KissMeData/094840/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	160712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7500	-180	5	-2.34	622265840	82074	114.26	7680	7710	7460	9980	5380	7680	7581.99	2.46	0	-6475	7946	7812	7736	7602	7526	7775	7565	52	2300	500	4910	10	1	10471840	785	6.25	0.43	12	0.78	1200.00	17577.00	11200	20240126	-33.04	5310	20230314	41.24	11200	-33.04	20240126	6560	14.33	20240117	11200	-33.04	20240126	5310	41.24	20230314	4.94	N	094840	500	52 억		257820	N	N	0	N	00	N
3	20240229	150715	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7530	-150	5	-1.95	568319230	74888	104.25	7680	7710	7460	9980	5380	7680	7588.65	2.46	0	-8280	7946	7812	7736	7602	7526	7775	7565	52	2300	500	4910	10	1	10471840	789	6.28	0.43	12	0.72	1200.00	17577.00	11200	20240126	-32.77	5310	20230314	41.81	11200	-32.77	20240126	6560	14.79	20240117	11200	-32.77	20240126	5310	41.81	20230314	4.94	N	094840	500	52 억		257820	N	N	0	N	00	N
4	20240229	140717	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	-50	5	-0.65	328701730	43121	60.03	7680	7710	7550	9980	5380	7680	7622.48	2.46	0	-4092	7946	7812	7736	7602	7526	7775	7565	52	2300	500	4910	10	1	10471840	799	6.36	0.43	12	0.41	1200.00	17577.00	11200	20240126	-31.88	5310	20230314	43.69	11200	-31.88	20240126	6560	16.31	20240117	11200	-31.88	20240126	5310	43.69	20230314	4.94	N	094840	500	52 억		257820	N	N	0	N	00	N
5	20240229	130714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	-40	5	-0.52	261785800	34360	47.83	7680	7710	7550	9980	5380	7680	7618.51	2.46	0	578	7946	7812	7736	7602	7526	7775	7565	52	2300	500	4910	10	1	10471840	800	6.37	0.43	12	0.33	1200.00	17577.00	11200	20240126	-31.79	5310	20230314	43.88	11200	-31.79	20240126	6560	16.46	20240117	11200	-31.79	20240126	5310	43.88	20230314	4.94	N	094840	500	52 억		257820	N	N	0	N	00	N
6	20240229	120714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	-20	5	-0.26	246661760	32382	45.08	7680	7710	7550	9980	5380	7680	7616.82	2.46	0	683	7946	7812	7736	7602	7526	7775	7565	52	2300	500	4910	10	1	10471840	802	6.38	0.44	12	0.31	1200.00	17577.00	11200	20240126	-31.61	5310	20230314	44.26	11200	-31.61	20240126	6560	16.77	20240117	11200	-31.61	20240126	5310	44.26	20230314	4.94	N	094840	500	52 억		257820	N	N	0	N	00	N
7	20240229	110716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7650	-30	5	-0.39	208461590	27380	38.12	7680	7710	7550	9980	5380	7680	7613.10	2.46	0	524	7946	7812	7736	7602	7526	7775	7565	52	2300	500	4910	10	1	10471840	801	6.38	0.44	12	0.26	1200.00	17577.00	11200	20240126	-31.70	5310	20230314	44.07	11200	-31.70	20240126	6560	16.62	20240117	11200	-31.70	20240126	5310	44.07	20230314	4.94	N	094840	500	52 억		257820	N	N	0	N	00	N
8	20240229	100716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	-20	5	-0.26	169673600	22293	31.03	7680	7710	7550	9980	5380	7680	7610.38	2.46	0	1268	7946	7812	7736	7602	7526	7775	7565	52	2300	500	4910	10	1	10471840	802	6.38	0.44	12	0.21	1200.00	17577.00	11200	20240126	-31.61	5310	20230314	44.26	11200	-31.61	20240126	6560	16.77	20240117	11200	-31.61	20240126	5310	44.26	20230314	4.94	N	094840	500	52 억		257820	N	N	0	N	00	N
9	20240229	090714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	-50	5	-0.65	28704970	3747	5.22	7680	7710	7620	9980	5380	7680	7659.58	2.46	0	219	7946	7812	7736	7602	7526	7775	7565	52	2300	500	4910	10	1	10471840	799	6.36	0.43	12	0.04	1200.00	17577.00	11200	20240126	-31.88	5310	20230314	43.69	11200	-31.88	20240126	6560	16.31	20240117	11200	-31.88	20240126	5310	43.69	20230314	4.94	N	094840	500	52 억		257820	N	N	0	N	00	N
10	20240228	160634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	-70	5	-0.90	547477730	70786	64.86	7750	7870	7660	10070	5430	7750	7734.29	2.58	0	-11941	8090	7920	7780	7610	7470	7850	7540	52	2320	500	4960	10	1	10471840	804	6.40	0.44	12	0.68	1200.00	17577.00	11200	20240126	-31.43	5310	20230314	44.63	11200	-31.43	20240126	6560	17.07	20240117	11200	-31.43	20240126	5310	44.63	20230314	4.92	N	094840	500	52 억		269732	N	N	0	N	00	N
11	20240228	150634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	-70	5	-0.90	513888740	66419	60.86	7750	7870	7660	10070	5430	7750	7737.07	2.58	0	-13509	8090	7920	7780	7610	7470	7850	7540	52	2320	500	4960	10	1	10471840	804	6.40	0.44	12	0.63	1200.00	17577.00	11200	20240126	-31.43	5310	20230314	44.63	11200	-31.43	20240126	6560	17.07	20240117	11200	-31.43	20240126	5310	44.63	20230314	4.92	N	094840	500	52 억		269732	N	N	0	N	00	N
12	20240228	140713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7690	-60	5	-0.77	447100270	57722	52.89	7750	7870	7660	10070	5430	7750	7745.75	2.58	0	-16427	8090	7920	7780	7610	7470	7850	7540	52	2320	500	4960	10	1	10471840	805	6.41	0.44	12	0.55	1200.00	17577.00	11200	20240126	-31.34	5310	20230314	44.82	11200	-31.34	20240126	6560	17.23	20240117	11200	-31.34	20240126	5310	44.82	20230314	4.92	N	094840	500	52 억		269732	N	N	0	N	00	N
13	20240228	130715	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	-80	5	-1.03	412402980	53205	48.75	7750	7870	7660	10070	5430	7750	7751.21	2.58	0	-16144	8090	7920	7780	7610	7470	7850	7540	52	2320	500	4960	10	1	10471840	803	6.39	0.44	12	0.51	1200.00	17577.00	11200	20240126	-31.52	5310	20230314	44.44	11200	-31.52	20240126	6560	16.92	20240117	11200	-31.52	20240126	5310	44.44	20230314	4.92	N	094840	500	52 억		269732	N	N	0	N	00	N
14	20240228	120716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7720	-30	5	-0.39	345331310	44468	40.75	7750	7870	7700	10070	5430	7750	7765.84	2.58	0	-14330	8090	7920	7780	7610	7470	7850	7540	52	2320	500	4960	10	1	10471840	808	6.43	0.44	12	0.42	1200.00	17577.00	11200	20240126	-31.07	5310	20230314	45.39	11200	-31.07	20240126	6560	17.68	20240117	11200	-31.07	20240126	5310	45.39	20230314	4.92	N	094840	500	52 억		269732	N	N	0	N	00	N
15	20240228	110645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7770	20	2	0.26	253715940	32587	29.86	7750	7870	7700	10070	5430	7750	7785.81	2.58	0	-8993	8090	7920	7780	7610	7470	7850	7540	52	2320	500	4960	10	1	10471840	814	6.47	0.44	12	0.31	1200.00	17577.00	11200	20240126	-30.62	5310	20230314	46.33	11200	-30.62	20240126	6560	18.45	20240117	11200	-30.62	20240126	5310	46.33	20230314	4.92	N	094840	500	52 억		269732	N	N	0	N	00	N
16	20240228	100712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7810	60	2	0.77	130409110	16686	15.29	7750	7870	7750	10070	5430	7750	7815.50	2.58	0	-2227	8090	7920	7780	7610	7470	7850	7540	52	2320	500	4960	10	1	10471840	818	6.51	0.44	12	0.16	1200.00	17577.00	11200	20240126	-30.27	5310	20230314	47.08	11200	-30.27	20240126	6560	19.05	20240117	11200	-30.27	20240126	5310	47.08	20230314	4.92	N	094840	500	52 억		269732	N	N	0	N	00	N
17	20240228	090716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7850	100	2	1.29	22738780	2918	2.67	7750	7850	7750	10070	5430	7750	7792.66	2.58	0	1068	8090	7920	7780	7610	7470	7850	7540	52	2320	500	4960	10	1	10471840	822	6.54	0.45	12	0.03	1200.00	17577.00	11200	20240126	-29.91	5310	20230314	47.83	11200	-29.91	20240126	6560	19.66	20240117	11200	-29.91	20240126	5310	47.83	20230314	4.92	N	094840	500	52 억		269732	N	N	0	N	00	N
18	20240227	160714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7750	-110	5	-1.40	840803850	108372	124.87	7860	7950	7640	10210	5510	7860	7758.52	2.30	0	28933	8220	8040	7920	7740	7620	7980	7680	52	2350	500	5030	10	1	10471840	812	6.46	0.44	12	1.03	1200.00	17577.00	11200	20240126	-30.80	5310	20230314	45.95	11200	-30.80	20240126	6560	18.14	20240117	11200	-30.80	20240126	5310	45.95	20230314	4.85	N	094840	500	52 억		240820	N	N	0	N	00	N
19	20240227	150716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7750	-110	5	-1.40	787606460	101501	116.96	7860	7950	7640	10210	5510	7860	7759.59	2.30	0	26998	8220	8040	7920	7740	7620	7980	7680	52	2350	500	5030	10	1	10471840	812	6.46	0.44	12	0.97	1200.00	17577.00	11200	20240126	-30.80	5310	20230314	45.95	11200	-30.80	20240126	6560	18.14	20240117	11200	-30.80	20240126	5310	45.95	20230314	4.85	N	094840	500	52 억		240820	N	N	0	N	00	N
20	20240227	140712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7780	-80	5	-1.02	711836040	91734	105.70	7860	7950	7640	10210	5510	7860	7759.78	2.30	0	25782	8220	8040	7920	7740	7620	7980	7680	52	2350	500	5030	10	1	10471840	815	6.48	0.44	12	0.88	1200.00	17577.00	11200	20240126	-30.54	5310	20230314	46.52	11200	-30.54	20240126	6560	18.60	20240117	11200	-30.54	20240126	5310	46.52	20230314	4.85	N	094840	500	52 억		240820	N	N	0	N	00	N
21	20240227	130636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7800	-60	5	-0.76	547546550	70704	81.47	7860	7950	7640	10210	5510	7860	7744.21	2.30	0	18570	8220	8040	7920	7740	7620	7980	7680	52	2350	500	5030	10	1	10471840	817	6.50	0.44	12	0.68	1200.00	17577.00	11200	20240126	-30.36	5310	20230314	46.89	11200	-30.36	20240126	6560	18.90	20240117	11200	-30.36	20240126	5310	46.89	20230314	4.85	N	094840	500	52 억		240820	N	N	0	N	00	N
22	20240227	120716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7740	-120	5	-1.53	494547510	63882	73.61	7860	7950	7640	10210	5510	7860	7741.58	2.30	0	15697	8220	8040	7920	7740	7620	7980	7680	52	2350	500	5030	10	1	10471840	811	6.45	0.44	12	0.61	1200.00	17577.00	11200	20240126	-30.89	5310	20230314	45.76	11200	-30.89	20240126	6560	17.99	20240117	11200	-30.89	20240126	5310	45.76	20230314	4.85	N	094840	500	52 억		240820	N	N	0	N	00	N
23	20240227	110714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7810	-50	5	-0.64	405472440	52309	60.27	7860	7950	7640	10210	5510	7860	7751.49	2.30	0	13381	8220	8040	7920	7740	7620	7980	7680	52	2350	500	5030	10	1	10471840	818	6.51	0.44	12	0.50	1200.00	17577.00	11200	20240126	-30.27	5310	20230314	47.08	11200	-30.27	20240126	6560	19.05	20240117	11200	-30.27	20240126	5310	47.08	20230314	4.85	N	094840	500	52 억		240820	N	N	0	N	00	N
24	20240227	100711	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7830	-30	5	-0.38	336153940	43446	50.06	7860	7950	7640	10210	5510	7860	7737.28	2.30	0	13924	8220	8040	7920	7740	7620	7980	7680	52	2350	500	5030	10	1	10471840	820	6.53	0.45	12	0.41	1200.00	17577.00	11200	20240126	-30.09	5310	20230314	47.46	11200	-30.09	20240126	6560	19.36	20240117	11200	-30.09	20240126	5310	47.46	20230314	4.85	N	094840	500	52 억		240820	N	N	0	N	00	N
25	20240227	090714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7830	-30	5	-0.38	29615340	3760	4.33	7860	7950	7830	10210	5510	7860	7876.42	2.30	0	-1394	8220	8040	7920	7740	7620	7980	7680	52	2350	500	5030	10	1	10471840	820	6.53	0.45	12	0.04	1200.00	17577.00	11200	20240126	-30.09	5310	20230314	47.46	11200	-30.09	20240126	6560	19.36	20240117	11200	-30.09	20240126	5310	47.46	20230314	4.85	N	094840	500	52 억		240820	N	N	0	N	00	N
26	20240226	160711	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7860	-100	5	-1.26	683520570	86344	78.79	7980	8100	7800	10340	5580	7960	7916.26	2.24	0	6042	8206	8082	7986	7862	7766	8035	7815	52	2380	500	5090	10	1	10471840	823	6.55	0.45	12	0.82	1200.00	17577.00	11200	20240126	-29.82	5310	20230314	48.02	11200	-29.82	20240126	6560	19.82	20240117	11200	-29.82	20240126	5310	48.02	20230314	4.92	N	094840	500	52 억		234857	N	N	0	N	00	N
27	20240226	150709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7840	-120	5	-1.51	635433550	80231	73.21	7980	8100	7800	10340	5580	7960	7920.04	2.24	0	3403	8206	8082	7986	7862	7766	8035	7815	52	2380	500	5090	10	1	10471840	821	6.53	0.45	12	0.77	1200.00	17577.00	11200	20240126	-30.00	5310	20230314	47.65	11200	-30.00	20240126	6560	19.51	20240117	11200	-30.00	20240126	5310	47.65	20230314	4.92	N	094840	500	52 억		234857	N	N	0	N	00	N
28	20240226	140708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7930	-30	5	-0.38	529798620	66801	60.96	7980	8100	7800	10340	5580	7960	7930.99	2.24	0	-384	8206	8082	7986	7862	7766	8035	7815	52	2380	500	5090	10	1	10471840	830	6.61	0.45	12	0.64	1200.00	17577.00	11200	20240126	-29.20	5310	20230314	49.34	11200	-29.20	20240126	6560	20.88	20240117	11200	-29.20	20240126	5310	49.34	20230314	4.92	N	094840	500	52 억		234857	N	N	0	N	00	N
29	20240226	130705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7910	-50	5	-0.63	495795080	62498	57.03	7980	8100	7800	10340	5580	7960	7932.97	2.24	0	-840	8206	8082	7986	7862	7766	8035	7815	52	2380	500	5090	10	1	10471840	828	6.59	0.45	12	0.60	1200.00	17577.00	11200	20240126	-29.37	5310	20230314	48.96	11200	-29.37	20240126	6560	20.58	20240117	11200	-29.37	20240126	5310	48.96	20230314	4.92	N	094840	500	52 억		234857	N	N	0	N	00	N
30	20240226	120704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7890	-70	5	-0.88	419620540	52806	48.19	7980	8100	7800	10340	5580	7960	7946.45	2.24	0	-2695	8206	8082	7986	7862	7766	8035	7815	52	2380	500	5090	10	1	10471840	826	6.58	0.45	12	0.50	1200.00	17577.00	11200	20240126	-29.55	5310	20230314	48.59	11200	-29.55	20240126	6560	20.27	20240117	11200	-29.55	20240126	5310	48.59	20230314	4.92	N	094840	500	52 억		234857	N	N	0	N	00	N
31	20240226	110704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7910	-50	5	-0.63	300514040	37653	34.36	7980	8100	7900	10340	5580	7960	7981.15	2.24	0	-4830	8206	8082	7986	7862	7766	8035	7815	52	2380	500	5090	10	1	10471840	828	6.59	0.45	12	0.36	1200.00	17577.00	11200	20240126	-29.37	5310	20230314	48.96	11200	-29.37	20240126	6560	20.58	20240117	11200	-29.37	20240126	5310	48.96	20230314	4.92	N	094840	500	52 억		234857	N	N	0	N	00	N
32	20240226	100702	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7970	10	2	0.13	209916420	26223	23.93	7980	8100	7900	10340	5580	7960	8005.08	2.24	0	-4076	8206	8082	7986	7862	7766	8035	7815	52	2380	500	5090	10	1	10471840	835	6.64	0.45	12	0.25	1200.00	17577.00	11200	20240126	-28.84	5310	20230314	50.09	11200	-28.84	20240126	6560	21.49	20240117	11200	-28.84	20240126	5310	50.09	20230314	4.92	N	094840	500	52 억		234857	N	N	0	N	00	N
33	20240226	090701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7990	30	2	0.38	89166080	11142	10.17	7980	8070	7900	10340	5580	7960	8002.76	2.24	0	-1541	8206	8082	7986	7862	7766	8035	7815	52	2380	500	5090	10	1	10471840	837	6.66	0.45	12	0.11	1200.00	17577.00	11200	20240126	-28.66	5310	20230314	50.47	11200	-28.66	20240126	6560	21.80	20240117	11200	-28.66	20240126	5310	50.47	20230314	4.92	N	094840	500	52 억		234857	N	N	0	N	00	N
34	20240223	160702	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7960	-150	5	-1.85	868966980	108824	95.92	8110	8110	7890	10540	5680	8110	7984.98	2.26	0	-1888	8210	8160	8060	8010	7910	8185	8035	52	2430	500	5190	10	1	10471840	834	6.63	0.45	12	1.04	1200.00	17577.00	11200	20240126	-28.93	5310	20230314	49.91	11200	-28.93	20240126	6560	21.34	20240117	11200	-28.93	20240126	5310	49.91	20230314	5.12	N	094840	500	52 억		236795	N	N	0	N	00	N
35	20240223	150657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8000	-110	5	-1.36	818041480	102425	90.28	8110	8110	7890	10540	5680	8110	7986.62	2.26	0	-2071	8210	8160	8060	8010	7910	8185	8035	52	2430	500	5190	10	1	10471840	838	6.67	0.46	12	0.98	1200.00	17577.00	11200	20240126	-28.57	5310	20230314	50.66	11200	-28.57	20240126	6560	21.95	20240117	11200	-28.57	20240126	5310	50.66	20230314	5.12	N	094840	500	52 억		236795	N	N	0	N	00	N
36	20240223	140659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7970	-140	5	-1.73	701444910	87848	77.43	8110	8110	7890	10540	5680	8110	7984.61	2.26	0	-7982	8210	8160	8060	8010	7910	8185	8035	52	2430	500	5190	10	1	10471840	835	6.64	0.45	12	0.84	1200.00	17577.00	11200	20240126	-28.84	5310	20230314	50.09	11200	-28.84	20240126	6560	21.49	20240117	11200	-28.84	20240126	5310	50.09	20230314	5.12	N	094840	500	52 억		236795	N	N	0	N	00	N
37	20240223	130657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8020	-90	5	-1.11	635534940	79600	70.16	8110	8110	7890	10540	5680	8110	7983.95	2.26	0	-9852	8210	8160	8060	8010	7910	8185	8035	52	2430	500	5190	10	1	10471840	840	6.68	0.46	12	0.76	1200.00	17577.00	11200	20240126	-28.39	5310	20230314	51.04	11200	-28.39	20240126	6560	22.26	20240117	11200	-28.39	20240126	5310	51.04	20230314	5.12	N	094840	500	52 억		236795	N	N	0	N	00	N
38	20240223	120658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8030	-80	5	-0.99	551932200	69156	60.95	8110	8110	7890	10540	5680	8110	7980.79	2.26	0	-8099	8210	8160	8060	8010	7910	8185	8035	52	2430	500	5190	10	1	10471840	841	6.69	0.46	12	0.66	1200.00	17577.00	11200	20240126	-28.30	5310	20230314	51.22	11200	-28.30	20240126	6560	22.41	20240117	11200	-28.30	20240126	5310	51.22	20230314	5.12	N	094840	500	52 억		236795	N	N	0	N	00	N
39	20240223	110652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7970	-140	5	-1.73	477126470	59815	52.72	8110	8110	7890	10540	5680	8110	7976.48	2.26	0	-6658	8210	8160	8060	8010	7910	8185	8035	52	2430	500	5190	10	1	10471840	835	6.64	0.45	12	0.57	1200.00	17577.00	11200	20240126	-28.84	5310	20230314	50.09	11200	-28.84	20240126	6560	21.49	20240117	11200	-28.84	20240126	5310	50.09	20230314	5.12	N	094840	500	52 억		236795	N	N	0	N	00	N
40	20240223	100653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8020	-90	5	-1.11	379128030	47525	41.89	8110	8110	7890	10540	5680	8110	7977.16	2.26	0	-6585	8210	8160	8060	8010	7910	8185	8035	52	2430	500	5190	10	1	10471840	840	6.68	0.46	12	0.45	1200.00	17577.00	11200	20240126	-28.39	5310	20230314	51.04	11200	-28.39	20240126	6560	22.26	20240117	11200	-28.39	20240126	5310	51.04	20230314	5.12	N	094840	500	52 억		236795	N	N	0	N	00	N
41	20240223	090656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8010	-100	5	-1.23	110572500	13717	12.09	8110	8110	7980	10540	5680	8110	8060.62	2.26	0	-3520	8210	8160	8060	8010	7910	8185	8035	52	2430	500	5190	10	1	10471840	839	6.67	0.46	12	0.13	1200.00	17577.00	11200	20240126	-28.48	5310	20230314	50.85	11200	-28.48	20240126	6560	22.10	20240117	11200	-28.48	20240126	5310	50.85	20230314	5.12	N	094840	500	52 억		236795	N	N	0	N	00	N
42	20240222	160648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8110	190	2	2.40	880851520	109572	44.35	8000	8110	7960	10290	5550	7920	8038.87	2.21	0	5382	8486	8202	8046	7762	7606	8125	7685	52	2370	500	5060	10	1	10471840	849	6.76	0.46	12	1.05	1200.00	17577.00	11200	20240126	-27.59	5310	20230314	52.73	11200	-27.59	20240126	6560	23.63	20240117	11200	-27.59	20240126	5310	52.73	20230314	5.25	N	094840	500	52 억		231413	N	N	0	N	00	N
43	20240222	150656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8080	160	2	2.02	782127860	97377	39.41	8000	8090	7960	10290	5550	7920	8031.96	2.21	0	4189	8486	8202	8046	7762	7606	8125	7685	52	2370	500	5060	10	1	10471840	846	6.73	0.46	12	0.93	1200.00	17577.00	11200	20240126	-27.86	5310	20230314	52.17	11200	-27.86	20240126	6560	23.17	20240117	11200	-27.86	20240126	5310	52.17	20230314	5.25	N	094840	500	52 억		231413	N	N	0	N	00	N
44	20240222	140652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8050	130	2	1.64	656842970	81792	33.11	8000	8090	7960	10290	5550	7920	8030.65	2.21	0	9514	8486	8202	8046	7762	7606	8125	7685	52	2370	500	5060	10	1	10471840	843	6.71	0.46	12	0.78	1200.00	17577.00	11200	20240126	-28.12	5310	20230314	51.60	11200	-28.12	20240126	6560	22.71	20240117	11200	-28.12	20240126	5310	51.60	20230314	5.25	N	094840	500	52 억		231413	N	N	0	N	00	N
45	20240222	130641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8040	120	2	1.52	590992960	73611	29.79	8000	8090	7960	10290	5550	7920	8028.60	2.21	0	9207	8486	8202	8046	7762	7606	8125	7685	52	2370	500	5060	10	1	10471840	842	6.70	0.46	12	0.70	1200.00	17577.00	11200	20240126	-28.21	5310	20230314	51.41	11200	-28.21	20240126	6560	22.56	20240117	11200	-28.21	20240126	5310	51.41	20230314	5.25	N	094840	500	52 억		231413	N	N	0	N	00	N
46	20240222	120652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8040	120	2	1.52	545598210	67964	27.51	8000	8090	7960	10290	5550	7920	8027.75	2.21	0	8117	8486	8202	8046	7762	7606	8125	7685	52	2370	500	5060	10	1	10471840	842	6.70	0.46	12	0.65	1200.00	17577.00	11200	20240126	-28.21	5310	20230314	51.41	11200	-28.21	20240126	6560	22.56	20240117	11200	-28.21	20240126	5310	51.41	20230314	5.25	N	094840	500	52 억		231413	N	N	0	N	00	N
47	20240222	110648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8030	110	2	1.39	498955180	62160	25.16	8000	8090	7960	10290	5550	7920	8026.95	2.21	0	9075	8486	8202	8046	7762	7606	8125	7685	52	2370	500	5060	10	1	10471840	841	6.69	0.46	12	0.59	1200.00	17577.00	11200	20240126	-28.30	5310	20230314	51.22	11200	-28.30	20240126	6560	22.41	20240117	11200	-28.30	20240126	5310	51.22	20230314	5.25	N	094840	500	52 억		231413	N	N	0	N	00	N
48	20240222	100641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8010	90	2	1.14	384234210	47882	19.38	8000	8090	7960	10290	5550	7920	8024.61	2.21	0	2964	8486	8202	8046	7762	7606	8125	7685	52	2370	500	5060	10	1	10471840	839	6.67	0.46	12	0.46	1200.00	17577.00	11200	20240126	-28.48	5310	20230314	50.85	11200	-28.48	20240126	6560	22.10	20240117	11200	-28.48	20240126	5310	50.85	20230314	5.25	N	094840	500	52 억		231413	N	N	0	N	00	N
49	20240222	090654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8050	130	2	1.64	63068940	7880	3.19	8000	8060	7960	10290	5550	7920	8003.67	2.21	0	-82	8486	8202	8046	7762	7606	8125	7685	52	2370	500	5060	10	1	10471840	843	6.71	0.46	12	0.08	1200.00	17577.00	11200	20240126	-28.12	5310	20230314	51.60	11200	-28.12	20240126	6560	22.71	20240117	11200	-28.12	20240126	5310	51.60	20230314	5.25	N	094840	500	52 억		231413	N	N	0	N	00	N
50	20240221	160647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7920	-420	5	-5.04	1949210110	241849	121.28	8230	8330	7890	10840	5840	8340	8060.12	1.85	0	37945	8780	8560	8360	8140	7940	8460	8040	52	2500	500	5330	10	1	10471840	829	6.60	0.45	12	2.31	1200.00	17577.00	11200	20240126	-29.29	5310	20230314	49.15	11200	-29.29	20240126	6560	20.73	20240117	11200	-29.29	20240126	5310	49.15	20230314	5.18	N	094840	500	52 억		193604	N	N	0	N	00	N
51	20240221	150641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7930	-410	5	-4.92	1850769060	229436	115.06	8230	8330	7890	10840	5840	8340	8066.60	1.85	0	33737	8780	8560	8360	8140	7940	8460	8040	52	2500	500	5330	10	1	10471840	830	6.61	0.45	12	2.19	1200.00	17577.00	11200	20240126	-29.20	5310	20230314	49.34	11200	-29.20	20240126	6560	20.88	20240117	11200	-29.20	20240126	5310	49.34	20230314	5.18	N	094840	500	52 억		193604	N	N	0	N	00	N
52	20240221	140643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8030	-310	5	-3.72	1532591730	189308	94.94	8230	8330	7940	10840	5840	8340	8095.76	1.85	0	24060	8780	8560	8360	8140	7940	8460	8040	52	2500	500	5330	10	1	10471840	841	6.69	0.46	12	1.81	1200.00	17577.00	11200	20240126	-28.30	5310	20230314	51.22	11200	-28.30	20240126	6560	22.41	20240117	11200	-28.30	20240126	5310	51.22	20230314	5.18	N	094840	500	52 억		193604	N	N	0	N	00	N
53	20240221	130644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8060	-280	5	-3.36	1149782460	141545	70.98	8230	8330	8030	10840	5840	8340	8123.09	1.85	0	10843	8780	8560	8360	8140	7940	8460	8040	52	2500	500	5330	10	1	10471840	844	6.72	0.46	12	1.35	1200.00	17577.00	11200	20240126	-28.04	5310	20230314	51.79	11200	-28.04	20240126	6560	22.87	20240117	11200	-28.04	20240126	5310	51.79	20230314	5.18	N	094840	500	52 억		193604	N	N	0	N	00	N
54	20240221	120642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8120	-220	5	-2.64	1043092180	128334	64.36	8230	8330	8030	10840	5840	8340	8127.95	1.85	0	10971	8780	8560	8360	8140	7940	8460	8040	52	2500	500	5330	10	1	10471840	850	6.77	0.46	12	1.23	1200.00	17577.00	11200	20240126	-27.50	5310	20230314	52.92	11200	-27.50	20240126	6560	23.78	20240117	11200	-27.50	20240126	5310	52.92	20230314	5.18	N	094840	500	52 억		193604	N	N	0	N	00	N
55	20240221	110649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	-240	5	-2.88	942086750	115882	58.11	8230	8330	8030	10840	5840	8340	8129.71	1.85	0	7136	8780	8560	8360	8140	7940	8460	8040	52	2500	500	5330	10	1	10471840	848	6.75	0.46	12	1.11	1200.00	17577.00	11200	20240126	-27.68	5310	20230314	52.54	11200	-27.68	20240126	6560	23.48	20240117	11200	-27.68	20240126	5310	52.54	20230314	5.18	N	094840	500	52 억		193604	N	N	0	N	00	N
56	20240221	100641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8090	-250	5	-3.00	774436050	95149	47.72	8230	8330	8030	10840	5840	8340	8139.19	1.85	0	2777	8780	8560	8360	8140	7940	8460	8040	52	2500	500	5330	10	1	10471840	847	6.74	0.46	12	0.91	1200.00	17577.00	11200	20240126	-27.77	5310	20230314	52.35	11200	-27.77	20240126	6560	23.32	20240117	11200	-27.77	20240126	5310	52.35	20230314	5.18	N	094840	500	52 억		193604	N	N	0	N	00	N
57	20240221	090641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8220	-120	5	-1.44	159625710	19378	9.72	8230	8330	8210	10840	5840	8340	8237.47	1.85	0	9315	8780	8560	8360	8140	7940	8460	8040	52	2500	500	5330	10	1	10471840	861	6.85	0.47	12	0.19	1200.00	17577.00	11200	20240126	-26.61	5310	20230314	54.80	11200	-26.61	20240126	6560	25.30	20240117	11200	-26.61	20240126	5310	54.80	20230314	5.18	N	094840	500	52 억		193604	N	N	0	N	00	N
58	20240220	160635	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8340	-120	5	-1.42	1648214460	197876	94.21	8530	8580	8160	10990	5930	8460	8329.44	1.90	0	-5352	8680	8570	8400	8290	8120	8625	8345	52	2530	500	5410	10	1	10471840	873	6.95	0.47	12	1.89	1200.00	17577.00	11200	20240126	-25.54	5310	20230314	57.06	11200	-25.54	20240126	6560	27.13	20240117	11200	-25.54	20240126	5310	57.06	20230314	4.47	N	094840	500	52 억		199079	N	N	0	N	00	N
59	20240220	150638	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8390	-70	5	-0.83	1573108960	188885	89.93	8530	8580	8160	10990	5930	8460	8328.38	1.90	0	-7095	8680	8570	8400	8290	8120	8625	8345	52	2530	500	5410	10	1	10471840	879	6.99	0.48	12	1.80	1200.00	17577.00	11200	20240126	-25.09	5310	20230314	58.00	11200	-25.09	20240126	6560	27.90	20240117	11200	-25.09	20240126	5310	58.00	20230314	4.47	N	094840	500	52 억		199079	N	N	0	N	00	N
60	20240220	140637	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8300	-160	5	-1.89	1369963320	164611	78.37	8530	8580	8160	10990	5930	8460	8322.41	1.90	0	-11592	8680	8570	8400	8290	8120	8625	8345	52	2530	500	5410	10	1	10471840	869	6.92	0.47	12	1.57	1200.00	17577.00	11200	20240126	-25.89	5310	20230314	56.31	11200	-25.89	20240126	6560	26.52	20240117	11200	-25.89	20240126	5310	56.31	20230314	4.47	N	094840	500	52 억		199079	N	N	0	N	00	N
61	20240220	130639	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8280	-180	5	-2.13	1248553820	149993	71.41	8530	8580	8160	10990	5930	8460	8324.06	1.90	0	-18364	8680	8570	8400	8290	8120	8625	8345	52	2530	500	5410	10	1	10471840	867	6.90	0.47	12	1.43	1200.00	17577.00	11200	20240126	-26.07	5310	20230314	55.93	11200	-26.07	20240126	6560	26.22	20240117	11200	-26.07	20240126	5310	55.93	20230314	4.47	N	094840	500	52 억		199079	N	N	0	N	00	N
62	20240220	120633	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8330	-130	5	-1.54	1185194830	142347	67.77	8530	8580	8160	10990	5930	8460	8326.07	1.90	0	-18504	8680	8570	8400	8290	8120	8625	8345	52	2530	500	5410	10	1	10471840	872	6.94	0.47	12	1.36	1200.00	17577.00	11200	20240126	-25.62	5310	20230314	56.87	11200	-25.62	20240126	6560	26.98	20240117	11200	-25.62	20240126	5310	56.87	20230314	4.47	N	094840	500	52 억		199079	N	N	0	N	00	N
63	20240220	110635	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8250	-210	5	-2.48	1119285400	134398	63.98	8530	8580	8160	10990	5930	8460	8328.11	1.90	0	-19937	8680	8570	8400	8290	8120	8625	8345	52	2530	500	5410	10	1	10471840	864	6.88	0.47	12	1.28	1200.00	17577.00	11200	20240126	-26.34	5310	20230314	55.37	11200	-26.34	20240126	6560	25.76	20240117	11200	-26.34	20240126	5310	55.37	20230314	4.47	N	094840	500	52 억		199079	N	N	0	N	00	N
64	20240220	100626	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8240	-220	5	-2.60	1016859580	122037	58.10	8530	8580	8160	10990	5930	8460	8332.36	1.90	0	-22024	8680	8570	8400	8290	8120	8625	8345	52	2530	500	5410	10	1	10471840	863	6.87	0.47	12	1.17	1200.00	17577.00	11200	20240126	-26.43	5310	20230314	55.18	11200	-26.43	20240126	6560	25.61	20240117	11200	-26.43	20240126	5310	55.18	20230314	4.47	N	094840	500	52 억		199079	N	N	0	N	00	N
65	20240220	090642	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8450	-10	5	-0.12	324136650	38079	18.13	8530	8580	8410	10990	5930	8460	8512.25	1.90	0	-9514	8680	8570	8400	8290	8120	8625	8345	52	2530	500	5410	10	1	10471840	885	7.04	0.48	12	0.36	1200.00	17577.00	11200	20240126	-24.55	5310	20230314	59.13	11200	-24.55	20240126	6560	28.81	20240117	11200	-24.55	20240126	5310	59.13	20230314	4.47	N	094840	500	52 억		199079	N	N	0	N	00	N
66	20240219	160636	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8460	50	2	0.59	1746022780	208242	29.53	8350	8510	8230	10930	5890	8410	8384.20	2.17	0	-29458	8956	8682	8366	8092	7776	8820	8230	52	2520	500	5380	10	1	10471840	886	7.05	0.48	12	1.99	1200.00	17577.00	11200	20240126	-24.46	5310	20230314	59.32	11200	-24.46	20240126	6560	28.96	20240117	11200	-24.46	20240126	5310	59.32	20230314	4.50	N	094840	500	52 억		227285	N	N	0	N	00	N
67	20240219	150642	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8460	50	2	0.59	1508014320	180096	25.54	8350	8500	8230	10930	5890	8410	8373.37	2.17	0	-23821	8956	8682	8366	8092	7776	8820	8230	52	2520	500	5380	10	1	10471840	886	7.05	0.48	12	1.72	1200.00	17577.00	11200	20240126	-24.46	5310	20230314	59.32	11200	-24.46	20240126	6560	28.96	20240117	11200	-24.46	20240126	5310	59.32	20230314	4.50	N	094840	500	52 억		227285	N	N	0	N	00	N
68	20240219	140640	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8430	20	2	0.24	1191023310	142354	20.19	8350	8500	8230	10930	5890	8410	8366.59	2.17	0	-14403	8956	8682	8366	8092	7776	8820	8230	52	2520	500	5380	10	1	10471840	883	7.03	0.48	12	1.36	1200.00	17577.00	11200	20240126	-24.73	5310	20230314	58.76	11200	-24.73	20240126	6560	28.51	20240117	11200	-24.73	20240126	5310	58.76	20230314	4.50	N	094840	500	52 억		227285	N	N	0	N	00	N
69	20240219	130640	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8380	-30	5	-0.36	1015583550	121559	17.24	8350	8500	8230	10930	5890	8410	8354.60	2.17	0	-6142	8956	8682	8366	8092	7776	8820	8230	52	2520	500	5380	10	1	10471840	878	6.98	0.48	12	1.16	1200.00	17577.00	11200	20240126	-25.18	5310	20230314	57.82	11200	-25.18	20240126	6560	27.74	20240117	11200	-25.18	20240126	5310	57.82	20230314	4.50	N	094840	500	52 억		227285	N	N	0	N	00	N
70	20240219	120638	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8370	-40	5	-0.48	897441040	107459	15.24	8350	8500	8230	10930	5890	8410	8351.41	2.17	0	-1777	8956	8682	8366	8092	7776	8820	8230	52	2520	500	5380	10	1	10471840	876	6.97	0.48	12	1.03	1200.00	17577.00	11200	20240126	-25.27	5310	20230314	57.63	11200	-25.27	20240126	6560	27.59	20240117	11200	-25.27	20240126	5310	57.63	20230314	4.50	N	094840	500	52 억		227285	N	N	0	N	00	N
71	20240219	110637	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8300	-110	5	-1.31	763663190	91489	12.97	8350	8500	8230	10930	5890	8410	8346.97	2.17	0	-3095	8956	8682	8366	8092	7776	8820	8230	52	2520	500	5380	10	1	10471840	869	6.92	0.47	12	0.87	1200.00	17577.00	11200	20240126	-25.89	5310	20230314	56.31	11200	-25.89	20240126	6560	26.52	20240117	11200	-25.89	20240126	5310	56.31	20230314	4.50	N	094840	500	52 억		227285	N	N	0	N	00	N
72	20240219	100633	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8260	-150	5	-1.78	638903180	76468	10.84	8350	8500	8230	10930	5890	8410	8355.08	2.17	0	-4275	8956	8682	8366	8092	7776	8820	8230	52	2520	500	5380	10	1	10471840	865	6.88	0.47	12	0.73	1200.00	17577.00	11200	20240126	-26.25	5310	20230314	55.56	11200	-26.25	20240126	6560	25.91	20240117	11200	-26.25	20240126	5310	55.56	20230314	4.50	N	094840	500	52 억		227285	N	N	0	N	00	N
73	20240219	090634	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8310	-100	5	-1.19	142212980	17068	2.42	8350	8380	8300	10930	5890	8410	8331.59	2.17	0	-2279	8956	8682	8366	8092	7776	8820	8230	52	2520	500	5380	10	1	10471840	870	6.92	0.47	12	0.16	1200.00	17577.00	11200	20240126	-25.80	5310	20230314	56.50	11200	-25.80	20240126	6560	26.68	20240117	11200	-25.80	20240126	5310	56.50	20230314	4.50	N	094840	500	52 억		227285	N	N	0	N	00	N
74	20240216	160630	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8410	380	2	4.73	5856860420	697759	458.43	8050	8640	8050	10430	5630	8030	8393.81	2.48	0	-32830	8323	8176	8063	7916	7803	8120	7860	52	2400	500	5130	10	1	10471840	881	7.01	0.48	12	6.66	1200.00	17577.00	11200	20240126	-24.91	5310	20230314	58.38	11200	-24.91	20240126	6560	28.20	20240117	11200	-24.91	20240126	5310	58.38	20230314	4.57	N	094840	500	52 억		260057	N	N	0	N	00	N
75	20240216	150636	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8390	360	2	4.48	5637201130	671596	441.24	8050	8640	8050	10430	5630	8030	8393.80	2.48	0	-35070	8323	8176	8063	7916	7803	8120	7860	52	2400	500	5130	10	1	10471840	879	6.99	0.48	12	6.41	1200.00	17577.00	11200	20240126	-25.09	5310	20230314	58.00	11200	-25.09	20240126	6560	27.90	20240117	11200	-25.09	20240126	5310	58.00	20230314	4.57	N	094840	500	52 억		260057	N	N	0	N	00	N
76	20240216	140639	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8380	350	2	4.36	5302295250	631630	414.98	8050	8640	8050	10430	5630	8030	8394.68	2.48	0	-44847	8323	8176	8063	7916	7803	8120	7860	52	2400	500	5130	10	1	10471840	878	6.98	0.48	12	6.03	1200.00	17577.00	11200	20240126	-25.18	5310	20230314	57.82	11200	-25.18	20240126	6560	27.74	20240117	11200	-25.18	20240126	5310	57.82	20230314	4.57	N	094840	500	52 억		260057	N	N	0	N	00	N
77	20240216	130631	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8330	300	2	3.74	5119385130	609761	400.62	8050	8640	8050	10430	5630	8030	8395.79	2.48	0	-43538	8323	8176	8063	7916	7803	8120	7860	52	2400	500	5130	10	1	10471840	872	6.94	0.47	12	5.82	1200.00	17577.00	11200	20240126	-25.62	5310	20230314	56.87	11200	-25.62	20240126	6560	26.98	20240117	11200	-25.62	20240126	5310	56.87	20230314	4.57	N	094840	500	52 억		260057	N	N	0	N	00	N
78	20240216	120633	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8340	310	2	3.86	4835257030	575552	378.14	8050	8640	8050	10430	5630	8030	8401.15	2.48	0	-43741	8323	8176	8063	7916	7803	8120	7860	52	2400	500	5130	10	1	10471840	873	6.95	0.47	12	5.50	1200.00	17577.00	11200	20240126	-25.54	5310	20230314	57.06	11200	-25.54	20240126	6560	27.13	20240117	11200	-25.54	20240126	5310	57.06	20230314	4.57	N	094840	500	52 억		260057	N	N	0	N	00	N
79	20240216	110642	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8390	360	2	4.48	4442385680	528567	347.27	8050	8640	8050	10430	5630	8030	8404.66	2.48	0	-41963	8323	8176	8063	7916	7803	8120	7860	52	2400	500	5130	10	1	10471840	879	6.99	0.48	12	5.05	1200.00	17577.00	11200	20240126	-25.09	5310	20230314	58.00	11200	-25.09	20240126	6560	27.90	20240117	11200	-25.09	20240126	5310	58.00	20230314	4.57	N	094840	500	52 억		260057	N	N	0	N	00	N
80	20240216	100634	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8290	260	2	3.24	1798735560	217476	142.88	8050	8410	8050	10430	5630	8030	8271.08	2.48	0	-30125	8323	8176	8063	7916	7803	8120	7860	52	2400	500	5130	10	1	10471840	868	6.91	0.47	12	2.08	1200.00	17577.00	11200	20240126	-25.98	5310	20230314	56.12	11200	-25.98	20240126	6560	26.37	20240117	11200	-25.98	20240126	5310	56.12	20230314	4.57	N	094840	500	52 억		260057	N	N	0	N	00	N
81	20240216	090627	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8290	260	2	3.24	408484480	49779	32.71	8050	8320	8050	10430	5630	8030	8206.33	2.48	0	-2047	8323	8176	8063	7916	7803	8120	7860	52	2400	500	5130	10	1	10471840	868	6.91	0.47	12	0.48	1200.00	17577.00	11200	20240126	-25.98	5310	20230314	56.12	11200	-25.98	20240126	6560	26.37	20240117	11200	-25.98	20240126	5310	56.12	20230314	4.57	N	094840	500	52 억		260057	N	N	0	N	00	N
82	20240215	160630	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8030	-90	5	-1.11	1220426690	151754	79.61	8200	8210	7950	10550	5690	8120	8042.14	2.67	0	-19376	8326	8222	8066	7962	7806	8275	8015	52	2430	500	5190	10	1	10471840	841	6.69	0.46	12	1.45	1200.00	17577.00	11200	20240126	-28.30	5310	20230314	51.22	11200	-28.30	20240126	6560	22.41	20240117	11200	-28.30	20240126	5310	51.22	20230314	4.29	N	094840	500	52 억		279378	N	N	0	N	00	N
83	20240215	150634	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8030	-90	5	-1.11	1114921370	138591	72.70	8200	8210	7950	10550	5690	8120	8044.69	2.67	0	-21135	8326	8222	8066	7962	7806	8275	8015	52	2430	500	5190	10	1	10471840	841	6.69	0.46	12	1.32	1200.00	17577.00	11200	20240126	-28.30	5310	20230314	51.22	11200	-28.30	20240126	6560	22.41	20240117	11200	-28.30	20240126	5310	51.22	20230314	4.29	N	094840	500	52 억		279378	N	N	0	N	00	N
84	20240215	140630	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8070	-50	5	-0.62	984918770	122389	64.20	8200	8210	7950	10550	5690	8120	8047.45	2.67	0	-22663	8326	8222	8066	7962	7806	8275	8015	52	2430	500	5190	10	1	10471840	845	6.72	0.46	12	1.17	1200.00	17577.00	11200	20240126	-27.95	5310	20230314	51.98	11200	-27.95	20240126	6560	23.02	20240117	11200	-27.95	20240126	5310	51.98	20230314	4.29	N	094840	500	52 억		279378	N	N	0	N	00	N
85	20240215	130623	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8060	-60	5	-0.74	916071050	113838	59.72	8200	8210	7950	10550	5690	8120	8047.15	2.67	0	-20397	8326	8222	8066	7962	7806	8275	8015	52	2430	500	5190	10	1	10471840	844	6.72	0.46	12	1.09	1200.00	17577.00	11200	20240126	-28.04	5310	20230314	51.79	11200	-28.04	20240126	6560	22.87	20240117	11200	-28.04	20240126	5310	51.79	20230314	4.29	N	094840	500	52 억		279378	N	N	0	N	00	N
86	20240215	120629	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8060	-60	5	-0.74	868954600	107988	56.65	8200	8210	7950	10550	5690	8120	8046.77	2.67	0	-18315	8326	8222	8066	7962	7806	8275	8015	52	2430	500	5190	10	1	10471840	844	6.72	0.46	12	1.03	1200.00	17577.00	11200	20240126	-28.04	5310	20230314	51.79	11200	-28.04	20240126	6560	22.87	20240117	11200	-28.04	20240126	5310	51.79	20230314	4.29	N	094840	500	52 억		279378	N	N	0	N	00	N
87	20240215	110626	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8020	-100	5	-1.23	777780910	96671	50.71	8200	8210	7950	10550	5690	8120	8045.65	2.67	0	-20747	8326	8222	8066	7962	7806	8275	8015	52	2430	500	5190	10	1	10471840	840	6.68	0.46	12	0.92	1200.00	17577.00	11200	20240126	-28.39	5310	20230314	51.04	11200	-28.39	20240126	6560	22.26	20240117	11200	-28.39	20240126	5310	51.04	20230314	4.29	N	094840	500	52 억		279378	N	N	0	N	00	N
88	20240215	100625	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7990	-130	5	-1.60	568969980	70558	37.01	8200	8210	7950	10550	5690	8120	8063.86	2.67	0	-15869	8326	8222	8066	7962	7806	8275	8015	52	2430	500	5190	10	1	10471840	837	6.66	0.45	12	0.67	1200.00	17577.00	11200	20240126	-28.66	5310	20230314	50.47	11200	-28.66	20240126	6560	21.80	20240117	11200	-28.66	20240126	5310	50.47	20230314	4.29	N	094840	500	52 억		279378	N	N	0	N	00	N
89	20240215	090626	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8110	-10	5	-0.12	135184880	16567	8.69	8200	8210	8100	10550	5690	8120	8159.89	2.67	0	-2839	8326	8222	8066	7962	7806	8275	8015	52	2430	500	5190	10	1	10471840	849	6.76	0.46	12	0.16	1200.00	17577.00	11200	20240126	-27.59	5310	20230314	52.73	11200	-27.59	20240126	6560	23.63	20240117	11200	-27.59	20240126	5310	52.73	20230314	4.29	N	094840	500	52 억		279378	N	N	0	N	00	N
90	20240214	160622	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8120	-80	5	-0.98	1528445430	189724	39.33	8000	8170	7910	10660	5740	8200	8055.70	2.54	0	8125	8500	8350	8230	8080	7960	8290	8020	52	2460	500	5240	10	1	10471840	850	6.77	0.46	12	1.81	1200.00	17577.00	11200	20240126	-27.50	5310	20230314	52.92	11200	-27.50	20240126	6560	23.78	20240117	11200	-27.50	20240126	5310	52.92	20230314	4.17	N	094840	500	52 억		266356	N	N	0	N	00	N
91	20240214	150622	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8160	-40	5	-0.49	1433446780	178036	36.91	8000	8170	7910	10660	5740	8200	8051.44	2.54	0	7984	8500	8350	8230	8080	7960	8290	8020	52	2460	500	5240	10	1	10471840	855	6.80	0.46	12	1.70	1200.00	17577.00	11200	20240126	-27.14	5310	20230314	53.67	11200	-27.14	20240126	6560	24.39	20240117	11200	-27.14	20240126	5310	53.67	20230314	4.17	N	094840	500	52 억		266356	N	N	0	N	00	N
92	20240214	140621	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8140	-60	5	-0.73	1288163400	160188	33.21	8000	8170	7910	10660	5740	8200	8041.57	2.54	0	9499	8500	8350	8230	8080	7960	8290	8020	52	2460	500	5240	10	1	10471840	852	6.78	0.46	12	1.53	1200.00	17577.00	11200	20240126	-27.32	5310	20230314	53.30	11200	-27.32	20240126	6560	24.09	20240117	11200	-27.32	20240126	5310	53.30	20230314	4.17	N	094840	500	52 억		266356	N	N	0	N	00	N
93	20240214	130623	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8170	-30	5	-0.37	1187783850	147835	30.65	8000	8170	7910	10660	5740	8200	8034.52	2.54	0	9343	8500	8350	8230	8080	7960	8290	8020	52	2460	500	5240	10	1	10471840	856	6.81	0.46	12	1.41	1200.00	17577.00	11200	20240126	-27.05	5310	20230314	53.86	11200	-27.05	20240126	6560	24.54	20240117	11200	-27.05	20240126	5310	53.86	20230314	4.17	N	094840	500	52 억		266356	N	N	0	N	00	N
94	20240214	120617	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8130	-70	5	-0.85	1040979630	129738	26.89	8000	8160	7910	10660	5740	8200	8023.71	2.54	0	6145	8500	8350	8230	8080	7960	8290	8020	52	2460	500	5240	10	1	10471840	851	6.78	0.46	12	1.24	1200.00	17577.00	11200	20240126	-27.41	5310	20230314	53.11	11200	-27.41	20240126	6560	23.93	20240117	11200	-27.41	20240126	5310	53.11	20230314	4.17	N	094840	500	52 억		266356	N	N	0	N	00	N
95	20240214	110623	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	8140	-60	5	-0.73	911011140	113744	23.58	8000	8140	7910	10660	5740	8200	8009.31	2.54	0	4065	8500	8350	8230	8080	7960	8290	8020	52	2460	500	5240	10	1	10471840	852	6.78	0.46	12	1.09	1200.00	17577.00	11200	20240126	-27.32	5310	20230314	53.30	11200	-27.32	20240126	6560	24.09	20240117	11200	-27.32	20240126	5310	53.30	20230314	4.17	N	094840	500	52 억		266356	N	N	0	N	00	N
96	20240214	090614	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	7990	-210	5	-2.56	179216600	22416	4.65	8000	8060	7950	10660	5740	8200	7995.03	2.54	0	471	8500	8350	8230	8080	7960	8290	8020	52	2460	500	5240	10	1	10471840	837	6.66	0.45	12	0.21	1200.00	17577.00	11200	20240126	-28.66	5310	20230314	50.47	11200	-28.66	20240126	6560	21.80	20240117	11200	-28.66	20240126	5310	50.47	20230314	4.17	N	094840	500	52 억		266356	N	N	0	N	00	N
97	20240213	160615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8200	-160	5	-1.91	3949665320	478883	74.84	8380	8380	8110	10860	5860	8360	8246.36	2.58	0	-6164	8840	8600	8170	7930	7500	8720	8050	52	2500	500	5350	10	1	10471840	859	6.83	0.47	12	4.57	1200.00	17577.00	11200	20240126	-26.79	5310	20230314	54.43	11200	-26.79	20240126	6560	25.00	20240117	11200	-26.79	20240126	5310	54.43	20230314	4.20	N	094840	500	52 억		270595	N	N	0	N	00	N
98	20240213	150613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8200	-160	5	-1.91	3787463910	459113	71.75	8380	8380	8110	10860	5860	8360	8248.05	2.58	0	-1394	8840	8600	8170	7930	7500	8720	8050	52	2500	500	5350	10	1	10471840	859	6.83	0.47	12	4.38	1200.00	17577.00	11200	20240126	-26.79	5310	20230314	54.43	11200	-26.79	20240126	6560	25.00	20240117	11200	-26.79	20240126	5310	54.43	20230314	4.20	N	094840	500	52 억		270595	N	N	0	N	00	N
99	20240213	140621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8250	-110	5	-1.32	3400968970	412092	64.40	8380	8380	8110	10860	5860	8360	8251.34	2.58	0	10542	8840	8600	8170	7930	7500	8720	8050	52	2500	500	5350	10	1	10471840	864	6.88	0.47	12	3.94	1200.00	17577.00	11200	20240126	-26.34	5310	20230314	55.37	11200	-26.34	20240126	6560	25.76	20240117	11200	-26.34	20240126	5310	55.37	20230314	4.20	N	094840	500	52 억		270595	N	N	0	N	00	N
100	20240213	130613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8320	-40	5	-0.48	3123282730	378512	59.15	8380	8380	8110	10860	5860	8360	8249.72	2.58	0	16025	8840	8600	8170	7930	7500	8720	8050	52	2500	500	5350	10	1	10471840	871	6.93	0.47	12	3.61	1200.00	17577.00	11200	20240126	-25.71	5310	20230314	56.69	11200	-25.71	20240126	6560	26.83	20240117	11200	-25.71	20240126	5310	56.69	20230314	4.20	N	094840	500	52 억		270595	N	N	0	N	00	N
101	20240213	120621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8260	-100	5	-1.20	2754731710	334154	52.22	8380	8380	8110	10860	5860	8360	8241.76	2.58	0	14447	8840	8600	8170	7930	7500	8720	8050	52	2500	500	5350	10	1	10471840	865	6.88	0.47	12	3.19	1200.00	17577.00	11200	20240126	-26.25	5310	20230314	55.56	11200	-26.25	20240126	6560	25.91	20240117	11200	-26.25	20240126	5310	55.56	20230314	4.20	N	094840	500	52 억		270595	N	N	0	N	00	N
102	20240213	110619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8230	-130	5	-1.56	2433963810	295253	46.14	8380	8380	8110	10860	5860	8360	8241.23	2.58	0	11476	8840	8600	8170	7930	7500	8720	8050	52	2500	500	5350	10	1	10471840	862	6.86	0.47	12	2.82	1200.00	17577.00	11200	20240126	-26.52	5310	20230314	54.99	11200	-26.52	20240126	6560	25.46	20240117	11200	-26.52	20240126	5310	54.99	20230314	4.20	N	094840	500	52 억		270595	N	N	0	N	00	N
103	20240213	100518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8200	-160	5	-1.91	1998876540	242620	37.92	8380	8380	8110	10860	5860	8360	8235.62	2.58	0	6569	8840	8600	8170	7930	7500	8720	8050	52	2500	500	5350	10	1	10471840	859	6.83	0.47	12	2.32	1200.00	17577.00	11200	20240126	-26.79	5310	20230314	54.43	11200	-26.79	20240126	6560	25.00	20240117	11200	-26.79	20240126	5310	54.43	20230314	4.20	N	094840	500	52 억		270595	N	N	0	N	00	N