KissMeData/089150/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	160655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3000	-35	5	-1.15	98241390	32747	64.08	3045	3045	2965	3945	2125	3035	3000.01	0.49	0	-11534	3155	3095	3015	2955	2875	3125	2985	86	910	500	2120	5	1	17150000	515	76.92	1.48	12	0.19	39.00	2027.00	4790	20230316	-37.37	2370	20231024	26.58	3270	-8.26	20240208	2805	6.95	20240207	4790	-37.37	20230316	2370	26.58	20231024	2.32	N	089150	500	85 억		83233	N	N	0	N	00	N
3	20240229	150658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2975	-60	5	-1.98	92249505	30744	60.16	3045	3045	2965	3945	2125	3035	3000.57	0.49	0	-11201	3155	3095	3015	2955	2875	3125	2985	86	910	500	2120	5	1	17150000	510	76.28	1.47	12	0.18	39.00	2027.00	4790	20230316	-37.89	2370	20231024	25.53	3270	-9.02	20240208	2805	6.06	20240207	4790	-37.89	20230316	2370	25.53	20231024	2.32	N	089150	500	85 억		83233	N	N	0	N	00	N
4	20240229	140700	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2985	-50	5	-1.65	72496760	24101	47.16	3045	3045	2975	3945	2125	3035	3008.04	0.49	0	-9577	3155	3095	3015	2955	2875	3125	2985	86	910	500	2120	5	1	17150000	512	76.54	1.47	12	0.14	39.00	2027.00	4790	20230316	-37.68	2370	20231024	25.95	3270	-8.72	20240208	2805	6.42	20240207	4790	-37.68	20230316	2370	25.95	20231024	2.32	N	089150	500	85 억		83233	N	N	0	N	00	N
5	20240229	130657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3015	-20	5	-0.66	56550995	18764	36.72	3045	3045	2990	3945	2125	3035	3013.80	0.49	0	-7567	3155	3095	3015	2955	2875	3125	2985	86	910	500	2120	5	1	17150000	517	77.31	1.49	12	0.11	39.00	2027.00	4790	20230316	-37.06	2370	20231024	27.22	3270	-7.80	20240208	2805	7.49	20240207	4790	-37.06	20230316	2370	27.22	20231024	2.32	N	089150	500	85 억		83233	N	N	0	N	00	N
6	20240229	120657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3005	-30	5	-0.99	52808040	17519	34.28	3045	3045	2990	3945	2125	3035	3014.33	0.49	0	-6751	3155	3095	3015	2955	2875	3125	2985	86	910	500	2120	5	1	17150000	515	77.05	1.48	12	0.10	39.00	2027.00	4790	20230316	-37.27	2370	20231024	26.79	3270	-8.10	20240208	2805	7.13	20240207	4790	-37.27	20230316	2370	26.79	20231024	2.32	N	089150	500	85 억		83233	N	N	0	N	00	N
7	20240229	110658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3015	-20	5	-0.66	42979100	14244	27.87	3045	3045	3000	3945	2125	3035	3017.35	0.49	0	-6849	3155	3095	3015	2955	2875	3125	2985	86	910	500	2120	5	1	17150000	517	77.31	1.49	12	0.08	39.00	2027.00	4790	20230316	-37.06	2370	20231024	27.22	3270	-7.80	20240208	2805	7.49	20240207	4790	-37.06	20230316	2370	27.22	20231024	2.32	N	089150	500	85 억		83233	N	N	0	N	00	N
8	20240229	100658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3030	-5	5	-0.16	31995815	10595	20.73	3045	3045	3005	3945	2125	3035	3019.90	0.49	0	-4478	3155	3095	3015	2955	2875	3125	2985	86	910	500	2120	5	1	17150000	520	77.69	1.49	12	0.06	39.00	2027.00	4790	20230316	-36.74	2370	20231024	27.85	3270	-7.34	20240208	2805	8.02	20240207	4790	-36.74	20230316	2370	27.85	20231024	2.32	N	089150	500	85 억		83233	N	N	0	N	00	N
9	20240229	090657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3015	-20	5	-0.66	14271990	4724	9.24	3045	3045	3005	3945	2125	3035	3021.17	0.49	0	-3062	3155	3095	3015	2955	2875	3125	2985	86	910	500	2120	5	1	17150000	517	77.31	1.49	12	0.03	39.00	2027.00	4790	20230316	-37.06	2370	20231024	27.22	3270	-7.80	20240208	2805	7.49	20240207	4790	-37.06	20230316	2370	27.22	20231024	2.32	N	089150	500	85 억		83233	N	N	0	N	00	N
10	20240228	160618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3035	80	2	2.71	152056920	50836	106.68	2955	3075	2935	3840	2070	2955	2991.13	0.47	0	1690	3048	3001	2963	2916	2878	2982	2897	86	885	500	2060	5	1	17150000	521	77.82	1.50	12	0.30	39.00	2027.00	4790	20230316	-36.64	2370	20231024	28.06	3270	-7.19	20240208	2805	8.20	20240207	4790	-36.64	20230316	2370	28.06	20231024	2.30	N	089150	500	85 억		80401	N	N	0	N	00	N
11	20240228	150618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3010	55	2	1.86	140787395	47100	98.84	2955	3075	2935	3840	2070	2955	2989.12	0.47	0	1541	3048	3001	2963	2916	2878	2982	2897	86	885	500	2060	5	1	17150000	516	77.18	1.48	12	0.27	39.00	2027.00	4790	20230316	-37.16	2370	20231024	27.00	3270	-7.95	20240208	2805	7.31	20240207	4790	-37.16	20230316	2370	27.00	20231024	2.30	N	089150	500	85 억		80401	N	N	0	N	00	N
12	20240228	140658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2975	20	2	0.68	133773345	44760	93.93	2955	3075	2935	3840	2070	2955	2988.68	0.47	0	1522	3048	3001	2963	2916	2878	2982	2897	86	885	500	2060	5	1	17150000	510	76.28	1.47	12	0.26	39.00	2027.00	4790	20230316	-37.89	2370	20231024	25.53	3270	-9.02	20240208	2805	6.06	20240207	4790	-37.89	20230316	2370	25.53	20231024	2.30	N	089150	500	85 억		80401	N	N	0	N	00	N
13	20240228	130657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2975	20	2	0.68	73207610	24656	51.74	2955	3005	2935	3840	2070	2955	2969.16	0.47	0	2742	3048	3001	2963	2916	2878	2982	2897	86	885	500	2060	5	1	17150000	510	76.28	1.47	12	0.14	39.00	2027.00	4790	20230316	-37.89	2370	20231024	25.53	3270	-9.02	20240208	2805	6.06	20240207	4790	-37.89	20230316	2370	25.53	20231024	2.30	N	089150	500	85 억		80401	N	N	0	N	00	N
14	20240228	120658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2980	25	2	0.85	59988750	20179	42.34	2955	3005	2945	3840	2070	2955	2972.83	0.47	0	2717	3048	3001	2963	2916	2878	2982	2897	86	885	500	2060	5	1	17150000	511	76.41	1.47	12	0.12	39.00	2027.00	4790	20230316	-37.79	2370	20231024	25.74	3270	-8.87	20240208	2805	6.24	20240207	4790	-37.79	20230316	2370	25.74	20231024	2.30	N	089150	500	85 억		80401	N	N	0	N	00	N
15	20240228	110628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2985	30	2	1.02	52972235	17822	37.40	2955	3000	2945	3840	2070	2955	2972.29	0.47	0	3246	3048	3001	2963	2916	2878	2982	2897	86	885	500	2060	5	1	17150000	512	76.54	1.47	12	0.10	39.00	2027.00	4790	20230316	-37.68	2370	20231024	25.95	3270	-8.72	20240208	2805	6.42	20240207	4790	-37.68	20230316	2370	25.95	20231024	2.30	N	089150	500	85 억		80401	N	N	0	N	00	N
16	20240228	100655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2975	20	2	0.68	41111430	13857	29.08	2955	3000	2945	3840	2070	2955	2966.83	0.47	0	5881	3048	3001	2963	2916	2878	2982	2897	86	885	500	2060	5	1	17150000	510	76.28	1.47	12	0.08	39.00	2027.00	4790	20230316	-37.89	2370	20231024	25.53	3270	-9.02	20240208	2805	6.06	20240207	4790	-37.89	20230316	2370	25.53	20231024	2.30	N	089150	500	85 억		80401	N	N	0	N	00	N
17	20240228	090658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2995	40	2	1.35	16062810	5434	11.40	2955	2995	2950	3840	2070	2955	2955.98	0.47	0	3638	3048	3001	2963	2916	2878	2982	2897	86	885	500	2060	5	1	17150000	514	76.79	1.48	12	0.03	39.00	2027.00	4790	20230316	-37.47	2370	20231024	26.37	3270	-8.41	20240208	2805	6.77	20240207	4790	-37.47	20230316	2370	26.37	20231024	2.30	N	089150	500	85 억		80401	N	N	0	N	00	N
18	20240227	160656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2955	-40	5	-1.34	141368680	47654	154.51	2995	3010	2925	3890	2100	2995	2966.56	0.45	0	2387	3075	3035	3015	2975	2955	3025	2965	86	895	500	2090	5	1	17150000	507	75.77	1.46	12	0.28	39.00	2027.00	4790	20230316	-38.31	2370	20231024	24.68	3270	-9.63	20240208	2805	5.35	20240207	4790	-38.31	20230316	2370	24.68	20231024	2.27	N	089150	500	85 억		78032	N	N	0	N	00	N
19	20240227	150658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2965	-30	5	-1.00	136107515	45877	148.75	2995	3010	2925	3890	2100	2995	2966.79	0.45	0	1926	3075	3035	3015	2975	2955	3025	2965	86	895	500	2090	5	1	17150000	508	76.03	1.46	12	0.27	39.00	2027.00	4790	20230316	-38.10	2370	20231024	25.11	3270	-9.33	20240208	2805	5.70	20240207	4790	-38.10	20230316	2370	25.11	20231024	2.27	N	089150	500	85 억		78032	N	N	0	N	00	N
20	20240227	140655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2970	-25	5	-0.83	123502480	41628	134.97	2995	3010	2925	3890	2100	2995	2966.81	0.45	0	1814	3075	3035	3015	2975	2955	3025	2965	86	895	500	2090	5	1	17150000	509	76.15	1.47	12	0.24	39.00	2027.00	4790	20230316	-38.00	2370	20231024	25.32	3270	-9.17	20240208	2805	5.88	20240207	4790	-38.00	20230316	2370	25.32	20231024	2.27	N	089150	500	85 억		78032	N	N	0	N	00	N
21	20240227	130618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2980	-15	5	-0.50	117129500	39484	128.02	2995	3010	2925	3890	2100	2995	2966.51	0.45	0	1498	3075	3035	3015	2975	2955	3025	2965	86	895	500	2090	5	1	17150000	511	76.41	1.47	12	0.23	39.00	2027.00	4790	20230316	-37.79	2370	20231024	25.74	3270	-8.87	20240208	2805	6.24	20240207	4790	-37.79	20230316	2370	25.74	20231024	2.27	N	089150	500	85 억		78032	N	N	0	N	00	N
22	20240227	120658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2970	-25	5	-0.83	112187475	37818	122.62	2995	3010	2925	3890	2100	2995	2966.51	0.45	0	1199	3075	3035	3015	2975	2955	3025	2965	86	895	500	2090	5	1	17150000	509	76.15	1.47	12	0.22	39.00	2027.00	4790	20230316	-38.00	2370	20231024	25.32	3270	-9.17	20240208	2805	5.88	20240207	4790	-38.00	20230316	2370	25.32	20231024	2.27	N	089150	500	85 억		78032	N	N	0	N	00	N
23	20240227	110657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3000	5	2	0.17	92435440	31166	101.05	2995	3010	2925	3890	2100	2995	2965.91	0.45	0	194	3075	3035	3015	2975	2955	3025	2965	86	895	500	2090	5	1	17150000	515	76.92	1.48	12	0.18	39.00	2027.00	4790	20230316	-37.37	2370	20231024	26.58	3270	-8.26	20240208	2805	6.95	20240207	4790	-37.37	20230316	2370	26.58	20231024	2.27	N	089150	500	85 억		78032	N	N	0	N	00	N
24	20240227	100653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3000	5	2	0.17	82569890	27870	90.36	2995	3010	2925	3890	2100	2995	2962.68	0.45	0	771	3075	3035	3015	2975	2955	3025	2965	86	895	500	2090	5	1	17150000	515	76.92	1.48	12	0.16	39.00	2027.00	4790	20230316	-37.37	2370	20231024	26.58	3270	-8.26	20240208	2805	6.95	20240207	4790	-37.37	20230316	2370	26.58	20231024	2.27	N	089150	500	85 억		78032	N	N	0	N	00	N
25	20240227	090656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2995	0	3	0.00	9139300	3051	9.89	2995	3010	2995	3890	2100	2995	2995.51	0.45	0	-1191	3075	3035	3015	2975	2955	3025	2965	86	895	500	2090	5	1	17150000	514	76.79	1.48	12	0.02	39.00	2027.00	4790	20230316	-37.47	2370	20231024	26.37	3270	-8.41	20240208	2805	6.77	20240207	4790	-37.47	20230316	2370	26.37	20231024	2.27	N	089150	500	85 억		78032	N	N	0	N	00	N
26	20240226	160654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2995	-40	5	-1.32	91644740	30475	91.56	3030	3055	2995	3945	2125	3035	3007.21	0.46	0	591	3071	3052	3026	3007	2981	3057	3012	86	910	500	2120	5	1	17150000	514	76.79	1.48	12	0.18	39.00	2027.00	4790	20230316	-37.47	2370	20231024	26.37	3270	-8.41	20240208	2805	6.77	20240207	4790	-37.47	20230316	2370	26.37	20231024	2.29	N	089150	500	85 억		79301	N	N	0	N	00	N
27	20240226	150652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3000	-35	5	-1.15	84426265	28065	84.32	3030	3055	2995	3945	2125	3035	3008.24	0.46	0	362	3071	3052	3026	3007	2981	3057	3012	86	910	500	2120	5	1	17150000	515	76.92	1.48	12	0.16	39.00	2027.00	4790	20230316	-37.37	2370	20231024	26.58	3270	-8.26	20240208	2805	6.95	20240207	4790	-37.37	20230316	2370	26.58	20231024	2.29	N	089150	500	85 억		79301	N	N	0	N	00	N
28	20240226	140652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3010	-25	5	-0.82	61582985	20448	61.43	3030	3055	3000	3945	2125	3035	3011.69	0.46	0	3167	3071	3052	3026	3007	2981	3057	3012	86	910	500	2120	5	1	17150000	516	77.18	1.48	12	0.12	39.00	2027.00	4790	20230316	-37.16	2370	20231024	27.00	3270	-7.95	20240208	2805	7.31	20240207	4790	-37.16	20230316	2370	27.00	20231024	2.29	N	089150	500	85 억		79301	N	N	0	N	00	N
29	20240226	130648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3020	-15	5	-0.49	58446410	19406	58.30	3030	3055	3000	3945	2125	3035	3011.77	0.46	0	3563	3071	3052	3026	3007	2981	3057	3012	86	910	500	2120	5	1	17150000	518	77.44	1.49	12	0.11	39.00	2027.00	4790	20230316	-36.95	2370	20231024	27.43	3270	-7.65	20240208	2805	7.66	20240207	4790	-36.95	20230316	2370	27.43	20231024	2.29	N	089150	500	85 억		79301	N	N	0	N	00	N
30	20240226	120647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3025	-10	5	-0.33	46316975	15371	46.18	3030	3055	3000	3945	2125	3035	3013.27	0.46	0	3067	3071	3052	3026	3007	2981	3057	3012	86	910	500	2120	5	1	17150000	519	77.56	1.49	12	0.09	39.00	2027.00	4790	20230316	-36.85	2370	20231024	27.64	3270	-7.49	20240208	2805	7.84	20240207	4790	-36.85	20230316	2370	27.64	20231024	2.29	N	089150	500	85 억		79301	N	N	0	N	00	N
31	20240226	110646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3015	-20	5	-0.66	38480655	12778	38.39	3030	3055	3000	3945	2125	3035	3011.48	0.46	0	3068	3071	3052	3026	3007	2981	3057	3012	86	910	500	2120	5	1	17150000	517	77.31	1.49	12	0.07	39.00	2027.00	4790	20230316	-37.06	2370	20231024	27.22	3270	-7.80	20240208	2805	7.49	20240207	4790	-37.06	20230316	2370	27.22	20231024	2.29	N	089150	500	85 억		79301	N	N	0	N	00	N
32	20240226	100644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3015	-20	5	-0.66	29274445	9717	29.19	3030	3055	3000	3945	2125	3035	3012.70	0.46	0	2053	3071	3052	3026	3007	2981	3057	3012	86	910	500	2120	5	1	17150000	517	77.31	1.49	12	0.06	39.00	2027.00	4790	20230316	-37.06	2370	20231024	27.22	3270	-7.80	20240208	2805	7.49	20240207	4790	-37.06	20230316	2370	27.22	20231024	2.29	N	089150	500	85 억		79301	N	N	0	N	00	N
33	20240226	090645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3025	-10	5	-0.33	3880935	1280	3.85	3030	3055	3025	3945	2125	3035	3031.98	0.46	0	-804	3071	3052	3026	3007	2981	3057	3012	86	910	500	2120	5	1	17150000	519	77.56	1.49	12	0.01	39.00	2027.00	4790	20230316	-36.85	2370	20231024	27.64	3270	-7.49	20240208	2805	7.84	20240207	4790	-36.85	20230316	2370	27.64	20231024	2.29	N	089150	500	85 억		79301	N	N	0	N	00	N
34	20240223	160645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3035	0	3	0.00	100449580	33274	91.08	3035	3045	3000	3945	2125	3035	3018.86	0.44	0	4657	3101	3067	3051	3017	3001	3060	3010	86	910	500	2120	5	1	17150000	521	77.82	1.50	12	0.19	39.00	2027.00	4790	20230316	-36.64	2370	20231024	28.06	3270	-7.19	20240208	2805	8.20	20240207	4790	-36.64	20230316	2370	28.06	20231024	2.28	N	089150	500	85 억		74641	N	N	0	N	00	N
35	20240223	150641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3025	-10	5	-0.33	94976870	31469	86.14	3035	3045	3000	3945	2125	3035	3018.11	0.44	0	4595	3101	3067	3051	3017	3001	3060	3010	86	910	500	2120	5	1	17150000	519	77.56	1.49	12	0.18	39.00	2027.00	4790	20230316	-36.85	2370	20231024	27.64	3270	-7.49	20240208	2805	7.84	20240207	4790	-36.85	20230316	2370	27.64	20231024	2.28	N	089150	500	85 억		74641	N	N	0	N	00	N
36	20240223	140643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3015	-20	5	-0.66	85546865	28346	77.59	3035	3045	3000	3945	2125	3035	3017.95	0.44	0	3946	3101	3067	3051	3017	3001	3060	3010	86	910	500	2120	5	1	17150000	517	77.31	1.49	12	0.17	39.00	2027.00	4790	20230316	-37.06	2370	20231024	27.22	3270	-7.80	20240208	2805	7.49	20240207	4790	-37.06	20230316	2370	27.22	20231024	2.28	N	089150	500	85 억		74641	N	N	0	N	00	N
37	20240223	130640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3040	5	2	0.16	67973180	22524	61.66	3035	3045	3000	3945	2125	3035	3017.81	0.44	0	3665	3101	3067	3051	3017	3001	3060	3010	86	910	500	2120	5	1	17150000	521	77.95	1.50	12	0.13	39.00	2027.00	4790	20230316	-36.53	2370	20231024	28.27	3270	-7.03	20240208	2805	8.38	20240207	4790	-36.53	20230316	2370	28.27	20231024	2.28	N	089150	500	85 억		74641	N	N	0	N	00	N
38	20240223	120642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3030	-5	5	-0.16	60974045	20216	55.34	3035	3035	3000	3945	2125	3035	3016.13	0.44	0	2851	3101	3067	3051	3017	3001	3060	3010	86	910	500	2120	5	1	17150000	520	77.69	1.49	12	0.12	39.00	2027.00	4790	20230316	-36.74	2370	20231024	27.85	3270	-7.34	20240208	2805	8.02	20240207	4790	-36.74	20230316	2370	27.85	20231024	2.28	N	089150	500	85 억		74641	N	N	0	N	00	N
39	20240223	110636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3020	-15	5	-0.49	45295415	15031	41.14	3035	3035	3000	3945	2125	3035	3013.47	0.44	0	778	3101	3067	3051	3017	3001	3060	3010	86	910	500	2120	5	1	17150000	518	77.44	1.49	12	0.09	39.00	2027.00	4790	20230316	-36.95	2370	20231024	27.43	3270	-7.65	20240208	2805	7.66	20240207	4790	-36.95	20230316	2370	27.43	20231024	2.28	N	089150	500	85 억		74641	N	N	0	N	00	N
40	20240223	100636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3020	-15	5	-0.49	31586125	10482	28.69	3035	3035	3000	3945	2125	3035	3013.37	0.44	0	-704	3101	3067	3051	3017	3001	3060	3010	86	910	500	2120	5	1	17150000	518	77.44	1.49	12	0.06	39.00	2027.00	4790	20230316	-36.95	2370	20231024	27.43	3270	-7.65	20240208	2805	7.66	20240207	4790	-36.95	20230316	2370	27.43	20231024	2.28	N	089150	500	85 억		74641	N	N	0	N	00	N
41	20240223	090639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3020	-15	5	-0.49	6317850	2084	5.70	3035	3035	3020	3945	2125	3035	3031.60	0.44	0	-679	3101	3067	3051	3017	3001	3060	3010	86	910	500	2120	5	1	17150000	518	77.44	1.49	12	0.01	39.00	2027.00	4790	20230316	-36.95	2370	20231024	27.43	3270	-7.65	20240208	2805	7.66	20240207	4790	-36.95	20230316	2370	27.43	20231024	2.28	N	089150	500	85 억		74641	N	N	0	N	00	N
42	20240222	160631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3035	-35	5	-1.14	110972940	36348	85.17	3070	3085	3035	3990	2150	3070	3053.07	0.43	0	1597	3150	3110	3075	3035	3000	3092	3017	86	920	500	2140	5	1	17150000	521	77.82	1.50	12	0.21	39.00	2027.00	4790	20230316	-36.64	2370	20231024	28.06	3270	-7.19	20240208	2805	8.20	20240207	4790	-36.64	20230316	2370	28.06	20231024	2.30	N	089150	500	85 억		73044	N	N	0	N	00	N
43	20240222	150639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3040	-30	5	-0.98	108179635	35428	83.02	3070	3085	3035	3990	2150	3070	3053.51	0.43	0	1533	3150	3110	3075	3035	3000	3092	3017	86	920	500	2140	5	1	17150000	521	77.95	1.50	12	0.21	39.00	2027.00	4790	20230316	-36.53	2370	20231024	28.27	3270	-7.03	20240208	2805	8.38	20240207	4790	-36.53	20230316	2370	28.27	20231024	2.30	N	089150	500	85 억		73044	N	N	0	N	00	N
44	20240222	140635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3055	-15	5	-0.49	91630180	29988	70.27	3070	3085	3035	3990	2150	3070	3055.56	0.43	0	2124	3150	3110	3075	3035	3000	3092	3017	86	920	500	2140	5	1	17150000	524	78.33	1.51	12	0.17	39.00	2027.00	4790	20230316	-36.22	2370	20231024	28.90	3270	-6.57	20240208	2805	8.91	20240207	4790	-36.22	20230316	2370	28.90	20231024	2.30	N	089150	500	85 억		73044	N	N	0	N	00	N
45	20240222	130625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3055	-15	5	-0.49	83453420	27298	63.97	3070	3085	3035	3990	2150	3070	3057.13	0.43	0	1964	3150	3110	3075	3035	3000	3092	3017	86	920	500	2140	5	1	17150000	524	78.33	1.51	12	0.16	39.00	2027.00	4790	20230316	-36.22	2370	20231024	28.90	3270	-6.57	20240208	2805	8.91	20240207	4790	-36.22	20230316	2370	28.90	20231024	2.30	N	089150	500	85 억		73044	N	N	0	N	00	N
46	20240222	120635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3070	0	3	0.00	39711140	12945	30.33	3070	3085	3055	3990	2150	3070	3067.68	0.43	0	601	3150	3110	3075	3035	3000	3092	3017	86	920	500	2140	5	1	17150000	527	78.72	1.51	12	0.08	39.00	2027.00	4790	20230316	-35.91	2370	20231024	29.54	3270	-6.12	20240208	2805	9.45	20240207	4790	-35.91	20230316	2370	29.54	20231024	2.30	N	089150	500	85 억		73044	N	N	0	N	00	N
47	20240222	110631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3070	0	3	0.00	37007435	12064	28.27	3070	3085	3055	3990	2150	3070	3067.59	0.43	0	602	3150	3110	3075	3035	3000	3092	3017	86	920	500	2140	5	1	17150000	527	78.72	1.51	12	0.07	39.00	2027.00	4790	20230316	-35.91	2370	20231024	29.54	3270	-6.12	20240208	2805	9.45	20240207	4790	-35.91	20230316	2370	29.54	20231024	2.30	N	089150	500	85 억		73044	N	N	0	N	00	N
48	20240222	100626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3055	-15	5	-0.49	23084235	7522	17.63	3070	3085	3055	3990	2150	3070	3068.90	0.43	0	-16	3150	3110	3075	3035	3000	3092	3017	86	920	500	2140	5	1	17150000	524	78.33	1.51	12	0.04	39.00	2027.00	4790	20230316	-36.22	2370	20231024	28.90	3270	-6.57	20240208	2805	8.91	20240207	4790	-36.22	20230316	2370	28.90	20231024	2.30	N	089150	500	85 억		73044	N	N	0	N	00	N
49	20240222	090637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3070	0	3	0.00	7444920	2425	5.68	3070	3080	3070	3990	2150	3070	3070.07	0.43	0	-416	3150	3110	3075	3035	3000	3092	3017	86	920	500	2140	5	1	17150000	527	78.72	1.51	12	0.01	39.00	2027.00	4790	20230316	-35.91	2370	20231024	29.54	3270	-6.12	20240208	2805	9.45	20240207	4790	-35.91	20230316	2370	29.54	20231024	2.30	N	089150	500	85 억		73044	N	N	0	N	00	N
50	20240221	160631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3070	-30	5	-0.97	128974670	42048	80.77	3100	3115	3040	4030	2170	3100	3067.24	0.43	0	-1051	3156	3127	3081	3052	3006	3142	3067	86	930	500	2170	5	1	17150000	527	78.72	1.51	12	0.25	39.00	2027.00	4790	20230316	-35.91	2370	20231024	29.54	3270	-6.12	20240208	2805	9.45	20240207	4790	-35.91	20230316	2370	29.54	20231024	2.28	N	089150	500	85 억		74092	N	N	0	N	00	N
51	20240221	150625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3060	-40	5	-1.29	116899940	38114	73.21	3100	3115	3040	4030	2170	3100	3067.11	0.43	0	-756	3156	3127	3081	3052	3006	3142	3067	86	930	500	2170	5	1	17150000	525	78.46	1.51	12	0.22	39.00	2027.00	4790	20230316	-36.12	2370	20231024	29.11	3270	-6.42	20240208	2805	9.09	20240207	4790	-36.12	20230316	2370	29.11	20231024	2.28	N	089150	500	85 억		74092	N	N	0	N	00	N
52	20240221	140627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3060	-40	5	-1.29	92197910	30062	57.74	3100	3115	3040	4030	2170	3100	3066.93	0.43	0	330	3156	3127	3081	3052	3006	3142	3067	86	930	500	2170	5	1	17150000	525	78.46	1.51	12	0.18	39.00	2027.00	4790	20230316	-36.12	2370	20231024	29.11	3270	-6.42	20240208	2805	9.09	20240207	4790	-36.12	20230316	2370	29.11	20231024	2.28	N	089150	500	85 억		74092	N	N	0	N	00	N
53	20240221	130627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3070	-30	5	-0.97	86115000	28074	53.93	3100	3115	3040	4030	2170	3100	3067.43	0.43	0	244	3156	3127	3081	3052	3006	3142	3067	86	930	500	2170	5	1	17150000	527	78.72	1.51	12	0.16	39.00	2027.00	4790	20230316	-35.91	2370	20231024	29.54	3270	-6.12	20240208	2805	9.45	20240207	4790	-35.91	20230316	2370	29.54	20231024	2.28	N	089150	500	85 억		74092	N	N	0	N	00	N
54	20240221	120626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3070	-30	5	-0.97	68259120	22245	42.73	3100	3115	3040	4030	2170	3100	3068.52	0.43	0	2024	3156	3127	3081	3052	3006	3142	3067	86	930	500	2170	5	1	17150000	527	78.72	1.51	12	0.13	39.00	2027.00	4790	20230316	-35.91	2370	20231024	29.54	3270	-6.12	20240208	2805	9.45	20240207	4790	-35.91	20230316	2370	29.54	20231024	2.28	N	089150	500	85 억		74092	N	N	0	N	00	N
55	20240221	110633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3080	-20	5	-0.65	59551035	19401	37.27	3100	3115	3040	4030	2170	3100	3069.48	0.43	0	2063	3156	3127	3081	3052	3006	3142	3067	86	930	500	2170	5	1	17150000	528	78.97	1.52	12	0.11	39.00	2027.00	4790	20230316	-35.70	2370	20231024	29.96	3270	-5.81	20240208	2805	9.80	20240207	4790	-35.70	20230316	2370	29.96	20231024	2.28	N	089150	500	85 억		74092	N	N	0	N	00	N
56	20240221	100625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3070	-30	5	-0.97	41755365	13583	26.09	3100	3115	3040	4030	2170	3100	3074.09	0.43	0	1426	3156	3127	3081	3052	3006	3142	3067	86	930	500	2170	5	1	17150000	527	78.72	1.51	12	0.08	39.00	2027.00	4790	20230316	-35.91	2370	20231024	29.54	3270	-6.12	20240208	2805	9.45	20240207	4790	-35.91	20230316	2370	29.54	20231024	2.28	N	089150	500	85 억		74092	N	N	0	N	00	N
57	20240221	090625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3100	0	3	0.00	4374520	1411	2.71	3100	3115	3100	4030	2170	3100	3100.30	0.43	0	-79	3156	3127	3081	3052	3006	3142	3067	86	930	500	2170	5	1	17150000	532	79.49	1.53	12	0.01	39.00	2027.00	4790	20230316	-35.28	2370	20231024	30.80	3270	-5.20	20240208	2805	10.52	20240207	4790	-35.28	20230316	2370	30.80	20231024	2.28	N	089150	500	85 억		74092	N	N	0	N	00	N
58	20240220	160619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3100	20	2	0.65	159464215	51738	75.19	3080	3110	3035	4000	2160	3080	3082.15	0.41	0	4005	3133	3106	3073	3046	3013	3120	3060	86	920	500	2150	5	1	17150000	532	79.49	1.53	12	0.30	39.00	2027.00	4895	20230214	-36.67	2370	20231024	30.80	3270	-5.20	20240208	2805	10.52	20240207	4790	-35.28	20230316	2370	30.80	20231024	2.28	N	089150	500	85 억		70087	N	N	0	N	00	N
59	20240220	150622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3105	25	2	0.81	131351070	42668	62.01	3080	3105	3035	4000	2160	3080	3078.44	0.41	0	4394	3133	3106	3073	3046	3013	3120	3060	86	920	500	2150	5	1	17150000	533	79.62	1.53	12	0.25	39.00	2027.00	4895	20230214	-36.57	2370	20231024	31.01	3270	-5.05	20240208	2805	10.70	20240207	4790	-35.18	20230316	2370	31.01	20231024	2.28	N	089150	500	85 억		70087	N	N	0	N	00	N
60	20240220	140623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3095	15	2	0.49	99717535	32424	47.12	3080	3100	3035	4000	2160	3080	3075.42	0.41	0	3004	3133	3106	3073	3046	3013	3120	3060	86	920	500	2150	5	1	17150000	531	79.36	1.53	12	0.19	39.00	2027.00	4895	20230214	-36.77	2370	20231024	30.59	3270	-5.35	20240208	2805	10.34	20240207	4790	-35.39	20230316	2370	30.59	20231024	2.28	N	089150	500	85 억		70087	N	N	0	N	00	N
61	20240220	130623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3095	15	2	0.49	88086300	28664	41.66	3080	3100	3035	4000	2160	3080	3073.06	0.41	0	2990	3133	3106	3073	3046	3013	3120	3060	86	920	500	2150	5	1	17150000	531	79.36	1.53	12	0.17	39.00	2027.00	4895	20230214	-36.77	2370	20231024	30.59	3270	-5.35	20240208	2805	10.34	20240207	4790	-35.39	20230316	2370	30.59	20231024	2.28	N	089150	500	85 억		70087	N	N	0	N	00	N
62	20240220	120618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3075	-5	5	-0.16	76871605	25034	36.38	3080	3100	3035	4000	2160	3080	3070.69	0.41	0	2916	3133	3106	3073	3046	3013	3120	3060	86	920	500	2150	5	1	17150000	527	78.85	1.52	12	0.15	39.00	2027.00	4895	20230214	-37.18	2370	20231024	29.75	3270	-5.96	20240208	2805	9.63	20240207	4790	-35.80	20230316	2370	29.75	20231024	2.28	N	089150	500	85 억		70087	N	N	0	N	00	N
63	20240220	110619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3090	10	2	0.32	51718550	16869	24.51	3080	3100	3035	4000	2160	3080	3065.89	0.41	0	3271	3133	3106	3073	3046	3013	3120	3060	86	920	500	2150	5	1	17150000	530	79.23	1.52	12	0.10	39.00	2027.00	4895	20230214	-36.87	2370	20231024	30.38	3270	-5.50	20240208	2805	10.16	20240207	4790	-35.49	20230316	2370	30.38	20231024	2.28	N	089150	500	85 억		70087	N	N	0	N	00	N
64	20240220	100610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3045	-35	5	-1.14	38712655	12648	18.38	3080	3090	3035	4000	2160	3080	3060.77	0.41	0	3006	3133	3106	3073	3046	3013	3120	3060	86	920	500	2150	5	1	17150000	522	78.08	1.50	12	0.07	39.00	2027.00	4895	20230214	-37.79	2370	20231024	28.48	3270	-6.88	20240208	2805	8.56	20240207	4790	-36.43	20230316	2370	28.48	20231024	2.28	N	089150	500	85 억		70087	N	N	0	N	00	N
65	20240220	090625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3080	0	3	0.00	7478185	2428	3.53	3080	3090	3075	4000	2160	3080	3079.98	0.41	0	1596	3133	3106	3073	3046	3013	3120	3060	86	920	500	2150	5	1	17150000	528	78.97	1.52	12	0.01	39.00	2027.00	4895	20230214	-37.08	2370	20231024	29.96	3270	-5.81	20240208	2805	9.80	20240207	4790	-35.70	20230316	2370	29.96	20231024	2.28	N	089150	500	85 억		70087	N	N	0	N	00	N
66	20240219	160620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3080	20	2	0.65	210785675	68516	78.43	3060	3100	3040	3975	2145	3060	3076.44	0.30	0	18114	3190	3125	3065	3000	2940	3095	2970	86	915	500	2140	5	1	17150000	528	78.97	1.52	12	0.40	39.00	2027.00	4950	20230213	-37.78	2370	20231024	29.96	3270	-5.81	20240208	2805	9.80	20240207	4790	-35.70	20230316	2370	29.96	20231024	2.28	N	089150	500	85 억		51973	N	N	0	N	00	N
67	20240219	150626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3095	35	2	1.14	191987555	62417	71.45	3060	3100	3040	3975	2145	3060	3075.89	0.30	0	15852	3190	3125	3065	3000	2940	3095	2970	86	915	500	2140	5	1	17150000	531	79.36	1.53	12	0.36	39.00	2027.00	4950	20230213	-37.47	2370	20231024	30.59	3270	-5.35	20240208	2805	10.34	20240207	4790	-35.39	20230316	2370	30.59	20231024	2.28	N	089150	500	85 억		51973	N	N	0	N	00	N
68	20240219	140624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3070	10	2	0.33	170756995	55519	63.55	3060	3100	3040	3975	2145	3060	3075.65	0.30	0	13664	3190	3125	3065	3000	2940	3095	2970	86	915	500	2140	5	1	17150000	527	78.72	1.51	12	0.32	39.00	2027.00	4950	20230213	-37.98	2370	20231024	29.54	3270	-6.12	20240208	2805	9.45	20240207	4790	-35.91	20230316	2370	29.54	20231024	2.28	N	089150	500	85 억		51973	N	N	0	N	00	N
69	20240219	130624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3090	30	2	0.98	148335620	48235	55.22	3060	3100	3040	3975	2145	3060	3075.27	0.30	0	11875	3190	3125	3065	3000	2940	3095	2970	86	915	500	2140	5	1	17150000	530	79.23	1.52	12	0.28	39.00	2027.00	4950	20230213	-37.58	2370	20231024	30.38	3270	-5.50	20240208	2805	10.16	20240207	4790	-35.49	20230316	2370	30.38	20231024	2.28	N	089150	500	85 억		51973	N	N	0	N	00	N
70	20240219	120623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3095	35	2	1.14	126678630	41226	47.19	3060	3100	3040	3975	2145	3060	3072.78	0.30	0	10855	3190	3125	3065	3000	2940	3095	2970	86	915	500	2140	5	1	17150000	531	79.36	1.53	12	0.24	39.00	2027.00	4950	20230213	-37.47	2370	20231024	30.59	3270	-5.35	20240208	2805	10.34	20240207	4790	-35.39	20230316	2370	30.59	20231024	2.28	N	089150	500	85 억		51973	N	N	0	N	00	N
71	20240219	110621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3085	25	2	0.82	104061160	33899	38.81	3060	3100	3040	3975	2145	3060	3069.74	0.30	0	6065	3190	3125	3065	3000	2940	3095	2970	86	915	500	2140	5	1	17150000	529	79.10	1.52	12	0.20	39.00	2027.00	4950	20230213	-37.68	2370	20231024	30.17	3270	-5.66	20240208	2805	9.98	20240207	4790	-35.59	20230316	2370	30.17	20231024	2.28	N	089150	500	85 억		51973	N	N	0	N	00	N
72	20240219	100617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3060	0	3	0.00	72148305	23557	26.97	3060	3085	3040	3975	2145	3060	3062.71	0.30	0	3970	3190	3125	3065	3000	2940	3095	2970	86	915	500	2140	5	1	17150000	525	78.46	1.51	12	0.14	39.00	2027.00	4950	20230213	-38.18	2370	20231024	29.11	3270	-6.42	20240208	2805	9.09	20240207	4790	-36.12	20230316	2370	29.11	20231024	2.28	N	089150	500	85 억		51973	N	N	0	N	00	N
73	20240219	090618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3060	0	3	0.00	23555355	7698	8.81	3060	3060	3050	3975	2145	3060	3059.93	0.30	0	3566	3190	3125	3065	3000	2940	3095	2970	86	915	500	2140	5	1	17150000	525	78.46	1.51	12	0.04	39.00	2027.00	4950	20230213	-38.18	2370	20231024	29.11	3270	-6.42	20240208	2805	9.09	20240207	4790	-36.12	20230316	2370	29.11	20231024	2.28	N	089150	500	85 억		51973	N	N	0	N	00	N
74	20240216	160615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3060	-25	5	-0.81	264303860	86767	20.96	3130	3130	3005	4010	2160	3085	3046.12	0.35	0	-8205	3221	3152	3091	3022	2961	3187	3057	86	925	500	2150	5	1	17150000	525	78.46	1.51	12	0.51	39.00	2027.00	5090	20230210	-39.88	2370	20231024	29.11	3270	-6.42	20240208	2805	9.09	20240207	4790	-36.12	20230316	2370	29.11	20231024	1.97	N	089150	500	85 억		60159	N	N	0	N	00	N
75	20240216	150620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3040	-45	5	-1.46	230621045	75700	18.29	3130	3130	3005	4010	2160	3085	3046.51	0.35	0	-8822	3221	3152	3091	3022	2961	3187	3057	86	925	500	2150	5	1	17150000	521	77.95	1.50	12	0.44	39.00	2027.00	5090	20230210	-40.28	2370	20231024	28.27	3270	-7.03	20240208	2805	8.38	20240207	4790	-36.53	20230316	2370	28.27	20231024	1.97	N	089150	500	85 억		60159	N	N	0	N	00	N
76	20240216	140623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3045	-40	5	-1.30	217860305	71507	17.27	3130	3130	3005	4010	2160	3085	3046.70	0.35	0	-9328	3221	3152	3091	3022	2961	3187	3057	86	925	500	2150	5	1	17150000	522	78.08	1.50	12	0.42	39.00	2027.00	5090	20230210	-40.18	2370	20231024	28.48	3270	-6.88	20240208	2805	8.56	20240207	4790	-36.43	20230316	2370	28.48	20231024	1.97	N	089150	500	85 억		60159	N	N	0	N	00	N
77	20240216	130616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3030	-55	5	-1.78	210766510	69172	16.71	3130	3130	3005	4010	2160	3085	3046.99	0.35	0	-9505	3221	3152	3091	3022	2961	3187	3057	86	925	500	2150	5	1	17150000	520	77.69	1.49	12	0.40	39.00	2027.00	5090	20230210	-40.47	2370	20231024	27.85	3270	-7.34	20240208	2805	8.02	20240207	4790	-36.74	20230316	2370	27.85	20231024	1.97	N	089150	500	85 억		60159	N	N	0	N	00	N
78	20240216	120617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3040	-45	5	-1.46	186975535	61336	14.82	3130	3130	3005	4010	2160	3085	3048.38	0.35	0	-7383	3221	3152	3091	3022	2961	3187	3057	86	925	500	2150	5	1	17150000	521	77.95	1.50	12	0.36	39.00	2027.00	5090	20230210	-40.28	2370	20231024	28.27	3270	-7.03	20240208	2805	8.38	20240207	4790	-36.53	20230316	2370	28.27	20231024	1.97	N	089150	500	85 억		60159	N	N	0	N	00	N
79	20240216	110626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3060	-25	5	-0.81	162533530	53313	12.88	3130	3130	3005	4010	2160	3085	3048.67	0.35	0	-6954	3221	3152	3091	3022	2961	3187	3057	86	925	500	2150	5	1	17150000	525	78.46	1.51	12	0.31	39.00	2027.00	5090	20230210	-39.88	2370	20231024	29.11	3270	-6.42	20240208	2805	9.09	20240207	4790	-36.12	20230316	2370	29.11	20231024	1.97	N	089150	500	85 억		60159	N	N	0	N	00	N
80	20240216	100618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3040	-45	5	-1.46	136215650	44691	10.80	3130	3130	3005	4010	2160	3085	3047.94	0.35	0	-5042	3221	3152	3091	3022	2961	3187	3057	86	925	500	2150	5	1	17150000	521	77.95	1.50	12	0.26	39.00	2027.00	5090	20230210	-40.28	2370	20231024	28.27	3270	-7.03	20240208	2805	8.38	20240207	4790	-36.53	20230316	2370	28.27	20231024	1.97	N	089150	500	85 억		60159	N	N	0	N	00	N
81	20240216	090611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3050	-35	5	-1.13	59150105	19253	4.65	3130	3130	3020	4010	2160	3085	3072.25	0.35	0	-6951	3221	3152	3091	3022	2961	3187	3057	86	925	500	2150	5	1	17150000	523	78.21	1.50	12	0.11	39.00	2027.00	5090	20230210	-40.08	2370	20231024	28.69	3270	-6.73	20240208	2805	8.73	20240207	4790	-36.33	20230316	2370	28.69	20231024	1.97	N	089150	500	85 억		60159	N	N	0	N	00	N
82	20240215	160615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3085	60	2	1.98	1282228980	413523	34.17	3040	3160	3030	3930	2120	3025	3100.77	0.28	0	6901	3325	3175	3085	2935	2845	3130	2890	86	905	500	2110	5	1	17150000	529	79.10	1.52	12	2.41	39.00	2027.00	5090	20230210	-39.39	2370	20231024	30.17	3270	-5.66	20240208	2805	9.98	20240207	4790	-35.59	20230316	2370	30.17	20231024	1.96	N	089150	500	85 억		48323	N	N	0	N	00	N
83	20240215	150618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3105	80	2	2.64	1241139330	400206	33.07	3040	3160	3030	3930	2120	3025	3101.25	0.28	0	7325	3325	3175	3085	2935	2845	3130	2890	86	905	500	2110	5	1	17150000	533	79.62	1.53	12	2.33	39.00	2027.00	5090	20230210	-39.00	2370	20231024	31.01	3270	-5.05	20240208	2805	10.70	20240207	4790	-35.18	20230316	2370	31.01	20231024	1.96	N	089150	500	85 억		48323	N	N	0	N	00	N
84	20240215	140614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3120	95	2	3.14	1115247130	359690	29.72	3040	3160	3030	3930	2120	3025	3100.58	0.28	0	11175	3325	3175	3085	2935	2845	3130	2890	86	905	500	2110	5	1	17150000	535	80.00	1.54	12	2.10	39.00	2027.00	5090	20230210	-38.70	2370	20231024	31.65	3270	-4.59	20240208	2805	11.23	20240207	4790	-34.86	20230316	2370	31.65	20231024	1.96	N	089150	500	85 억		48323	N	N	0	N	00	N
85	20240215	130610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3085	60	2	1.98	1022341300	329821	27.25	3040	3160	3030	3930	2120	3025	3099.69	0.28	0	16760	3325	3175	3085	2935	2845	3130	2890	86	905	500	2110	5	1	17150000	529	79.10	1.52	12	1.92	39.00	2027.00	5090	20230210	-39.39	2370	20231024	30.17	3270	-5.66	20240208	2805	9.98	20240207	4790	-35.59	20230316	2370	30.17	20231024	1.96	N	089150	500	85 억		48323	N	N	0	N	00	N
86	20240215	120614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3155	130	2	4.30	869063740	280449	23.17	3040	3160	3030	3930	2120	3025	3098.83	0.28	0	12001	3325	3175	3085	2935	2845	3130	2890	86	905	500	2110	5	1	17150000	541	80.90	1.56	12	1.64	39.00	2027.00	5090	20230210	-38.02	2370	20231024	33.12	3270	-3.52	20240208	2805	12.48	20240207	4790	-34.13	20230316	2370	33.12	20231024	1.96	N	089150	500	85 억		48323	N	N	0	N	00	N
87	20240215	110610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3105	80	2	2.64	650047590	210494	17.39	3040	3130	3030	3930	2120	3025	3088.20	0.28	0	4810	3325	3175	3085	2935	2845	3130	2890	86	905	500	2110	5	1	17150000	533	79.62	1.53	12	1.23	39.00	2027.00	5090	20230210	-39.00	2370	20231024	31.01	3270	-5.05	20240208	2805	10.70	20240207	4790	-35.18	20230316	2370	31.01	20231024	1.96	N	089150	500	85 억		48323	N	N	0	N	00	N
88	20240215	100609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3125	100	2	3.31	471962020	152914	12.64	3040	3130	3030	3930	2120	3025	3086.45	0.28	0	1230	3325	3175	3085	2935	2845	3130	2890	86	905	500	2110	5	1	17150000	536	80.13	1.54	12	0.89	39.00	2027.00	5090	20230210	-38.61	2370	20231024	31.86	3270	-4.43	20240208	2805	11.41	20240207	4790	-34.76	20230316	2370	31.86	20231024	1.96	N	089150	500	85 억		48323	N	N	0	N	00	N
89	20240215	090611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3070	45	2	1.49	94497340	30612	2.53	3040	3130	3030	3930	2120	3025	3086.94	0.28	0	3148	3325	3175	3085	2935	2845	3130	2890	86	905	500	2110	5	1	17150000	527	78.72	1.51	12	0.18	39.00	2027.00	5090	20230210	-39.69	2370	20231024	29.54	3270	-6.12	20240208	2805	9.45	20240207	4790	-35.91	20230316	2370	29.54	20231024	1.96	N	089150	500	85 억		48323	N	N	0	N	00	N
90	20240214	160606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3025	35	2	1.17	3767480155	1205543	577.72	3050	3235	2995	3885	2095	2990	3125.96	0.71	0	-74767	3056	3022	2956	2922	2856	3040	2940	86	895	500	2090	5	1	17150000	519	77.56	1.49	12	7.03	39.00	2027.00	5090	20230210	-40.57	2370	20231024	27.64	3270	-7.49	20240208	2805	7.84	20240207	4895	-38.20	20230214	2370	27.64	20231024	2.44	N	089150	500	85 억		122127	N	N	0	N	00	N
91	20240214	150607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3025	35	2	1.17	3671733425	1173935	562.57	3050	3235	2995	3885	2095	2990	3128.46	0.71	0	-77755	3056	3022	2956	2922	2856	3040	2940	86	895	500	2090	5	1	17150000	519	77.56	1.49	12	6.85	39.00	2027.00	5090	20230210	-40.57	2370	20231024	27.64	3270	-7.49	20240208	2805	7.84	20240207	4895	-38.20	20230214	2370	27.64	20231024	2.44	N	089150	500	85 억		122127	N	N	0	N	00	N
92	20240214	140606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3030	40	2	1.34	3607655490	1152728	552.41	3050	3235	2995	3885	2095	2990	3130.44	0.71	0	-84357	3056	3022	2956	2922	2856	3040	2940	86	895	500	2090	5	1	17150000	520	77.69	1.49	12	6.72	39.00	2027.00	5090	20230210	-40.47	2370	20231024	27.85	3270	-7.34	20240208	2805	8.02	20240207	4895	-38.10	20230214	2370	27.85	20231024	2.44	N	089150	500	85 억		122127	N	N	0	N	00	N
93	20240214	130607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3045	55	2	1.84	3488313110	1113212	533.47	3050	3235	2995	3885	2095	2990	3134.38	0.71	0	-93590	3056	3022	2956	2922	2856	3040	2940	86	895	500	2090	5	1	17150000	522	78.08	1.50	12	6.49	39.00	2027.00	5090	20230210	-40.18	2370	20231024	28.48	3270	-6.88	20240208	2805	8.56	20240207	4895	-37.79	20230214	2370	28.48	20231024	2.44	N	089150	500	85 억		122127	N	N	0	N	00	N
94	20240214	120602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3080	90	2	3.01	3409383700	1087334	521.07	3050	3235	2995	3885	2095	2990	3136.40	0.71	0	-95344	3056	3022	2956	2922	2856	3040	2940	86	895	500	2090	5	1	17150000	528	78.97	1.52	12	6.34	39.00	2027.00	5090	20230210	-39.49	2370	20231024	29.96	3270	-5.81	20240208	2805	9.80	20240207	4895	-37.08	20230214	2370	29.96	20231024	2.44	N	089150	500	85 억		122127	N	N	0	N	00	N
95	20240214	110608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3035	45	2	1.51	3310417780	1054916	505.54	3050	3235	2995	3885	2095	2990	3138.98	0.71	0	-98637	3056	3022	2956	2922	2856	3040	2940	86	895	500	2090	5	1	17150000	521	77.82	1.50	12	6.15	39.00	2027.00	5090	20230210	-40.37	2370	20231024	28.06	3270	-7.19	20240208	2805	8.20	20240207	4895	-38.00	20230214	2370	28.06	20231024	2.44	N	089150	500	85 억		122127	N	N	0	N	00	N
96	20240214	090559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3180	190	2	6.35	1830761235	579676	277.79	3050	3235	3050	3885	2095	2990	3160.11	0.71	0	-50292	3056	3022	2956	2922	2856	3040	2940	86	895	500	2090	5	1	17150000	545	81.54	1.57	12	3.38	39.00	2027.00	5090	20230210	-37.52	2370	20231024	34.18	3270	-2.75	20240208	2805	13.37	20240207	4895	-35.04	20230214	2370	34.18	20231024	2.44	N	089150	500	85 억		122127	N	N	0	N	00	N
97	20240213	160601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2990	70	2	2.40	506779700	172723	5.87	2900	2990	2890	3795	2045	2920	2933.86	0.47	0	41905	3440	3180	3010	2750	2580	3310	2880	86	875	500	2040	5	1	17150000	513	76.67	1.48	12	1.01	39.00	2027.00	5090	20230210	-41.26	2370	20231024	26.16	3270	-8.56	20240208	2805	6.60	20240207	4950	-39.60	20230213	2370	26.16	20231024	2.44	N	089150	500	85 억		79810	N	N	0	N	00	N
98	20240213	150559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2955	35	2	1.20	395504240	135342	4.60	2900	2960	2890	3795	2045	2920	2922.26	0.47	0	44141	3440	3180	3010	2750	2580	3310	2880	86	875	500	2040	5	1	17150000	507	75.77	1.46	12	0.79	39.00	2027.00	5090	20230210	-41.94	2370	20231024	24.68	3270	-9.63	20240208	2805	5.35	20240207	4950	-40.30	20230213	2370	24.68	20231024	2.44	N	089150	500	85 억		79810	N	N	0	N	00	N
99	20240213	140606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2950	30	2	1.03	370998385	127010	4.32	2900	2950	2890	3795	2045	2920	2921.02	0.47	0	44033	3440	3180	3010	2750	2580	3310	2880	86	875	500	2040	5	1	17150000	506	75.64	1.46	12	0.74	39.00	2027.00	5090	20230210	-42.04	2370	20231024	24.47	3270	-9.79	20240208	2805	5.17	20240207	4950	-40.40	20230213	2370	24.47	20231024	2.44	N	089150	500	85 억		79810	N	N	0	N	00	N
100	20240213	130558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2925	5	2	0.17	309431115	106064	3.61	2900	2950	2890	3795	2045	2920	2917.40	0.47	0	38798	3440	3180	3010	2750	2580	3310	2880	86	875	500	2040	5	1	17150000	502	75.00	1.44	12	0.62	39.00	2027.00	5090	20230210	-42.53	2370	20231024	23.42	3270	-10.55	20240208	2805	4.28	20240207	4950	-40.91	20230213	2370	23.42	20231024	2.44	N	089150	500	85 억		79810	N	N	0	N	00	N
101	20240213	120605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2940	20	2	0.68	277845705	95263	3.24	2900	2950	2890	3795	2045	2920	2916.62	0.47	0	33365	3440	3180	3010	2750	2580	3310	2880	86	875	500	2040	5	1	17150000	504	75.38	1.45	12	0.56	39.00	2027.00	5090	20230210	-42.24	2370	20231024	24.05	3270	-10.09	20240208	2805	4.81	20240207	4950	-40.61	20230213	2370	24.05	20231024	2.44	N	089150	500	85 억		79810	N	N	0	N	00	N
102	20240213	110604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2935	15	2	0.51	246059830	84379	2.87	2900	2950	2890	3795	2045	2920	2916.13	0.47	0	32344	3440	3180	3010	2750	2580	3310	2880	86	875	500	2040	5	1	17150000	503	75.26	1.45	12	0.49	39.00	2027.00	5090	20230210	-42.34	2370	20231024	23.84	3270	-10.24	20240208	2805	4.63	20240207	4950	-40.71	20230213	2370	23.84	20231024	2.44	N	089150	500	85 억		79810	N	N	0	N	00	N
103	20240213	100506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2925	5	2	0.17	197660800	67850	2.31	2900	2940	2890	3795	2045	2920	2913.20	0.47	0	26901	3440	3180	3010	2750	2580	3310	2880	86	875	500	2040	5	1	17150000	502	75.00	1.44	12	0.40	39.00	2027.00	5090	20230210	-42.53	2370	20231024	23.42	3270	-10.55	20240208	2805	4.28	20240207	4950	-40.91	20230213	2370	23.42	20231024	2.44	N	089150	500	85 억		79810	N	N	0	N	00	N