KissMeData/424760/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	161218	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1570	-25	5	-1.57	20010060	12793	54.10	1595	1596	1535	2070	1117	1595	1564.14	0.46	0	-672	1641	1617	1586	1562	1531	1602	1547	19	475	100	1080	1	1	19420002	305	120.77	1.99	12	0.07	13.00	787.00	3705	20230302	-57.62	1376	20231127	14.10	2135	-26.46	20240124	1472	6.66	20240102	3705	-57.62	20230302	1376	14.10	20231127	0.68	N	424760	100	19 억		90301	N	N	0	N	00	N
3	20240229	151224	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1559	-36	5	-2.26	16309838	10420	44.06	1595	1596	1556	2070	1117	1595	1565.24	0.46	0	-683	1641	1617	1586	1562	1531	1602	1547	19	475	100	1080	1	1	19420002	303	119.92	1.98	12	0.05	13.00	787.00	3705	20230302	-57.92	1376	20231127	13.30	2135	-26.98	20240124	1472	5.91	20240102	3705	-57.92	20230302	1376	13.30	20231127	0.68	N	424760	100	19 억		90301	N	N	0	N	00	N
4	20240229	141224	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1569	-26	5	-1.63	15163598	9684	40.95	1595	1596	1556	2070	1117	1595	1565.84	0.46	0	-310	1641	1617	1586	1562	1531	1602	1547	19	475	100	1080	1	1	19420002	305	120.69	1.99	12	0.05	13.00	787.00	3705	20230302	-57.65	1376	20231127	14.03	2135	-26.51	20240124	1472	6.59	20240102	3705	-57.65	20230302	1376	14.03	20231127	0.68	N	424760	100	19 억		90301	N	N	0	N	00	N
5	20240229	131222	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1577	-18	5	-1.13	14950038	9548	40.37	1595	1596	1556	2070	1117	1595	1565.78	0.46	0	-288	1641	1617	1586	1562	1531	1602	1547	19	475	100	1080	1	1	19420002	306	121.31	2.00	12	0.05	13.00	787.00	3705	20230302	-57.44	1376	20231127	14.61	2135	-26.14	20240124	1472	7.13	20240102	3705	-57.44	20230302	1376	14.61	20231127	0.68	N	424760	100	19 억		90301	N	N	0	N	00	N
6	20240229	121221	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1578	-17	5	-1.07	14882227	9505	40.19	1595	1596	1556	2070	1117	1595	1565.73	0.46	0	-274	1641	1617	1586	1562	1531	1602	1547	19	475	100	1080	1	1	19420002	306	121.38	2.01	12	0.05	13.00	787.00	3705	20230302	-57.41	1376	20231127	14.68	2135	-26.09	20240124	1472	7.20	20240102	3705	-57.41	20230302	1376	14.68	20231127	0.68	N	424760	100	19 억		90301	N	N	0	N	00	N
7	20240229	111226	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1584	-11	5	-0.69	11805668	7529	31.84	1595	1596	1556	2070	1117	1595	1568.03	0.46	0	-273	1641	1617	1586	1562	1531	1602	1547	19	475	100	1080	1	1	19420002	308	121.85	2.01	12	0.04	13.00	787.00	3705	20230302	-57.25	1376	20231127	15.12	2135	-25.81	20240124	1472	7.61	20240102	3705	-57.25	20230302	1376	15.12	20231127	0.68	N	424760	100	19 억		90301	N	N	0	N	00	N
8	20240229	101227	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1587	-8	5	-0.50	2744455	1723	7.29	1595	1596	1587	2070	1117	1595	1592.84	0.46	0	-253	1641	1617	1586	1562	1531	1602	1547	19	475	100	1080	1	1	19420002	308	122.08	2.02	12	0.01	13.00	787.00	3705	20230302	-57.17	1376	20231127	15.33	2135	-25.67	20240124	1472	7.81	20240102	3705	-57.17	20230302	1376	15.33	20231127	0.68	N	424760	100	19 억		90301	N	N	0	N	00	N
9	20240229	091224	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1596	1	2	0.06	1976225	1239	5.24	1595	1596	1595	2070	1117	1595	1595.02	0.46	0	-251	1641	1617	1586	1562	1531	1602	1547	19	475	100	1080	1	1	19420002	310	122.77	2.03	12	0.01	13.00	787.00	3705	20230302	-56.92	1376	20231127	15.99	2135	-25.25	20240124	1472	8.42	20240102	3705	-56.92	20230302	1376	15.99	20231127	0.68	N	424760	100	19 억		90301	N	N	0	N	00	N
10	20240228	161112	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1595	30	2	1.92	37090332	23649	99.86	1600	1610	1555	2030	1096	1565	1568.37	0.46	0	602	1637	1600	1578	1541	1519	1590	1531	19	465	100	1060	1	1	19420002	310	122.69	2.03	12	0.12	13.00	787.00	3950	20230222	-59.62	1376	20231127	15.92	2135	-25.29	20240124	1472	8.36	20240102	3705	-56.95	20230302	1376	15.92	20231127	0.68	N	424760	100	19 억		89699	N	N	0	N	00	N
11	20240228	151110	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1574	9	2	0.58	36352304	23186	97.91	1600	1610	1555	2030	1096	1565	1567.86	0.46	0	596	1637	1600	1578	1541	1519	1590	1531	19	465	100	1060	1	1	19420002	306	121.08	2.00	12	0.12	13.00	787.00	3950	20230222	-60.15	1376	20231127	14.39	2135	-26.28	20240124	1472	6.93	20240102	3705	-57.52	20230302	1376	14.39	20231127	0.68	N	424760	100	19 억		89699	N	N	0	N	00	N
12	20240228	141222	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1590	25	2	1.60	35527128	22662	95.69	1600	1610	1555	2030	1096	1565	1567.70	0.46	0	643	1637	1600	1578	1541	1519	1590	1531	19	465	100	1060	1	1	19420002	309	122.31	2.02	12	0.12	13.00	787.00	3950	20230222	-59.75	1376	20231127	15.55	2135	-25.53	20240124	1472	8.02	20240102	3705	-57.09	20230302	1376	15.55	20231127	0.68	N	424760	100	19 억		89699	N	N	0	N	00	N
13	20240228	131208	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1558	-7	5	-0.45	25751748	16415	69.31	1600	1610	1558	2030	1096	1565	1568.79	0.46	0	606	1637	1600	1578	1541	1519	1590	1531	19	465	100	1060	1	1	19420002	303	119.85	1.98	12	0.08	13.00	787.00	3950	20230222	-60.56	1376	20231127	13.23	2135	-27.03	20240124	1472	5.84	20240102	3705	-57.95	20230302	1376	13.23	20231127	0.68	N	424760	100	19 억		89699	N	N	0	N	00	N
14	20240228	121226	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1563	-2	5	-0.13	15829089	10057	42.47	1600	1610	1561	2030	1096	1565	1573.94	0.46	0	912	1637	1600	1578	1541	1519	1590	1531	19	465	100	1060	1	1	19420002	304	120.23	1.99	12	0.05	13.00	787.00	3950	20230222	-60.43	1376	20231127	13.59	2135	-26.79	20240124	1472	6.18	20240102	3705	-57.81	20230302	1376	13.59	20231127	0.68	N	424760	100	19 억		89699	N	N	0	N	00	N
15	20240228	111141	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1565	0	3	0.00	10854045	6878	29.04	1600	1610	1565	2030	1096	1565	1578.08	0.46	0	1099	1637	1600	1578	1541	1519	1590	1531	19	465	100	1060	1	1	19420002	304	120.38	1.99	12	0.04	13.00	787.00	3950	20230222	-60.38	1376	20231127	13.74	2135	-26.70	20240124	1472	6.32	20240102	3705	-57.76	20230302	1376	13.74	20231127	0.68	N	424760	100	19 억		89699	N	N	0	N	00	N
16	20240228	101223	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1576	11	2	0.70	5269453	3317	14.01	1600	1610	1575	2030	1096	1565	1588.62	0.46	0	867	1637	1600	1578	1541	1519	1590	1531	19	465	100	1060	1	1	19420002	306	121.23	2.00	12	0.02	13.00	787.00	3950	20230222	-60.10	1376	20231127	14.53	2135	-26.18	20240124	1472	7.07	20240102	3705	-57.46	20230302	1376	14.53	20231127	0.68	N	424760	100	19 억		89699	N	N	0	N	00	N
17	20240228	091227	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1590	25	2	1.60	2301848	1435	6.06	1600	1610	1590	2030	1096	1565	1604.08	0.46	0	-36	1637	1600	1578	1541	1519	1590	1531	19	465	100	1060	1	1	19420002	309	122.31	2.02	12	0.01	13.00	787.00	3950	20230222	-59.75	1376	20231127	15.55	2135	-25.53	20240124	1472	8.02	20240102	3705	-57.09	20230302	1376	15.55	20231127	0.68	N	424760	100	19 억		89699	N	N	0	N	00	N
18	20240227	161221	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1565	-38	5	-2.37	35227904	22404	262.80	1603	1615	1556	2080	1123	1603	1572.39	0.48	0	-2897	1642	1622	1604	1584	1566	1613	1575	19	477	100	1090	1	1	19420002	304	120.38	1.99	12	0.12	13.00	787.00	3950	20230222	-60.38	1376	20231127	13.74	2135	-26.70	20240124	1472	6.32	20240102	3705	-57.76	20230302	1376	13.74	20231127	0.68	N	424760	100	19 억		92579	N	N	0	N	00	N
19	20240227	151222	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1567	-36	5	-2.25	30172897	19174	224.91	1603	1615	1556	2080	1123	1603	1573.64	0.48	0	216	1642	1622	1604	1584	1566	1613	1575	19	477	100	1090	1	1	19420002	304	120.54	1.99	12	0.10	13.00	787.00	3950	20230222	-60.33	1376	20231127	13.88	2135	-26.60	20240124	1472	6.45	20240102	3705	-57.71	20230302	1376	13.88	20231127	0.68	N	424760	100	19 억		92579	N	N	0	N	00	N
20	20240227	141219	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1585	-18	5	-1.12	11473328	7244	84.97	1603	1615	1573	2080	1123	1603	1583.84	0.48	0	-805	1642	1622	1604	1584	1566	1613	1575	19	477	100	1090	1	1	19420002	308	121.92	2.01	12	0.04	13.00	787.00	3950	20230222	-59.87	1376	20231127	15.19	2135	-25.76	20240124	1472	7.68	20240102	3705	-57.22	20230302	1376	15.19	20231127	0.68	N	424760	100	19 억		92579	N	N	0	N	00	N
21	20240227	131140	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1580	-23	5	-1.43	10971852	6927	81.26	1603	1615	1573	2080	1123	1603	1583.93	0.48	0	-712	1642	1622	1604	1584	1566	1613	1575	19	477	100	1090	1	1	19420002	307	121.54	2.01	12	0.04	13.00	787.00	3950	20230222	-60.00	1376	20231127	14.83	2135	-26.00	20240124	1472	7.34	20240102	3705	-57.35	20230302	1376	14.83	20231127	0.68	N	424760	100	19 억		92579	N	N	0	N	00	N
22	20240227	121221	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1586	-17	5	-1.06	10514588	6638	77.87	1603	1615	1573	2080	1123	1603	1584.00	0.48	0	-598	1642	1622	1604	1584	1566	1613	1575	19	477	100	1090	1	1	19420002	308	122.00	2.02	12	0.03	13.00	787.00	3950	20230222	-59.85	1376	20231127	15.26	2135	-25.71	20240124	1472	7.74	20240102	3705	-57.19	20230302	1376	15.26	20231127	0.68	N	424760	100	19 억		92579	N	N	0	N	00	N
23	20240227	111223	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1587	-16	5	-1.00	10503486	6631	77.78	1603	1615	1573	2080	1123	1603	1584.00	0.48	0	-591	1642	1622	1604	1584	1566	1613	1575	19	477	100	1090	1	1	19420002	308	122.08	2.02	12	0.03	13.00	787.00	3950	20230222	-59.82	1376	20231127	15.33	2135	-25.67	20240124	1472	7.81	20240102	3705	-57.17	20230302	1376	15.33	20231127	0.68	N	424760	100	19 억		92579	N	N	0	N	00	N
24	20240227	101217	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1582	-21	5	-1.31	8277331	5224	61.28	1603	1615	1573	2080	1123	1603	1584.48	0.48	0	-557	1642	1622	1604	1584	1566	1613	1575	19	477	100	1090	1	1	19420002	307	121.69	2.01	12	0.03	13.00	787.00	3950	20230222	-59.95	1376	20231127	14.97	2135	-25.90	20240124	1472	7.47	20240102	3705	-57.30	20230302	1376	14.97	20231127	0.68	N	424760	100	19 억		92579	N	N	0	N	00	N
25	20240227	091221	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1599	-4	5	-0.25	731353	456	5.35	1603	1615	1588	2080	1123	1603	1603.84	0.48	0	30	1642	1622	1604	1584	1566	1613	1575	19	477	100	1090	1	1	19420002	311	123.00	2.03	12	0.00	13.00	787.00	3950	20230222	-59.52	1376	20231127	16.21	2135	-25.11	20240124	1472	8.63	20240102	3705	-56.84	20230302	1376	16.21	20231127	0.68	N	424760	100	19 억		92579	N	N	0	N	00	N
26	20240226	161216	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1603	-24	5	-1.48	13520626	8474	53.80	1618	1624	1586	2115	1139	1627	1595.54	0.49	0	-2061	1663	1645	1621	1603	1579	1654	1612	19	488	100	1100	1	1	19420002	311	123.31	2.04	12	0.04	13.00	787.00	3950	20230222	-59.42	1376	20231127	16.50	2135	-24.92	20240124	1472	8.90	20240102	3705	-56.73	20230302	1376	16.50	20231127	0.67	N	424760	100	19 억		94459	N	N	0	N	00	N
27	20240226	151207	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1586	-41	5	-2.52	12139248	7612	48.32	1618	1624	1586	2115	1139	1627	1594.75	0.49	0	-1863	1663	1645	1621	1603	1579	1654	1612	19	488	100	1100	1	1	19420002	308	122.00	2.02	12	0.04	13.00	787.00	3950	20230222	-59.85	1376	20231127	15.26	2135	-25.71	20240124	1472	7.74	20240102	3705	-57.19	20230302	1376	15.26	20231127	0.67	N	424760	100	19 억		94459	N	N	0	N	00	N
28	20240226	141213	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1599	-28	5	-1.72	9433195	5906	37.49	1618	1624	1586	2115	1139	1627	1597.22	0.49	0	-1562	1663	1645	1621	1603	1579	1654	1612	19	488	100	1100	1	1	19420002	311	123.00	2.03	12	0.03	13.00	787.00	3950	20230222	-59.52	1376	20231127	16.21	2135	-25.11	20240124	1472	8.63	20240102	3705	-56.84	20230302	1376	16.21	20231127	0.67	N	424760	100	19 억		94459	N	N	0	N	00	N
29	20240226	131205	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1590	-37	5	-2.27	7429120	4646	29.49	1618	1624	1586	2115	1139	1627	1599.04	0.49	0	-891	1663	1645	1621	1603	1579	1654	1612	19	488	100	1100	1	1	19420002	309	122.31	2.02	12	0.02	13.00	787.00	3950	20230222	-59.75	1376	20231127	15.55	2135	-25.53	20240124	1472	8.02	20240102	3705	-57.09	20230302	1376	15.55	20231127	0.67	N	424760	100	19 억		94459	N	N	0	N	00	N
30	20240226	121205	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1597	-30	5	-1.84	6033213	3775	23.97	1618	1624	1586	2115	1139	1627	1598.20	0.49	0	-754	1663	1645	1621	1603	1579	1654	1612	19	488	100	1100	1	1	19420002	310	122.85	2.03	12	0.02	13.00	787.00	3950	20230222	-59.57	1376	20231127	16.06	2135	-25.20	20240124	1472	8.49	20240102	3705	-56.90	20230302	1376	16.06	20231127	0.67	N	424760	100	19 억		94459	N	N	0	N	00	N
31	20240226	111203	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1586	-41	5	-2.52	4950185	3094	19.64	1618	1624	1586	2115	1139	1627	1599.93	0.49	0	-556	1663	1645	1621	1603	1579	1654	1612	19	488	100	1100	1	1	19420002	308	122.00	2.02	12	0.02	13.00	787.00	3950	20230222	-59.85	1376	20231127	15.26	2135	-25.71	20240124	1472	7.74	20240102	3705	-57.19	20230302	1376	15.26	20231127	0.67	N	424760	100	19 억		94459	N	N	0	N	00	N
32	20240226	101159	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1594	-33	5	-2.03	4855017	3034	19.26	1618	1624	1587	2115	1139	1627	1600.20	0.49	0	-556	1663	1645	1621	1603	1579	1654	1612	19	488	100	1100	1	1	19420002	310	122.62	2.03	12	0.02	13.00	787.00	3950	20230222	-59.65	1376	20231127	15.84	2135	-25.34	20240124	1472	8.29	20240102	3705	-56.98	20230302	1376	15.84	20231127	0.67	N	424760	100	19 억		94459	N	N	0	N	00	N
33	20240226	091158	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1611	-16	5	-0.98	1160091	718	4.56	1618	1624	1611	2115	1139	1627	1615.73	0.49	0	-10	1663	1645	1621	1603	1579	1654	1612	19	488	100	1100	1	1	19420002	313	123.92	2.05	12	0.00	13.00	787.00	3950	20230222	-59.22	1376	20231127	17.08	2135	-24.54	20240124	1472	9.44	20240102	3705	-56.52	20230302	1376	17.08	20231127	0.67	N	424760	100	19 억		94459	N	N	0	N	00	N
34	20240223	161159	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1627	-2	5	-0.12	25556342	15752	89.24	1610	1639	1597	2115	1141	1629	1622.42	0.50	0	-2459	1663	1646	1618	1601	1573	1654	1609	19	486	100	1100	1	1	19420002	316	125.15	2.07	12	0.08	13.00	787.00	3950	20230222	-58.81	1376	20231127	18.24	2135	-23.79	20240124	1472	10.53	20240102	3705	-56.09	20230302	1376	18.24	20231127	0.69	N	424760	100	19 억		96899	N	N	0	N	00	N
35	20240223	151152	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1627	-2	5	-0.12	25209791	15539	88.03	1610	1639	1597	2115	1141	1629	1622.36	0.50	0	-2440	1663	1646	1618	1601	1573	1654	1609	19	486	100	1100	1	1	19420002	316	125.15	2.07	12	0.08	13.00	787.00	3950	20230222	-58.81	1376	20231127	18.24	2135	-23.79	20240124	1472	10.53	20240102	3705	-56.09	20230302	1376	18.24	20231127	0.69	N	424760	100	19 억		96899	N	N	0	N	00	N
36	20240223	141152	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1610	-19	5	-1.17	11932215	7413	42.00	1610	1618	1597	2115	1141	1629	1609.63	0.50	0	-2298	1663	1646	1618	1601	1573	1654	1609	19	486	100	1100	1	1	19420002	313	123.85	2.05	12	0.04	13.00	787.00	3950	20230222	-59.24	1376	20231127	17.01	2135	-24.59	20240124	1472	9.38	20240102	3705	-56.55	20230302	1376	17.01	20231127	0.69	N	424760	100	19 억		96899	N	N	0	N	00	N
37	20240223	131152	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1603	-26	5	-1.60	9492380	5893	33.38	1610	1616	1597	2115	1141	1629	1610.79	0.50	0	-1291	1663	1646	1618	1601	1573	1654	1609	19	486	100	1100	1	1	19420002	311	123.31	2.04	12	0.03	13.00	787.00	3950	20230222	-59.42	1376	20231127	16.50	2135	-24.92	20240124	1472	8.90	20240102	3705	-56.73	20230302	1376	16.50	20231127	0.69	N	424760	100	19 억		96899	N	N	0	N	00	N
38	20240223	121155	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1615	-14	5	-0.86	5668043	3526	19.98	1610	1616	1597	2115	1141	1629	1607.50	0.50	0	-1167	1663	1646	1618	1601	1573	1654	1609	19	486	100	1100	1	1	19420002	314	124.23	2.05	12	0.02	13.00	787.00	3950	20230222	-59.11	1376	20231127	17.37	2135	-24.36	20240124	1472	9.71	20240102	3705	-56.41	20230302	1376	17.37	20231127	0.69	N	424760	100	19 억		96899	N	N	0	N	00	N
39	20240223	111139	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1613	-16	5	-0.98	3901327	2432	13.78	1610	1615	1597	2115	1141	1629	1604.16	0.50	0	-1043	1663	1646	1618	1601	1573	1654	1609	19	486	100	1100	1	1	19420002	313	124.08	2.05	12	0.01	13.00	787.00	3950	20230222	-59.16	1376	20231127	17.22	2135	-24.45	20240124	1472	9.58	20240102	3705	-56.46	20230302	1376	17.22	20231127	0.69	N	424760	100	19 억		96899	N	N	0	N	00	N
40	20240223	101147	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1600	-29	5	-1.78	3275115	2043	11.57	1610	1615	1597	2115	1141	1629	1603.09	0.50	0	-791	1663	1646	1618	1601	1573	1654	1609	19	486	100	1100	1	1	19420002	311	123.08	2.03	12	0.01	13.00	787.00	3950	20230222	-59.49	1376	20231127	16.28	2135	-25.06	20240124	1472	8.70	20240102	3705	-56.82	20230302	1376	16.28	20231127	0.69	N	424760	100	19 억		96899	N	N	0	N	00	N
41	20240223	091149	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1600	-29	5	-1.78	1854266	1157	6.55	1610	1615	1597	2115	1141	1629	1602.65	0.50	0	-92	1663	1646	1618	1601	1573	1654	1609	19	486	100	1100	1	1	19420002	311	123.08	2.03	12	0.01	13.00	787.00	3950	20230222	-59.49	1376	20231127	16.28	2135	-25.06	20240124	1472	8.70	20240102	3705	-56.82	20230302	1376	16.28	20231127	0.69	N	424760	100	19 억		96899	N	N	0	N	00	N
42	20240222	161135	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1629	11	2	0.68	26488554	16565	28.99	1618	1635	1590	2100	1133	1618	1599.07	0.50	0	386	1732	1675	1643	1586	1554	1659	1570	19	482	100	1100	1	1	19420002	316	125.31	2.07	12	0.09	13.00	787.00	3950	20230222	-58.76	1376	20231127	18.39	2135	-23.70	20240124	1472	10.67	20240102	3950	-58.76	20230222	1376	18.39	20231127	0.69	N	424760	100	19 억		96513	N	Y	0	N	00	N
43	20240222	151144	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1604	-14	5	-0.87	25218180	15784	27.62	1618	1635	1590	2100	1133	1618	1597.71	0.50	0	395	1732	1675	1643	1586	1554	1659	1570	19	482	100	1100	1	1	19420002	311	123.38	2.04	12	0.08	13.00	787.00	3950	20230222	-59.39	1376	20231127	16.57	2135	-24.87	20240124	1472	8.97	20240102	3950	-59.39	20230222	1376	16.57	20231127	0.69	N	424760	100	19 억		96513	N	N	0	N	00	N
44	20240222	141142	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1598	-20	5	-1.24	15442815	9658	16.90	1618	1635	1590	2100	1133	1618	1598.97	0.50	0	3067	1732	1675	1643	1586	1554	1659	1570	19	482	100	1100	1	1	19420002	310	122.92	2.03	12	0.05	13.00	787.00	3950	20230222	-59.54	1376	20231127	16.13	2135	-25.15	20240124	1472	8.56	20240102	3950	-59.54	20230222	1376	16.13	20231127	0.69	N	424760	100	19 억		96513	N	N	0	N	00	N
45	20240222	131126	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1603	-15	5	-0.93	14261388	8917	15.61	1618	1635	1590	2100	1133	1618	1599.35	0.50	0	3068	1732	1675	1643	1586	1554	1659	1570	19	482	100	1100	1	1	19420002	311	123.31	2.04	12	0.05	13.00	787.00	3950	20230222	-59.42	1376	20231127	16.50	2135	-24.92	20240124	1472	8.90	20240102	3950	-59.42	20230222	1376	16.50	20231127	0.69	N	424760	100	19 억		96513	N	N	0	N	00	N
46	20240222	121137	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1603	-15	5	-0.93	13733970	8588	15.03	1618	1635	1590	2100	1133	1618	1599.20	0.50	0	3285	1732	1675	1643	1586	1554	1659	1570	19	482	100	1100	1	1	19420002	311	123.31	2.04	12	0.04	13.00	787.00	3950	20230222	-59.42	1376	20231127	16.50	2135	-24.92	20240124	1472	8.90	20240102	3950	-59.42	20230222	1376	16.50	20231127	0.69	N	424760	100	19 억		96513	N	N	0	N	00	N
47	20240222	111137	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1611	-7	5	-0.43	12927130	8082	14.14	1618	1635	1590	2100	1133	1618	1599.50	0.50	0	3291	1732	1675	1643	1586	1554	1659	1570	19	482	100	1100	1	1	19420002	313	123.92	2.05	12	0.04	13.00	787.00	3950	20230222	-59.22	1376	20231127	17.08	2135	-24.54	20240124	1472	9.44	20240102	3950	-59.22	20230222	1376	17.08	20231127	0.69	N	424760	100	19 억		96513	N	N	0	N	00	N
48	20240222	101127	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1614	-4	5	-0.25	11978403	7487	13.10	1618	1635	1590	2100	1133	1618	1599.89	0.50	0	3291	1732	1675	1643	1586	1554	1659	1570	19	482	100	1100	1	1	19420002	313	124.15	2.05	12	0.04	13.00	787.00	3950	20230222	-59.14	1376	20231127	17.30	2135	-24.40	20240124	1472	9.65	20240102	3950	-59.14	20230222	1376	17.30	20231127	0.69	N	424760	100	19 억		96513	N	N	0	N	00	N
49	20240222	091147	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1632	14	2	0.87	6267453	3912	6.85	1618	1635	1600	2100	1133	1618	1602.11	0.50	0	2515	1732	1675	1643	1586	1554	1659	1570	19	482	100	1100	1	1	19420002	317	125.54	2.07	12	0.02	13.00	787.00	3950	20230222	-58.68	1376	20231127	18.60	2135	-23.56	20240124	1472	10.87	20240102	3950	-58.68	20230222	1376	18.60	20231127	0.69	N	424760	100	19 억		96513	N	N	0	N	00	N
50	20240221	161132	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1618	-25	5	-1.52	93765991	56224	270.72	1636	1700	1611	2135	1151	1643	1667.72	0.48	0	2439	1692	1667	1635	1610	1578	1680	1623	19	492	100	1110	1	1	19420002	314	124.46	2.06	12	0.29	13.00	787.00	3950	20230222	-59.04	1376	20231127	17.59	2135	-24.22	20240124	1472	9.92	20240102	3950	-59.04	20230222	1376	17.59	20231127	0.70	N	424760	100	19 억		94074	N	N	0	N	00	N
51	20240221	151123	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1637	-6	5	-0.37	91513488	54832	264.02	1636	1700	1611	2135	1151	1643	1668.98	0.48	0	3320	1692	1667	1635	1610	1578	1680	1623	19	492	100	1110	1	1	19420002	318	125.92	2.08	12	0.28	13.00	787.00	3950	20230222	-58.56	1376	20231127	18.97	2135	-23.33	20240124	1472	11.21	20240102	3950	-58.56	20230222	1376	18.97	20231127	0.70	N	424760	100	19 억		94074	N	N	0	N	00	N
52	20240221	141121	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1647	4	2	0.24	89195584	53420	257.22	1636	1700	1611	2135	1151	1643	1669.70	0.48	0	3644	1692	1667	1635	1610	1578	1680	1623	19	492	100	1110	1	1	19420002	320	126.69	2.09	12	0.28	13.00	787.00	3950	20230222	-58.30	1376	20231127	19.69	2135	-22.86	20240124	1472	11.89	20240102	3950	-58.30	20230222	1376	19.69	20231127	0.70	N	424760	100	19 억		94074	N	N	0	N	00	N
53	20240221	131122	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1648	5	2	0.30	89149562	53392	257.09	1636	1700	1611	2135	1151	1643	1669.72	0.48	0	3646	1692	1667	1635	1610	1578	1680	1623	19	492	100	1110	1	1	19420002	320	126.77	2.09	12	0.27	13.00	787.00	3950	20230222	-58.28	1376	20231127	19.77	2135	-22.81	20240124	1472	11.96	20240102	3950	-58.28	20230222	1376	19.77	20231127	0.70	N	424760	100	19 억		94074	N	N	0	N	00	N
54	20240221	121125	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1626	-17	5	-1.03	85930556	51421	247.60	1636	1700	1611	2135	1151	1643	1671.12	0.48	0	4628	1692	1667	1635	1610	1578	1680	1623	19	492	100	1110	1	1	19420002	316	125.08	2.07	12	0.26	13.00	787.00	3950	20230222	-58.84	1376	20231127	18.17	2135	-23.84	20240124	1472	10.46	20240102	3950	-58.84	20230222	1376	18.17	20231127	0.70	N	424760	100	19 억		94074	N	N	0	N	00	N
55	20240221	111131	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1648	5	2	0.30	81671865	48814	235.04	1636	1700	1611	2135	1151	1643	1673.12	0.48	0	3788	1692	1667	1635	1610	1578	1680	1623	19	492	100	1110	1	1	19420002	320	126.77	2.09	12	0.25	13.00	787.00	3950	20230222	-58.28	1376	20231127	19.77	2135	-22.81	20240124	1472	11.96	20240102	3950	-58.28	20230222	1376	19.77	20231127	0.70	N	424760	100	19 억		94074	N	N	0	N	00	N
56	20240221	101120	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1692	49	2	2.98	63339659	37688	181.47	1636	1700	1636	2135	1151	1643	1680.63	0.48	0	3165	1692	1667	1635	1610	1578	1680	1623	19	492	100	1110	1	1	19420002	329	130.15	2.15	12	0.19	13.00	787.00	3950	20230222	-57.16	1376	20231127	22.97	2135	-20.75	20240124	1472	14.95	20240102	3950	-57.16	20230222	1376	22.97	20231127	0.70	N	424760	100	19 억		94074	N	N	0	N	00	N
57	20240221	091124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1653	10	2	0.61	438800	268	1.29	1636	1655	1636	2135	1151	1643	1637.31	0.48	0	-30	1692	1667	1635	1610	1578	1680	1623	19	492	100	1110	1	1	19420002	321	127.15	2.10	12	0.00	13.00	787.00	3950	20230222	-58.15	1376	20231127	20.13	2135	-22.58	20240124	1472	12.30	20240102	3950	-58.15	20230222	1376	20.13	20231127	0.70	N	424760	100	19 억		94074	N	N	0	N	00	N
58	20240220	161116	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1643	26	2	1.61	32365744	19832	118.09	1630	1660	1603	2100	1132	1617	1632.00	0.48	0	400	1653	1634	1611	1592	1569	1644	1602	19	483	100	1090	1	1	19420002	319	126.38	2.09	12	0.10	13.00	787.00	3950	20230222	-58.41	1376	20231127	19.40	2135	-23.04	20240124	1472	11.62	20240102	3950	-58.41	20230222	1376	19.40	20231127	0.75	N	424760	100	19 억		93674	N	N	0	N	00	N
59	20240220	151113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1642	25	2	1.55	31050130	19031	113.32	1630	1660	1603	2100	1132	1617	1631.56	0.48	0	483	1653	1634	1611	1592	1569	1644	1602	19	483	100	1090	1	1	19420002	319	126.31	2.09	12	0.10	13.00	787.00	3950	20230222	-58.43	1376	20231127	19.33	2135	-23.09	20240124	1472	11.55	20240102	3950	-58.43	20230222	1376	19.33	20231127	0.75	N	424760	100	19 억		93674	N	N	0	N	00	N
60	20240220	141108	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1646	29	2	1.79	29179020	17886	106.50	1630	1660	1603	2100	1132	1617	1631.39	0.48	0	678	1653	1634	1611	1592	1569	1644	1602	19	483	100	1090	1	1	19420002	320	126.62	2.09	12	0.09	13.00	787.00	3950	20230222	-58.33	1376	20231127	19.62	2135	-22.90	20240124	1472	11.82	20240102	3950	-58.33	20230222	1376	19.62	20231127	0.75	N	424760	100	19 억		93674	N	N	0	N	00	N
61	20240220	131115	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1633	16	2	0.99	13285330	8196	48.80	1630	1634	1603	2100	1132	1617	1620.95	0.48	0	253	1653	1634	1611	1592	1569	1644	1602	19	483	100	1090	1	1	19420002	317	125.62	2.07	12	0.04	13.00	787.00	3950	20230222	-58.66	1376	20231127	18.68	2135	-23.51	20240124	1472	10.94	20240102	3950	-58.66	20230222	1376	18.68	20231127	0.75	N	424760	100	19 억		93674	N	N	0	N	00	N
62	20240220	121104	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1634	17	2	1.05	12143521	7496	44.63	1630	1634	1603	2100	1132	1617	1620.00	0.48	0	240	1653	1634	1611	1592	1569	1644	1602	19	483	100	1090	1	1	19420002	317	125.69	2.08	12	0.04	13.00	787.00	3950	20230222	-58.63	1376	20231127	18.75	2135	-23.47	20240124	1472	11.01	20240102	3950	-58.63	20230222	1376	18.75	20231127	0.75	N	424760	100	19 억		93674	N	N	0	N	00	N
63	20240220	111109	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1633	16	2	0.99	10669228	6593	39.26	1630	1634	1603	2100	1132	1617	1618.27	0.48	0	288	1653	1634	1611	1592	1569	1644	1602	19	483	100	1090	1	1	19420002	317	125.62	2.07	12	0.03	13.00	787.00	3950	20230222	-58.66	1376	20231127	18.68	2135	-23.51	20240124	1472	10.94	20240102	3950	-58.66	20230222	1376	18.68	20231127	0.75	N	424760	100	19 억		93674	N	N	0	N	00	N
64	20240220	101103	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1633	16	2	0.99	9704524	6001	35.73	1630	1634	1603	2100	1132	1617	1617.15	0.48	0	298	1653	1634	1611	1592	1569	1644	1602	19	483	100	1090	1	1	19420002	317	125.62	2.07	12	0.03	13.00	787.00	3950	20230222	-58.66	1376	20231127	18.68	2135	-23.51	20240124	1472	10.94	20240102	3950	-58.66	20230222	1376	18.68	20231127	0.75	N	424760	100	19 억		93674	N	N	0	N	00	N
65	20240220	091123	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1629	12	2	0.74	1541490	952	5.67	1630	1630	1617	2100	1132	1617	1619.21	0.48	0	118	1653	1634	1611	1592	1569	1644	1602	19	483	100	1090	1	1	19420002	316	125.31	2.07	12	0.00	13.00	787.00	3950	20230222	-58.76	1376	20231127	18.39	2135	-23.70	20240124	1472	10.67	20240102	3950	-58.76	20230222	1376	18.39	20231127	0.75	N	424760	100	19 억		93674	N	N	0	N	00	N
66	20240219	161117	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1617	6	2	0.37	27056552	16794	65.30	1611	1630	1588	2090	1128	1611	1611.08	0.48	0	1297	1647	1629	1594	1576	1541	1638	1585	19	479	100	1090	1	1	19420002	314	124.38	2.05	12	0.09	13.00	787.00	3950	20230222	-59.06	1376	20231127	17.51	2135	-24.26	20240124	1472	9.85	20240102	3950	-59.06	20230222	1376	17.51	20231127	0.75	N	424760	100	19 억		92377	N	N	0	N	00	N
67	20240219	151120	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1619	8	2	0.50	26400050	16388	63.72	1611	1630	1588	2090	1128	1611	1610.94	0.48	0	1297	1647	1629	1594	1576	1541	1638	1585	19	479	100	1090	1	1	19420002	314	124.54	2.06	12	0.08	13.00	787.00	3950	20230222	-59.01	1376	20231127	17.66	2135	-24.17	20240124	1472	9.99	20240102	3950	-59.01	20230222	1376	17.66	20231127	0.75	N	424760	100	19 억		92377	N	N	0	N	00	N
68	20240219	141120	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1608	-3	5	-0.19	25822427	16029	62.33	1611	1630	1588	2090	1128	1611	1610.98	0.48	0	1203	1647	1629	1594	1576	1541	1638	1585	19	479	100	1090	1	1	19420002	312	123.69	2.04	12	0.08	13.00	787.00	3950	20230222	-59.29	1376	20231127	16.86	2135	-24.68	20240124	1472	9.24	20240102	3950	-59.29	20230222	1376	16.86	20231127	0.75	N	424760	100	19 억		92377	N	N	0	N	00	N
69	20240219	131118	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1619	8	2	0.50	25672884	15936	61.96	1611	1630	1588	2090	1128	1611	1611.00	0.48	0	1201	1647	1629	1594	1576	1541	1638	1585	19	479	100	1090	1	1	19420002	314	124.54	2.06	12	0.08	13.00	787.00	3950	20230222	-59.01	1376	20231127	17.66	2135	-24.17	20240124	1472	9.99	20240102	3950	-59.01	20230222	1376	17.66	20231127	0.75	N	424760	100	19 억		92377	N	N	0	N	00	N
70	20240219	121117	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1588	-23	5	-1.43	24806455	15400	59.88	1611	1630	1588	2090	1128	1611	1610.81	0.48	0	1197	1647	1629	1594	1576	1541	1638	1585	19	479	100	1090	1	1	19420002	308	122.15	2.02	12	0.08	13.00	787.00	3950	20230222	-59.80	1376	20231127	15.41	2135	-25.62	20240124	1472	7.88	20240102	3950	-59.80	20230222	1376	15.41	20231127	0.75	N	424760	100	19 억		92377	N	N	0	N	00	N
71	20240219	111113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1594	-17	5	-1.06	19521862	12090	47.01	1611	1630	1594	2090	1128	1611	1614.71	0.48	0	780	1647	1629	1594	1576	1541	1638	1585	19	479	100	1090	1	1	19420002	310	122.62	2.03	12	0.06	13.00	787.00	3950	20230222	-59.65	1376	20231127	15.84	2135	-25.34	20240124	1472	8.29	20240102	3950	-59.65	20230222	1376	15.84	20231127	0.75	N	424760	100	19 억		92377	N	N	0	N	00	N
72	20240219	101108	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1624	13	2	0.81	6590868	4063	15.80	1611	1630	1611	2090	1128	1611	1622.17	0.48	0	649	1647	1629	1594	1576	1541	1638	1585	19	479	100	1090	1	1	19420002	315	124.92	2.06	12	0.02	13.00	787.00	3950	20230222	-58.89	1376	20231127	18.02	2135	-23.93	20240124	1472	10.33	20240102	3950	-58.89	20230222	1376	18.02	20231127	0.75	N	424760	100	19 억		92377	N	N	0	N	00	N
73	20240219	091111	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1630	19	2	1.18	1991542	1228	4.77	1611	1630	1611	2090	1128	1611	1621.78	0.48	0	719	1647	1629	1594	1576	1541	1638	1585	19	479	100	1090	1	1	19420002	317	125.38	2.07	12	0.01	13.00	787.00	3950	20230222	-58.73	1376	20231127	18.46	2135	-23.65	20240124	1472	10.73	20240102	3950	-58.73	20230222	1376	18.46	20231127	0.75	N	424760	100	19 억		92377	N	N	0	N	00	N
74	20240216	161100	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1611	40	2	2.55	40796561	25717	50.63	1571	1612	1559	2040	1100	1571	1586.29	0.47	0	1404	1643	1607	1584	1548	1525	1595	1536	19	469	100	1060	1	1	19420002	313	123.92	2.05	12	0.13	13.00	787.00	3950	20230222	-59.22	1376	20231127	17.08	2135	-24.54	20240124	1472	9.44	20240102	3950	-59.22	20230222	1376	17.08	20231127	0.76	N	424760	100	19 억		90973	N	N	0	N	00	N
75	20240216	151110	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1608	37	2	2.36	40177547	25332	49.87	1571	1612	1559	2040	1100	1571	1586.04	0.47	0	1293	1643	1607	1584	1548	1525	1595	1536	19	469	100	1060	1	1	19420002	312	123.69	2.04	12	0.13	13.00	787.00	3950	20230222	-59.29	1376	20231127	16.86	2135	-24.68	20240124	1472	9.24	20240102	3950	-59.29	20230222	1376	16.86	20231127	0.76	N	424760	100	19 억		90973	N	N	0	N	00	N
76	20240216	141114	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1610	39	2	2.48	38007936	23983	47.22	1571	1610	1559	2040	1100	1571	1584.79	0.47	0	1165	1643	1607	1584	1548	1525	1595	1536	19	469	100	1060	1	1	19420002	313	123.85	2.05	12	0.12	13.00	787.00	3950	20230222	-59.24	1376	20231127	17.01	2135	-24.59	20240124	1472	9.38	20240102	3950	-59.24	20230222	1376	17.01	20231127	0.76	N	424760	100	19 억		90973	N	N	0	N	00	N
77	20240216	131106	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1600	29	2	1.85	35560427	22455	44.21	1571	1600	1559	2040	1100	1571	1583.63	0.47	0	276	1643	1607	1584	1548	1525	1595	1536	19	469	100	1060	1	1	19420002	311	123.08	2.03	12	0.12	13.00	787.00	3950	20230222	-59.49	1376	20231127	16.28	2135	-25.06	20240124	1472	8.70	20240102	3950	-59.49	20230222	1376	16.28	20231127	0.76	N	424760	100	19 억		90973	N	N	0	N	00	N
78	20240216	121112	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1584	13	2	0.83	19608795	12448	24.51	1571	1596	1559	2040	1100	1571	1575.26	0.47	0	277	1643	1607	1584	1548	1525	1595	1536	19	469	100	1060	1	1	19420002	308	121.85	2.01	12	0.06	13.00	787.00	3950	20230222	-59.90	1376	20231127	15.12	2135	-25.81	20240124	1472	7.61	20240102	3950	-59.90	20230222	1376	15.12	20231127	0.76	N	424760	100	19 억		90973	N	N	0	N	00	N
79	20240216	111117	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1590	19	2	1.21	11198783	7147	14.07	1571	1590	1559	2040	1100	1571	1566.92	0.47	0	277	1643	1607	1584	1548	1525	1595	1536	19	469	100	1060	1	1	19420002	309	122.31	2.02	12	0.04	13.00	787.00	3950	20230222	-59.75	1376	20231127	15.55	2135	-25.53	20240124	1472	8.02	20240102	3950	-59.75	20230222	1376	15.55	20231127	0.76	N	424760	100	19 억		90973	N	N	0	N	00	N
80	20240216	091105	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1559	-12	5	-0.76	672374	428	0.84	1571	1571	1559	2040	1100	1571	1570.97	0.47	0	1	1643	1607	1584	1548	1525	1595	1536	19	469	100	1060	1	1	19420002	303	119.92	1.98	12	0.00	13.00	787.00	3950	20230222	-60.53	1376	20231127	13.30	2135	-26.98	20240124	1472	5.91	20240102	3950	-60.53	20230222	1376	13.30	20231127	0.76	N	424760	100	19 억		90973	N	N	0	N	00	N
81	20240215	161059	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1571	-9	5	-0.57	80215557	50792	116.74	1620	1620	1561	2050	1106	1580	1579.30	0.46	0	819	1740	1659	1592	1511	1444	1626	1478	19	470	100	1070	1	1	19420002	305	120.85	2.00	12	0.26	13.00	787.00	3950	20230222	-60.23	1376	20231127	14.17	2135	-26.42	20240124	1472	6.73	20240102	3950	-60.23	20230222	1376	14.17	20231127	0.76	N	424760	100	19 억		90154	N	N	0	N	00	N
82	20240215	151107	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1571	-9	5	-0.57	76369219	48342	111.11	1620	1620	1571	2050	1106	1580	1579.77	0.46	0	1763	1740	1659	1592	1511	1444	1626	1478	19	470	100	1070	1	1	19420002	305	120.85	2.00	12	0.25	13.00	787.00	3950	20230222	-60.23	1376	20231127	14.17	2135	-26.42	20240124	1472	6.73	20240102	3950	-60.23	20230222	1376	14.17	20231127	0.76	N	424760	100	19 억		90154	N	N	0	N	00	N
83	20240215	141059	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1588	8	2	0.51	58461182	36962	84.95	1620	1620	1580	2050	1106	1580	1581.66	0.46	0	715	1740	1659	1592	1511	1444	1626	1478	19	470	100	1070	1	1	19420002	308	122.15	2.02	12	0.19	13.00	787.00	3950	20230222	-59.80	1376	20231127	15.41	2135	-25.62	20240124	1472	7.88	20240102	3950	-59.80	20230222	1376	15.41	20231127	0.76	N	424760	100	19 억		90154	N	N	0	N	00	N
84	20240215	131024	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1589	9	2	0.57	57505475	36360	83.57	1620	1620	1580	2050	1106	1580	1581.56	0.46	0	683	1740	1659	1592	1511	1444	1626	1478	19	470	100	1070	1	1	19420002	309	122.23	2.02	12	0.19	13.00	787.00	3950	20230222	-59.77	1376	20231127	15.48	2135	-25.57	20240124	1472	7.95	20240102	3950	-59.77	20230222	1376	15.48	20231127	0.76	N	424760	100	19 억		90154	N	N	0	N	00	N
85	20240215	121100	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1587	7	2	0.44	57453066	36327	83.49	1620	1620	1580	2050	1106	1580	1581.55	0.46	0	668	1740	1659	1592	1511	1444	1626	1478	19	470	100	1070	1	1	19420002	308	122.08	2.02	12	0.19	13.00	787.00	3950	20230222	-59.82	1376	20231127	15.33	2135	-25.67	20240124	1472	7.81	20240102	3950	-59.82	20230222	1376	15.33	20231127	0.76	N	424760	100	19 억		90154	N	N	0	N	00	N
86	20240215	111051	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1581	1	2	0.06	56648425	35819	82.33	1620	1620	1580	2050	1106	1580	1581.52	0.46	0	422	1740	1659	1592	1511	1444	1626	1478	19	470	100	1070	1	1	19420002	307	121.62	2.01	12	0.18	13.00	787.00	3950	20230222	-59.97	1376	20231127	14.90	2135	-25.95	20240124	1472	7.40	20240102	3950	-59.97	20230222	1376	14.90	20231127	0.76	N	424760	100	19 억		90154	N	N	0	N	00	N
87	20240215	091056	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1583	3	2	0.19	1681483	1054	2.42	1620	1620	1580	2050	1106	1580	1595.33	0.46	0	17	1740	1659	1592	1511	1444	1626	1478	19	470	100	1070	1	1	19420002	307	121.77	2.01	12	0.01	13.00	787.00	3950	20230222	-59.92	1376	20231127	15.04	2135	-25.85	20240124	1472	7.54	20240102	3950	-59.92	20230222	1376	15.04	20231127	0.76	N	424760	100	19 억		90154	N	N	0	N	00	N
88	20240214	161047	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1580	25	2	1.61	68960482	43507	430.04	1673	1673	1525	2020	1089	1555	1585.04	0.48	0	-2134	1577	1565	1554	1542	1531	1560	1537	19	465	100	1050	1	1	19420002	307	121.54	2.01	12	0.22	13.00	787.00	3950	20230222	-60.00	1376	20231127	14.83	2135	-26.00	20240124	1472	7.34	20240102	3950	-60.00	20230222	1376	14.83	20231127	0.77	N	424760	100	19 억		92248	N	N	0	N	00	N
89	20240214	151050	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1586	31	2	1.99	57234258	36089	356.72	1673	1673	1525	2020	1089	1555	1585.92	0.48	0	-2470	1577	1565	1554	1542	1531	1560	1537	19	465	100	1050	1	1	19420002	308	122.00	2.02	12	0.19	13.00	787.00	3950	20230222	-59.85	1376	20231127	15.26	2135	-25.71	20240124	1472	7.74	20240102	3950	-59.85	20230222	1376	15.26	20231127	0.77	N	424760	100	19 억		92248	N	N	0	N	00	N
90	20240214	141045	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1599	44	2	2.83	51468460	32473	320.97	1673	1673	1525	2020	1089	1555	1584.96	0.48	0	-2708	1577	1565	1554	1542	1531	1560	1537	19	465	100	1050	1	1	19420002	311	123.00	2.03	12	0.17	13.00	787.00	3950	20230222	-59.52	1376	20231127	16.21	2135	-25.11	20240124	1472	8.63	20240102	3950	-59.52	20230222	1376	16.21	20231127	0.77	N	424760	100	19 억		92248	N	N	0	N	00	N
91	20240214	131049	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1582	27	2	1.74	49491890	31230	308.69	1673	1673	1525	2020	1089	1555	1584.75	0.48	0	-2775	1577	1565	1554	1542	1531	1560	1537	19	465	100	1050	1	1	19420002	307	121.69	2.01	12	0.16	13.00	787.00	3950	20230222	-59.95	1376	20231127	14.97	2135	-25.90	20240124	1472	7.47	20240102	3950	-59.95	20230222	1376	14.97	20231127	0.77	N	424760	100	19 억		92248	N	N	0	N	00	N
92	20240214	121039	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1602	47	2	3.02	48951780	30892	305.35	1673	1673	1525	2020	1089	1555	1584.61	0.48	0	-2688	1577	1565	1554	1542	1531	1560	1537	19	465	100	1050	1	1	19420002	311	123.23	2.04	12	0.16	13.00	787.00	3950	20230222	-59.44	1376	20231127	16.42	2135	-24.96	20240124	1472	8.83	20240102	3950	-59.44	20230222	1376	16.42	20231127	0.77	N	424760	100	19 억		92248	N	N	0	N	00	N
93	20240214	111045	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1606	51	2	3.28	48011899	30305	299.55	1673	1673	1525	2020	1089	1555	1584.29	0.48	0	-2257	1577	1565	1554	1542	1531	1560	1537	19	465	100	1050	1	1	19420002	312	123.54	2.04	12	0.16	13.00	787.00	3950	20230222	-59.34	1376	20231127	16.72	2135	-24.78	20240124	1472	9.10	20240102	3950	-59.34	20230222	1376	16.72	20231127	0.77	N	424760	100	19 억		92248	N	N	0	N	00	N
94	20240214	091037	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1561	6	2	0.39	12547703	7797	77.07	1673	1673	1555	2020	1089	1555	1609.30	0.48	0	-1300	1577	1565	1554	1542	1531	1560	1537	19	465	100	1050	1	1	19420002	303	120.08	1.98	12	0.04	13.00	787.00	3950	20230222	-60.48	1376	20231127	13.44	2135	-26.89	20240124	1472	6.05	20240102	3950	-60.48	20230222	1376	13.44	20231127	0.77	N	424760	100	19 억		92248	N	N	0	N	00	N
95	20240213	161034	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1555	-17	5	-1.08	15658242	10113	63.07	1566	1566	1543	2040	1101	1572	1548.33	0.48	0	-486	1613	1592	1566	1545	1519	1603	1556	19	468	100	1060	1	1	19420002	302	119.62	1.98	12	0.05	13.00	787.00	3950	20230222	-60.63	1376	20231127	13.01	2135	-27.17	20240124	1472	5.64	20240102	3950	-60.63	20230222	1376	13.01	20231127	0.78	N	424760	100	19 억		92718	N	N	0	N	00	N
96	20240213	151034	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1555	-17	5	-1.08	15058062	9727	60.66	1566	1566	1543	2040	1101	1572	1548.07	0.48	0	-470	1613	1592	1566	1545	1519	1603	1556	19	468	100	1060	1	1	19420002	302	119.62	1.98	12	0.05	13.00	787.00	3950	20230222	-60.63	1376	20231127	13.01	2135	-27.17	20240124	1472	5.64	20240102	3950	-60.63	20230222	1376	13.01	20231127	0.78	N	424760	100	19 억		92718	N	N	0	N	00	N
97	20240213	141043	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1550	-22	5	-1.40	14961936	9665	60.27	1566	1566	1543	2040	1101	1572	1548.05	0.48	0	-464	1613	1592	1566	1545	1519	1603	1556	19	468	100	1060	1	1	19420002	301	119.23	1.97	12	0.05	13.00	787.00	3950	20230222	-60.76	1376	20231127	12.65	2135	-27.40	20240124	1472	5.30	20240102	3950	-60.76	20230222	1376	12.65	20231127	0.78	N	424760	100	19 억		92718	N	N	0	N	00	N
98	20240213	131028	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1550	-22	5	-1.40	14957286	9662	60.26	1566	1566	1543	2040	1101	1572	1548.05	0.48	0	-464	1613	1592	1566	1545	1519	1603	1556	19	468	100	1060	1	1	19420002	301	119.23	1.97	12	0.05	13.00	787.00	3950	20230222	-60.76	1376	20231127	12.65	2135	-27.40	20240124	1472	5.30	20240102	3950	-60.76	20230222	1376	12.65	20231127	0.78	N	424760	100	19 억		92718	N	N	0	N	00	N
99	20240213	121041	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1543	-29	5	-1.84	14874989	9609	59.93	1566	1566	1543	2040	1101	1572	1548.03	0.48	0	-457	1613	1592	1566	1545	1519	1603	1556	19	468	100	1060	1	1	19420002	300	118.69	1.96	12	0.05	13.00	787.00	3950	20230222	-60.94	1376	20231127	12.14	2135	-27.73	20240124	1472	4.82	20240102	3950	-60.94	20230222	1376	12.14	20231127	0.78	N	424760	100	19 억		92718	N	N	0	N	00	N
100	20240213	111106	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1544	-28	5	-1.78	12165054	7854	48.98	1566	1566	1543	2040	1101	1572	1548.90	0.48	0	-464	1613	1592	1566	1545	1519	1603	1556	19	468	100	1060	1	1	19420002	300	118.77	1.96	12	0.04	13.00	787.00	3950	20230222	-60.91	1376	20231127	12.21	2135	-27.68	20240124	1472	4.89	20240102	3950	-60.91	20230222	1376	12.21	20231127	0.78	N	424760	100	19 억		92718	N	N	0	N	00	N
101	20240213	100931	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1548	-24	5	-1.53	5189680	3342	20.84	1566	1566	1548	2040	1101	1572	1552.87	0.48	0	-97	1613	1592	1566	1545	1519	1603	1556	19	468	100	1060	1	1	19420002	301	119.08	1.97	12	0.02	13.00	787.00	3950	20230222	-60.81	1376	20231127	12.50	2135	-27.49	20240124	1472	5.16	20240102	3950	-60.81	20230222	1376	12.50	20231127	0.78	N	424760	100	19 억		92718	N	N	0	N	00	N