KissMeData/045510/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	160458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1216	23	2	1.93	17825104	14844	64.04	1189	1216	1185	1550	836	1193	1200.72	0.24	0	217	1211	1201	1184	1174	1157	1207	1180	161	357	500	830	1	1	32209292	392	32.86	0.92	12	0.05	37.00	1328.00	1595	20231120	-23.76	1111	20230926	9.45	1333	-8.78	20240109	1161	4.74	20240227	1595	-23.76	20231120	1111	9.45	20230926	0.06	N	045510	500	161 억		76850	N	N	0	N	00	N
3	20240229	150459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1200	7	2	0.59	15136132	12622	54.45	1189	1205	1185	1550	836	1193	1199.19	0.24	0	211	1211	1201	1184	1174	1157	1207	1180	161	357	500	830	1	1	32209292	387	32.43	0.90	12	0.04	37.00	1328.00	1595	20231120	-24.76	1111	20230926	8.01	1333	-9.98	20240109	1161	3.36	20240227	1595	-24.76	20231120	1111	8.01	20230926	0.06	N	045510	500	161 억		76850	N	N	0	N	00	N
4	20240229	140459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1200	7	2	0.59	14466627	12065	52.05	1189	1205	1185	1550	836	1193	1199.06	0.24	0	219	1211	1201	1184	1174	1157	1207	1180	161	357	500	830	1	1	32209292	387	32.43	0.90	12	0.04	37.00	1328.00	1595	20231120	-24.76	1111	20230926	8.01	1333	-9.98	20240109	1161	3.36	20240227	1595	-24.76	20231120	1111	8.01	20230926	0.06	N	045510	500	161 억		76850	N	N	0	N	00	N
5	20240229	130500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1205	12	2	1.01	12151141	10137	43.73	1189	1205	1185	1550	836	1193	1198.69	0.24	0	215	1211	1201	1184	1174	1157	1207	1180	161	357	500	830	1	1	32209292	388	32.57	0.91	12	0.03	37.00	1328.00	1595	20231120	-24.45	1111	20230926	8.46	1333	-9.60	20240109	1161	3.79	20240227	1595	-24.45	20231120	1111	8.46	20230926	0.06	N	045510	500	161 억		76850	N	N	0	N	00	N
6	20240229	120500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1203	10	2	0.84	10858724	9063	39.10	1189	1204	1185	1550	836	1193	1198.14	0.24	0	197	1211	1201	1184	1174	1157	1207	1180	161	357	500	830	1	1	32209292	387	32.51	0.91	12	0.03	37.00	1328.00	1595	20231120	-24.58	1111	20230926	8.28	1333	-9.75	20240109	1161	3.62	20240227	1595	-24.58	20231120	1111	8.28	20230926	0.06	N	045510	500	161 억		76850	N	N	0	N	00	N
7	20240229	110500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1203	10	2	0.84	9020508	7536	32.51	1189	1204	1185	1550	836	1193	1196.99	0.24	0	99	1211	1201	1184	1174	1157	1207	1180	161	357	500	830	1	1	32209292	387	32.51	0.91	12	0.02	37.00	1328.00	1595	20231120	-24.58	1111	20230926	8.28	1333	-9.75	20240109	1161	3.62	20240227	1595	-24.58	20231120	1111	8.28	20230926	0.06	N	045510	500	161 억		76850	N	N	0	N	00	N
8	20240229	100459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1199	6	2	0.50	7516051	6284	27.11	1189	1202	1185	1550	836	1193	1196.06	0.24	0	-204	1211	1201	1184	1174	1157	1207	1180	161	357	500	830	1	1	32209292	386	32.41	0.90	12	0.02	37.00	1328.00	1595	20231120	-24.83	1111	20230926	7.92	1333	-10.05	20240109	1161	3.27	20240227	1595	-24.83	20231120	1111	7.92	20230926	0.06	N	045510	500	161 억		76850	N	N	0	N	00	N
9	20240229	090458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1196	3	2	0.25	2377627	1999	8.62	1189	1196	1185	1550	836	1193	1189.41	0.24	0	-20	1211	1201	1184	1174	1157	1207	1180	161	357	500	830	1	1	32209292	385	32.32	0.90	12	0.01	37.00	1328.00	1595	20231120	-25.02	1111	20230926	7.65	1333	-10.28	20240109	1161	3.01	20240227	1595	-25.02	20231120	1111	7.65	20230926	0.06	N	045510	500	161 억		76850	N	N	0	N	00	N
10	20240228	160432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1193	-9	5	-0.75	27320942	23180	71.00	1167	1194	1167	1562	842	1202	1178.64	0.24	0	251	1253	1227	1194	1168	1135	1211	1152	161	360	500	840	1	1	32209292	384	32.24	0.90	12	0.07	37.00	1328.00	1595	20231120	-25.20	1111	20230926	7.38	1333	-10.50	20240109	1161	2.76	20240227	1595	-25.20	20231120	1111	7.38	20230926	0.06	N	045510	500	161 억		76045	N	N	0	N	00	N
11	20240228	150433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1193	-9	5	-0.75	27087140	22984	70.40	1167	1194	1167	1562	842	1202	1178.52	0.24	0	260	1253	1227	1194	1168	1135	1211	1152	161	360	500	840	1	1	32209292	384	32.24	0.90	12	0.07	37.00	1328.00	1595	20231120	-25.20	1111	20230926	7.38	1333	-10.50	20240109	1161	2.76	20240227	1595	-25.20	20231120	1111	7.38	20230926	0.06	N	045510	500	161 억		76045	N	N	0	N	00	N
12	20240228	140459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1193	-9	5	-0.75	27019151	22927	70.22	1167	1194	1167	1562	842	1202	1178.49	0.24	0	266	1253	1227	1194	1168	1135	1211	1152	161	360	500	840	1	1	32209292	384	32.24	0.90	12	0.07	37.00	1328.00	1595	20231120	-25.20	1111	20230926	7.38	1333	-10.50	20240109	1161	2.76	20240227	1595	-25.20	20231120	1111	7.38	20230926	0.06	N	045510	500	161 억		76045	N	N	0	N	00	N
13	20240228	130500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1193	-9	5	-0.75	25675587	21798	66.76	1167	1194	1167	1562	842	1202	1177.89	0.24	0	820	1253	1227	1194	1168	1135	1211	1152	161	360	500	840	1	1	32209292	384	32.24	0.90	12	0.07	37.00	1328.00	1595	20231120	-25.20	1111	20230926	7.38	1333	-10.50	20240109	1161	2.76	20240227	1595	-25.20	20231120	1111	7.38	20230926	0.06	N	045510	500	161 억		76045	N	N	0	N	00	N
14	20240228	120502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1193	-9	5	-0.75	25512474	21661	66.35	1167	1194	1167	1562	842	1202	1177.81	0.24	0	833	1253	1227	1194	1168	1135	1211	1152	161	360	500	840	1	1	32209292	384	32.24	0.90	12	0.07	37.00	1328.00	1595	20231120	-25.20	1111	20230926	7.38	1333	-10.50	20240109	1161	2.76	20240227	1595	-25.20	20231120	1111	7.38	20230926	0.06	N	045510	500	161 억		76045	N	N	0	N	00	N
15	20240228	110438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1194	-8	5	-0.67	23595441	20053	61.42	1167	1194	1167	1562	842	1202	1176.65	0.24	0	1006	1253	1227	1194	1168	1135	1211	1152	161	360	500	840	1	1	32209292	385	32.27	0.90	12	0.06	37.00	1328.00	1595	20231120	-25.14	1111	20230926	7.47	1333	-10.43	20240109	1161	2.84	20240227	1595	-25.14	20231120	1111	7.47	20230926	0.06	N	045510	500	161 억		76045	N	N	0	N	00	N
16	20240228	100458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1190	-12	5	-1.00	18430287	15716	48.14	1167	1194	1167	1562	842	1202	1172.71	0.24	0	1199	1253	1227	1194	1168	1135	1211	1152	161	360	500	840	1	1	32209292	383	32.16	0.90	12	0.05	37.00	1328.00	1595	20231120	-25.39	1111	20230926	7.11	1333	-10.73	20240109	1161	2.50	20240227	1595	-25.39	20231120	1111	7.11	20230926	0.06	N	045510	500	161 억		76045	N	N	0	N	00	N
17	20240228	090459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1180	-22	5	-1.83	13087228	11197	34.30	1167	1194	1167	1562	842	1202	1168.82	0.24	0	848	1253	1227	1194	1168	1135	1211	1152	161	360	500	840	1	1	32209292	380	31.89	0.89	12	0.03	37.00	1328.00	1595	20231120	-26.02	1111	20230926	6.21	1333	-11.48	20240109	1161	1.64	20240227	1595	-26.02	20231120	1111	6.21	20230926	0.06	N	045510	500	161 억		76045	N	N	0	N	00	N
18	20240227	160500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1202	-17	5	-1.39	39067231	32649	152.25	1219	1220	1161	1584	854	1219	1196.58	0.24	0	-753	1241	1229	1217	1205	1193	1231	1207	161	365	500	850	1	1	32209292	387	32.49	0.91	12	0.10	37.00	1328.00	1595	20231120	-24.64	1111	20230926	8.19	1333	-9.83	20240109	1161	3.53	20240227	1595	-24.64	20231120	1111	8.19	20230926	0.06	N	045510	500	161 억		76798	N	N	0	N	00	N
19	20240227	150500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1209	-10	5	-0.82	36868517	30821	143.73	1219	1220	1161	1584	854	1219	1196.21	0.24	0	-758	1241	1229	1217	1205	1193	1231	1207	161	365	500	850	1	1	32209292	389	32.68	0.91	12	0.10	37.00	1328.00	1595	20231120	-24.20	1111	20230926	8.82	1333	-9.30	20240109	1161	4.13	20240227	1595	-24.20	20231120	1111	8.82	20230926	0.06	N	045510	500	161 억		76798	N	N	0	N	00	N
20	20240227	140458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1207	-12	5	-0.98	36449198	30474	142.11	1219	1220	1161	1584	854	1219	1196.08	0.24	0	-732	1241	1229	1217	1205	1193	1231	1207	161	365	500	850	1	1	32209292	389	32.62	0.91	12	0.09	37.00	1328.00	1595	20231120	-24.33	1111	20230926	8.64	1333	-9.45	20240109	1161	3.96	20240227	1595	-24.33	20231120	1111	8.64	20230926	0.06	N	045510	500	161 억		76798	N	N	0	N	00	N
21	20240227	130425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1197	-22	5	-1.80	32217061	26975	125.79	1219	1219	1161	1584	854	1219	1194.33	0.24	0	-433	1241	1229	1217	1205	1193	1231	1207	161	365	500	850	1	1	32209292	386	32.35	0.90	12	0.08	37.00	1328.00	1595	20231120	-24.95	1111	20230926	7.74	1333	-10.20	20240109	1161	3.10	20240227	1595	-24.95	20231120	1111	7.74	20230926	0.06	N	045510	500	161 억		76798	N	N	0	N	00	N
22	20240227	120501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1199	-20	5	-1.64	17842731	14853	69.26	1219	1219	1190	1584	854	1219	1201.29	0.24	0	-363	1241	1229	1217	1205	1193	1231	1207	161	365	500	850	1	1	32209292	386	32.41	0.90	12	0.05	37.00	1328.00	1595	20231120	-24.83	1111	20230926	7.92	1333	-10.05	20240109	1190	0.76	20240227	1595	-24.83	20231120	1111	7.92	20230926	0.06	N	045510	500	161 억		76798	N	N	0	N	00	N
23	20240227	110459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1199	-20	5	-1.64	14919788	12407	57.86	1219	1219	1195	1584	854	1219	1202.53	0.24	0	-352	1241	1229	1217	1205	1193	1231	1207	161	365	500	850	1	1	32209292	386	32.41	0.90	12	0.04	37.00	1328.00	1595	20231120	-24.83	1111	20230926	7.92	1333	-10.05	20240109	1195	0.33	20240227	1595	-24.83	20231120	1111	7.92	20230926	0.06	N	045510	500	161 억		76798	N	N	0	N	00	N
24	20240227	100456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1200	-19	5	-1.56	13742703	11426	53.28	1219	1219	1200	1584	854	1219	1202.76	0.24	0	-352	1241	1229	1217	1205	1193	1231	1207	161	365	500	850	1	1	32209292	387	32.43	0.90	12	0.04	37.00	1328.00	1595	20231120	-24.76	1111	20230926	8.01	1333	-9.98	20240109	1200	0.00	20240227	1595	-24.76	20231120	1111	8.01	20230926	0.06	N	045510	500	161 억		76798	N	N	0	N	00	N
25	20240227	090458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1208	-11	5	-0.90	1554950	1277	5.96	1219	1219	1208	1584	854	1219	1217.66	0.24	0	-195	1241	1229	1217	1205	1193	1231	1207	161	365	500	850	1	1	32209292	389	32.65	0.91	12	0.00	37.00	1328.00	1595	20231120	-24.26	1111	20230926	8.73	1333	-9.38	20240109	1205	0.25	20240118	1595	-24.26	20231120	1111	8.73	20230926	0.06	N	045510	500	161 억		76798	N	N	0	N	00	N
26	20240226	160457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1219	0	3	0.00	25912801	21434	528.06	1219	1229	1205	1584	854	1219	1208.96	0.24	0	835	1239	1229	1221	1211	1203	1225	1207	161	365	500	850	1	1	32209292	393	32.95	0.92	12	0.07	37.00	1328.00	1595	20231120	-23.57	1111	20230926	9.72	1333	-8.55	20240109	1205	1.16	20240226	1595	-23.57	20231120	1111	9.72	20230926	0.06	N	045510	500	161 억		75961	N	N	0	N	00	N
27	20240226	150455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1219	0	3	0.00	25860424	21391	527.00	1219	1229	1205	1584	854	1219	1208.94	0.24	0	835	1239	1229	1221	1211	1203	1225	1207	161	365	500	850	1	1	32209292	393	32.95	0.92	12	0.07	37.00	1328.00	1595	20231120	-23.57	1111	20230926	9.72	1333	-8.55	20240109	1205	1.16	20240226	1595	-23.57	20231120	1111	9.72	20230926	0.06	N	045510	500	161 억		75961	N	N	0	N	00	N
28	20240226	140456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1218	-1	5	-0.08	25548570	21135	520.69	1219	1229	1205	1584	854	1219	1208.83	0.24	0	1045	1239	1229	1221	1211	1203	1225	1207	161	365	500	850	1	1	32209292	392	32.92	0.92	12	0.07	37.00	1328.00	1595	20231120	-23.64	1111	20230926	9.63	1333	-8.63	20240109	1205	1.08	20240226	1595	-23.64	20231120	1111	9.63	20230926	0.06	N	045510	500	161 억		75961	N	N	0	N	00	N
29	20240226	130455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1218	-1	5	-0.08	24775137	20500	505.05	1219	1229	1205	1584	854	1219	1208.54	0.24	0	1078	1239	1229	1221	1211	1203	1225	1207	161	365	500	850	1	1	32209292	392	32.92	0.92	12	0.06	37.00	1328.00	1595	20231120	-23.64	1111	20230926	9.63	1333	-8.63	20240109	1205	1.08	20240226	1595	-23.64	20231120	1111	9.63	20230926	0.06	N	045510	500	161 억		75961	N	N	0	N	00	N
30	20240226	120453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1220	1	2	0.08	23383187	19353	476.79	1219	1229	1205	1584	854	1219	1208.25	0.24	0	1165	1239	1229	1221	1211	1203	1225	1207	161	365	500	850	1	1	32209292	393	32.97	0.92	12	0.06	37.00	1328.00	1595	20231120	-23.51	1111	20230926	9.81	1333	-8.48	20240109	1205	1.24	20240226	1595	-23.51	20231120	1111	9.81	20230926	0.06	N	045510	500	161 억		75961	N	N	0	N	00	N
31	20240226	110452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1216	-3	5	-0.25	22768939	18846	464.30	1219	1229	1205	1584	854	1219	1208.16	0.24	0	1171	1239	1229	1221	1211	1203	1225	1207	161	365	500	850	1	1	32209292	392	32.86	0.92	12	0.06	37.00	1328.00	1595	20231120	-23.76	1111	20230926	9.45	1333	-8.78	20240109	1205	0.91	20240226	1595	-23.76	20231120	1111	9.45	20230926	0.06	N	045510	500	161 억		75961	N	N	0	N	00	N
32	20240226	100449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1222	3	2	0.25	9966248	8228	202.71	1219	1229	1205	1584	854	1219	1211.26	0.24	0	1011	1239	1229	1221	1211	1203	1225	1207	161	365	500	850	1	1	32209292	394	33.03	0.92	12	0.03	37.00	1328.00	1595	20231120	-23.39	1111	20230926	9.99	1333	-8.33	20240109	1205	1.41	20240226	1595	-23.39	20231120	1111	9.99	20230926	0.06	N	045510	500	161 억		75961	N	N	0	N	00	N
33	20240226	090449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1218	-1	5	-0.08	1161354	960	23.65	1219	1219	1207	1584	854	1219	1209.74	0.24	0	-5	1239	1229	1221	1211	1203	1225	1207	161	365	500	850	1	1	32209292	392	32.92	0.92	12	0.00	37.00	1328.00	1595	20231120	-23.64	1111	20230926	9.63	1333	-8.63	20240109	1205	1.08	20240118	1595	-23.64	20231120	1111	9.63	20230926	0.06	N	045510	500	161 억		75961	N	N	0	N	00	N
34	20240223	160452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1219	1	2	0.08	4943386	4054	28.50	1220	1231	1213	1583	853	1218	1219.40	0.24	0	-368	1241	1229	1218	1206	1195	1224	1201	161	365	500	850	1	1	32209292	393	32.95	0.92	12	0.01	37.00	1328.00	1595	20231120	-23.57	1111	20230926	9.72	1333	-8.55	20240109	1205	1.16	20240118	1595	-23.57	20231120	1111	9.72	20230926	0.06	N	045510	500	161 억		76327	N	N	0	N	00	N
35	20240223	150448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1219	1	2	0.08	4460868	3658	25.72	1220	1231	1213	1583	853	1218	1219.50	0.24	0	-361	1241	1229	1218	1206	1195	1224	1201	161	365	500	850	1	1	32209292	393	32.95	0.92	12	0.01	37.00	1328.00	1595	20231120	-23.57	1111	20230926	9.72	1333	-8.55	20240109	1205	1.16	20240118	1595	-23.57	20231120	1111	9.72	20230926	0.06	N	045510	500	161 억		76327	N	N	0	N	00	N
36	20240223	140450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1223	5	2	0.41	4457211	3655	25.70	1220	1231	1213	1583	853	1218	1219.50	0.24	0	-361	1241	1229	1218	1206	1195	1224	1201	161	365	500	850	1	1	32209292	394	33.05	0.92	12	0.01	37.00	1328.00	1595	20231120	-23.32	1111	20230926	10.08	1333	-8.25	20240109	1205	1.49	20240118	1595	-23.32	20231120	1111	10.08	20230926	0.06	N	045510	500	161 억		76327	N	N	0	N	00	N
37	20240223	130448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1223	5	2	0.41	4457211	3655	25.70	1220	1231	1213	1583	853	1218	1219.50	0.24	0	-361	1241	1229	1218	1206	1195	1224	1201	161	365	500	850	1	1	32209292	394	33.05	0.92	12	0.01	37.00	1328.00	1595	20231120	-23.32	1111	20230926	10.08	1333	-8.25	20240109	1205	1.49	20240118	1595	-23.32	20231120	1111	10.08	20230926	0.06	N	045510	500	161 억		76327	N	N	0	N	00	N
38	20240223	120448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1223	5	2	0.41	4002501	3282	23.07	1220	1231	1213	1583	853	1218	1219.55	0.24	0	-361	1241	1229	1218	1206	1195	1224	1201	161	365	500	850	1	1	32209292	394	33.05	0.92	12	0.01	37.00	1328.00	1595	20231120	-23.32	1111	20230926	10.08	1333	-8.25	20240109	1205	1.49	20240118	1595	-23.32	20231120	1111	10.08	20230926	0.06	N	045510	500	161 억		76327	N	N	0	N	00	N
39	20240223	110446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1223	5	2	0.41	3912171	3208	22.55	1220	1231	1213	1583	853	1218	1219.52	0.24	0	-349	1241	1229	1218	1206	1195	1224	1201	161	365	500	850	1	1	32209292	394	33.05	0.92	12	0.01	37.00	1328.00	1595	20231120	-23.32	1111	20230926	10.08	1333	-8.25	20240109	1205	1.49	20240118	1595	-23.32	20231120	1111	10.08	20230926	0.06	N	045510	500	161 억		76327	N	N	0	N	00	N
40	20240223	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1225	7	2	0.57	3713849	3046	21.41	1220	1231	1213	1583	853	1218	1219.27	0.24	0	-344	1241	1229	1218	1206	1195	1224	1201	161	365	500	850	1	1	32209292	395	33.11	0.92	12	0.01	37.00	1328.00	1595	20231120	-23.20	1111	20230926	10.26	1333	-8.10	20240109	1205	1.66	20240118	1595	-23.20	20231120	1111	10.26	20230926	0.06	N	045510	500	161 억		76327	N	N	0	N	00	N
41	20240223	090446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1218	0	3	0.00	1253337	1029	7.23	1220	1220	1218	1583	853	1218	1218.02	0.24	0	-8	1241	1229	1218	1206	1195	1224	1201	161	365	500	850	1	1	32209292	392	32.92	0.92	12	0.00	37.00	1328.00	1595	20231120	-23.64	1111	20230926	9.63	1333	-8.63	20240109	1205	1.08	20240118	1595	-23.64	20231120	1111	9.63	20230926	0.06	N	045510	500	161 억		76327	N	N	0	N	00	N
42	20240222	160439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1218	-4	5	-0.33	17240430	14224	64.17	1230	1230	1207	1588	856	1222	1212.03	0.23	0	1485	1264	1242	1226	1204	1188	1235	1197	161	366	500	850	1	1	32209292	392	32.92	0.92	12	0.04	37.00	1328.00	1595	20231120	-23.64	1111	20230926	9.63	1333	-8.63	20240109	1205	1.08	20240118	1595	-23.64	20231120	1111	9.63	20230926	0.06	N	045510	500	161 억		74844	N	N	0	N	00	N
43	20240222	150448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1216	-6	5	-0.49	11987273	9883	44.59	1230	1230	1209	1588	856	1222	1212.92	0.23	0	811	1264	1242	1226	1204	1188	1235	1197	161	366	500	850	1	1	32209292	392	32.86	0.92	12	0.03	37.00	1328.00	1595	20231120	-23.76	1111	20230926	9.45	1333	-8.78	20240109	1205	0.91	20240118	1595	-23.76	20231120	1111	9.45	20230926	0.06	N	045510	500	161 억		74844	N	N	0	N	00	N
44	20240222	140446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1218	-4	5	-0.33	6405984	5274	23.79	1230	1230	1210	1588	856	1222	1214.63	0.23	0	786	1264	1242	1226	1204	1188	1235	1197	161	366	500	850	1	1	32209292	392	32.92	0.92	12	0.02	37.00	1328.00	1595	20231120	-23.64	1111	20230926	9.63	1333	-8.63	20240109	1205	1.08	20240118	1595	-23.64	20231120	1111	9.63	20230926	0.06	N	045510	500	161 억		74844	N	N	0	N	00	N
45	20240222	130437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1217	-5	5	-0.41	5127755	4222	19.05	1230	1230	1210	1588	856	1222	1214.53	0.23	0	786	1264	1242	1226	1204	1188	1235	1197	161	366	500	850	1	1	32209292	392	32.89	0.92	12	0.01	37.00	1328.00	1595	20231120	-23.70	1111	20230926	9.54	1333	-8.70	20240109	1205	1.00	20240118	1595	-23.70	20231120	1111	9.54	20230926	0.06	N	045510	500	161 억		74844	N	N	0	N	00	N
46	20240222	120444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1218	-4	5	-0.33	4495723	3702	16.70	1230	1230	1210	1588	856	1222	1214.40	0.23	0	790	1264	1242	1226	1204	1188	1235	1197	161	366	500	850	1	1	32209292	392	32.92	0.92	12	0.01	37.00	1328.00	1595	20231120	-23.64	1111	20230926	9.63	1333	-8.63	20240109	1205	1.08	20240118	1595	-23.64	20231120	1111	9.63	20230926	0.06	N	045510	500	161 억		74844	N	N	0	N	00	N
47	20240222	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1215	-7	5	-0.57	4240900	3493	15.76	1230	1230	1210	1588	856	1222	1214.11	0.23	0	790	1264	1242	1226	1204	1188	1235	1197	161	366	500	850	1	1	32209292	391	32.84	0.91	12	0.01	37.00	1328.00	1595	20231120	-23.82	1111	20230926	9.36	1333	-8.85	20240109	1205	0.83	20240118	1595	-23.82	20231120	1111	9.36	20230926	0.06	N	045510	500	161 억		74844	N	N	0	N	00	N
48	20240222	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1213	-9	5	-0.74	2307836	1899	8.57	1230	1230	1213	1588	856	1222	1215.29	0.23	0	-22	1264	1242	1226	1204	1188	1235	1197	161	366	500	850	1	1	32209292	391	32.78	0.91	12	0.01	37.00	1328.00	1595	20231120	-23.95	1111	20230926	9.18	1333	-9.00	20240109	1205	0.66	20240118	1595	-23.95	20231120	1111	9.18	20230926	0.06	N	045510	500	161 억		74844	N	N	0	N	00	N
49	20240222	090445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1230	8	2	0.65	109470	89	0.40	1230	1230	1230	1588	856	1222	1230.00	0.23	0	-13	1264	1242	1226	1204	1188	1235	1197	161	366	500	850	1	1	32209292	396	33.24	0.93	12	0.00	37.00	1328.00	1595	20231120	-22.88	1111	20230926	10.71	1333	-7.73	20240109	1205	2.07	20240118	1595	-22.88	20231120	1111	10.71	20230926	0.06	N	045510	500	161 억		74844	N	N	0	N	00	N
50	20240221	160442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1222	-21	5	-1.69	27181692	22127	192.86	1237	1248	1210	1615	871	1243	1228.44	0.23	0	-553	1257	1249	1237	1229	1217	1244	1224	161	372	500	870	1	1	32209292	394	33.03	0.92	12	0.07	37.00	1328.00	1622	20230215	-24.66	1111	20230926	9.99	1333	-8.33	20240109	1205	1.41	20240118	1595	-23.39	20231120	1111	9.99	20230926	0.06	N	045510	500	161 억		75399	N	N	0	N	00	N
51	20240221	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1230	-13	5	-1.05	26824828	21835	190.32	1237	1248	1210	1615	871	1243	1228.52	0.23	0	-544	1257	1249	1237	1229	1217	1244	1224	161	372	500	870	1	1	32209292	396	33.24	0.93	12	0.07	37.00	1328.00	1622	20230215	-24.17	1111	20230926	10.71	1333	-7.73	20240109	1205	2.07	20240118	1595	-22.88	20231120	1111	10.71	20230926	0.06	N	045510	500	161 억		75399	N	N	0	N	00	N
52	20240221	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1230	-13	5	-1.05	24165717	19666	171.41	1237	1248	1210	1615	871	1243	1228.81	0.23	0	-544	1257	1249	1237	1229	1217	1244	1224	161	372	500	870	1	1	32209292	396	33.24	0.93	12	0.06	37.00	1328.00	1622	20230215	-24.17	1111	20230926	10.71	1333	-7.73	20240109	1205	2.07	20240118	1595	-22.88	20231120	1111	10.71	20230926	0.06	N	045510	500	161 억		75399	N	N	0	N	00	N
53	20240221	130440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1233	-10	5	-0.80	22793237	18550	161.68	1237	1248	1210	1615	871	1243	1228.75	0.23	0	125	1257	1249	1237	1229	1217	1244	1224	161	372	500	870	1	1	32209292	397	33.32	0.93	12	0.06	37.00	1328.00	1622	20230215	-23.98	1111	20230926	10.98	1333	-7.50	20240109	1205	2.32	20240118	1595	-22.70	20231120	1111	10.98	20230926	0.06	N	045510	500	161 억		75399	N	N	0	N	00	N
54	20240221	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1232	-11	5	-0.88	22661567	18442	160.74	1237	1248	1210	1615	871	1243	1228.80	0.23	0	126	1257	1249	1237	1229	1217	1244	1224	161	372	500	870	1	1	32209292	397	33.30	0.93	12	0.06	37.00	1328.00	1622	20230215	-24.04	1111	20230926	10.89	1333	-7.58	20240109	1205	2.24	20240118	1595	-22.76	20231120	1111	10.89	20230926	0.06	N	045510	500	161 억		75399	N	N	0	N	00	N
55	20240221	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1246	3	2	0.24	7943464	6431	56.05	1237	1246	1231	1615	871	1243	1235.18	0.23	0	-19	1257	1249	1237	1229	1217	1244	1224	161	372	500	870	1	1	32209292	401	33.68	0.94	12	0.02	37.00	1328.00	1622	20230215	-23.18	1111	20230926	12.15	1333	-6.53	20240109	1205	3.40	20240118	1595	-21.88	20231120	1111	12.15	20230926	0.06	N	045510	500	161 억		75399	N	N	0	N	00	N
56	20240221	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1232	-11	5	-0.88	1117598	906	7.90	1237	1237	1231	1615	871	1243	1233.55	0.23	0	-39	1257	1249	1237	1229	1217	1244	1224	161	372	500	870	1	1	32209292	397	33.30	0.93	12	0.00	37.00	1328.00	1622	20230215	-24.04	1111	20230926	10.89	1333	-7.58	20240109	1205	2.24	20240118	1595	-22.76	20231120	1111	10.89	20230926	0.06	N	045510	500	161 억		75399	N	N	0	N	00	N
57	20240221	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1236	-7	5	-0.56	400775	324	2.82	1237	1237	1236	1615	871	1243	1236.96	0.23	0	-37	1257	1249	1237	1229	1217	1244	1224	161	372	500	870	1	1	32209292	398	33.41	0.93	12	0.00	37.00	1328.00	1622	20230215	-23.80	1111	20230926	11.25	1333	-7.28	20240109	1205	2.57	20240118	1595	-22.51	20231120	1111	11.25	20230926	0.06	N	045510	500	161 억		75399	N	N	0	N	00	N
58	20240220	160432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1243	3	2	0.24	14227143	11473	76.83	1245	1245	1225	1612	868	1240	1240.05	0.24	0	-2335	1275	1257	1245	1227	1215	1266	1236	161	372	500	860	1	1	32209292	400	33.59	0.94	12	0.04	37.00	1328.00	1622	20230215	-23.37	1111	20230926	11.88	1333	-6.75	20240109	1205	3.15	20240118	1595	-22.07	20231120	1111	11.88	20230926	0.06	N	045510	500	161 억		78538	N	N	0	N	00	N
59	20240220	150435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1243	3	2	0.24	13055078	10530	70.52	1245	1245	1225	1612	868	1240	1239.80	0.24	0	-2330	1275	1257	1245	1227	1215	1266	1236	161	372	500	860	1	1	32209292	400	33.59	0.94	12	0.03	37.00	1328.00	1622	20230215	-23.37	1111	20230926	11.88	1333	-6.75	20240109	1205	3.15	20240118	1595	-22.07	20231120	1111	11.88	20230926	0.06	N	045510	500	161 억		78538	N	N	0	N	00	N
60	20240220	140436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1243	3	2	0.24	8777912	7088	47.47	1245	1245	1225	1612	868	1240	1238.42	0.24	0	-2889	1275	1257	1245	1227	1215	1266	1236	161	372	500	860	1	1	32209292	400	33.59	0.94	12	0.02	37.00	1328.00	1622	20230215	-23.37	1111	20230926	11.88	1333	-6.75	20240109	1205	3.15	20240118	1595	-22.07	20231120	1111	11.88	20230926	0.06	N	045510	500	161 억		78538	N	N	0	N	00	N
61	20240220	130437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1239	-1	5	-0.08	7140344	5758	38.56	1245	1245	1225	1612	868	1240	1240.07	0.24	0	-3017	1275	1257	1245	1227	1215	1266	1236	161	372	500	860	1	1	32209292	399	33.49	0.93	12	0.02	37.00	1328.00	1622	20230215	-23.61	1111	20230926	11.52	1333	-7.05	20240109	1205	2.82	20240118	1595	-22.32	20231120	1111	11.52	20230926	0.06	N	045510	500	161 억		78538	N	N	0	N	00	N
62	20240220	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1243	3	2	0.24	5862380	4725	31.64	1245	1245	1225	1612	868	1240	1240.72	0.24	0	-2222	1275	1257	1245	1227	1215	1266	1236	161	372	500	860	1	1	32209292	400	33.59	0.94	12	0.01	37.00	1328.00	1622	20230215	-23.37	1111	20230926	11.88	1333	-6.75	20240109	1205	3.15	20240118	1595	-22.07	20231120	1111	11.88	20230926	0.06	N	045510	500	161 억		78538	N	N	0	N	00	N
63	20240220	110434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1244	4	2	0.32	5836282	4704	31.50	1245	1245	1225	1612	868	1240	1240.71	0.24	0	-2217	1275	1257	1245	1227	1215	1266	1236	161	372	500	860	1	1	32209292	401	33.62	0.94	12	0.01	37.00	1328.00	1622	20230215	-23.30	1111	20230926	11.97	1333	-6.68	20240109	1205	3.24	20240118	1595	-22.01	20231120	1111	11.97	20230926	0.06	N	045510	500	161 억		78538	N	N	0	N	00	N
64	20240220	100425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1239	-1	5	-0.08	4471720	3597	24.09	1245	1245	1239	1612	868	1240	1243.18	0.24	0	-2217	1275	1257	1245	1227	1215	1266	1236	161	372	500	860	1	1	32209292	399	33.49	0.93	12	0.01	37.00	1328.00	1622	20230215	-23.61	1111	20230926	11.52	1333	-7.05	20240109	1205	2.82	20240118	1595	-22.32	20231120	1111	11.52	20230926	0.06	N	045510	500	161 억		78538	N	N	0	N	00	N
65	20240220	090436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1244	4	2	0.32	639295	515	3.45	1245	1245	1240	1612	868	1240	1241.35	0.24	0	0	1275	1257	1245	1227	1215	1266	1236	161	372	500	860	1	1	32209292	401	33.62	0.94	12	0.00	37.00	1328.00	1622	20230215	-23.30	1111	20230926	11.97	1333	-6.68	20240109	1205	3.24	20240118	1595	-22.01	20231120	1111	11.97	20230926	0.06	N	045510	500	161 억		78538	N	N	0	N	00	N
66	20240219	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1240	-18	5	-1.43	18526930	14882	160.40	1237	1263	1233	1635	881	1258	1244.92	0.24	0	-135	1278	1268	1249	1239	1220	1273	1244	161	377	500	880	1	1	32209292	399	33.51	0.93	12	0.05	37.00	1328.00	1622	20230215	-23.55	1111	20230926	11.61	1333	-6.98	20240109	1205	2.90	20240118	1595	-22.26	20231120	1111	11.61	20230926	0.06	N	045510	500	161 억		78673	N	N	0	N	00	N
67	20240219	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1252	-6	5	-0.48	18117718	14552	156.84	1237	1263	1233	1635	881	1258	1245.03	0.24	0	-134	1278	1268	1249	1239	1220	1273	1244	161	377	500	880	1	1	32209292	403	33.84	0.94	12	0.05	37.00	1328.00	1622	20230215	-22.81	1111	20230926	12.69	1333	-6.08	20240109	1205	3.90	20240118	1595	-21.50	20231120	1111	12.69	20230926	0.06	N	045510	500	161 억		78673	N	N	0	N	00	N
68	20240219	140437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1254	-4	5	-0.32	16476508	13226	142.55	1237	1263	1233	1635	881	1258	1245.77	0.24	0	292	1278	1268	1249	1239	1220	1273	1244	161	377	500	880	1	1	32209292	404	33.89	0.94	12	0.04	37.00	1328.00	1622	20230215	-22.69	1111	20230926	12.87	1333	-5.93	20240109	1205	4.07	20240118	1595	-21.38	20231120	1111	12.87	20230926	0.06	N	045510	500	161 억		78673	N	N	0	N	00	N
69	20240219	130437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1258	0	3	0.00	9857923	7879	84.92	1237	1263	1237	1635	881	1258	1251.16	0.24	0	294	1278	1268	1249	1239	1220	1273	1244	161	377	500	880	1	1	32209292	405	34.00	0.95	12	0.02	37.00	1328.00	1622	20230215	-22.44	1111	20230926	13.23	1333	-5.63	20240109	1205	4.40	20240118	1595	-21.13	20231120	1111	13.23	20230926	0.06	N	045510	500	161 억		78673	N	N	0	N	00	N
70	20240219	120436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1262	4	2	0.32	8409850	6720	72.43	1237	1263	1237	1635	881	1258	1251.47	0.24	0	295	1278	1268	1249	1239	1220	1273	1244	161	377	500	880	1	1	32209292	406	34.11	0.95	12	0.02	37.00	1328.00	1622	20230215	-22.19	1111	20230926	13.59	1333	-5.33	20240109	1205	4.73	20240118	1595	-20.88	20231120	1111	13.59	20230926	0.06	N	045510	500	161 억		78673	N	N	0	N	00	N
71	20240219	110436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1259	1	2	0.08	5090127	4068	43.85	1237	1263	1237	1635	881	1258	1251.26	0.24	0	-202	1278	1268	1249	1239	1220	1273	1244	161	377	500	880	1	1	32209292	406	34.03	0.95	12	0.01	37.00	1328.00	1622	20230215	-22.38	1111	20230926	13.32	1333	-5.55	20240109	1205	4.48	20240118	1595	-21.07	20231120	1111	13.32	20230926	0.06	N	045510	500	161 억		78673	N	N	0	N	00	N
72	20240219	100432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1263	5	2	0.40	1781566	1433	15.45	1237	1263	1237	1635	881	1258	1243.24	0.24	0	-116	1278	1268	1249	1239	1220	1273	1244	161	377	500	880	1	1	32209292	407	34.14	0.95	12	0.00	37.00	1328.00	1622	20230215	-22.13	1111	20230926	13.68	1333	-5.25	20240109	1205	4.81	20240118	1595	-20.82	20231120	1111	13.68	20230926	0.06	N	045510	500	161 억		78673	N	N	0	N	00	N
73	20240219	090434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1249	-9	5	-0.72	1452536	1172	12.63	1237	1261	1237	1635	881	1258	1239.37	0.24	0	-56	1278	1268	1249	1239	1220	1273	1244	161	377	500	880	1	1	32209292	402	33.76	0.94	12	0.00	37.00	1328.00	1622	20230215	-23.00	1111	20230926	12.42	1333	-6.30	20240109	1205	3.65	20240118	1595	-21.69	20231120	1111	12.42	20230926	0.06	N	045510	500	161 억		78673	N	N	0	N	00	N
74	20240216	160431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1258	5	2	0.40	11565048	9278	300.84	1253	1259	1230	1628	878	1253	1246.50	0.25	0	-299	1270	1261	1256	1247	1242	1259	1245	161	375	500	870	1	1	32209292	405	34.00	0.95	12	0.03	37.00	1328.00	1676	20230210	-24.94	1111	20230926	13.23	1333	-5.63	20240109	1205	4.40	20240118	1595	-21.13	20231120	1111	13.23	20230926	0.06	N	045510	500	161 억		78972	N	N	0	N	00	N
75	20240216	150433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1259	6	2	0.48	9792945	7857	254.77	1253	1259	1230	1628	878	1253	1246.40	0.25	0	-276	1270	1261	1256	1247	1242	1259	1245	161	375	500	870	1	1	32209292	406	34.03	0.95	12	0.02	37.00	1328.00	1676	20230210	-24.88	1111	20230926	13.32	1333	-5.55	20240109	1205	4.48	20240118	1595	-21.07	20231120	1111	13.32	20230926	0.06	N	045510	500	161 억		78972	N	N	0	N	00	N
76	20240216	140436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1259	6	2	0.48	9536163	7653	248.15	1253	1259	1230	1628	878	1253	1246.07	0.25	0	-274	1270	1261	1256	1247	1242	1259	1245	161	375	500	870	1	1	32209292	406	34.03	0.95	12	0.02	37.00	1328.00	1676	20230210	-24.88	1111	20230926	13.32	1333	-5.55	20240109	1205	4.48	20240118	1595	-21.07	20231120	1111	13.32	20230926	0.06	N	045510	500	161 억		78972	N	N	0	N	00	N
77	20240216	130431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1247	-6	5	-0.48	7744809	6223	201.78	1253	1253	1230	1628	878	1253	1244.54	0.25	0	-240	1270	1261	1256	1247	1242	1259	1245	161	375	500	870	1	1	32209292	402	33.70	0.94	12	0.02	37.00	1328.00	1676	20230210	-25.60	1111	20230926	12.24	1333	-6.45	20240109	1205	3.49	20240118	1595	-21.82	20231120	1111	12.24	20230926	0.06	N	045510	500	161 억		78972	N	N	0	N	00	N
78	20240216	120434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1246	-7	5	-0.56	6152219	4941	160.21	1253	1253	1231	1628	878	1253	1245.13	0.25	0	-222	1270	1261	1256	1247	1242	1259	1245	161	375	500	870	1	1	32209292	401	33.68	0.94	12	0.02	37.00	1328.00	1676	20230210	-25.66	1111	20230926	12.15	1333	-6.53	20240109	1205	3.40	20240118	1595	-21.88	20231120	1111	12.15	20230926	0.06	N	045510	500	161 억		78972	N	N	0	N	00	N
79	20240216	110434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1240	-13	5	-1.04	2964502	2371	76.88	1253	1253	1240	1628	878	1253	1250.31	0.25	0	-433	1270	1261	1256	1247	1242	1259	1245	161	375	500	870	1	1	32209292	399	33.51	0.93	12	0.01	37.00	1328.00	1676	20230210	-26.01	1111	20230926	11.61	1333	-6.98	20240109	1205	2.90	20240118	1595	-22.26	20231120	1111	11.61	20230926	0.06	N	045510	500	161 억		78972	N	N	0	N	00	N
80	20240216	100431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1250	-3	5	-0.24	2232356	1784	57.85	1253	1253	1247	1628	878	1253	1251.32	0.25	0	-337	1270	1261	1256	1247	1242	1259	1245	161	375	500	870	1	1	32209292	403	33.78	0.94	12	0.01	37.00	1328.00	1676	20230210	-25.42	1111	20230926	12.51	1333	-6.23	20240109	1205	3.73	20240118	1595	-21.63	20231120	1111	12.51	20230926	0.06	N	045510	500	161 억		78972	N	N	0	N	00	N
81	20240216	090428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1253	0	3	0.00	1086351	867	28.11	1253	1253	1253	1628	878	1253	1253.00	0.25	0	0	1270	1261	1256	1247	1242	1259	1245	161	375	500	870	1	1	32209292	404	33.86	0.94	12	0.00	37.00	1328.00	1676	20230210	-25.24	1111	20230926	12.78	1333	-6.00	20240109	1205	3.98	20240118	1595	-21.44	20231120	1111	12.78	20230926	0.06	N	045510	500	161 억		78972	N	N	0	N	00	N
82	20240215	160430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1253	-1	5	-0.08	3868341	3084	23.01	1265	1265	1251	1630	878	1254	1254.33	0.25	0	-253	1272	1263	1256	1247	1240	1259	1243	161	376	500	870	1	1	32209292	404	33.86	0.94	12	0.01	37.00	1328.00	1690	20230209	-25.86	1111	20230926	12.78	1333	-6.00	20240109	1205	3.98	20240118	1622	-22.75	20230215	1111	12.78	20230926	0.06	N	045510	500	161 억		79234	N	N	0	N	00	N
83	20240215	150433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1254	0	3	0.00	3481163	2775	20.71	1265	1265	1251	1630	878	1254	1254.47	0.25	0	-245	1272	1263	1256	1247	1240	1259	1243	161	376	500	870	1	1	32209292	404	33.89	0.94	12	0.01	37.00	1328.00	1690	20230209	-25.80	1111	20230926	12.87	1333	-5.93	20240109	1205	4.07	20240118	1622	-22.69	20230215	1111	12.87	20230926	0.06	N	045510	500	161 억		79234	N	N	0	N	00	N
84	20240215	140430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1251	-3	5	-0.24	3458618	2757	20.57	1265	1265	1251	1630	878	1254	1254.49	0.25	0	-245	1272	1263	1256	1247	1240	1259	1243	161	376	500	870	1	1	32209292	403	33.81	0.94	12	0.01	37.00	1328.00	1690	20230209	-25.98	1111	20230926	12.60	1333	-6.15	20240109	1205	3.82	20240118	1622	-22.87	20230215	1111	12.60	20230926	0.06	N	045510	500	161 억		79234	N	N	0	N	00	N
85	20240215	130427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1254	0	3	0.00	3432317	2736	20.41	1265	1265	1251	1630	878	1254	1254.50	0.25	0	-242	1272	1263	1256	1247	1240	1259	1243	161	376	500	870	1	1	32209292	404	33.89	0.94	12	0.01	37.00	1328.00	1690	20230209	-25.80	1111	20230926	12.87	1333	-5.93	20240109	1205	4.07	20240118	1622	-22.69	20230215	1111	12.87	20230926	0.06	N	045510	500	161 억		79234	N	N	0	N	00	N
86	20240215	120431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1254	0	3	0.00	3074447	2450	18.28	1265	1265	1251	1630	878	1254	1254.88	0.25	0	-235	1272	1263	1256	1247	1240	1259	1243	161	376	500	870	1	1	32209292	404	33.89	0.94	12	0.01	37.00	1328.00	1690	20230209	-25.80	1111	20230926	12.87	1333	-5.93	20240109	1205	4.07	20240118	1622	-22.69	20230215	1111	12.87	20230926	0.06	N	045510	500	161 억		79234	N	N	0	N	00	N
87	20240215	110428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1255	1	2	0.08	2969182	2366	17.65	1265	1265	1254	1630	878	1254	1254.94	0.25	0	-181	1272	1263	1256	1247	1240	1259	1243	161	376	500	870	1	1	32209292	404	33.92	0.95	12	0.01	37.00	1328.00	1690	20230209	-25.74	1111	20230926	12.96	1333	-5.85	20240109	1205	4.15	20240118	1622	-22.63	20230215	1111	12.96	20230926	0.06	N	045510	500	161 억		79234	N	N	0	N	00	N
88	20240215	100426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1258	4	2	0.32	2551572	2033	15.17	1265	1265	1254	1630	878	1254	1255.08	0.25	0	-138	1272	1263	1256	1247	1240	1259	1243	161	376	500	870	1	1	32209292	405	34.00	0.95	12	0.01	37.00	1328.00	1690	20230209	-25.56	1111	20230926	13.23	1333	-5.63	20240109	1205	4.40	20240118	1622	-22.44	20230215	1111	13.23	20230926	0.06	N	045510	500	161 억		79234	N	N	0	N	00	N
89	20240215	090426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1263	9	2	0.72	136534	108	0.81	1265	1265	1263	1630	878	1254	1264.20	0.25	0	-43	1272	1263	1256	1247	1240	1259	1243	161	376	500	870	1	1	32209292	407	34.14	0.95	12	0.00	37.00	1328.00	1690	20230209	-25.27	1111	20230926	13.68	1333	-5.25	20240109	1205	4.81	20240118	1622	-22.13	20230215	1111	13.68	20230926	0.06	N	045510	500	161 억		79234	N	N	0	N	00	N
90	20240214	160424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1254	-2	5	-0.16	16734205	13358	94.76	1256	1265	1249	1632	880	1256	1252.75	0.25	0	-968	1272	1264	1248	1240	1224	1268	1244	161	376	500	870	1	1	32209292	404	33.89	0.94	12	0.04	37.00	1328.00	1690	20230209	-25.80	1111	20230926	12.87	1333	-5.93	20240109	1205	4.07	20240118	1622	-22.69	20230215	1111	12.87	20230926	0.06	N	045510	500	161 억		80184	N	N	0	N	00	N
91	20240214	150425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1255	-1	5	-0.08	13459148	10740	76.19	1256	1265	1249	1632	880	1256	1253.18	0.25	0	-962	1272	1264	1248	1240	1224	1268	1244	161	376	500	870	1	1	32209292	404	33.92	0.95	12	0.03	37.00	1328.00	1690	20230209	-25.74	1111	20230926	12.96	1333	-5.85	20240109	1205	4.15	20240118	1622	-22.63	20230215	1111	12.96	20230926	0.06	N	045510	500	161 억		80184	N	N	0	N	00	N
92	20240214	140423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1253	-3	5	-0.24	7192586	5739	40.71	1256	1265	1249	1632	880	1256	1253.28	0.25	0	-444	1272	1264	1248	1240	1224	1268	1244	161	376	500	870	1	1	32209292	404	33.86	0.94	12	0.02	37.00	1328.00	1690	20230209	-25.86	1111	20230926	12.78	1333	-6.00	20240109	1205	3.98	20240118	1622	-22.75	20230215	1111	12.78	20230926	0.06	N	045510	500	161 억		80184	N	N	0	N	00	N
93	20240214	130426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1255	-1	5	-0.08	5090768	4058	28.79	1256	1265	1249	1632	880	1256	1254.50	0.25	0	-382	1272	1264	1248	1240	1224	1268	1244	161	376	500	870	1	1	32209292	404	33.92	0.95	12	0.01	37.00	1328.00	1690	20230209	-25.74	1111	20230926	12.96	1333	-5.85	20240109	1205	4.15	20240118	1622	-22.63	20230215	1111	12.96	20230926	0.06	N	045510	500	161 억		80184	N	N	0	N	00	N
94	20240214	120422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1259	3	2	0.24	4761174	3795	26.92	1256	1265	1249	1632	880	1256	1254.59	0.25	0	-373	1272	1264	1248	1240	1224	1268	1244	161	376	500	870	1	1	32209292	406	34.03	0.95	12	0.01	37.00	1328.00	1690	20230209	-25.50	1111	20230926	13.32	1333	-5.55	20240109	1205	4.48	20240118	1622	-22.38	20230215	1111	13.32	20230926	0.06	N	045510	500	161 억		80184	N	N	0	N	00	N
95	20240214	110428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1262	6	2	0.48	2221763	1763	12.51	1256	1265	1249	1632	880	1256	1260.22	0.25	0	-368	1272	1264	1248	1240	1224	1268	1244	161	376	500	870	1	1	32209292	406	34.11	0.95	12	0.01	37.00	1328.00	1690	20230209	-25.33	1111	20230926	13.59	1333	-5.33	20240109	1205	4.73	20240118	1622	-22.19	20230215	1111	13.59	20230926	0.06	N	045510	500	161 억		80184	N	N	0	N	00	N
96	20240214	090419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1265	9	2	0.72	570294	454	3.22	1256	1265	1256	1632	880	1256	1256.15	0.25	0	-81	1272	1264	1248	1240	1224	1268	1244	161	376	500	870	1	1	32209292	407	34.19	0.95	12	0.00	37.00	1328.00	1690	20230209	-25.15	1111	20230926	13.86	1333	-5.10	20240109	1205	4.98	20240118	1622	-22.01	20230215	1111	13.86	20230926	0.06	N	045510	500	161 억		80184	N	N	0	N	00	N
97	20240213	160420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1256	15	2	1.21	17525053	14097	51.97	1241	1256	1232	1613	869	1241	1243.18	0.25	0	-18	1317	1279	1251	1213	1185	1298	1232	161	372	500	860	1	1	32209292	405	33.95	0.95	12	0.04	37.00	1328.00	1695	20230207	-25.90	1111	20230926	13.05	1333	-5.78	20240109	1205	4.23	20240118	1622	-22.56	20230215	1111	13.05	20230926	0.06	N	045510	500	161 억		80202	N	N	0	N	00	N
98	20240213	150418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1252	11	2	0.89	16197870	13039	48.07	1241	1254	1232	1613	869	1241	1242.26	0.25	0	23	1317	1279	1251	1213	1185	1298	1232	161	372	500	860	1	1	32209292	403	33.84	0.94	12	0.04	37.00	1328.00	1695	20230207	-26.14	1111	20230926	12.69	1333	-6.08	20240109	1205	3.90	20240118	1622	-22.81	20230215	1111	12.69	20230926	0.06	N	045510	500	161 억		80202	N	N	0	N	00	N
99	20240213	140426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1253	12	2	0.97	15025853	12103	44.62	1241	1254	1232	1613	869	1241	1241.50	0.25	0	341	1317	1279	1251	1213	1185	1298	1232	161	372	500	860	1	1	32209292	404	33.86	0.94	12	0.04	37.00	1328.00	1695	20230207	-26.08	1111	20230926	12.78	1333	-6.00	20240109	1205	3.98	20240118	1622	-22.75	20230215	1111	12.78	20230926	0.06	N	045510	500	161 억		80202	N	N	0	N	00	N
100	20240213	130421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1254	13	2	1.05	14825390	11943	44.03	1241	1254	1232	1613	869	1241	1241.35	0.25	0	358	1317	1279	1251	1213	1185	1298	1232	161	372	500	860	1	1	32209292	404	33.89	0.94	12	0.04	37.00	1328.00	1695	20230207	-26.02	1111	20230926	12.87	1333	-5.93	20240109	1205	4.07	20240118	1622	-22.69	20230215	1111	12.87	20230926	0.06	N	045510	500	161 억		80202	N	N	0	N	00	N
101	20240213	120425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1243	2	2	0.16	7029778	5697	21.00	1241	1250	1232	1613	869	1241	1233.94	0.25	0	177	1317	1279	1251	1213	1185	1298	1232	161	372	500	860	1	1	32209292	400	33.59	0.94	12	0.02	37.00	1328.00	1695	20230207	-26.67	1111	20230926	11.88	1333	-6.75	20240109	1205	3.15	20240118	1622	-23.37	20230215	1111	11.88	20230926	0.06	N	045510	500	161 억		80202	N	N	0	N	00	N
102	20240213	110423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1242	1	2	0.08	7014873	5685	20.96	1241	1250	1232	1613	869	1241	1233.93	0.25	0	177	1317	1279	1251	1213	1185	1298	1232	161	372	500	860	1	1	32209292	400	33.57	0.94	12	0.02	37.00	1328.00	1695	20230207	-26.73	1111	20230926	11.79	1333	-6.83	20240109	1205	3.07	20240118	1622	-23.43	20230215	1111	11.79	20230926	0.06	N	045510	500	161 억		80202	N	N	0	N	00	N
103	20240213	100345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1248	7	2	0.56	2149836	1740	6.41	1241	1250	1233	1613	869	1241	1235.54	0.25	0	126	1317	1279	1251	1213	1185	1298	1232	161	372	500	860	1	1	32209292	402	33.73	0.94	12	0.01	37.00	1328.00	1695	20230207	-26.37	1111	20230926	12.33	1333	-6.38	20240109	1205	3.57	20240118	1622	-23.06	20230215	1111	12.33	20230926	0.06	N	045510	500	161 억		80202	N	N	0	N	00	N