038680	500	97 억		605467	N	N	0	N	00	N
89	20240215	090406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5420	-90	5	-1.63	506386100	91456	4.52	5590	5630	5420	7160	3860	5510	5536.94	3.12	0	-20019	6020	5765	5315	5060	4610	5892	5187	97	1650	500	3630	10	1	19426828	1053	-26.18	1.28	12	0.47	-207.00	4228.00	6500	20230213	-16.62	4120	20231016	31.55	5630	-3.73	20240215	4645	16.68	20240117	6310	-14.10	20230605	4120	31.55	20231016	1.34	N	038680	500	97 억		605467	N	N	0	N	00	N
90	20240214	160404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5510	570	2	11.54	10591888965	1986251	3025.42	4900	5570	4865	6420	3460	4940	5331.48	1.86	0	304693	5020	4980	4940	4900	4860	5000	4920	97	1480	500	3260	10	1	19426828	1070	-26.62	1.30	12	10.22	-207.00	4228.00	6650	20230208	-17.14	4120	20231016	33.74	5580	-1.25	20240116	4645	18.62	20240117	6320	-12.82	20230214	4120	33.74	20231016	1.29	N	038680	500	97 억		361503	N	N	0	N	00	N
91	20240214	150406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5440	500	2	10.12	10011383065	1880299	2864.04	4900	5570	4865	6420	3460	4940	5324.36	1.86	0	285111	5020	4980	4940	4900	4860	5000	4920	97	1480	500	3260	10	1	19426828	1057	-26.28	1.29	12	9.68	-207.00	4228.00	6650	20230208	-18.20	4120	20231016	32.04	5580	-2.51	20240116	4645	17.12	20240117	6320	-13.92	20230214	4120	32.04	20231016	1.29	N	038680	500	97 억		361503	N	N	0	N	00	N
92	20240214	140403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	560	2	11.34	8800862815	1658121	2525.62	4900	5570	4865	6420	3460	4940	5307.73	1.86	0	185593	5020	4980	4940	4900	4860	5000	4920	97	1480	500	3260	10	1	19426828	1068	-26.57	1.30	12	8.54	-207.00	4228.00	6650	20230208	-17.29	4120	20231016	33.50	5580	-1.43	20240116	4645	18.41	20240117	6320	-12.97	20230214	4120	33.50	20231016	1.29	N	038680	500	97 억		361503	N	N	0	N	00	N
93	20240214	130406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5380	440	2	8.91	6268417925	1194862	1819.99	4900	5390	4865	6420	3460	4940	5246.14	1.86	0	97778	5020	4980	4940	4900	4860	5000	4920	97	1480	500	3260	10	1	19426828	1045	-25.99	1.27	12	6.15	-207.00	4228.00	6650	20230208	-19.10	4120	20231016	30.58	5580	-3.58	20240116	4645	15.82	20240117	6320	-14.87	20230214	4120	30.58	20231016	1.29	N	038680	500	97 억		361503	N	N	0	N	00	N
94	20240214	120402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	370	2	7.49	4835224155	925899	1410.31	4900	5370	4865	6420	3460	4940	5222.19	1.86	0	5140	5020	4980	4940	4900	4860	5000	4920	97	1480	500	3260	10	1	19426828	1032	-25.65	1.26	12	4.77	-207.00	4228.00	6650	20230208	-20.15	4120	20231016	28.88	5580	-4.84	20240116	4645	14.32	20240117	6320	-15.98	20230214	4120	28.88	20231016	1.29	N	038680	500	97 억		361503	N	N	0	N	00	N
95	20240214	110407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4925	-15	5	-0.30	111547825	22750	34.65	4900	4935	4865	6420	3460	4940	4903.20	1.86	0	11899	5020	4980	4940	4900	4860	5000	4920	97	1480	500	3260	5	1	19426828	957	-23.79	1.16	12	0.12	-207.00	4228.00	6650	20230208	-25.94	4120	20231016	19.54	5580	-11.74	20240116	4645	6.03	20240117	6320	-22.07	20230214	4120	19.54	20231016	1.29	N	038680	500	97 억		361503	N	N	0	N	00	N
96	20240214	090400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4890	-50	5	-1.01	29002595	5942	9.05	4900	4900	4865	6420	3460	4940	4880.95	1.86	0	3405	5020	4980	4940	4900	4860	5000	4920	97	1480	500	3260	5	1	19426828	950	-23.62	1.16	12	0.03	-207.00	4228.00	6650	20230208	-26.47	4120	20231016	18.69	5580	-12.37	20240116	4645	5.27	20240117	6320	-22.63	20230214	4120	18.69	20231016	1.29	N	038680	500	97 억		361503	N	N	0	N	00	N
97	20240213	160400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4940	20	2	0.41	323533070	65652	61.55	4925	4980	4900	6390	3445	4920	4927.99	1.86	0	-1918	5030	4975	4895	4840	4760	5002	4867	97	1470	500	3240	5	1	19426828	960	-23.86	1.17	12	0.34	-207.00	4228.00	7050	20230207	-29.93	4120	20231016	19.90	5580	-11.47	20240116	4645	6.35	20240117	6500	-24.00	20230213	4120	19.90	20231016	1.30	N	038680	500	97 억		361902	N	N	0	N	00	N
98	20240213	150358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4920	0	3	0.00	278904980	56583	53.04	4925	4980	4905	6390	3445	4920	4929.13	1.86	0	-1678	5030	4975	4895	4840	4760	5002	4867	97	1470	500	3240	5	1	19426828	956	-23.77	1.16	12	0.29	-207.00	4228.00	7050	20230207	-30.21	4120	20231016	19.42	5580	-11.83	20240116	4645	5.92	20240117	6500	-24.31	20230213	4120	19.42	20231016	1.30	N	038680	500	97 억		361902	N	N	0	N	00	N
99	20240213	140405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4935	15	2	0.30	247580095	50214	47.07	4925	4980	4905	6390	3445	4920	4930.50	1.86	0	-1218	5030	4975	4895	4840	4760	5002	4867	97	1470	500	3240	5	1	19426828	959	-23.84	1.17	12	0.26	-207.00	4228.00	7050	20230207	-30.00	4120	20231016	19.78	5580	-11.56	20240116	4645	6.24	20240117	6500	-24.08	20230213	4120	19.78	20231016	1.30	N	038680	500	97 억		361902	N	N	0	N	00	N
100	20240213	130401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4930	10	2	0.20	200126850	40601	38.06	4925	4980	4905	6390	3445	4920	4929.11	1.86	0	-433	5030	4975	4895	4840	4760	5002	4867	97	1470	500	3240	5	1	19426828	958	-23.82	1.17	12	0.21	-207.00	4228.00	7050	20230207	-30.07	4120	20231016	19.66	5580	-11.65	20240116	4645	6.14	20240117	6500	-24.15	20230213	4120	19.66	20231016	1.30	N	038680	500	97 억		361902	N	N	0	N	00	N
101	20240213	120405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4925	5	2	0.10	146610765	29792	27.93	4925	4950	4905	6390	3445	4920	4921.15	1.86	0	-660	5030	4975	4895	4840	4760	5002	4867	97	1470	500	3240	5	1	19426828	957	-23.79	1.16	12	0.15	-207.00	4228.00	7050	20230207	-30.14	4120	20231016	19.54	5580	-11.74	20240116	4645	6.03	20240117	6500	-24.23	20230213	4120	19.54	20231016	1.30	N	038680	500	97 억		361902	N	N	0	N	00	N
102	20240213	110403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4910	-10	5	-0.20	107831090	21907	20.54	4925	4950	4905	6390	3445	4920	4922.22	1.86	0	-758	5030	4975	4895	4840	4760	5002	4867	97	1470	500	3240	5	1	19426828	954	-23.72	1.16	12	0.11	-207.00	4228.00	7050	20230207	-30.35	4120	20231016	19.17	5580	-12.01	20240116	4645	5.71	20240117	6500	-24.46	20230213	4120	19.17	20231016	1.30	N	038680	500	97 억		361902	N	N	0	N	00	N
103	20240213	100330	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4935	15	2	0.30	50230850	10193	9.56	4925	4950	4905	6390	3445	4920	4927.98	1.86	0	-1064	5030	4975	4895	4840	4760	5002	4867	97	1470	500	3240	5	1	19426828	959	-23.84	1.17	12	0.05	-207.00	4228.00	7050	20230207	-30.00	4120	20231016	19.78	5580	-11.56	20240116	4645	6.24	20240117	6500	-24.08	20230213	4120	19.78	20231016	1.30	N	038680	500	97 억		361902	N	N	0	N	00	N