KissMeData/040350/price/prices-20240101.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	20240123	120455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	492	-3	5	-0.61	61253367	124853	34.98	491	500	480	643	347	495	490.60	0.52	0	19169	521	508	501	488	481	504	484	715	148	500	330	1	1	142973472	703	-5.93	1.58	12	0.09	-83.00	311.00	774	20230130	-36.43	417	20230320	17.99	545	-9.72	20240103	480	2.50	20240123	774	-36.43	20230130	417	17.99	20230320	0.00	N	040350	500	714 억		738546	N	N	0	N	00	N
3	20240123	110454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	498	3	2	0.61	19739934	39818	11.16	491	500	491	643	347	495	495.75	0.52	0	9013	521	508	501	488	481	504	484	715	148	500	330	1	1	142973472	712	-6.00	1.60	12	0.03	-83.00	311.00	774	20230130	-35.66	417	20230320	19.42	545	-8.62	20240103	491	1.43	20240123	774	-35.66	20230130	417	19.42	20230320	0.00	N	040350	500	714 억		738546	N	N	0	N	00	N
4	20240123	100453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	5	2	1.01	14570341	29409	8.24	491	500	491	643	347	495	495.44	0.52	0	5842	521	508	501	488	481	504	484	715	148	500	330	1	1	142973472	715	-6.02	1.61	12	0.02	-83.00	311.00	774	20230130	-35.40	417	20230320	19.90	545	-8.26	20240103	491	1.83	20240123	774	-35.40	20230130	417	19.90	20230320	0.00	N	040350	500	714 억		738546	N	N	0	N	00	N
5	20240123	090453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	493	-2	5	-0.40	4657257	9447	2.65	491	498	491	643	347	495	492.99	0.52	0	4166	521	508	501	488	481	504	484	715	148	500	330	1	1	142973472	705	-5.94	1.59	12	0.01	-83.00	311.00	774	20230130	-36.30	417	20230320	18.23	545	-9.54	20240103	491	0.41	20240123	774	-36.30	20230130	417	18.23	20230320	0.00	N	040350	500	714 억		738546	N	N	0	N	00	N
6	20240119	160450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	509	-2	5	-0.39	211847164	419102	210.15	512	518	496	664	358	511	505.48	0.45	0	64936	533	521	512	500	491	517	496	715	153	500	340	1	1	142973472	728	-6.13	1.64	12	0.29	-83.00	311.00	774	20230130	-34.24	417	20230320	22.06	545	-6.61	20240103	496	2.62	20240119	774	-34.24	20230130	417	22.06	20230320	0.00	N	040350	500	714 억		648688	N	N	0	N	00	N
7	20240119	150452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	-8	5	-1.57	169564464	335618	168.29	512	518	496	664	358	511	505.23	0.45	0	64919	533	521	512	500	491	517	496	715	153	500	340	1	1	142973472	719	-6.06	1.62	12	0.23	-83.00	311.00	774	20230130	-35.01	417	20230320	20.62	545	-7.71	20240103	496	1.41	20240119	774	-35.01	20230130	417	20.62	20230320	0.00	N	040350	500	714 억		648688	N	N	0	N	00	N
8	20240119	140450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	507	-4	5	-0.78	133777021	264302	132.53	512	518	496	664	358	511	506.15	0.45	0	79931	533	521	512	500	491	517	496	715	153	500	340	1	1	142973472	725	-6.11	1.63	12	0.18	-83.00	311.00	774	20230130	-34.50	417	20230320	21.58	545	-6.97	20240103	496	2.22	20240119	774	-34.50	20230130	417	21.58	20230320	0.00	N	040350	500	714 억		648688	N	N	0	N	00	N
9	20240119	130452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	507	-4	5	-0.78	124972888	246880	123.79	512	518	496	664	358	511	506.21	0.45	0	82804	533	521	512	500	491	517	496	715	153	500	340	1	1	142973472	725	-6.11	1.63	12	0.17	-83.00	311.00	774	20230130	-34.50	417	20230320	21.58	545	-6.97	20240103	496	2.22	20240119	774	-34.50	20230130	417	21.58	20230320	0.00	N	040350	500	714 억		648688	N	N	0	N	00	N
10	20240119	120454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	512	1	2	0.20	36386936	71066	35.64	512	518	508	664	358	511	512.02	0.45	0	15530	533	521	512	500	491	517	496	715	153	500	340	1	1	142973472	732	-6.17	1.65	12	0.05	-83.00	311.00	774	20230130	-33.85	417	20230320	22.78	545	-6.06	20240103	500	2.40	20240103	774	-33.85	20230130	417	22.78	20230320	0.00	N	040350	500	714 억		648688	N	N	0	N	00	N
11	20240119	110453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	513	2	2	0.39	31394874	61277	30.73	512	518	508	664	358	511	512.34	0.45	0	12706	533	521	512	500	491	517	496	715	153	500	340	1	1	142973472	733	-6.18	1.65	12	0.04	-83.00	311.00	774	20230130	-33.72	417	20230320	23.02	545	-5.87	20240103	500	2.60	20240103	774	-33.72	20230130	417	23.02	20230320	0.00	N	040350	500	714 억		648688	N	N	0	N	00	N
12	20240119	100456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	5	2	0.98	13907225	27112	13.59	512	518	511	664	358	511	512.95	0.45	0	11327	533	521	512	500	491	517	496	715	153	500	340	1	1	142973472	738	-6.22	1.66	12	0.02	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	545	-5.32	20240103	500	3.20	20240103	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	714 억		648688	N	N	0	N	00	N
13	20240119	090450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	518	7	2	1.37	2893389	5651	2.83	512	518	512	664	358	511	512.01	0.45	0	4854	533	521	512	500	491	517	496	715	153	500	340	1	1	142973472	741	-6.24	1.67	12	0.00	-83.00	311.00	774	20230130	-33.07	417	20230320	24.22	545	-4.95	20240103	500	3.60	20240103	774	-33.07	20230130	417	24.22	20230320	0.00	N	040350	500	714 억		648688	N	N	0	N	00	N
14	20240118	160450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	511	-13	5	-2.48	101940677	199427	112.49	524	524	503	681	367	524	511.17	0.44	0	15552	539	531	524	516	509	528	513	715	157	500	350	1	1	142973472	731	-6.16	1.64	12	0.14	-83.00	311.00	774	20230130	-33.98	417	20230320	22.54	545	-6.24	20240103	500	2.20	20240103	774	-33.98	20230130	417	22.54	20230320	0.00	N	040350	500	714 억		633136	N	N	0	N	00	N
15	20240118	150450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	507	-17	5	-3.24	96914437	189517	106.90	524	524	504	681	367	524	511.38	0.44	0	14401	539	531	524	516	509	528	513	715	157	500	350	1	1	142973472	725	-6.11	1.63	12	0.13	-83.00	311.00	774	20230130	-34.50	417	20230320	21.58	545	-6.97	20240103	500	1.40	20240103	774	-34.50	20230130	417	21.58	20230320	0.00	N	040350	500	714 억		633136	N	N	0	N	00	N
16	20240118	140450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	505	-19	5	-3.63	84415432	164826	92.97	524	524	505	681	367	524	512.15	0.44	0	17068	539	531	524	516	509	528	513	715	157	500	350	1	1	142973472	722	-6.08	1.62	12	0.12	-83.00	311.00	774	20230130	-34.75	417	20230320	21.10	545	-7.34	20240103	500	1.00	20240103	774	-34.75	20230130	417	21.10	20230320	0.00	N	040350	500	714 억		633136	N	N	0	N	00	N
17	20240118	130450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	508	-16	5	-3.05	74510887	145336	81.98	524	524	505	681	367	524	512.68	0.44	0	16648	539	531	524	516	509	528	513	715	157	500	350	1	1	142973472	726	-6.12	1.63	12	0.10	-83.00	311.00	774	20230130	-34.37	417	20230320	21.82	545	-6.79	20240103	500	1.60	20240103	774	-34.37	20230130	417	21.82	20230320	0.00	N	040350	500	714 억		633136	N	N	0	N	00	N
18	20240118	120452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	513	-11	5	-2.10	68143333	132848	74.93	524	524	505	681	367	524	512.94	0.44	0	16995	539	531	524	516	509	528	513	715	157	500	350	1	1	142973472	733	-6.18	1.65	12	0.09	-83.00	311.00	774	20230130	-33.72	417	20230320	23.02	545	-5.87	20240103	500	2.60	20240103	774	-33.72	20230130	417	23.02	20230320	0.00	N	040350	500	714 억		633136	N	N	0	N	00	N
19	20240118	110452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	517	-7	5	-1.34	30587698	59182	33.38	524	524	511	681	367	524	516.84	0.44	0	2438	539	531	524	516	509	528	513	715	157	500	350	1	1	142973472	739	-6.23	1.66	12	0.04	-83.00	311.00	774	20230130	-33.20	417	20230320	23.98	545	-5.14	20240103	500	3.40	20240103	774	-33.20	20230130	417	23.98	20230320	0.00	N	040350	500	714 억		633136	N	N	0	N	00	N
20	20240118	100450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	515	-9	5	-1.72	18532395	35754	20.17	524	524	515	681	367	524	518.33	0.44	0	1291	539	531	524	516	509	528	513	715	157	500	350	1	1	142973472	736	-6.20	1.66	12	0.03	-83.00	311.00	774	20230130	-33.46	417	20230320	23.50	545	-5.50	20240103	500	3.00	20240103	774	-33.46	20230130	417	23.50	20230320	0.00	N	040350	500	714 억		633136	N	N	0	N	00	N
21	20240118	090450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	524	0	3	0.00	114960	220	0.12	524	524	521	681	367	524	522.55	0.44	0	-134	539	531	524	516	509	528	513	715	157	500	350	1	1	142973472	749	-6.31	1.68	12	0.00	-83.00	311.00	774	20230130	-32.30	417	20230320	25.66	545	-3.85	20240103	500	4.80	20240103	774	-32.30	20230130	417	25.66	20230320	0.00	N	040350	500	714 억		633136	N	N	0	N	00	N
22	20240117	160448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	524	-8	5	-1.50	92481255	177284	71.87	531	532	517	691	373	532	521.66	0.44	0	1933	544	537	529	522	514	541	526	715	159	500	360	1	1	142973472	749	-6.31	1.68	12	0.12	-83.00	311.00	774	20230130	-32.30	417	20230320	25.66	545	-3.85	20240103	500	4.80	20240103	774	-32.30	20230130	417	25.66	20230320	0.00	N	040350	500	714 억		630834	N	N	0	N	00	N
23	20240117	150451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	524	-8	5	-1.50	88067888	168850	68.45	531	532	517	691	373	532	521.57	0.44	0	4417	544	537	529	522	514	541	526	715	159	500	360	1	1	142973472	749	-6.31	1.68	12	0.12	-83.00	311.00	774	20230130	-32.30	417	20230320	25.66	545	-3.85	20240103	500	4.80	20240103	774	-32.30	20230130	417	25.66	20230320	0.00	N	040350	500	714 억		630834	N	N	0	N	00	N
24	20240117	140449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	524	-8	5	-1.50	85353086	163648	66.34	531	532	517	691	373	532	521.57	0.44	0	4625	544	537	529	522	514	541	526	715	159	500	360	1	1	142973472	749	-6.31	1.68	12	0.11	-83.00	311.00	774	20230130	-32.30	417	20230320	25.66	545	-3.85	20240103	500	4.80	20240103	774	-32.30	20230130	417	25.66	20230320	0.00	N	040350	500	714 억		630834	N	N	0	N	00	N
25	20240117	130450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	520	-12	5	-2.26	80139386	153650	62.29	531	532	517	691	373	532	521.57	0.44	0	5125	544	537	529	522	514	541	526	715	159	500	360	1	1	142973472	743	-6.27	1.67	12	0.11	-83.00	311.00	774	20230130	-32.82	417	20230320	24.70	545	-4.59	20240103	500	4.00	20240103	774	-32.82	20230130	417	24.70	20230320	0.00	N	040350	500	714 억		630834	N	N	0	N	00	N
26	20240117	120451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	522	-10	5	-1.88	63444512	121477	49.25	531	532	519	691	373	532	522.28	0.44	0	3760	544	537	529	522	514	541	526	715	159	500	360	1	1	142973472	746	-6.29	1.68	12	0.08	-83.00	311.00	774	20230130	-32.56	417	20230320	25.18	545	-4.22	20240103	500	4.40	20240103	774	-32.56	20230130	417	25.18	20230320	0.00	N	040350	500	714 억		630834	N	N	0	N	00	N
27	20240117	110451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	524	-8	5	-1.50	34092567	65176	26.42	531	532	520	691	373	532	523.08	0.44	0	-10259	544	537	529	522	514	541	526	715	159	500	360	1	1	142973472	749	-6.31	1.68	12	0.05	-83.00	311.00	774	20230130	-32.30	417	20230320	25.66	545	-3.85	20240103	500	4.80	20240103	774	-32.30	20230130	417	25.66	20230320	0.00	N	040350	500	714 억		630834	N	N	0	N	00	N
28	20240117	100448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	526	-6	5	-1.13	19613017	37427	15.17	531	532	520	691	373	532	524.03	0.44	0	-11975	544	537	529	522	514	541	526	715	159	500	360	1	1	142973472	752	-6.34	1.69	12	0.03	-83.00	311.00	774	20230130	-32.04	417	20230320	26.14	545	-3.49	20240103	500	5.20	20240103	774	-32.04	20230130	417	26.14	20230320	0.00	N	040350	500	714 억		630834	N	N	0	N	00	N
29	20240117	090450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	528	-4	5	-0.75	879279	1662	0.67	531	531	528	691	373	532	529.05	0.44	0	-510	544	537	529	522	514	541	526	715	159	500	360	1	1	142973472	755	-6.36	1.70	12	0.00	-83.00	311.00	774	20230130	-31.78	417	20230320	26.62	545	-3.12	20240103	500	5.60	20240103	774	-31.78	20230130	417	26.62	20230320	0.00	N	040350	500	714 억		630834	N	N	0	N	00	N
30	20240116	160448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	532	3	2	0.57	130038140	246649	46.76	522	536	521	687	371	529	527.20	0.42	0	33857	562	545	528	511	494	554	520	715	158	500	350	1	1	142973472	761	-6.41	1.71	12	0.17	-83.00	311.00	774	20230130	-31.27	417	20230320	27.58	545	-2.39	20240103	500	6.40	20240103	774	-31.27	20230130	417	27.58	20230320	0.00	N	040350	500	714 억		596975	N	N	0	N	00	N
31	20240116	150448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	534	5	2	0.95	119330614	226438	42.92	522	536	521	687	371	529	526.99	0.42	0	38010	562	545	528	511	494	554	520	715	158	500	350	1	1	142973472	763	-6.43	1.72	12	0.16	-83.00	311.00	774	20230130	-31.01	417	20230320	28.06	545	-2.02	20240103	500	6.80	20240103	774	-31.01	20230130	417	28.06	20230320	0.00	N	040350	500	714 억		596975	N	N	0	N	00	N
32	20240116	140449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	529	0	3	0.00	96263464	182995	34.69	522	534	521	687	371	529	526.04	0.42	0	39892	562	545	528	511	494	554	520	715	158	500	350	1	1	142973472	756	-6.37	1.70	12	0.13	-83.00	311.00	774	20230130	-31.65	417	20230320	26.86	545	-2.94	20240103	500	5.80	20240103	774	-31.65	20230130	417	26.86	20230320	0.00	N	040350	500	714 억		596975	N	N	0	N	00	N
33	20240116	130449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	523	-6	5	-1.13	82039155	155874	29.55	522	534	521	687	371	529	526.32	0.42	0	36323	562	545	528	511	494	554	520	715	158	500	350	1	1	142973472	748	-6.30	1.68	12	0.11	-83.00	311.00	774	20230130	-32.43	417	20230320	25.42	545	-4.04	20240103	500	4.60	20240103	774	-32.43	20230130	417	25.42	20230320	0.00	N	040350	500	714 억		596975	N	N	0	N	00	N
34	20240116	120448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	523	-6	5	-1.13	79356381	150735	28.57	522	534	521	687	371	529	526.46	0.42	0	34918	562	545	528	511	494	554	520	715	158	500	350	1	1	142973472	748	-6.30	1.68	12	0.11	-83.00	311.00	774	20230130	-32.43	417	20230320	25.42	545	-4.04	20240103	500	4.60	20240103	774	-32.43	20230130	417	25.42	20230320	0.00	N	040350	500	714 억		596975	N	N	0	N	00	N
35	20240116	110447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	523	-6	5	-1.13	74717524	141865	26.89	522	534	521	687	371	529	526.68	0.42	0	34918	562	545	528	511	494	554	520	715	158	500	350	1	1	142973472	748	-6.30	1.68	12	0.10	-83.00	311.00	774	20230130	-32.43	417	20230320	25.42	545	-4.04	20240103	500	4.60	20240103	774	-32.43	20230130	417	25.42	20230320	0.00	N	040350	500	714 억		596975	N	N	0	N	00	N
36	20240116	100448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	527	-2	5	-0.38	49415703	93501	17.72	522	534	522	687	371	529	528.50	0.42	0	32281	562	545	528	511	494	554	520	715	158	500	350	1	1	142973472	753	-6.35	1.69	12	0.07	-83.00	311.00	774	20230130	-31.91	417	20230320	26.38	545	-3.30	20240103	500	5.40	20240103	774	-31.91	20230130	417	26.38	20230320	0.00	N	040350	500	714 억		596975	N	N	0	N	00	N
37	20240116	090446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	525	-4	5	-0.76	2119319	4043	0.77	522	529	522	687	371	529	524.19	0.42	0	-1023	562	545	528	511	494	554	520	715	158	500	350	1	1	142973472	751	-6.33	1.69	12	0.00	-83.00	311.00	774	20230130	-32.17	417	20230320	25.90	545	-3.67	20240103	500	5.00	20240103	774	-32.17	20230130	417	25.90	20230320	0.00	N	040350	500	714 억		596975	N	N	0	N	00	N
38	20240115	160447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	529	15	2	2.92	278424016	527025	376.21	514	545	511	668	360	514	528.29	0.45	0	-51249	526	520	514	508	502	520	508	715	154	500	340	1	1	142973472	756	-6.37	1.70	12	0.37	-83.00	311.00	774	20230130	-31.65	417	20230320	26.86	545	0.00	20240103	500	5.80	20240103	774	-31.65	20230130	417	26.86	20230320	0.00	N	040350	500	714 억		648614	N	N	0	N	00	N
39	20240115	150448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	529	15	2	2.92	272582973	515955	368.31	514	545	511	668	360	514	528.31	0.45	0	-48781	526	520	514	508	502	520	508	715	154	500	340	1	1	142973472	756	-6.37	1.70	12	0.36	-83.00	311.00	774	20230130	-31.65	417	20230320	26.86	545	0.00	20240103	500	5.80	20240103	774	-31.65	20230130	417	26.86	20230320	0.00	N	040350	500	714 억		648614	N	N	0	N	00	N
40	20240115	140448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	529	15	2	2.92	230117605	435449	310.84	514	545	511	668	360	514	528.46	0.45	0	-54592	526	520	514	508	502	520	508	715	154	500	340	1	1	142973472	756	-6.37	1.70	12	0.30	-83.00	311.00	774	20230130	-31.65	417	20230320	26.86	545	0.00	20240103	500	5.80	20240103	774	-31.65	20230130	417	26.86	20230320	0.00	N	040350	500	714 억		648614	N	N	0	N	00	N
41	20240115	130446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	524	10	2	1.95	205181583	387950	276.93	514	545	511	668	360	514	528.89	0.45	0	-54226	526	520	514	508	502	520	508	715	154	500	340	1	1	142973472	749	-6.31	1.68	12	0.27	-83.00	311.00	774	20230130	-32.30	417	20230320	25.66	545	0.00	20240103	500	4.80	20240103	774	-32.30	20230130	417	25.66	20230320	0.00	N	040350	500	714 억		648614	N	N	0	N	00	N
42	20240115	120446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	522	8	2	1.56	181289411	341864	244.03	514	545	511	668	360	514	530.30	0.45	0	-55500	526	520	514	508	502	520	508	715	154	500	340	1	1	142973472	746	-6.29	1.68	12	0.24	-83.00	311.00	774	20230130	-32.56	417	20230320	25.18	545	0.00	20240103	500	4.40	20240103	774	-32.56	20230130	417	25.18	20230320	0.00	N	040350	500	714 억		648614	N	N	0	N	00	N
43	20240115	110446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	520	6	2	1.17	175472512	330759	236.11	514	545	511	668	360	514	530.51	0.45	0	-55711	526	520	514	508	502	520	508	715	154	500	340	1	1	142973472	743	-6.27	1.67	12	0.23	-83.00	311.00	774	20230130	-32.82	417	20230320	24.70	545	0.00	20240103	500	4.00	20240103	774	-32.82	20230130	417	24.70	20230320	0.00	N	040350	500	714 억		648614	N	N	0	N	00	N
44	20240115	100445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	521	7	2	1.36	146647964	275787	196.87	514	545	511	668	360	514	531.74	0.45	0	-48388	526	520	514	508	502	520	508	715	154	500	340	1	1	142973472	745	-6.28	1.68	12	0.19	-83.00	311.00	774	20230130	-32.69	417	20230320	24.94	545	0.00	20240103	500	4.20	20240103	774	-32.69	20230130	417	24.94	20230320	0.00	N	040350	500	714 억		648614	N	N	0	N	00	N
45	20240115	090446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	519	5	2	0.97	2756657	5376	3.84	514	519	511	668	360	514	512.77	0.45	0	869	526	520	514	508	502	520	508	715	154	500	340	1	1	142973472	742	-6.25	1.67	12	0.00	-83.00	311.00	774	20230130	-32.95	417	20230320	24.46	545	-4.77	20240103	500	3.80	20240103	774	-32.95	20230130	417	24.46	20230320	0.00	N	040350	500	714 억		648614	N	N	0	N	00	N
46	20240112	160444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	514	0	3	0.00	71839744	140087	117.46	514	520	508	668	360	514	512.82	0.47	0	-27482	528	520	515	507	502	525	512	715	154	500	340	1	1	142973472	735	-6.19	1.65	12	0.10	-83.00	311.00	774	20230130	-33.59	417	20230320	23.26	545	-5.69	20240103	500	2.80	20240103	774	-33.59	20230130	417	23.26	20230320	0.00	N	040350	500	714 억		676096	N	N	0	N	00	N
47	20240112	150445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	513	-1	5	-0.19	66690158	130056	109.05	514	520	508	668	360	514	512.78	0.47	0	-27433	528	520	515	507	502	525	512	715	154	500	340	1	1	142973472	733	-6.18	1.65	12	0.09	-83.00	311.00	774	20230130	-33.72	417	20230320	23.02	545	-5.87	20240103	500	2.60	20240103	774	-33.72	20230130	417	23.02	20230320	0.00	N	040350	500	714 억		676096	N	N	0	N	00	N
48	20240112	140445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	512	-2	5	-0.39	64555166	125875	105.54	514	520	508	668	360	514	512.85	0.47	0	-27635	528	520	515	507	502	525	512	715	154	500	340	1	1	142973472	732	-6.17	1.65	12	0.09	-83.00	311.00	774	20230130	-33.85	417	20230320	22.78	545	-6.06	20240103	500	2.40	20240103	774	-33.85	20230130	417	22.78	20230320	0.00	N	040350	500	714 억		676096	N	N	0	N	00	N
49	20240112	130444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	512	-2	5	-0.39	45012812	87628	73.48	514	520	509	668	360	514	513.68	0.47	0	-15506	528	520	515	507	502	525	512	715	154	500	340	1	1	142973472	732	-6.17	1.65	12	0.06	-83.00	311.00	774	20230130	-33.85	417	20230320	22.78	545	-6.06	20240103	500	2.40	20240103	774	-33.85	20230130	417	22.78	20230320	0.00	N	040350	500	714 억		676096	N	N	0	N	00	N
50	20240112	120445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	511	-3	5	-0.58	33783368	65647	55.04	514	520	510	668	360	514	514.62	0.47	0	369	528	520	515	507	502	525	512	715	154	500	340	1	1	142973472	731	-6.16	1.64	12	0.05	-83.00	311.00	774	20230130	-33.98	417	20230320	22.54	545	-6.24	20240103	500	2.20	20240103	774	-33.98	20230130	417	22.54	20230320	0.00	N	040350	500	714 억		676096	N	N	0	N	00	N
51	20240112	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	518	4	2	0.78	27194070	52807	44.28	514	520	510	668	360	514	514.97	0.47	0	2158	528	520	515	507	502	525	512	715	154	500	340	1	1	142973472	741	-6.24	1.67	12	0.04	-83.00	311.00	774	20230130	-33.07	417	20230320	24.22	545	-4.95	20240103	500	3.60	20240103	774	-33.07	20230130	417	24.22	20230320	0.00	N	040350	500	714 억		676096	N	N	0	N	00	N
52	20240112	100444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	519	5	2	0.97	16010717	31092	26.07	514	520	510	668	360	514	514.95	0.47	0	2019	528	520	515	507	502	525	512	715	154	500	340	1	1	142973472	742	-6.25	1.67	12	0.02	-83.00	311.00	774	20230130	-32.95	417	20230320	24.46	545	-4.77	20240103	500	3.80	20240103	774	-32.95	20230130	417	24.46	20230320	0.00	N	040350	500	714 억		676096	N	N	0	N	00	N
53	20240112	090443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	514	0	3	0.00	5982565	11700	9.81	514	518	510	668	360	514	511.33	0.47	0	947	528	520	515	507	502	525	512	715	154	500	340	1	1	142973472	735	-6.19	1.65	12	0.01	-83.00	311.00	774	20230130	-33.59	417	20230320	23.26	545	-5.69	20240103	500	2.80	20240103	774	-33.59	20230130	417	23.26	20230320	0.00	N	040350	500	714 억		676096	N	N	0	N	00	N
54	20240111	160442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	514	0	3	0.00	60542784	117761	70.92	513	523	510	668	360	514	514.12	0.47	0	4776	536	525	514	503	492	530	508	715	154	500	340	1	1	142973472	735	-6.19	1.65	12	0.08	-83.00	311.00	774	20230130	-33.59	417	20230320	23.26	545	-5.69	20240103	500	2.80	20240103	774	-33.59	20230130	417	23.26	20230320	0.00	N	040350	500	714 억		671320	N	N	0	N	00	N
55	20240111	150444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	515	1	2	0.19	58761275	114295	68.83	513	523	510	668	360	514	514.12	0.47	0	5052	536	525	514	503	492	530	508	715	154	500	340	1	1	142973472	736	-6.20	1.66	12	0.08	-83.00	311.00	774	20230130	-33.46	417	20230320	23.50	545	-5.50	20240103	500	3.00	20240103	774	-33.46	20230130	417	23.50	20230320	0.00	N	040350	500	714 억		671320	N	N	0	N	00	N
56	20240111	140444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	515	1	2	0.19	37538974	73082	44.01	513	523	510	668	360	514	513.66	0.47	0	9281	536	525	514	503	492	530	508	715	154	500	340	1	1	142973472	736	-6.20	1.66	12	0.05	-83.00	311.00	774	20230130	-33.46	417	20230320	23.50	545	-5.50	20240103	500	3.00	20240103	774	-33.46	20230130	417	23.50	20230320	0.00	N	040350	500	714 억		671320	N	N	0	N	00	N
57	20240111	130441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	515	1	2	0.19	30055605	58489	35.22	513	523	510	668	360	514	513.87	0.47	0	8645	536	525	514	503	492	530	508	715	154	500	340	1	1	142973472	736	-6.20	1.66	12	0.04	-83.00	311.00	774	20230130	-33.46	417	20230320	23.50	545	-5.50	20240103	500	3.00	20240103	774	-33.46	20230130	417	23.50	20230320	0.00	N	040350	500	714 억		671320	N	N	0	N	00	N
58	20240111	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	511	-3	5	-0.58	23130043	44989	27.09	513	523	511	668	360	514	514.13	0.47	0	8133	536	525	514	503	492	530	508	715	154	500	340	1	1	142973472	731	-6.16	1.64	12	0.03	-83.00	311.00	774	20230130	-33.98	417	20230320	22.54	545	-6.24	20240103	500	2.20	20240103	774	-33.98	20230130	417	22.54	20230320	0.00	N	040350	500	714 억		671320	N	N	0	N	00	N
59	20240111	110445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	2	2	0.39	9598290	18574	11.19	513	523	513	668	360	514	516.76	0.47	0	586	536	525	514	503	492	530	508	715	154	500	340	1	1	142973472	738	-6.22	1.66	12	0.01	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	545	-5.32	20240103	500	3.20	20240103	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	714 억		671320	N	N	0	N	00	N
60	20240111	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	520	6	2	1.17	4576293	8817	5.31	513	523	513	668	360	514	519.03	0.47	0	1789	536	525	514	503	492	530	508	715	154	500	340	1	1	142973472	743	-6.27	1.67	12	0.01	-83.00	311.00	774	20230130	-32.82	417	20230320	24.70	545	-4.59	20240103	500	4.00	20240103	774	-32.82	20230130	417	24.70	20230320	0.00	N	040350	500	714 억		671320	N	N	0	N	00	N
61	20240111	090442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	523	9	2	1.75	289877	563	0.34	513	523	513	668	360	514	514.88	0.47	0	-46	536	525	514	503	492	530	508	715	154	500	340	1	1	142973472	748	-6.30	1.68	12	0.00	-83.00	311.00	774	20230130	-32.43	417	20230320	25.42	545	-4.04	20240103	500	4.60	20240103	774	-32.43	20230130	417	25.42	20230320	0.00	N	040350	500	714 억		671320	N	N	0	N	00	N
62	20240110	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	514	7	2	1.38	85831211	165934	157.90	507	525	503	659	355	507	517.26	0.44	0	39524	525	516	509	500	493	520	504	715	152	500	340	1	1	142973472	735	-6.19	1.65	12	0.12	-83.00	311.00	774	20230130	-33.59	417	20230320	23.26	545	-5.69	20240103	500	2.80	20240103	774	-33.59	20230130	417	23.26	20230320	0.00	N	040350	500	714 억		631796	N	N	0	N	00	N
63	20240110	150442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	518	11	2	2.17	84326181	163015	155.12	507	525	503	659	355	507	517.29	0.44	0	39830	525	516	509	500	493	520	504	715	152	500	340	1	1	142973472	741	-6.24	1.67	12	0.11	-83.00	311.00	774	20230130	-33.07	417	20230320	24.22	545	-4.95	20240103	500	3.60	20240103	774	-33.07	20230130	417	24.22	20230320	0.00	N	040350	500	714 억		631796	N	N	0	N	00	N
64	20240110	140443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	519	12	2	2.37	75880103	146740	139.63	507	525	503	659	355	507	517.11	0.44	0	35881	525	516	509	500	493	520	504	715	152	500	340	1	1	142973472	742	-6.25	1.67	12	0.10	-83.00	311.00	774	20230130	-32.95	417	20230320	24.46	545	-4.77	20240103	500	3.80	20240103	774	-32.95	20230130	417	24.46	20230320	0.00	N	040350	500	714 억		631796	N	N	0	N	00	N
65	20240110	130442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	522	15	2	2.96	52803421	102117	97.17	507	525	503	659	355	507	517.09	0.44	0	27782	525	516	509	500	493	520	504	715	152	500	340	1	1	142973472	746	-6.29	1.68	12	0.07	-83.00	311.00	774	20230130	-32.56	417	20230320	25.18	545	-4.22	20240103	500	4.40	20240103	774	-32.56	20230130	417	25.18	20230320	0.00	N	040350	500	714 억		631796	N	N	0	N	00	N
66	20240110	120443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	9	2	1.78	26264847	51232	48.75	507	518	503	659	355	507	512.66	0.44	0	8376	525	516	509	500	493	520	504	715	152	500	340	1	1	142973472	738	-6.22	1.66	12	0.04	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	545	-5.32	20240103	500	3.20	20240103	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	714 억		631796	N	N	0	N	00	N
67	20240110	110442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	9	2	1.78	24074956	46976	44.70	507	518	503	659	355	507	512.49	0.44	0	6222	525	516	509	500	493	520	504	715	152	500	340	1	1	142973472	738	-6.22	1.66	12	0.03	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	545	-5.32	20240103	500	3.20	20240103	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	714 억		631796	N	N	0	N	00	N
68	20240110	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	515	8	2	1.58	14633036	28614	27.23	507	515	503	659	355	507	511.39	0.44	0	2292	525	516	509	500	493	520	504	715	152	500	340	1	1	142973472	736	-6.20	1.66	12	0.02	-83.00	311.00	774	20230130	-33.46	417	20230320	23.50	545	-5.50	20240103	500	3.00	20240103	774	-33.46	20230130	417	23.50	20230320	0.00	N	040350	500	714 억		631796	N	N	0	N	00	N
69	20240110	090440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	509	2	2	0.39	1986434	3929	3.74	507	510	503	659	355	507	505.58	0.44	0	-62	525	516	509	500	493	520	504	715	152	500	340	1	1	142973472	728	-6.13	1.64	12	0.00	-83.00	311.00	774	20230130	-34.24	417	20230320	22.06	545	-6.61	20240103	500	1.80	20240103	774	-34.24	20230130	417	22.06	20230320	0.00	N	040350	500	714 억		631796	N	N	0	N	00	N
70	20240109	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	507	3	2	0.60	53077218	104589	64.53	505	518	502	655	353	504	507.48	0.43	0	14346	520	512	507	499	494	509	496	715	151	500	340	1	1	142973472	725	-6.11	1.63	12	0.07	-83.00	311.00	774	20230130	-34.50	417	20230320	21.58	545	-6.97	20240103	500	1.40	20240103	774	-34.50	20230130	417	21.58	20230320	0.00	N	040350	500	714 억		617450	N	N	0	N	00	N
71	20240109	150441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	509	5	2	0.99	37147819	72959	45.01	505	518	505	655	353	504	509.16	0.43	0	9826	520	512	507	499	494	509	496	715	151	500	340	1	1	142973472	728	-6.13	1.64	12	0.05	-83.00	311.00	774	20230130	-34.24	417	20230320	22.06	545	-6.61	20240103	500	1.80	20240103	774	-34.24	20230130	417	22.06	20230320	0.00	N	040350	500	714 억		617450	N	N	0	N	00	N
72	20240109	140440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	510	6	2	1.19	28849765	56584	34.91	505	518	505	655	353	504	509.86	0.43	0	5067	520	512	507	499	494	509	496	715	151	500	340	1	1	142973472	729	-6.14	1.64	12	0.04	-83.00	311.00	774	20230130	-34.11	417	20230320	22.30	545	-6.42	20240103	500	2.00	20240103	774	-34.11	20230130	417	22.30	20230320	0.00	N	040350	500	714 억		617450	N	N	0	N	00	N
73	20240109	130440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	512	8	2	1.59	20849633	40800	25.17	505	518	505	655	353	504	511.02	0.43	0	1451	520	512	507	499	494	509	496	715	151	500	340	1	1	142973472	732	-6.17	1.65	12	0.03	-83.00	311.00	774	20230130	-33.85	417	20230320	22.78	545	-6.06	20240103	500	2.40	20240103	774	-33.85	20230130	417	22.78	20230320	0.00	N	040350	500	714 억		617450	N	N	0	N	00	N
74	20240109	120444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	513	9	2	1.79	13417626	26240	16.19	505	518	505	655	353	504	511.34	0.43	0	-1641	520	512	507	499	494	509	496	715	151	500	340	1	1	142973472	733	-6.18	1.65	12	0.02	-83.00	311.00	774	20230130	-33.72	417	20230320	23.02	545	-5.87	20240103	500	2.60	20240103	774	-33.72	20230130	417	23.02	20230320	0.00	N	040350	500	714 억		617450	N	N	0	N	00	N
75	20240109	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	513	9	2	1.79	9480211	18524	11.43	505	518	505	655	353	504	511.78	0.43	0	-497	520	512	507	499	494	509	496	715	151	500	340	1	1	142973472	733	-6.18	1.65	12	0.01	-83.00	311.00	774	20230130	-33.72	417	20230320	23.02	545	-5.87	20240103	500	2.60	20240103	774	-33.72	20230130	417	23.02	20230320	0.00	N	040350	500	714 억		617450	N	N	0	N	00	N
76	20240109	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	511	7	2	1.39	5641793	11008	6.79	505	518	505	655	353	504	512.52	0.43	0	-2008	520	512	507	499	494	509	496	715	151	500	340	1	1	142973472	731	-6.16	1.64	12	0.01	-83.00	311.00	774	20230130	-33.98	417	20230320	22.54	545	-6.24	20240103	500	2.20	20240103	774	-33.98	20230130	417	22.54	20230320	0.00	N	040350	500	714 억		617450	N	N	0	N	00	N
77	20240109	090440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	518	14	2	2.78	3399499	6619	4.08	505	518	505	655	353	504	513.60	0.43	0	-3046	520	512	507	499	494	509	496	715	151	500	340	1	1	142973472	741	-6.24	1.67	12	0.00	-83.00	311.00	774	20230130	-33.07	417	20230320	24.22	545	-4.95	20240103	500	3.60	20240103	774	-33.07	20230130	417	24.22	20230320	0.00	N	040350	500	714 억		617450	N	N	0	N	00	N
78	20240108	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	-8	5	-1.56	82066739	162086	238.25	513	515	502	665	359	512	506.32	0.43	0	7864	524	518	514	508	504	521	511	715	153	500	340	1	1	142973472	721	-6.07	1.62	12	0.11	-83.00	311.00	774	20230130	-34.88	417	20230320	20.86	545	-7.52	20240103	500	0.80	20240103	774	-34.88	20230130	417	20.86	20230320	0.00	N	040350	500	714 억		612535	N	N	0	N	00	N
79	20240108	150441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	502	-10	5	-1.95	75539285	149124	219.20	513	515	502	665	359	512	506.55	0.43	0	15307	524	518	514	508	504	521	511	715	153	500	340	1	1	142973472	718	-6.05	1.61	12	0.10	-83.00	311.00	774	20230130	-35.14	417	20230320	20.38	545	-7.89	20240103	500	0.40	20240103	774	-35.14	20230130	417	20.38	20230320	0.00	N	040350	500	714 억		612535	N	N	0	N	00	N
80	20240108	140440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	509	-3	5	-0.59	54361110	107153	157.50	513	515	502	665	359	512	507.32	0.43	0	23505	524	518	514	508	504	521	511	715	153	500	340	1	1	142973472	728	-6.13	1.64	12	0.07	-83.00	311.00	774	20230130	-34.24	417	20230320	22.06	545	-6.61	20240103	500	1.80	20240103	774	-34.24	20230130	417	22.06	20230320	0.00	N	040350	500	714 억		612535	N	N	0	N	00	N
81	20240108	130439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	502	-10	5	-1.95	39355363	77445	113.84	513	515	502	665	359	512	508.17	0.43	0	22899	524	518	514	508	504	521	511	715	153	500	340	1	1	142973472	718	-6.05	1.61	12	0.05	-83.00	311.00	774	20230130	-35.14	417	20230320	20.38	545	-7.89	20240103	500	0.40	20240103	774	-35.14	20230130	417	20.38	20230320	0.00	N	040350	500	714 억		612535	N	N	0	N	00	N
82	20240108	120441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	515	3	2	0.59	11609297	22633	33.27	513	515	511	665	359	512	512.94	0.43	0	4847	524	518	514	508	504	521	511	715	153	500	340	1	1	142973472	736	-6.20	1.66	12	0.02	-83.00	311.00	774	20230130	-33.46	417	20230320	23.50	545	-5.50	20240103	500	3.00	20240103	774	-33.46	20230130	417	23.50	20230320	0.00	N	040350	500	714 억		612535	N	N	0	N	00	N
83	20240108	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	511	-1	5	-0.20	9414600	18348	26.97	513	515	511	665	359	512	513.11	0.43	0	4328	524	518	514	508	504	521	511	715	153	500	340	1	1	142973472	731	-6.16	1.64	12	0.01	-83.00	311.00	774	20230130	-33.98	417	20230320	22.54	545	-6.24	20240103	500	2.20	20240103	774	-33.98	20230130	417	22.54	20230320	0.00	N	040350	500	714 억		612535	N	N	0	N	00	N
84	20240108	100442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	513	1	2	0.20	2330639	4540	6.67	513	515	512	665	359	512	513.36	0.43	0	1510	524	518	514	508	504	521	511	715	153	500	340	1	1	142973472	733	-6.18	1.65	12	0.00	-83.00	311.00	774	20230130	-33.72	417	20230320	23.02	545	-5.87	20240103	500	2.60	20240103	774	-33.72	20230130	417	23.02	20230320	0.00	N	040350	500	714 억		612535	N	N	0	N	00	N
85	20240108	090440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	513	1	2	0.20	109778	214	0.31	513	513	512	665	359	512	512.98	0.43	0	-4	524	518	514	508	504	521	511	715	153	500	340	1	1	142973472	733	-6.18	1.65	12	0.00	-83.00	311.00	774	20230130	-33.72	417	20230320	23.02	545	-5.87	20240103	500	2.60	20240103	774	-33.72	20230130	417	23.02	20230320	0.00	N	040350	500	714 억		612535	N	N	0	N	00	N
86	20240105	160439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	512	0	3	0.00	34915623	68030	26.30	510	520	510	665	359	512	513.24	0.43	0	-3136	542	526	519	503	496	523	500	715	153	500	340	1	1	142973472	732	-6.17	1.65	12	0.05	-83.00	311.00	774	20230130	-33.85	417	20230320	22.78	545	-6.06	20240103	500	2.40	20240103	774	-33.85	20230130	417	22.78	20230320	0.00	N	040350	500	714 억		615671	N	N	0	N	00	N
87	20240105	150441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	512	0	3	0.00	33073461	64434	24.91	510	520	510	665	359	512	513.29	0.43	0	-2994	542	526	519	503	496	523	500	715	153	500	340	1	1	142973472	732	-6.17	1.65	12	0.05	-83.00	311.00	774	20230130	-33.85	417	20230320	22.78	545	-6.06	20240103	500	2.40	20240103	774	-33.85	20230130	417	22.78	20230320	0.00	N	040350	500	714 억		615671	N	N	0	N	00	N
88	20240105	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	4	2	0.78	30145050	58713	22.70	510	520	510	665	359	512	513.43	0.43	0	-178	542	526	519	503	496	523	500	715	153	500	340	1	1	142973472	738	-6.22	1.66	12	0.04	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	545	-5.32	20240103	500	3.20	20240103	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	714 억		615671	N	N	0	N	00	N
89	20240105	130440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	4	2	0.78	25397562	49435	19.11	510	520	510	665	359	512	513.76	0.43	0	139	542	526	519	503	496	523	500	715	153	500	340	1	1	142973472	738	-6.22	1.66	12	0.03	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	545	-5.32	20240103	500	3.20	20240103	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	714 억		615671	N	N	0	N	00	N
90	20240105	120440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	514	2	2	0.39	23897479	46523	17.98	510	520	510	665	359	512	513.67	0.43	0	241	542	526	519	503	496	523	500	715	153	500	340	1	1	142973472	735	-6.19	1.65	12	0.03	-83.00	311.00	774	20230130	-33.59	417	20230320	23.26	545	-5.69	20240103	500	2.80	20240103	774	-33.59	20230130	417	23.26	20230320	0.00	N	040350	500	714 억		615671	N	N	0	N	00	N
91	20240105	110438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	512	0	3	0.00	19076901	37111	14.35	510	520	510	665	359	512	514.05	0.43	0	124	542	526	519	503	496	523	500	715	153	500	340	1	1	142973472	732	-6.17	1.65	12	0.03	-83.00	311.00	774	20230130	-33.85	417	20230320	22.78	545	-6.06	20240103	500	2.40	20240103	774	-33.85	20230130	417	22.78	20230320	0.00	N	040350	500	714 억		615671	N	N	0	N	00	N
92	20240105	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	515	3	2	0.59	8577477	16630	6.43	510	520	510	665	359	512	515.78	0.43	0	-535	542	526	519	503	496	523	500	715	153	500	340	1	1	142973472	736	-6.20	1.66	12	0.01	-83.00	311.00	774	20230130	-33.46	417	20230320	23.50	545	-5.50	20240103	500	3.00	20240103	774	-33.46	20230130	417	23.50	20230320	0.00	N	040350	500	714 억		615671	N	N	0	N	00	N
93	20240105	090438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	4	2	0.78	1006792	1974	0.76	510	516	510	665	359	512	510.03	0.43	0	132	542	526	519	503	496	523	500	715	153	500	340	1	1	142973472	738	-6.22	1.66	12	0.00	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	545	-5.32	20240103	500	3.20	20240103	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	714 억		615671	N	N	0	N	00	N
94	20240104	160437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	512	-13	5	-2.48	135013690	258684	26.44	520	535	512	682	368	525	521.93	0.50	0	-15851	568	546	523	501	478	557	512	630	157	500	350	1	1	125973472	645	-6.17	1.65	12	0.21	-83.00	311.00	774	20230130	-33.85	417	20230320	22.78	545	-6.06	20240103	500	2.40	20240103	774	-33.85	20230130	417	22.78	20230320	0.00	N	040350	500	629 억		631148	N	N	0	N	00	N
95	20240104	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	515	-10	5	-1.90	132569828	253917	25.96	520	535	514	682	368	525	522.10	0.50	0	-11880	568	546	523	501	478	557	512	630	157	500	350	1	1	125973472	649	-6.20	1.66	12	0.20	-83.00	311.00	774	20230130	-33.46	417	20230320	23.50	545	-5.50	20240103	500	3.00	20240103	774	-33.46	20230130	417	23.50	20230320	0.00	N	040350	500	629 억		631148	N	N	0	N	00	N
96	20240104	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	515	-10	5	-1.90	116634757	222951	22.79	520	535	515	682	368	525	523.14	0.50	0	-8048	568	546	523	501	478	557	512	630	157	500	350	1	1	125973472	649	-6.20	1.66	12	0.18	-83.00	311.00	774	20230130	-33.46	417	20230320	23.50	545	-5.50	20240103	500	3.00	20240103	774	-33.46	20230130	417	23.50	20230320	0.00	N	040350	500	629 억		631148	N	N	0	N	00	N
97	20240104	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	519	-6	5	-1.14	112014015	214002	21.88	520	535	515	682	368	525	523.43	0.50	0	-5779	568	546	523	501	478	557	512	630	157	500	350	1	1	125973472	654	-6.25	1.67	12	0.17	-83.00	311.00	774	20230130	-32.95	417	20230320	24.46	545	-4.77	20240103	500	3.80	20240103	774	-32.95	20230130	417	24.46	20230320	0.00	N	040350	500	629 억		631148	N	N	0	N	00	N
98	20240104	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	520	-5	5	-0.95	99266656	189297	19.35	520	535	516	682	368	525	524.40	0.50	0	-3841	568	546	523	501	478	557	512	630	157	500	350	1	1	125973472	655	-6.27	1.67	12	0.15	-83.00	311.00	774	20230130	-32.82	417	20230320	24.70	545	-4.59	20240103	500	4.00	20240103	774	-32.82	20230130	417	24.70	20230320	0.00	N	040350	500	629 억		631148	N	N	0	N	00	N
99	20240104	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	519	-6	5	-1.14	88537388	168578	17.23	520	535	518	682	368	525	525.20	0.50	0	-8102	568	546	523	501	478	557	512	630	157	500	350	1	1	125973472	654	-6.25	1.67	12	0.13	-83.00	311.00	774	20230130	-32.95	417	20230320	24.46	545	-4.77	20240103	500	3.80	20240103	774	-32.95	20230130	417	24.46	20230320	0.00	N	040350	500	629 억		631148	N	N	0	N	00	N
100	20240104	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	527	2	2	0.38	53906157	102108	10.44	520	535	518	682	368	525	527.93	0.50	0	-21711	568	546	523	501	478	557	512	630	157	500	350	1	1	125973472	664	-6.35	1.69	12	0.08	-83.00	311.00	774	20230130	-31.91	417	20230320	26.38	545	-3.30	20240103	500	5.40	20240103	774	-31.91	20230130	417	26.38	20230320	0.00	N	040350	500	629 억		631148	N	N	0	N	00	N
101	20240104	090439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	519	-6	5	-1.14	1557361	2995	0.31	520	520	519	682	368	525	519.99	0.50	0	-1785	568	546	523	501	478	557	512	630	157	500	350	1	1	125973472	654	-6.25	1.67	12	0.00	-83.00	311.00	774	20230130	-32.95	417	20230320	24.46	545	-4.77	20240103	500	3.80	20240103	774	-32.95	20230130	417	24.46	20230320	0.00	N	040350	500	629 억		631148	N	N	0	N	00	N
102	20240103	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	525	20	2	3.96	510062756	977248	629.99	504	545	500	656	354	505	521.94	0.46	0	51163	527	515	508	496	489	512	493	630	151	500	340	1	1	125973472	661	-6.33	1.69	12	0.78	-83.00	311.00	774	20230130	-32.17	417	20230320	25.90	545	-3.67	20240103	500	5.00	20240103	774	-32.17	20230130	417	25.90	20230320	0.00	N	040350	500	629 억		580309	N	N	0	N	00	N
103	20240103	150436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	523	18	2	3.56	482921293	925489	596.62	504	545	500	656	354	505	521.80	0.46	0	51549	527	515	508	496	489	512	493	630	151	500	340	1	1	125973472	659	-6.30	1.68	12	0.73	-83.00	311.00	774	20230130	-32.43	417	20230320	25.42	545	-4.04	20240103	500	4.60	20240103	774	-32.43	20230130	417	25.42	20230320	0.00	N	040350	500	629 억		580309	N	N	0	N	00	N
104	20240103	140434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	515	10	2	1.98	444663945	851762	549.09	504	545	500	656	354	505	522.05	0.46	0	47085	527	515	508	496	489	512	493	630	151	500	340	1	1	125973472	649	-6.20	1.66	12	0.68	-83.00	311.00	774	20230130	-33.46	417	20230320	23.50	545	-5.50	20240103	500	3.00	20240103	774	-33.46	20230130	417	23.50	20230320	0.00	N	040350	500	629 억		580309	N	N	0	N	00	N
105	20240103	130435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	518	13	2	2.57	430825067	824921	531.79	504	545	500	656	354	505	522.26	0.46	0	43466	527	515	508	496	489	512	493	630	151	500	340	1	1	125973472	653	-6.24	1.67	12	0.65	-83.00	311.00	774	20230130	-33.07	417	20230320	24.22	545	-4.95	20240103	500	3.60	20240103	774	-33.07	20230130	417	24.22	20230320	0.00	N	040350	500	629 억		580309	N	N	0	N	00	N
106	20240103	120438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	520	15	2	2.97	411976714	788302	508.18	504	545	500	656	354	505	522.61	0.46	0	21657	527	515	508	496	489	512	493	630	151	500	340	1	1	125973472	655	-6.27	1.67	12	0.63	-83.00	311.00	774	20230130	-32.82	417	20230320	24.70	545	-4.59	20240103	500	4.00	20240103	774	-32.82	20230130	417	24.70	20230320	0.00	N	040350	500	629 억		580309	N	N	0	N	00	N
107	20240103	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	518	13	2	2.57	313971877	598513	385.83	504	545	500	656	354	505	524.59	0.46	0	-2261	527	515	508	496	489	512	493	630	151	500	340	1	1	125973472	653	-6.24	1.67	12	0.48	-83.00	311.00	774	20230130	-33.07	417	20230320	24.22	545	-4.95	20240103	500	3.60	20240103	774	-33.07	20230130	417	24.22	20230320	0.00	N	040350	500	629 억		580309	N	N	0	N	00	N
108	20240103	100435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	-2	5	-0.40	14362228	28489	18.37	504	506	502	656	354	505	504.13	0.46	0	9605	527	515	508	496	489	512	493	630	151	500	340	1	1	125973472	634	-6.06	1.62	12	0.02	-83.00	311.00	774	20230130	-35.01	417	20230320	20.62	520	-3.27	20240102	501	0.40	20240102	774	-35.01	20230130	417	20.62	20230320	0.00	N	040350	500	629 억		580309	N	N	0	N	00	N
109	20240103	090435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	505	0	3	0.00	1357785	2696	1.74	504	505	502	656	354	505	503.63	0.46	0	1262	527	515	508	496	489	512	493	630	151	500	340	1	1	125973472	636	-6.08	1.62	12	0.00	-83.00	311.00	774	20230130	-34.75	417	20230320	21.10	520	-2.88	20240102	501	0.80	20240102	774	-34.75	20230130	417	21.10	20230320	0.00	N	040350	500	629 억		580309	N	N	0	N	00	N
110	20240102	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	505	-11	5	-2.13	77621667	152575	94.03	516	520	501	670	362	516	508.74	0.47	0	-9963	527	521	515	509	503	518	506	630	154	500	350	1	1	125973472	636	-6.08	1.62	12	0.12	-83.00	311.00	774	20230130	-34.75	417	20230320	21.10	520	-2.88	20240102	501	0.80	20240102	774	-34.75	20230130	417	21.10	20230320	0.00	N	040350	500	629 억		590223	N	N	0	N	00	N
111	20240102	150434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	-10	5	-1.94	73029501	143496	88.44	516	520	501	670	362	516	508.93	0.47	0	-9182	527	521	515	509	503	518	506	630	154	500	350	1	1	125973472	637	-6.10	1.63	12	0.11	-83.00	311.00	774	20230130	-34.63	417	20230320	21.34	520	-2.69	20240102	501	1.00	20240102	774	-34.63	20230130	417	21.34	20230320	0.00	N	040350	500	629 억		590223	N	N	0	N	00	N
112	20240102	140435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	509	-7	5	-1.36	56865776	111617	68.79	516	520	501	670	362	516	509.47	0.47	0	-12905	527	521	515	509	503	518	506	630	154	500	350	1	1	125973472	641	-6.13	1.64	12	0.09	-83.00	311.00	774	20230130	-34.24	417	20230320	22.06	520	-2.12	20240102	501	1.60	20240102	774	-34.24	20230130	417	22.06	20230320	0.00	N	040350	500	629 억		590223	N	N	0	N	00	N
113	20240102	130433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	510	-6	5	-1.16	46022540	90267	55.63	516	520	501	670	362	516	509.85	0.47	0	-16753	527	521	515	509	503	518	506	630	154	500	350	1	1	125973472	642	-6.14	1.64	12	0.07	-83.00	311.00	774	20230130	-34.11	417	20230320	22.30	520	-1.92	20240102	501	1.80	20240102	774	-34.11	20230130	417	22.30	20230320	0.00	N	040350	500	629 억		590223	N	N	0	N	00	N
114	20240102	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	514	-2	5	-0.39	22717317	44258	27.28	516	520	510	670	362	516	513.29	0.47	0	-12824	527	521	515	509	503	518	506	630	154	500	350	1	1	125973472	648	-6.19	1.65	12	0.04	-83.00	311.00	774	20230130	-33.59	417	20230320	23.26	520	-1.15	20240102	510	0.78	20240102	774	-33.59	20230130	417	23.26	20230320	0.00	N	040350	500	629 억		590223	N	N	0	N	00	N
115	20240102	110432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	511	-5	5	-0.97	14717324	28670	17.67	516	520	511	670	362	516	513.34	0.47	0	-11440	527	521	515	509	503	518	506	630	154	500	350	1	1	125973472	644	-6.16	1.64	12	0.02	-83.00	311.00	774	20230130	-33.98	417	20230320	22.54	520	-1.73	20240102	511	0.00	20240102	774	-33.98	20230130	417	22.54	20230320	0.00	N	040350	500	629 억		590223	N	N	0	N	00	N
116	20240102	100428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	0	3	0.00	1302384	2524	1.56	516	516	516	670	362	516	516.00	0.47	0	-1981	527	521	515	509	503	518	506	630	154	500	350	1	1	125973472	650	-6.22	1.66	12	0.00	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	516	0.00	20240102	516	0.00	20240102	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	629 억		590223	N	N	0	N	00	N
117	20240102	090423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	670	362	516	0.00	0.47	0	0	527	521	515	509	503	518	506	630	154	500	350	1	1	125973472	650	-6.22	1.66	12	0.00	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	0	0.00	0	0	0.00	0	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	629 억		590223	N	N	0	N	00	N