KissMeData/124500/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	160805	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10800	-260	5	-2.35	5561847640	503841	70.31	11310	11510	10770	14370	7750	11060	11039.07	1.86	0	-83161	11680	11370	11120	10810	10560	11245	10685	115	3310	500	7070	10	1	22983277	2482	127.06	4.03	12	2.19	85.00	2681.00	13150	20240131	-17.87	3190	20231027	238.56	13150	-17.87	20240131	6050	78.51	20240112	13150	-17.87	20240131	3190	238.56	20231027	4.95	N	124500	500	114 억		427476	N	N	0	N	00	N
3	20240229	150808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10820	-240	5	-2.17	5082099550	459420	64.11	11310	11510	10770	14370	7750	11060	11061.99	1.86	0	-81689	11680	11370	11120	10810	10560	11245	10685	115	3310	500	7070	10	1	22983277	2487	127.29	4.04	12	2.00	85.00	2681.00	13150	20240131	-17.72	3190	20231027	239.18	13150	-17.72	20240131	6050	78.84	20240112	13150	-17.72	20240131	3190	239.18	20231027	4.95	N	124500	500	114 억		427476	N	N	0	N	00	N
4	20240229	140808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11090	30	2	0.27	4038580330	363851	50.77	11310	11510	10770	14370	7750	11060	11099.55	1.86	0	-71028	11680	11370	11120	10810	10560	11245	10685	115	3310	500	7070	10	1	22983277	2549	130.47	4.14	12	1.58	85.00	2681.00	13150	20240131	-15.67	3190	20231027	247.65	13150	-15.67	20240131	6050	83.31	20240112	13150	-15.67	20240131	3190	247.65	20231027	4.95	N	124500	500	114 억		427476	N	N	0	N	00	N
5	20240229	130805	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10960	-100	5	-0.90	3797582110	341914	47.71	11310	11510	10770	14370	7750	11060	11106.84	1.86	0	-70347	11680	11370	11120	10810	10560	11245	10685	115	3310	500	7070	10	1	22983277	2519	128.94	4.09	12	1.49	85.00	2681.00	13150	20240131	-16.65	3190	20231027	243.57	13150	-16.65	20240131	6050	81.16	20240112	13150	-16.65	20240131	3190	243.57	20231027	4.95	N	124500	500	114 억		427476	N	N	0	N	00	N
6	20240229	120806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10990	-70	5	-0.63	3597577530	323689	45.17	11310	11510	10770	14370	7750	11060	11114.31	1.86	0	-69709	11680	11370	11120	10810	10560	11245	10685	115	3310	500	7070	10	1	22983277	2526	129.29	4.10	12	1.41	85.00	2681.00	13150	20240131	-16.43	3190	20231027	244.51	13150	-16.43	20240131	6050	81.65	20240112	13150	-16.43	20240131	3190	244.51	20231027	4.95	N	124500	500	114 억		427476	N	N	0	N	00	N
7	20240229	110808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10910	-150	5	-1.36	3450210940	310267	43.30	11310	11510	10770	14370	7750	11060	11120.15	1.86	0	-67652	11680	11370	11120	10810	10560	11245	10685	115	3310	500	7070	10	1	22983277	2507	128.35	4.07	12	1.35	85.00	2681.00	13150	20240131	-17.03	3190	20231027	242.01	13150	-17.03	20240131	6050	80.33	20240112	13150	-17.03	20240131	3190	242.01	20231027	4.95	N	124500	500	114 억		427476	N	N	0	N	00	N
8	20240229	100808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10950	-110	5	-0.99	2465970840	220030	30.70	11310	11510	10950	14370	7750	11060	11207.47	1.86	0	-56472	11680	11370	11120	10810	10560	11245	10685	115	3310	500	7070	10	1	22983277	2517	128.82	4.08	12	0.96	85.00	2681.00	13150	20240131	-16.73	3190	20231027	243.26	13150	-16.73	20240131	6050	80.99	20240112	13150	-16.73	20240131	3190	243.26	20231027	4.95	N	124500	500	114 억		427476	N	N	0	N	00	N
9	20240229	090806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11270	210	2	1.90	1074964460	94885	13.24	11310	11510	11180	14370	7750	11060	11329.30	1.86	0	-24283	11680	11370	11120	10810	10560	11245	10685	115	3310	500	7070	10	1	22983277	2590	132.59	4.20	12	0.41	85.00	2681.00	13150	20240131	-14.30	3190	20231027	253.29	13150	-14.30	20240131	6050	86.28	20240112	13150	-14.30	20240131	3190	253.29	20231027	4.95	N	124500	500	114 억		427476	N	N	0	N	00	N
10	20240228	160721	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11060	-210	5	-1.86	7897461840	707439	37.48	11160	11430	10870	14650	7890	11270	11163.66	2.01	0	-49910	12410	11840	11220	10650	10030	12125	10935	115	3380	500	7210	10	1	22983277	2542	130.12	4.13	12	3.08	85.00	2681.00	13150	20240131	-15.89	3190	20231027	246.71	13150	-15.89	20240131	6050	82.81	20240112	13150	-15.89	20240131	3190	246.71	20231027	4.99	N	124500	500	114 억		461843	N	N	0	N	00	N
11	20240228	150720	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11110	-160	5	-1.42	7260402880	649874	34.43	11160	11430	10870	14650	7890	11270	11171.90	2.01	0	-50551	12410	11840	11220	10650	10030	12125	10935	115	3380	500	7210	10	1	22983277	2553	130.71	4.14	12	2.83	85.00	2681.00	13150	20240131	-15.51	3190	20231027	248.28	13150	-15.51	20240131	6050	83.64	20240112	13150	-15.51	20240131	3190	248.28	20231027	4.99	N	124500	500	114 억		461843	N	N	0	N	00	N
12	20240228	140805	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11110	-160	5	-1.42	6555621010	586555	31.08	11160	11430	10870	14650	7890	11270	11176.36	2.01	0	-35688	12410	11840	11220	10650	10030	12125	10935	115	3380	500	7210	10	1	22983277	2553	130.71	4.14	12	2.55	85.00	2681.00	13150	20240131	-15.51	3190	20231027	248.28	13150	-15.51	20240131	6050	83.64	20240112	13150	-15.51	20240131	3190	248.28	20231027	4.99	N	124500	500	114 억		461843	N	N	0	N	00	N
13	20240228	130806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11290	20	2	0.18	5842237530	523120	27.72	11160	11430	10870	14650	7890	11270	11167.92	2.01	0	-28319	12410	11840	11220	10650	10030	12125	10935	115	3380	500	7210	10	1	22983277	2595	132.82	4.21	12	2.28	85.00	2681.00	13150	20240131	-14.14	3190	20231027	253.92	13150	-14.14	20240131	6050	86.61	20240112	13150	-14.14	20240131	3190	253.92	20231027	4.99	N	124500	500	114 억		461843	N	N	0	N	00	N
14	20240228	120809	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11340	70	2	0.62	5482045420	491173	26.02	11160	11430	10870	14650	7890	11270	11160.96	2.01	0	-29523	12410	11840	11220	10650	10030	12125	10935	115	3380	500	7210	10	1	22983277	2606	133.41	4.23	12	2.14	85.00	2681.00	13150	20240131	-13.76	3190	20231027	255.49	13150	-13.76	20240131	6050	87.44	20240112	13150	-13.76	20240131	3190	255.49	20231027	4.99	N	124500	500	114 억		461843	N	N	0	N	00	N
15	20240228	110737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11270	0	3	0.00	5073489930	455027	24.11	11160	11430	10870	14650	7890	11270	11149.67	2.01	0	-28760	12410	11840	11220	10650	10030	12125	10935	115	3380	500	7210	10	1	22983277	2590	132.59	4.20	12	1.98	85.00	2681.00	13150	20240131	-14.30	3190	20231027	253.29	13150	-14.30	20240131	6050	86.28	20240112	13150	-14.30	20240131	3190	253.29	20231027	4.99	N	124500	500	114 억		461843	N	N	0	N	00	N
16	20240228	100804	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11280	10	2	0.09	3582048130	322841	17.11	11160	11320	10870	14650	7890	11270	11094.99	2.01	0	-39945	12410	11840	11220	10650	10030	12125	10935	115	3380	500	7210	10	1	22983277	2593	132.71	4.21	12	1.40	85.00	2681.00	13150	20240131	-14.22	3190	20231027	253.61	13150	-14.22	20240131	6050	86.45	20240112	13150	-14.22	20240131	3190	253.61	20231027	4.99	N	124500	500	114 억		461843	N	N	0	N	00	N
17	20240228	090808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10980	-290	5	-2.57	1488668620	134679	7.14	11160	11270	10870	14650	7890	11270	11052.25	2.01	0	-8	12410	11840	11220	10650	10030	12125	10935	115	3380	500	7210	10	1	22983277	2524	129.18	4.10	12	0.59	85.00	2681.00	13150	20240131	-16.50	3190	20231027	244.20	13150	-16.50	20240131	6050	81.49	20240112	13150	-16.50	20240131	3190	244.20	20231027	4.99	N	124500	500	114 억		461843	N	N	0	N	00	N
18	20240227	160806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11270	660	2	6.22	21139442680	1866089	246.26	10790	11790	10600	13790	7430	10610	11328.75	1.36	0	136891	11403	11006	10403	10006	9403	11205	10205	115	3180	500	6790	10	1	22983277	2590	132.59	4.20	12	8.12	85.00	2681.00	13150	20240131	-14.30	3190	20231027	253.29	13150	-14.30	20240131	6050	86.28	20240112	13150	-14.30	20240131	3190	253.29	20231027	5.31	N	124500	500	114 억		311591	N	N	0	N	00	N
19	20240227	150808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11260	650	2	6.13	20470802980	1806822	238.44	10790	11790	10600	13790	7430	10610	11330.01	1.36	0	129214	11403	11006	10403	10006	9403	11205	10205	115	3180	500	6790	10	1	22983277	2588	132.47	4.20	12	7.86	85.00	2681.00	13150	20240131	-14.37	3190	20231027	252.98	13150	-14.37	20240131	6050	86.12	20240112	13150	-14.37	20240131	3190	252.98	20231027	5.31	N	124500	500	114 억		311591	N	N	0	N	00	N
20	20240227	140803	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11400	790	2	7.45	19028385440	1679222	221.60	10790	11790	10600	13790	7430	10610	11331.97	1.36	0	128305	11403	11006	10403	10006	9403	11205	10205	115	3180	500	6790	10	1	22983277	2620	134.12	4.25	12	7.31	85.00	2681.00	13150	20240131	-13.31	3190	20231027	257.37	13150	-13.31	20240131	6050	88.43	20240112	13150	-13.31	20240131	3190	257.37	20231027	5.31	N	124500	500	114 억		311591	N	N	0	N	00	N
21	20240227	130726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11400	790	2	7.45	16949276160	1495755	197.39	10790	11790	10600	13790	7430	10610	11331.93	1.36	0	89838	11403	11006	10403	10006	9403	11205	10205	115	3180	500	6790	10	1	22983277	2620	134.12	4.25	12	6.51	85.00	2681.00	13150	20240131	-13.31	3190	20231027	257.37	13150	-13.31	20240131	6050	88.43	20240112	13150	-13.31	20240131	3190	257.37	20231027	5.31	N	124500	500	114 억		311591	N	N	0	N	00	N
22	20240227	120808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11440	830	2	7.82	11533941230	1028929	135.79	10790	11570	10600	13790	7430	10610	11210.07	1.36	0	61310	11403	11006	10403	10006	9403	11205	10205	115	3180	500	6790	10	1	22983277	2629	134.59	4.27	12	4.48	85.00	2681.00	13150	20240131	-13.00	3190	20231027	258.62	13150	-13.00	20240131	6050	89.09	20240112	13150	-13.00	20240131	3190	258.62	20231027	5.31	N	124500	500	114 억		311591	N	N	0	N	00	N
23	20240227	110806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11250	640	2	6.03	9952142240	889912	117.44	10790	11570	10600	13790	7430	10610	11183.74	1.36	0	60081	11403	11006	10403	10006	9403	11205	10205	115	3180	500	6790	10	1	22983277	2586	132.35	4.20	12	3.87	85.00	2681.00	13150	20240131	-14.45	3190	20231027	252.66	13150	-14.45	20240131	6050	85.95	20240112	13150	-14.45	20240131	3190	252.66	20231027	5.31	N	124500	500	114 억		311591	N	N	0	N	00	N
24	20240227	100802	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10800	190	2	1.79	3175232900	291820	38.51	10790	11130	10600	13790	7430	10610	10881.45	1.36	0	137	11403	11006	10403	10006	9403	11205	10205	115	3180	500	6790	10	1	22983277	2482	127.06	4.03	12	1.27	85.00	2681.00	13150	20240131	-17.87	3190	20231027	238.56	13150	-17.87	20240131	6050	78.51	20240112	13150	-17.87	20240131	3190	238.56	20231027	5.31	N	124500	500	114 억		311591	N	N	0	N	00	N
25	20240227	090805	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10890	280	2	2.64	1677106920	152898	20.18	10790	11130	10760	13790	7430	10610	10970.45	1.36	0	-16108	11403	11006	10403	10006	9403	11205	10205	115	3180	500	6790	10	1	22983277	2503	128.12	4.06	12	0.67	85.00	2681.00	13150	20240131	-17.19	3190	20231027	241.38	13150	-17.19	20240131	6050	80.00	20240112	13150	-17.19	20240131	3190	241.38	20231027	5.31	N	124500	500	114 억		311591	N	N	0	N	00	N
26	20240226	160804	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10610	600	2	5.99	7794401850	749298	66.06	10110	10800	9800	13010	7010	10010	10401.71	1.21	0	28785	11476	10742	10216	9482	8956	11110	9850	115	3000	500	6400	10	1	22983277	2439	124.82	3.96	12	3.26	85.00	2681.00	13150	20240131	-19.32	3190	20231027	232.60	13150	-19.32	20240131	6050	75.37	20240112	13150	-19.32	20240131	3190	232.60	20231027	5.31	N	124500	500	114 억		278938	N	N	0	N	00	N
27	20240226	150757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10700	690	2	6.89	7359599990	708471	62.46	10110	10800	9800	13010	7010	10010	10388.18	1.21	0	17332	11476	10742	10216	9482	8956	11110	9850	115	3000	500	6400	10	1	22983277	2459	125.88	3.99	12	3.08	85.00	2681.00	13150	20240131	-18.63	3190	20231027	235.42	13150	-18.63	20240131	6050	76.86	20240112	13150	-18.63	20240131	3190	235.42	20231027	5.31	N	124500	500	114 억		278938	N	N	0	N	00	N
28	20240226	140800	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10330	320	2	3.20	4336620520	424438	37.42	10110	10510	9800	13010	7010	10010	10217.48	1.21	0	3311	11476	10742	10216	9482	8956	11110	9850	115	3000	500	6400	10	1	22983277	2374	121.53	3.85	12	1.85	85.00	2681.00	13150	20240131	-21.44	3190	20231027	223.82	13150	-21.44	20240131	6050	70.74	20240112	13150	-21.44	20240131	3190	223.82	20231027	5.31	N	124500	500	114 억		278938	N	N	0	N	00	N
29	20240226	130756	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10360	350	2	3.50	3765700790	368778	32.51	10110	10510	9800	13010	7010	10010	10211.47	1.21	0	8017	11476	10742	10216	9482	8956	11110	9850	115	3000	500	6400	10	1	22983277	2381	121.88	3.86	12	1.60	85.00	2681.00	13150	20240131	-21.22	3190	20231027	224.76	13150	-21.22	20240131	6050	71.24	20240112	13150	-21.22	20240131	3190	224.76	20231027	5.31	N	124500	500	114 억		278938	N	N	0	N	00	N
30	20240226	120755	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10350	340	2	3.40	3514918340	344481	30.37	10110	10510	9800	13010	7010	10010	10203.70	1.21	0	4808	11476	10742	10216	9482	8956	11110	9850	115	3000	500	6400	10	1	22983277	2379	121.76	3.86	12	1.50	85.00	2681.00	13150	20240131	-21.29	3190	20231027	224.45	13150	-21.29	20240131	6050	71.07	20240112	13150	-21.29	20240131	3190	224.45	20231027	5.31	N	124500	500	114 억		278938	N	N	0	N	00	N
31	20240226	110754	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10280	270	2	2.70	3211860530	315079	27.78	10110	10510	9800	13010	7010	10010	10194.01	1.21	0	702	11476	10742	10216	9482	8956	11110	9850	115	3000	500	6400	10	1	22983277	2363	120.94	3.83	12	1.37	85.00	2681.00	13150	20240131	-21.83	3190	20231027	222.26	13150	-21.83	20240131	6050	69.92	20240112	13150	-21.83	20240131	3190	222.26	20231027	5.31	N	124500	500	114 억		278938	N	N	0	N	00	N
32	20240226	100752	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10270	260	2	2.60	2507090450	246746	21.75	10110	10510	9800	13010	7010	10010	10160.81	1.21	0	-4878	11476	10742	10216	9482	8956	11110	9850	115	3000	500	6400	10	1	22983277	2360	120.82	3.83	12	1.07	85.00	2681.00	13150	20240131	-21.90	3190	20231027	221.94	13150	-21.90	20240131	6050	69.75	20240112	13150	-21.90	20240131	3190	221.94	20231027	5.31	N	124500	500	114 억		278938	N	N	0	N	00	N
33	20240226	090751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9900	-110	5	-1.10	610896370	61054	5.38	10110	10210	9800	13010	7010	10010	10005.82	1.21	0	-8325	11476	10742	10216	9482	8956	11110	9850	115	3000	500	6400	10	1	22983277	2275	116.47	3.69	12	0.27	85.00	2681.00	13150	20240131	-24.71	3190	20231027	210.34	13150	-24.71	20240131	6050	63.64	20240112	13150	-24.71	20240131	3190	210.34	20231027	5.31	N	124500	500	114 억		278938	N	N	0	N	00	N
34	20240223	160753	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10010	-10	5	-0.10	11508718560	1121696	63.73	9770	10950	9690	13020	7020	10020	10260.64	1.04	0	64609	11580	10800	10410	9630	9240	10605	9435	115	3000	500	6410	10	1	22983277	2301	117.76	3.73	12	4.88	85.00	2681.00	13150	20240131	-23.88	3190	20231027	213.79	13150	-23.88	20240131	6050	65.45	20240112	13150	-23.88	20240131	3190	213.79	20231027	5.46	N	124500	500	114 억		239207	N	N	0	N	00	N
35	20240223	150747	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10110	90	2	0.90	11044243350	1075431	61.11	9770	10950	9690	13020	7020	10020	10269.64	1.04	0	64946	11580	10800	10410	9630	9240	10605	9435	115	3000	500	6410	10	1	22983277	2324	118.94	3.77	12	4.68	85.00	2681.00	13150	20240131	-23.12	3190	20231027	216.93	13150	-23.12	20240131	6050	67.11	20240112	13150	-23.12	20240131	3190	216.93	20231027	5.46	N	124500	500	114 억		239207	N	N	0	N	00	N
36	20240223	140749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10180	160	2	1.60	10374275130	1009288	57.35	9770	10950	9690	13020	7020	10020	10278.85	1.04	0	67561	11580	10800	10410	9630	9240	10605	9435	115	3000	500	6410	10	1	22983277	2340	119.76	3.80	12	4.39	85.00	2681.00	13150	20240131	-22.59	3190	20231027	219.12	13150	-22.59	20240131	6050	68.26	20240112	13150	-22.59	20240131	3190	219.12	20231027	5.46	N	124500	500	114 억		239207	N	N	0	N	00	N
37	20240223	130745	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10130	110	2	1.10	9818783980	954447	54.23	9770	10950	9690	13020	7020	10020	10287.45	1.04	0	79456	11580	10800	10410	9630	9240	10605	9435	115	3000	500	6410	10	1	22983277	2328	119.18	3.78	12	4.15	85.00	2681.00	13150	20240131	-22.97	3190	20231027	217.55	13150	-22.97	20240131	6050	67.44	20240112	13150	-22.97	20240131	3190	217.55	20231027	5.46	N	124500	500	114 억		239207	N	N	0	N	00	N
38	20240223	120747	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10340	320	2	3.19	8842169510	858088	48.76	9770	10950	9690	13020	7020	10020	10304.56	1.04	0	58359	11580	10800	10410	9630	9240	10605	9435	115	3000	500	6410	10	1	22983277	2376	121.65	3.86	12	3.73	85.00	2681.00	13150	20240131	-21.37	3190	20231027	224.14	13150	-21.37	20240131	6050	70.91	20240112	13150	-21.37	20240131	3190	224.14	20231027	5.46	N	124500	500	114 억		239207	N	N	0	N	00	N
39	20240223	110741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10370	350	2	3.49	8074430770	783942	44.54	9770	10950	9690	13020	7020	10020	10299.84	1.04	0	53398	11580	10800	10410	9630	9240	10605	9435	115	3000	500	6410	10	1	22983277	2383	122.00	3.87	12	3.41	85.00	2681.00	13150	20240131	-21.14	3190	20231027	225.08	13150	-21.14	20240131	6050	71.40	20240112	13150	-21.14	20240131	3190	225.08	20231027	5.46	N	124500	500	114 억		239207	N	N	0	N	00	N
40	20240223	100743	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10420	400	2	3.99	4334269110	431957	24.54	9770	10500	9690	13020	7020	10020	10034.03	1.04	0	21429	11580	10800	10410	9630	9240	10605	9435	115	3000	500	6410	10	1	22983277	2395	122.59	3.89	12	1.88	85.00	2681.00	13150	20240131	-20.76	3190	20231027	226.65	13150	-20.76	20240131	6050	72.23	20240112	13150	-20.76	20240131	3190	226.65	20231027	5.46	N	124500	500	114 억		239207	N	N	0	N	00	N
41	20240223	090745	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9760	-260	5	-2.59	1005612320	102906	5.85	9770	9950	9690	13020	7020	10020	9771.75	1.04	0	10826	11580	10800	10410	9630	9240	10605	9435	115	3000	500	6410	10	1	22983277	2243	114.82	3.64	12	0.45	85.00	2681.00	13150	20240131	-25.78	3190	20231027	205.96	13150	-25.78	20240131	6050	61.32	20240112	13150	-25.78	20240131	3190	205.96	20231027	5.46	N	124500	500	114 억		239207	N	N	0	N	00	N
42	20240222	160736	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10020	-1480	5	-12.87	18159857940	1729947	116.71	11190	11190	10020	14950	8050	11500	10498.60	2.16	0	-260878	12606	12052	11386	10832	10166	12330	11110	115	3450	500	7360	10	1	22983277	2303	117.88	3.74	12	7.53	85.00	2681.00	13150	20240131	-23.80	3190	20231027	214.11	13150	-23.80	20240131	6050	65.62	20240112	13150	-23.80	20240131	3190	214.11	20231027	5.77	N	124500	500	114 억		497531	N	N	0	N	00	N
43	20240222	150744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10140	-1360	5	-11.83	17082736750	1623142	109.50	11190	11190	10070	14950	8050	11500	10524.02	2.16	0	-245299	12606	12052	11386	10832	10166	12330	11110	115	3450	500	7360	10	1	22983277	2331	119.29	3.78	12	7.06	85.00	2681.00	13150	20240131	-22.89	3190	20231027	217.87	13150	-22.89	20240131	6050	67.60	20240112	13150	-22.89	20240131	3190	217.87	20231027	5.77	N	124500	500	114 억		497531	N	N	0	N	00	N
44	20240222	140741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10450	-1050	5	-9.13	14012733560	1322269	89.20	11190	11190	10130	14950	8050	11500	10596.96	2.16	0	-208928	12606	12052	11386	10832	10166	12330	11110	115	3450	500	7360	10	1	22983277	2402	122.94	3.90	12	5.75	85.00	2681.00	13150	20240131	-20.53	3190	20231027	227.59	13150	-20.53	20240131	6050	72.73	20240112	13150	-20.53	20240131	3190	227.59	20231027	5.77	N	124500	500	114 억		497531	N	N	0	N	00	N
45	20240222	130729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10690	-810	5	-7.04	13032564550	1228880	82.90	11190	11190	10130	14950	8050	11500	10604.68	2.16	0	-190728	12606	12052	11386	10832	10166	12330	11110	115	3450	500	7360	10	1	22983277	2457	125.76	3.99	12	5.35	85.00	2681.00	13150	20240131	-18.71	3190	20231027	235.11	13150	-18.71	20240131	6050	76.69	20240112	13150	-18.71	20240131	3190	235.11	20231027	5.77	N	124500	500	114 억		497531	N	N	0	N	00	N
46	20240222	120740	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10580	-920	5	-8.00	12261822550	1156619	78.03	11190	11190	10130	14950	8050	11500	10600.84	2.16	0	-189533	12606	12052	11386	10832	10166	12330	11110	115	3450	500	7360	10	1	22983277	2432	124.47	3.95	12	5.03	85.00	2681.00	13150	20240131	-19.54	3190	20231027	231.66	13150	-19.54	20240131	6050	74.88	20240112	13150	-19.54	20240131	3190	231.66	20231027	5.77	N	124500	500	114 억		497531	N	N	0	N	00	N
47	20240222	110737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10650	-850	5	-7.39	11420071810	1076946	72.65	11190	11190	10130	14950	8050	11500	10603.48	2.16	0	-186441	12606	12052	11386	10832	10166	12330	11110	115	3450	500	7360	10	1	22983277	2448	125.29	3.97	12	4.69	85.00	2681.00	13150	20240131	-19.01	3190	20231027	233.86	13150	-19.01	20240131	6050	76.03	20240112	13150	-19.01	20240131	3190	233.86	20231027	5.77	N	124500	500	114 억		497531	N	N	0	N	00	N
48	20240222	100729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10490	-1010	5	-8.78	9442236910	888139	59.92	11190	11190	10130	14950	8050	11500	10630.73	2.16	0	-172720	12606	12052	11386	10832	10166	12330	11110	115	3450	500	7360	10	1	22983277	2411	123.41	3.91	12	3.86	85.00	2681.00	13150	20240131	-20.23	3190	20231027	228.84	13150	-20.23	20240131	6050	73.39	20240112	13150	-20.23	20240131	3190	228.84	20231027	5.77	N	124500	500	114 억		497531	N	N	0	N	00	N
49	20240222	090743	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11120	-380	5	-3.30	1461654200	132487	8.94	11190	11190	10930	14950	8050	11500	11029.69	2.16	0	-23369	12606	12052	11386	10832	10166	12330	11110	115	3450	500	7360	10	1	22983277	2556	130.82	4.15	12	0.58	85.00	2681.00	13150	20240131	-15.44	3190	20231027	248.59	13150	-15.44	20240131	6050	83.80	20240112	13150	-15.44	20240131	3190	248.59	20231027	5.77	N	124500	500	114 억		497531	N	N	0	N	00	N
50	20240221	160736	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11500	350	2	3.14	16490052890	1445897	173.88	11300	11940	10720	14490	7810	11150	11404.88	1.54	0	148642	12143	11646	11343	10846	10543	11495	10695	115	3340	500	7130	10	1	22983277	2643	135.29	4.29	12	6.29	85.00	2681.00	13150	20240131	-12.55	3190	20231027	260.50	13150	-12.55	20240131	6050	90.08	20240112	13150	-12.55	20240131	3190	260.50	20231027	5.42	N	124500	500	114 억		353426	N	N	0	N	00	N
51	20240221	150730	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11410	260	2	2.33	15842719510	1389484	167.09	11300	11940	10720	14490	7810	11150	11402.07	1.54	0	141359	12143	11646	11343	10846	10543	11495	10695	115	3340	500	7130	10	1	22983277	2622	134.24	4.26	12	6.05	85.00	2681.00	13150	20240131	-13.23	3190	20231027	257.68	13150	-13.23	20240131	6050	88.60	20240112	13150	-13.23	20240131	3190	257.68	20231027	5.42	N	124500	500	114 억		353426	N	N	0	N	00	N
52	20240221	140730	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11610	460	2	4.13	12867248240	1134889	136.48	11300	11940	10720	14490	7810	11150	11338.07	1.54	0	105947	12143	11646	11343	10846	10543	11495	10695	115	3340	500	7130	10	1	22983277	2668	136.59	4.33	12	4.94	85.00	2681.00	13150	20240131	-11.71	3190	20231027	263.95	13150	-11.71	20240131	6050	91.90	20240112	13150	-11.71	20240131	3190	263.95	20231027	5.42	N	124500	500	114 억		353426	N	N	0	N	00	N
53	20240221	130729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11200	50	2	0.45	7244674640	651099	78.30	11300	11600	10720	14490	7810	11150	11126.80	1.54	0	23714	12143	11646	11343	10846	10543	11495	10695	115	3340	500	7130	10	1	22983277	2574	131.76	4.18	12	2.83	85.00	2681.00	13150	20240131	-14.83	3190	20231027	251.10	13150	-14.83	20240131	6050	85.12	20240112	13150	-14.83	20240131	3190	251.10	20231027	5.42	N	124500	500	114 억		353426	N	N	0	N	00	N
54	20240221	120729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10970	-180	5	-1.61	6562703520	589410	70.88	11300	11600	10720	14490	7810	11150	11134.33	1.54	0	19718	12143	11646	11343	10846	10543	11495	10695	115	3340	500	7130	10	1	22983277	2521	129.06	4.09	12	2.56	85.00	2681.00	13150	20240131	-16.58	3190	20231027	243.89	13150	-16.58	20240131	6050	81.32	20240112	13150	-16.58	20240131	3190	243.89	20231027	5.42	N	124500	500	114 억		353426	N	N	0	N	00	N
55	20240221	110736	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10900	-250	5	-2.24	5580914530	499239	60.04	11300	11600	10720	14490	7810	11150	11178.90	1.54	0	37039	12143	11646	11343	10846	10543	11495	10695	115	3340	500	7130	10	1	22983277	2505	128.24	4.07	12	2.17	85.00	2681.00	13150	20240131	-17.11	3190	20231027	241.69	13150	-17.11	20240131	6050	80.17	20240112	13150	-17.11	20240131	3190	241.69	20231027	5.42	N	124500	500	114 억		353426	N	N	0	N	00	N
56	20240221	100729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11000	-150	5	-1.35	3921639600	348845	41.95	11300	11600	10720	14490	7810	11150	11242.06	1.54	0	37817	12143	11646	11343	10846	10543	11495	10695	115	3340	500	7130	10	1	22983277	2528	129.41	4.10	12	1.52	85.00	2681.00	13150	20240131	-16.35	3190	20231027	244.83	13150	-16.35	20240131	6050	81.82	20240112	13150	-16.35	20240131	3190	244.83	20231027	5.42	N	124500	500	114 억		353426	N	N	0	N	00	N
57	20240221	090728	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11480	330	2	2.96	1076189310	93829	11.28	11300	11600	11210	14490	7810	11150	11473.36	1.54	0	19827	12143	11646	11343	10846	10543	11495	10695	115	3340	500	7130	10	1	22983277	2638	135.06	4.28	12	0.41	85.00	2681.00	13150	20240131	-12.70	3190	20231027	259.87	13150	-12.70	20240131	6050	89.75	20240112	13150	-12.70	20240131	3190	259.87	20231027	5.42	N	124500	500	114 억		353426	N	N	0	N	00	N
58	20240220	160722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11150	-360	5	-3.13	9370654510	819769	42.51	11780	11840	11040	14960	8060	11510	11431.53	1.87	0	-78082	13363	12436	11803	10876	10243	12900	11340	115	3450	500	7360	10	1	22983277	2563	131.18	4.16	12	3.57	85.00	2681.00	13150	20240131	-15.21	3190	20231027	249.53	13150	-15.21	20240131	6050	84.30	20240112	13150	-15.21	20240131	3190	249.53	20231027	5.21	N	124500	500	114 억		430398	N	N	0	N	00	N
59	20240220	150725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11200	-310	5	-2.69	8925599130	779891	40.45	11780	11840	11040	14960	8060	11510	11444.67	1.87	0	-79235	13363	12436	11803	10876	10243	12900	11340	115	3450	500	7360	10	1	22983277	2574	131.76	4.18	12	3.39	85.00	2681.00	13150	20240131	-14.83	3190	20231027	251.10	13150	-14.83	20240131	6050	85.12	20240112	13150	-14.83	20240131	3190	251.10	20231027	5.21	N	124500	500	114 억		430398	N	N	0	N	00	N
60	20240220	140722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11230	-280	5	-2.43	7853285350	683558	35.45	11780	11840	11120	14960	8060	11510	11488.83	1.87	0	-89344	13363	12436	11803	10876	10243	12900	11340	115	3450	500	7360	10	1	22983277	2581	132.12	4.19	12	2.97	85.00	2681.00	13150	20240131	-14.60	3190	20231027	252.04	13150	-14.60	20240131	6050	85.62	20240112	13150	-14.60	20240131	3190	252.04	20231027	5.21	N	124500	500	114 억		430398	N	N	0	N	00	N
61	20240220	130725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11230	-280	5	-2.43	7136974020	619708	32.14	11780	11840	11120	14960	8060	11510	11516.67	1.87	0	-68840	13363	12436	11803	10876	10243	12900	11340	115	3450	500	7360	10	1	22983277	2581	132.12	4.19	12	2.70	85.00	2681.00	13150	20240131	-14.60	3190	20231027	252.04	13150	-14.60	20240131	6050	85.62	20240112	13150	-14.60	20240131	3190	252.04	20231027	5.21	N	124500	500	114 억		430398	N	N	0	N	00	N
62	20240220	120720	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11350	-160	5	-1.39	5918990130	511254	26.51	11780	11840	11270	14960	8060	11510	11577.40	1.87	0	-41656	13363	12436	11803	10876	10243	12900	11340	115	3450	500	7360	10	1	22983277	2609	133.53	4.23	12	2.22	85.00	2681.00	13150	20240131	-13.69	3190	20231027	255.80	13150	-13.69	20240131	6050	87.60	20240112	13150	-13.69	20240131	3190	255.80	20231027	5.21	N	124500	500	114 억		430398	N	N	0	N	00	N
63	20240220	110722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11400	-110	5	-0.96	4842994450	416769	21.61	11780	11840	11400	14960	8060	11510	11620.35	1.87	0	-16738	13363	12436	11803	10876	10243	12900	11340	115	3450	500	7360	10	1	22983277	2620	134.12	4.25	12	1.81	85.00	2681.00	13150	20240131	-13.31	3190	20231027	257.37	13150	-13.31	20240131	6050	88.43	20240112	13150	-13.31	20240131	3190	257.37	20231027	5.21	N	124500	500	114 억		430398	N	N	0	N	00	N
64	20240220	100713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11580	70	2	0.61	2555420720	220123	11.42	11780	11840	11410	14960	8060	11510	11609.08	1.87	0	10754	13363	12436	11803	10876	10243	12900	11340	115	3450	500	7360	10	1	22983277	2661	136.24	4.32	12	0.96	85.00	2681.00	13150	20240131	-11.94	3190	20231027	263.01	13150	-11.94	20240131	6050	91.40	20240112	13150	-11.94	20240131	3190	263.01	20231027	5.21	N	124500	500	114 억		430398	N	N	0	N	00	N
65	20240220	090729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11630	120	2	1.04	867342580	74012	3.84	11780	11840	11600	14960	8060	11510	11719.09	1.87	0	7106	13363	12436	11803	10876	10243	12900	11340	115	3450	500	7360	10	1	22983277	2673	136.82	4.34	12	0.32	85.00	2681.00	13150	20240131	-11.56	3190	20231027	264.58	13150	-11.56	20240131	6050	92.23	20240112	13150	-11.56	20240131	3190	264.58	20231027	5.21	N	124500	500	114 억		430398	N	N	0	N	00	N
66	20240219	160723	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11510	90	2	0.79	22523876480	1904684	197.24	11490	12730	11170	14840	8000	11420	11826.88	2.72	0	-186881	12066	11742	11196	10872	10326	11905	11035	115	3420	500	7300	10	1	22953277	2642	135.41	4.29	12	8.30	85.00	2681.00	13150	20240131	-12.47	3190	20231027	260.82	13150	-12.47	20240131	6050	90.25	20240112	13150	-12.47	20240131	3190	260.82	20231027	4.92	N	124500	500	114 억		623594	N	N	0	N	00	N
67	20240219	150728	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11550	130	2	1.14	21890121660	1849766	191.55	11490	12730	11170	14840	8000	11420	11834.52	2.72	0	-180924	12066	11742	11196	10872	10326	11905	11035	115	3420	500	7300	10	1	22953277	2651	135.88	4.31	12	8.06	85.00	2681.00	13150	20240131	-12.17	3190	20231027	262.07	13150	-12.17	20240131	6050	90.91	20240112	13150	-12.17	20240131	3190	262.07	20231027	4.92	N	124500	500	114 억		623594	N	N	0	N	00	N
68	20240219	140726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11340	-80	5	-0.70	20224499200	1705797	176.64	11490	12730	11170	14840	8000	11420	11856.94	2.72	0	-189023	12066	11742	11196	10872	10326	11905	11035	115	3420	500	7300	10	1	22953277	2603	133.41	4.23	12	7.43	85.00	2681.00	13150	20240131	-13.76	3190	20231027	255.49	13150	-13.76	20240131	6050	87.44	20240112	13150	-13.76	20240131	3190	255.49	20231027	4.92	N	124500	500	114 억		623594	N	N	0	N	00	N
69	20240219	130726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11280	-140	5	-1.23	19562179490	1647011	170.55	11490	12730	11190	14840	8000	11420	11878.04	2.72	0	-179527	12066	11742	11196	10872	10326	11905	11035	115	3420	500	7300	10	1	22953277	2589	132.71	4.21	12	7.18	85.00	2681.00	13150	20240131	-14.22	3190	20231027	253.61	13150	-14.22	20240131	6050	86.45	20240112	13150	-14.22	20240131	3190	253.61	20231027	4.92	N	124500	500	114 억		623594	N	N	0	N	00	N
70	20240219	120726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11270	-150	5	-1.31	18797399840	1579239	163.54	11490	12730	11190	14840	8000	11420	11903.54	2.72	0	-148102	12066	11742	11196	10872	10326	11905	11035	115	3420	500	7300	10	1	22953277	2587	132.59	4.20	12	6.88	85.00	2681.00	13150	20240131	-14.30	3190	20231027	253.29	13150	-14.30	20240131	6050	86.28	20240112	13150	-14.30	20240131	3190	253.29	20231027	4.92	N	124500	500	114 억		623594	N	N	0	N	00	N
71	20240219	110724	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11410	-10	5	-0.09	17584913220	1472371	152.47	11490	12730	11190	14840	8000	11420	11944.10	2.72	0	-97466	12066	11742	11196	10872	10326	11905	11035	115	3420	500	7300	10	1	22953277	2619	134.24	4.26	12	6.41	85.00	2681.00	13150	20240131	-13.23	3190	20231027	257.68	13150	-13.23	20240131	6050	88.60	20240112	13150	-13.23	20240131	3190	257.68	20231027	4.92	N	124500	500	114 억		623594	N	N	0	N	00	N
72	20240219	100719	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11320	-100	5	-0.88	15538983980	1293177	133.91	11490	12730	11200	14840	8000	11420	12017.22	2.72	0	-64712	12066	11742	11196	10872	10326	11905	11035	115	3420	500	7300	10	1	22953277	2598	133.18	4.22	12	5.63	85.00	2681.00	13150	20240131	-13.92	3190	20231027	254.86	13150	-13.92	20240131	6050	87.11	20240112	13150	-13.92	20240131	3190	254.86	20231027	4.92	N	124500	500	114 억		623594	N	N	0	N	00	N
73	20240219	090719	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12480	1060	2	9.28	4301807780	355769	36.84	11490	12480	11450	14840	8000	11420	12096.04	2.72	0	58327	12066	11742	11196	10872	10326	11905	11035	115	3420	500	7300	10	1	22953277	2865	146.82	4.65	12	1.55	85.00	2681.00	13150	20240131	-5.10	3190	20231027	291.22	13150	-5.10	20240131	6050	106.28	20240112	13150	-5.10	20240131	3190	291.22	20231027	4.92	N	124500	500	114 억		623594	N	N	0	N	00	N
74	20240216	160716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11420	220	2	1.96	10655817650	960490	51.84	11200	11520	10650	14560	7840	11200	11093.60	3.10	0	-100640	12446	11822	11026	10402	9606	12135	10715	115	3360	500	7160	10	1	22953277	2621	134.35	4.26	12	4.18	85.00	2681.00	13150	20240131	-13.16	3190	20231027	257.99	13150	-13.16	20240131	6050	88.76	20240112	13150	-13.16	20240131	3190	257.99	20231027	4.71	N	124500	500	114 억		710510	N	N	0	N	00	N
75	20240216	150722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11340	140	2	1.25	10005446540	903295	48.75	11200	11520	10650	14560	7840	11200	11076.46	3.10	0	-109919	12446	11822	11026	10402	9606	12135	10715	115	3360	500	7160	10	1	22953277	2603	133.41	4.23	12	3.94	85.00	2681.00	13150	20240131	-13.76	3190	20231027	255.49	13150	-13.76	20240131	6050	87.44	20240112	13150	-13.76	20240131	3190	255.49	20231027	4.71	N	124500	500	114 억		710510	N	N	0	N	00	N
76	20240216	140726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11000	-200	5	-1.79	7457978930	677896	36.58	11200	11380	10650	14560	7840	11200	11001.32	3.10	0	-151728	12446	11822	11026	10402	9606	12135	10715	115	3360	500	7160	10	1	22953277	2525	129.41	4.10	12	2.95	85.00	2681.00	13150	20240131	-16.35	3190	20231027	244.83	13150	-16.35	20240131	6050	81.82	20240112	13150	-16.35	20240131	3190	244.83	20231027	4.71	N	124500	500	114 억		710510	N	N	0	N	00	N
77	20240216	130716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10840	-360	5	-3.21	6424320250	583342	31.48	11200	11380	10650	14560	7840	11200	11012.59	3.10	0	-138119	12446	11822	11026	10402	9606	12135	10715	115	3360	500	7160	10	1	22953277	2488	127.53	4.04	12	2.54	85.00	2681.00	13150	20240131	-17.57	3190	20231027	239.81	13150	-17.57	20240131	6050	79.17	20240112	13150	-17.57	20240131	3190	239.81	20231027	4.71	N	124500	500	114 억		710510	N	N	0	N	00	N
78	20240216	120720	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10880	-320	5	-2.86	5353767450	483878	26.11	11200	11380	10840	14560	7840	11200	11063.97	3.10	0	-109132	12446	11822	11026	10402	9606	12135	10715	115	3360	500	7160	10	1	22953277	2497	128.00	4.06	12	2.11	85.00	2681.00	13150	20240131	-17.26	3190	20231027	241.07	13150	-17.26	20240131	6050	79.83	20240112	13150	-17.26	20240131	3190	241.07	20231027	4.71	N	124500	500	114 억		710510	N	N	0	N	00	N
79	20240216	110729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11110	-90	5	-0.80	4125417030	371641	20.06	11200	11380	10870	14560	7840	11200	11100.24	3.10	0	-75281	12446	11822	11026	10402	9606	12135	10715	115	3360	500	7160	10	1	22953277	2550	130.71	4.14	12	1.62	85.00	2681.00	13150	20240131	-15.51	3190	20231027	248.28	13150	-15.51	20240131	6050	83.64	20240112	13150	-15.51	20240131	3190	248.28	20231027	4.71	N	124500	500	114 억		710510	N	N	0	N	00	N
80	20240216	100722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11190	-10	5	-0.09	2385274520	216527	11.69	11200	11240	10870	14560	7840	11200	11015.09	3.10	0	-51723	12446	11822	11026	10402	9606	12135	10715	115	3360	500	7160	10	1	22953277	2568	131.65	4.17	12	0.94	85.00	2681.00	13150	20240131	-14.90	3190	20231027	250.78	13150	-14.90	20240131	6050	84.96	20240112	13150	-14.90	20240131	3190	250.78	20231027	4.71	N	124500	500	114 억		710510	N	N	0	N	00	N
81	20240216	090714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11160	-40	5	-0.36	566324080	51171	2.76	11200	11240	10940	14560	7840	11200	11064.28	3.10	0	-15651	12446	11822	11026	10402	9606	12135	10715	115	3360	500	7160	10	1	22953277	2562	131.29	4.16	12	0.22	85.00	2681.00	13150	20240131	-15.13	3190	20231027	249.84	13150	-15.13	20240131	6050	84.46	20240112	13150	-15.13	20240131	3190	249.84	20231027	4.71	N	124500	500	114 억		710510	N	N	0	N	00	N
82	20240215	160714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11200	390	2	3.61	20061254570	1817725	106.05	11100	11650	10230	14050	7570	10810	11036.44	3.26	0	-43140	12390	11600	11050	10260	9710	11995	10655	115	3240	500	6910	10	1	22953277	2571	131.76	4.18	12	7.92	85.00	2681.00	13150	20240131	-14.83	3190	20231027	251.10	13150	-14.83	20240131	6050	85.12	20240112	13150	-14.83	20240131	3190	251.10	20231027	4.56	N	124500	500	114 억		747364	N	N	0	N	00	N
83	20240215	150720	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11260	450	2	4.16	19543690940	1771699	103.36	11100	11650	10230	14050	7570	10810	11031.16	3.26	0	-45269	12390	11600	11050	10260	9710	11995	10655	115	3240	500	6910	10	1	22953277	2585	132.47	4.20	12	7.72	85.00	2681.00	13150	20240131	-14.37	3190	20231027	252.98	13150	-14.37	20240131	6050	86.12	20240112	13150	-14.37	20240131	3190	252.98	20231027	4.56	N	124500	500	114 억		747364	N	N	0	N	00	N
84	20240215	140716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11190	380	2	3.52	18514521690	1679639	97.99	11100	11650	10230	14050	7570	10810	11023.03	3.26	0	-27939	12390	11600	11050	10260	9710	11995	10655	115	3240	500	6910	10	1	22953277	2568	131.65	4.17	12	7.32	85.00	2681.00	13150	20240131	-14.90	3190	20231027	250.78	13150	-14.90	20240131	6050	84.96	20240112	13150	-14.90	20240131	3190	250.78	20231027	4.56	N	124500	500	114 억		747364	N	N	0	N	00	N
85	20240215	130705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11190	380	2	3.52	16946722850	1538948	89.78	11100	11650	10230	14050	7570	10810	11012.00	3.26	0	-26569	12390	11600	11050	10260	9710	11995	10655	115	3240	500	6910	10	1	22953277	2568	131.65	4.17	12	6.70	85.00	2681.00	13150	20240131	-14.90	3190	20231027	250.78	13150	-14.90	20240131	6050	84.96	20240112	13150	-14.90	20240131	3190	250.78	20231027	4.56	N	124500	500	114 억		747364	N	N	0	N	00	N
86	20240215	120715	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11290	480	2	4.44	15404209050	1401914	81.79	11100	11650	10230	14050	7570	10810	10988.10	3.26	0	-30757	12390	11600	11050	10260	9710	11995	10655	115	3240	500	6910	10	1	22953277	2591	132.82	4.21	12	6.11	85.00	2681.00	13150	20240131	-14.14	3190	20231027	253.92	13150	-14.14	20240131	6050	86.61	20240112	13150	-14.14	20240131	3190	253.92	20231027	4.56	N	124500	500	114 억		747364	N	N	0	N	00	N
87	20240215	110712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11480	670	2	6.20	11983684920	1103241	64.36	11100	11650	10230	14050	7570	10810	10862.30	3.26	0	-106477	12390	11600	11050	10260	9710	11995	10655	115	3240	500	6910	10	1	22953277	2635	135.06	4.28	12	4.81	85.00	2681.00	13150	20240131	-12.70	3190	20231027	259.87	13150	-12.70	20240131	6050	89.75	20240112	13150	-12.70	20240131	3190	259.87	20231027	4.56	N	124500	500	114 억		747364	N	N	0	N	00	N
88	20240215	100711	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10710	-100	5	-0.93	7118906770	670557	39.12	11100	11100	10230	14050	7570	10810	10616.15	3.26	0	-222681	12390	11600	11050	10260	9710	11995	10655	115	3240	500	6910	10	1	22953277	2458	126.00	3.99	12	2.92	85.00	2681.00	13150	20240131	-18.56	3190	20231027	235.74	13150	-18.56	20240131	6050	77.02	20240112	13150	-18.56	20240131	3190	235.74	20231027	4.56	N	124500	500	114 억		747364	N	N	0	N	00	N
89	20240215	090712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10790	-20	5	-0.19	2005755000	185405	10.82	11100	11100	10660	14050	7570	10810	10818.28	3.26	0	-87034	12390	11600	11050	10260	9710	11995	10655	115	3240	500	6910	10	1	22953277	2477	126.94	4.02	12	0.81	85.00	2681.00	13150	20240131	-17.95	3190	20231027	238.24	13150	-17.95	20240131	6050	78.35	20240112	13150	-17.95	20240131	3190	238.24	20231027	4.56	N	124500	500	114 억		747364	N	N	0	N	00	N
90	20240214	160707	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10810	90	2	0.84	18993027800	1691702	162.95	10600	11840	10500	13930	7510	10720	11228.77	3.79	0	-120670	11773	11246	10893	10366	10013	11070	10190	115	3210	500	6860	10	1	22953277	2481	127.18	4.03	12	7.37	85.00	2681.00	13150	20240131	-17.79	3190	20231027	238.87	13150	-17.79	20240131	6050	78.68	20240112	13150	-17.79	20240131	3190	238.87	20231027	3.60	N	124500	500	114 억		870512	N	N	0	N	00	N
91	20240214	150708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10850	130	2	1.21	18313111900	1628901	156.90	10600	11840	10500	13930	7510	10720	11243.00	3.79	0	-117674	11773	11246	10893	10366	10013	11070	10190	115	3210	500	6860	10	1	22953277	2490	127.65	4.05	12	7.10	85.00	2681.00	13150	20240131	-17.49	3190	20231027	240.13	13150	-17.49	20240131	6050	79.34	20240112	13150	-17.49	20240131	3190	240.13	20231027	3.60	N	124500	500	114 억		870512	N	N	0	N	00	N
92	20240214	140706	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10950	230	2	2.15	15732296110	1390216	133.91	10600	11840	10500	13930	7510	10720	11316.94	3.79	0	-116570	11773	11246	10893	10366	10013	11070	10190	115	3210	500	6860	10	1	22953277	2513	128.82	4.08	12	6.06	85.00	2681.00	13150	20240131	-16.73	3190	20231027	243.26	13150	-16.73	20240131	6050	80.99	20240112	13150	-16.73	20240131	3190	243.26	20231027	3.60	N	124500	500	114 억		870512	N	N	0	N	00	N
93	20240214	130707	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11230	510	2	4.76	14298446100	1259892	121.36	10600	11840	10500	13930	7510	10720	11349.53	3.79	0	-87810	11773	11246	10893	10366	10013	11070	10190	115	3210	500	6860	10	1	22953277	2578	132.12	4.19	12	5.49	85.00	2681.00	13150	20240131	-14.60	3190	20231027	252.04	13150	-14.60	20240131	6050	85.62	20240112	13150	-14.60	20240131	3190	252.04	20231027	3.60	N	124500	500	114 억		870512	N	N	0	N	00	N
94	20240214	120702	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11090	370	2	3.45	13497129110	1188152	114.45	10600	11840	10500	13930	7510	10720	11360.40	3.79	0	-77289	11773	11246	10893	10366	10013	11070	10190	115	3210	500	6860	10	1	22953277	2546	130.47	4.14	12	5.18	85.00	2681.00	13150	20240131	-15.67	3190	20231027	247.65	13150	-15.67	20240131	6050	83.31	20240112	13150	-15.67	20240131	3190	247.65	20231027	3.60	N	124500	500	114 억		870512	N	N	0	N	00	N
95	20240214	110708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11480	760	2	7.09	11918692020	1047012	100.85	10600	11840	10500	13930	7510	10720	11384.27	3.79	0	-47356	11773	11246	10893	10366	10013	11070	10190	115	3210	500	6860	10	1	22953277	2635	135.06	4.28	12	4.56	85.00	2681.00	13150	20240131	-12.70	3190	20231027	259.87	13150	-12.70	20240131	6050	89.75	20240112	13150	-12.70	20240131	3190	259.87	20231027	3.60	N	124500	500	114 억		870512	N	N	0	N	00	N
96	20240214	090659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10900	180	2	1.68	980554860	89543	8.63	10600	11180	10500	13930	7510	10720	10953.72	3.79	0	5726	11773	11246	10893	10366	10013	11070	10190	115	3210	500	6860	10	1	22953277	2502	128.24	4.07	12	0.39	85.00	2681.00	13150	20240131	-17.11	3190	20231027	241.69	13150	-17.11	20240131	6050	80.17	20240112	13150	-17.11	20240131	3190	241.69	20231027	3.60	N	124500	500	114 억		870512	N	N	0	N	00	N
97	20240213	160659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10720	-120	5	-1.11	11231150070	1026120	19.23	11320	11420	10540	14090	7590	10840	10946.43	4.34	0	-125173	13206	12022	10936	9752	8666	12615	10345	115	3250	500	6930	10	1	22953277	2461	126.12	4.00	12	4.47	85.00	2681.00	13150	20240131	-18.48	3190	20231027	236.05	13150	-18.48	20240131	6050	77.19	20240112	13150	-18.48	20240131	3190	236.05	20231027	4.14	N	124500	500	114 억		995731	N	N	0	N	00	N
98	20240213	150657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10600	-240	5	-2.21	10262293420	935231	17.53	11320	11420	10560	14090	7590	10840	10973.27	4.34	0	-104277	13206	12022	10936	9752	8666	12615	10345	115	3250	500	6930	10	1	22953277	2433	124.71	3.95	12	4.07	85.00	2681.00	13150	20240131	-19.39	3190	20231027	232.29	13150	-19.39	20240131	6050	75.21	20240112	13150	-19.39	20240131	3190	232.29	20231027	4.14	N	124500	500	114 억		995731	N	N	0	N	00	N
99	20240213	140705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10840	0	3	0.00	8846988170	802749	15.04	11320	11420	10670	14090	7590	10840	11021.29	4.34	0	-73634	13206	12022	10936	9752	8666	12615	10345	115	3250	500	6930	10	1	22953277	2488	127.53	4.04	12	3.50	85.00	2681.00	13150	20240131	-17.57	3190	20231027	239.81	13150	-17.57	20240131	6050	79.17	20240112	13150	-17.57	20240131	3190	239.81	20231027	4.14	N	124500	500	114 억		995731	N	N	0	N	00	N
100	20240213	130656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10800	-40	5	-0.37	7795465550	705250	13.22	11320	11420	10700	14090	7590	10840	11054.05	4.34	0	-53903	13206	12022	10936	9752	8666	12615	10345	115	3250	500	6930	10	1	22953277	2479	127.06	4.03	12	3.07	85.00	2681.00	13150	20240131	-17.87	3190	20231027	238.56	13150	-17.87	20240131	6050	78.51	20240112	13150	-17.87	20240131	3190	238.56	20231027	4.14	N	124500	500	114 억		995731	N	N	0	N	00	N
101	20240213	120705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11000	160	2	1.48	7143861850	645642	12.10	11320	11420	10700	14090	7590	10840	11065.40	4.34	0	-44164	13206	12022	10936	9752	8666	12615	10345	115	3250	500	6930	10	1	22953277	2525	129.41	4.10	12	2.81	85.00	2681.00	13150	20240131	-16.35	3190	20231027	244.83	13150	-16.35	20240131	6050	81.82	20240112	13150	-16.35	20240131	3190	244.83	20231027	4.14	N	124500	500	114 억		995731	N	N	0	N	00	N
102	20240213	110706	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11190	350	2	3.23	6195059150	559930	10.49	11320	11420	10700	14090	7590	10840	11064.75	4.34	0	-63544	13206	12022	10936	9752	8666	12615	10345	115	3250	500	6930	10	1	22953277	2568	131.65	4.17	12	2.44	85.00	2681.00	13150	20240131	-14.90	3190	20231027	250.78	13150	-14.90	20240131	6050	84.96	20240112	13150	-14.90	20240131	3190	250.78	20231027	4.14	N	124500	500	114 억		995731	N	N	0	N	00	N
103	20240213	100554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11040	200	2	1.85	4992494130	452060	8.47	11320	11420	10700	14090	7590	10840	11044.74	4.34	0	-68011	13206	12022	10936	9752	8666	12615	10345	115	3250	500	6930	10	1	22953277	2534	129.88	4.12	12	1.97	85.00	2681.00	13150	20240131	-16.05	3190	20231027	246.08	13150	-16.05	20240131	6050	82.48	20240112	13150	-16.05	20240131	3190	246.08	20231027	4.14	N	124500	500	114 억		995731	N	N	0	N	00	N