KissMeData/042500/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	160448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6240	-50	5	-0.79	4856364020	761472	17.47	6340	6580	6220	8170	4410	6290	6377.76	1.98	0	38616	7936	7112	6256	5432	4576	7525	5845	77	1880	500	4150	10	1	15356878	958	9.53	1.00	12	4.96	655.00	6246.00	7080	20240228	-11.86	3680	20231026	69.57	7080	-11.86	20240228	4160	50.00	20240103	7080	-11.86	20240228	3680	69.57	20231026	2.15	N	042500	500	76 억		303561	N	N	0	N	00	N
3	20240229	150449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6300	10	2	0.16	4636333930	726345	16.66	6340	6580	6220	8170	4410	6290	6383.16	1.98	0	37203	7936	7112	6256	5432	4576	7525	5845	77	1880	500	4150	10	1	15356878	967	9.62	1.01	12	4.73	655.00	6246.00	7080	20240228	-11.02	3680	20231026	71.20	7080	-11.02	20240228	4160	51.44	20240103	7080	-11.02	20240228	3680	71.20	20231026	2.15	N	042500	500	76 억		303561	N	N	0	N	00	N
4	20240229	140449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6280	-10	5	-0.16	4290471520	671080	15.40	6340	6580	6240	8170	4410	6290	6393.46	1.98	0	27495	7936	7112	6256	5432	4576	7525	5845	77	1880	500	4150	10	1	15356878	964	9.59	1.01	12	4.37	655.00	6246.00	7080	20240228	-11.30	3680	20231026	70.65	7080	-11.30	20240228	4160	50.96	20240103	7080	-11.30	20240228	3680	70.65	20231026	2.15	N	042500	500	76 억		303561	N	N	0	N	00	N
5	20240229	130449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6310	20	2	0.32	4029103010	629670	14.45	6340	6580	6240	8170	4410	6290	6398.84	1.98	0	27992	7936	7112	6256	5432	4576	7525	5845	77	1880	500	4150	10	1	15356878	969	9.63	1.01	12	4.10	655.00	6246.00	7080	20240228	-10.88	3680	20231026	71.47	7080	-10.88	20240228	4160	51.68	20240103	7080	-10.88	20240228	3680	71.47	20231026	2.15	N	042500	500	76 억		303561	N	N	0	N	00	N
6	20240229	120450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6460	170	2	2.70	3677635310	574695	13.18	6340	6580	6240	8170	4410	6290	6399.38	1.98	0	30431	7936	7112	6256	5432	4576	7525	5845	77	1880	500	4150	10	1	15356878	992	9.86	1.03	12	3.74	655.00	6246.00	7080	20240228	-8.76	3680	20231026	75.54	7080	-8.76	20240228	4160	55.29	20240103	7080	-8.76	20240228	3680	75.54	20231026	2.15	N	042500	500	76 억		303561	N	N	0	N	00	N
7	20240229	110450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6440	150	2	2.38	3347011110	523380	12.01	6340	6580	6240	8170	4410	6290	6395.09	1.98	0	14702	7936	7112	6256	5432	4576	7525	5845	77	1880	500	4150	10	1	15356878	989	9.83	1.03	12	3.41	655.00	6246.00	7080	20240228	-9.04	3680	20231026	75.00	7080	-9.04	20240228	4160	54.81	20240103	7080	-9.04	20240228	3680	75.00	20231026	2.15	N	042500	500	76 억		303561	N	N	0	N	00	N
8	20240229	100449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6320	30	2	0.48	2715923850	424676	9.74	6340	6580	6240	8170	4410	6290	6395.41	1.98	0	-5605	7936	7112	6256	5432	4576	7525	5845	77	1880	500	4150	10	1	15356878	971	9.65	1.01	12	2.77	655.00	6246.00	7080	20240228	-10.73	3680	20231026	71.74	7080	-10.73	20240228	4160	51.92	20240103	7080	-10.73	20240228	3680	71.74	20231026	2.15	N	042500	500	76 억		303561	N	N	0	N	00	N
9	20240229	090448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6320	30	2	0.48	961520590	150260	3.45	6340	6540	6290	8170	4410	6290	6399.40	1.98	0	-9742	7936	7112	6256	5432	4576	7525	5845	77	1880	500	4150	10	1	15356878	971	9.65	1.01	12	0.98	655.00	6246.00	7080	20240228	-10.73	3680	20231026	71.74	7080	-10.73	20240228	4160	51.92	20240103	7080	-10.73	20240228	3680	71.74	20231026	2.15	N	042500	500	76 억		303561	N	N	0	N	00	N
10	20240228	160423	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	6290	640	2	11.33	27228161480	4315081	347.57	5600	7080	5400	7340	3960	5650	6310.05	1.31	0	110316	6320	5985	5465	5130	4610	6152	5297	77	1690	500	3720	10	1	15356878	966	9.60	1.01	12	28.10	655.00	6246.00	7080	20240228	-11.16	3680	20231026	70.92	7080	-11.16	20240228	4160	51.20	20240103	7080	-11.16	20240228	3680	70.92	20231026	2.16	N	042500	500	76 억		200512	N	N	0	N	00	N
11	20240228	150424	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	6250	600	2	10.62	26219648260	4153221	334.53	5600	7080	5400	7340	3960	5650	6313.13	1.31	0	92065	6320	5985	5465	5130	4610	6152	5297	77	1690	500	3720	10	1	15356878	960	9.54	1.00	12	27.04	655.00	6246.00	7080	20240228	-11.72	3680	20231026	69.84	7080	-11.72	20240228	4160	50.24	20240103	7080	-11.72	20240228	3680	69.84	20231026	2.16	N	042500	500	76 억		200512	N	N	0	N	00	N
12	20240228	140449	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	6130	480	2	8.50	15904335450	2561723	206.34	5600	6740	5400	7340	3960	5650	6208.51	1.31	0	121139	6320	5985	5465	5130	4610	6152	5297	77	1690	500	3720	10	1	15356878	941	9.36	0.98	12	16.68	655.00	6246.00	6740	20240228	-9.05	3680	20231026	66.58	6740	-9.05	20240228	4160	47.36	20240103	6740	-9.05	20240228	3680	66.58	20231026	2.16	N	042500	500	76 억		200512	N	N	0	N	00	N
13	20240228	130450	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	6270	620	2	10.97	9523703990	1578072	127.11	5600	6340	5400	7340	3960	5650	6035.09	1.31	0	75742	6320	5985	5465	5130	4610	6152	5297	77	1690	500	3720	10	1	15356878	963	9.57	1.00	12	10.28	655.00	6246.00	6340	20240228	-1.10	3680	20231026	70.38	6340	-1.10	20240228	4160	50.72	20240103	6340	-1.10	20240228	3680	70.38	20231026	2.16	N	042500	500	76 억		200512	N	N	0	N	00	N
14	20240228	120451	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	6240	590	2	10.44	6795214220	1139234	91.76	5600	6290	5400	7340	3960	5650	5964.79	1.31	0	21256	6320	5985	5465	5130	4610	6152	5297	77	1690	500	3720	10	1	15356878	958	9.53	1.00	12	7.42	655.00	6246.00	6290	20240228	-0.79	3680	20231026	69.57	6290	-0.79	20240228	4160	50.00	20240103	6290	-0.79	20240228	3680	69.57	20231026	2.16	N	042500	500	76 억		200512	N	N	0	N	00	N
15	20240228	110429	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	6100	450	2	7.96	4843218720	822808	66.28	5600	6290	5400	7340	3960	5650	5886.28	1.31	0	9857	6320	5985	5465	5130	4610	6152	5297	77	1690	500	3720	10	1	15356878	937	9.31	0.98	12	5.36	655.00	6246.00	6290	20240228	-3.02	3680	20231026	65.76	6290	-3.02	20240228	4160	46.63	20240103	6290	-3.02	20240228	3680	65.76	20231026	2.16	N	042500	500	76 억		200512	N	N	0	N	00	N
16	20240228	100447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5700	50	2	0.88	1915095870	338077	27.23	5600	5810	5400	7340	3960	5650	5664.68	1.31	0	12801	6320	5985	5465	5130	4610	6152	5297	77	1690	500	3720	10	1	15356878	875	8.70	0.91	12	2.20	655.00	6246.00	5990	20230307	-4.84	3680	20231026	54.89	5810	-1.89	20240228	4160	37.02	20240103	5990	-4.84	20230307	3680	54.89	20231026	2.16	N	042500	500	76 억		200512	N	N	0	N	00	N
17	20240228	090449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5410	-240	5	-4.25	394226600	70982	5.72	5600	5650	5400	7340	3960	5650	5553.55	1.31	0	12558	6320	5985	5465	5130	4610	6152	5297	77	1690	500	3720	10	1	15356878	831	8.26	0.87	12	0.46	655.00	6246.00	5990	20230307	-9.68	3680	20231026	47.01	5800	-6.72	20240227	4160	30.05	20240103	5990	-9.68	20230307	3680	47.01	20231026	2.16	N	042500	500	76 억		200512	N	N	0	N	00	N
18	20240227	160449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5650	675	2	13.57	6652425875	1219543	1975.16	4975	5800	4945	6460	3485	4975	5454.18	1.24	0	35239	5118	5046	4948	4876	4778	5082	4912	77	1485	500	3280	10	1	15356878	868	8.63	0.90	12	7.94	655.00	6246.00	5990	20230307	-5.68	3680	20231026	53.53	5800	-2.59	20240227	4160	35.82	20240103	5990	-5.68	20230307	3680	53.53	20231026	2.17	N	042500	500	76 억		190437	N	N	0	N	00	N
19	20240227	150450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5590	615	2	12.36	5220673885	964159	1561.54	4975	5800	4945	6460	3485	4975	5414.75	1.24	0	5226	5118	5046	4948	4876	4778	5082	4912	77	1485	500	3280	10	1	15356878	858	8.53	0.89	12	6.28	655.00	6246.00	5990	20230307	-6.68	3680	20231026	51.90	5800	-3.62	20240227	4160	34.38	20240103	5990	-6.68	20230307	3680	51.90	20231026	2.17	N	042500	500	76 억		190437	N	N	0	N	00	N
20	20240227	140447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5270	295	2	5.93	1670130885	321881	521.32	4975	5390	4945	6460	3485	4975	5188.67	1.24	0	-7016	5118	5046	4948	4876	4778	5082	4912	77	1485	500	3280	10	1	15356878	809	8.05	0.84	12	2.10	655.00	6246.00	5990	20230307	-12.02	3680	20231026	43.21	5390	-2.23	20240227	4160	26.68	20240103	5990	-12.02	20230307	3680	43.21	20231026	2.17	N	042500	500	76 억		190437	N	N	0	N	00	N
21	20240227	130417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4990	15	2	0.30	264820075	53152	86.08	4975	5040	4945	6460	3485	4975	4982.32	1.24	0	-7792	5118	5046	4948	4876	4778	5082	4912	77	1485	500	3280	5	1	15356878	766	7.62	0.80	12	0.35	655.00	6246.00	5990	20230307	-16.69	3680	20231026	35.60	5200	-4.04	20240216	4160	19.95	20240103	5990	-16.69	20230307	3680	35.60	20231026	2.17	N	042500	500	76 억		190437	N	N	0	N	00	N
22	20240227	120451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4975	0	3	0.00	235327385	47225	76.49	4975	5040	4945	6460	3485	4975	4983.11	1.24	0	-7944	5118	5046	4948	4876	4778	5082	4912	77	1485	500	3280	5	1	15356878	764	7.60	0.80	12	0.31	655.00	6246.00	5990	20230307	-16.94	3680	20231026	35.19	5200	-4.33	20240216	4160	19.59	20240103	5990	-16.94	20230307	3680	35.19	20231026	2.17	N	042500	500	76 억		190437	N	N	0	N	00	N
23	20240227	110449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4970	-5	5	-0.10	188589190	37822	61.26	4975	5040	4945	6460	3485	4975	4986.24	1.24	0	-7802	5118	5046	4948	4876	4778	5082	4912	77	1485	500	3280	5	1	15356878	763	7.59	0.80	12	0.25	655.00	6246.00	5990	20230307	-17.03	3680	20231026	35.05	5200	-4.42	20240216	4160	19.47	20240103	5990	-17.03	20230307	3680	35.05	20231026	2.17	N	042500	500	76 억		190437	N	N	0	N	00	N
24	20240227	100446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4980	5	2	0.10	68848945	13838	22.41	4975	5040	4945	6460	3485	4975	4975.35	1.24	0	-4085	5118	5046	4948	4876	4778	5082	4912	77	1485	500	3280	5	1	15356878	765	7.60	0.80	12	0.09	655.00	6246.00	5990	20230307	-16.86	3680	20231026	35.33	5200	-4.23	20240216	4160	19.71	20240103	5990	-16.86	20230307	3680	35.33	20231026	2.17	N	042500	500	76 억		190437	N	N	0	N	00	N
25	20240227	090447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4980	5	2	0.10	5676605	1141	1.85	4975	4980	4975	6460	3485	4975	4975.12	1.24	0	-116	5118	5046	4948	4876	4778	5082	4912	77	1485	500	3280	5	1	15356878	765	7.60	0.80	12	0.01	655.00	6246.00	5990	20230307	-16.86	3680	20231026	35.33	5200	-4.23	20240216	4160	19.71	20240103	5990	-16.86	20230307	3680	35.33	20231026	2.17	N	042500	500	76 억		190437	N	N	0	N	00	N
26	20240226	160447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4975	85	2	1.74	305770220	61696	97.01	4920	5020	4850	6350	3425	4890	4956.05	1.21	0	4041	5010	4950	4920	4860	4830	4935	4845	77	1460	500	3220	5	1	15356878	764	7.60	0.80	12	0.40	655.00	6246.00	6060	20230220	-17.90	3680	20231026	35.19	5200	-4.33	20240216	4160	19.59	20240103	5990	-16.94	20230307	3680	35.19	20231026	2.18	N	042500	500	76 억		186408	N	N	0	N	00	N
27	20240226	150445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4985	95	2	1.94	291305365	58791	92.44	4920	5020	4850	6350	3425	4890	4954.93	1.21	0	4421	5010	4950	4920	4860	4830	4935	4845	77	1460	500	3220	5	1	15356878	766	7.61	0.80	12	0.38	655.00	6246.00	6060	20230220	-17.74	3680	20231026	35.46	5200	-4.13	20240216	4160	19.83	20240103	5990	-16.78	20230307	3680	35.46	20231026	2.18	N	042500	500	76 억		186408	N	N	0	N	00	N
28	20240226	140446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4960	70	2	1.43	213326475	43091	67.76	4920	5020	4850	6350	3425	4890	4950.60	1.21	0	6978	5010	4950	4920	4860	4830	4935	4845	77	1460	500	3220	5	1	15356878	762	7.57	0.79	12	0.28	655.00	6246.00	6060	20230220	-18.15	3680	20231026	34.78	5200	-4.62	20240216	4160	19.23	20240103	5990	-17.20	20230307	3680	34.78	20231026	2.18	N	042500	500	76 억		186408	N	N	0	N	00	N
29	20240226	130445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4985	95	2	1.94	144769350	29269	46.02	4920	5020	4850	6350	3425	4890	4946.17	1.21	0	8104	5010	4950	4920	4860	4830	4935	4845	77	1460	500	3220	5	1	15356878	766	7.61	0.80	12	0.19	655.00	6246.00	6060	20230220	-17.74	3680	20231026	35.46	5200	-4.13	20240216	4160	19.83	20240103	5990	-16.78	20230307	3680	35.46	20231026	2.18	N	042500	500	76 억		186408	N	N	0	N	00	N
30	20240226	120443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4990	100	2	2.04	139584670	28228	44.39	4920	5020	4850	6350	3425	4890	4944.90	1.21	0	8142	5010	4950	4920	4860	4830	4935	4845	77	1460	500	3220	5	1	15356878	766	7.62	0.80	12	0.18	655.00	6246.00	6060	20230220	-17.66	3680	20231026	35.60	5200	-4.04	20240216	4160	19.95	20240103	5990	-16.69	20230307	3680	35.60	20231026	2.18	N	042500	500	76 억		186408	N	N	0	N	00	N
31	20240226	110442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4965	75	2	1.53	116827820	23646	37.18	4920	5020	4850	6350	3425	4890	4940.70	1.21	0	7776	5010	4950	4920	4860	4830	4935	4845	77	1460	500	3220	5	1	15356878	762	7.58	0.79	12	0.15	655.00	6246.00	6060	20230220	-18.07	3680	20231026	34.92	5200	-4.52	20240216	4160	19.35	20240103	5990	-17.11	20230307	3680	34.92	20231026	2.18	N	042500	500	76 억		186408	N	N	0	N	00	N
32	20240226	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4960	70	2	1.43	64556895	13140	20.66	4920	4970	4850	6350	3425	4890	4913.01	1.21	0	4901	5010	4950	4920	4860	4830	4935	4845	77	1460	500	3220	5	1	15356878	762	7.57	0.79	12	0.09	655.00	6246.00	6060	20230220	-18.15	3680	20231026	34.78	5200	-4.62	20240216	4160	19.23	20240103	5990	-17.20	20230307	3680	34.78	20231026	2.18	N	042500	500	76 억		186408	N	N	0	N	00	N
33	20240226	090439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4870	-20	5	-0.41	6783260	1385	2.18	4920	4920	4860	6350	3425	4890	4897.66	1.21	0	-306	5010	4950	4920	4860	4830	4935	4845	77	1460	500	3220	5	1	15356878	748	7.44	0.78	12	0.01	655.00	6246.00	6060	20230220	-19.64	3680	20231026	32.34	5200	-6.35	20240216	4160	17.07	20240103	5990	-18.70	20230307	3680	32.34	20231026	2.18	N	042500	500	76 억		186408	N	N	0	N	00	N
34	20240223	160442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4890	-90	5	-1.81	309731690	62921	56.90	4980	4980	4890	6470	3490	4980	4922.55	1.27	0	-9085	5210	5095	5015	4900	4820	5152	4957	77	1490	500	3280	5	1	15356878	751	7.47	0.78	12	0.41	655.00	6246.00	6060	20230220	-19.31	3680	20231026	32.88	5200	-5.96	20240216	4160	17.55	20240103	5990	-18.36	20230307	3680	32.88	20231026	2.18	N	042500	500	76 억		195493	N	N	0	N	00	N
35	20240223	150439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4905	-75	5	-1.51	287028505	58287	52.71	4980	4980	4895	6470	3490	4980	4924.40	1.27	0	-8984	5210	5095	5015	4900	4820	5152	4957	77	1490	500	3280	5	1	15356878	753	7.49	0.79	12	0.38	655.00	6246.00	6060	20230220	-19.06	3680	20231026	33.29	5200	-5.67	20240216	4160	17.91	20240103	5990	-18.11	20230307	3680	33.29	20231026	2.18	N	042500	500	76 억		195493	N	N	0	N	00	N
36	20240223	140440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4930	-50	5	-1.00	191178565	38739	35.03	4980	4980	4900	6470	3490	4980	4935.04	1.27	0	-9257	5210	5095	5015	4900	4820	5152	4957	77	1490	500	3280	5	1	15356878	757	7.53	0.79	12	0.25	655.00	6246.00	6060	20230220	-18.65	3680	20231026	33.97	5200	-5.19	20240216	4160	18.51	20240103	5990	-17.70	20230307	3680	33.97	20231026	2.18	N	042500	500	76 억		195493	N	N	0	N	00	N
37	20240223	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4935	-45	5	-0.90	187551420	38002	34.37	4980	4980	4900	6470	3490	4980	4935.30	1.27	0	-9220	5210	5095	5015	4900	4820	5152	4957	77	1490	500	3280	5	1	15356878	758	7.53	0.79	12	0.25	655.00	6246.00	6060	20230220	-18.56	3680	20231026	34.10	5200	-5.10	20240216	4160	18.63	20240103	5990	-17.61	20230307	3680	34.10	20231026	2.18	N	042500	500	76 억		195493	N	N	0	N	00	N
38	20240223	120438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4905	-75	5	-1.51	156896630	31785	28.74	4980	4980	4900	6470	3490	4980	4936.18	1.27	0	-8426	5210	5095	5015	4900	4820	5152	4957	77	1490	500	3280	5	1	15356878	753	7.49	0.79	12	0.21	655.00	6246.00	6060	20230220	-19.06	3680	20231026	33.29	5200	-5.67	20240216	4160	17.91	20240103	5990	-18.11	20230307	3680	33.29	20231026	2.18	N	042500	500	76 억		195493	N	N	0	N	00	N
39	20240223	110436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4915	-65	5	-1.31	127355805	25768	23.30	4980	4980	4905	6470	3490	4980	4942.40	1.27	0	-7620	5210	5095	5015	4900	4820	5152	4957	77	1490	500	3280	5	1	15356878	755	7.50	0.79	12	0.17	655.00	6246.00	6060	20230220	-18.89	3680	20231026	33.56	5200	-5.48	20240216	4160	18.15	20240103	5990	-17.95	20230307	3680	33.56	20231026	2.18	N	042500	500	76 억		195493	N	N	0	N	00	N
40	20240223	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4970	-10	5	-0.20	67798920	13688	12.38	4980	4980	4935	6470	3490	4980	4953.16	1.27	0	-3246	5210	5095	5015	4900	4820	5152	4957	77	1490	500	3280	5	1	15356878	763	7.59	0.80	12	0.09	655.00	6246.00	6060	20230220	-17.99	3680	20231026	35.05	5200	-4.42	20240216	4160	19.47	20240103	5990	-17.03	20230307	3680	35.05	20231026	2.18	N	042500	500	76 억		195493	N	N	0	N	00	N
41	20240223	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4955	-25	5	-0.50	16252820	3272	2.96	4980	4980	4935	6470	3490	4980	4967.24	1.27	0	-1472	5210	5095	5015	4900	4820	5152	4957	77	1490	500	3280	5	1	15356878	761	7.56	0.79	12	0.02	655.00	6246.00	6060	20230220	-18.23	3680	20231026	34.65	5200	-4.71	20240216	4160	19.11	20240103	5990	-17.28	20230307	3680	34.65	20231026	2.18	N	042500	500	76 억		195493	N	N	0	N	00	N
42	20240222	160430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4980	10	2	0.20	553275360	110138	68.58	4970	5130	4935	6460	3480	4970	5023.67	1.25	0	3437	5260	5115	5025	4880	4790	5070	4835	77	1490	500	3280	5	1	15356878	765	7.60	0.80	12	0.72	655.00	6246.00	6060	20230220	-17.82	3680	20231026	35.33	5200	-4.23	20240216	4160	19.71	20240103	5990	-16.86	20230307	3680	35.33	20231026	2.32	N	042500	500	76 억		192055	N	N	0	N	00	N
43	20240222	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4970	0	3	0.00	524282375	104307	64.95	4970	5130	4935	6460	3480	4970	5026.34	1.25	0	3008	5260	5115	5025	4880	4790	5070	4835	77	1490	500	3280	5	1	15356878	763	7.59	0.80	12	0.68	655.00	6246.00	6060	20230220	-17.99	3680	20231026	35.05	5200	-4.42	20240216	4160	19.47	20240103	5990	-17.03	20230307	3680	35.05	20231026	2.32	N	042500	500	76 억		192055	N	N	0	N	00	N
44	20240222	140436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4990	20	2	0.40	493370550	98085	61.07	4970	5130	4935	6460	3480	4970	5030.03	1.25	0	1673	5260	5115	5025	4880	4790	5070	4835	77	1490	500	3280	5	1	15356878	766	7.62	0.80	12	0.64	655.00	6246.00	6060	20230220	-17.66	3680	20231026	35.60	5200	-4.04	20240216	4160	19.95	20240103	5990	-16.69	20230307	3680	35.60	20231026	2.32	N	042500	500	76 억		192055	N	N	0	N	00	N
45	20240222	130428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5010	40	2	0.80	441248900	87631	54.56	4970	5130	4935	6460	3480	4970	5035.31	1.25	0	-1865	5260	5115	5025	4880	4790	5070	4835	77	1490	500	3280	10	1	15356878	769	7.65	0.80	12	0.57	655.00	6246.00	6060	20230220	-17.33	3680	20231026	36.14	5200	-3.65	20240216	4160	20.43	20240103	5990	-16.36	20230307	3680	36.14	20231026	2.32	N	042500	500	76 억		192055	N	N	0	N	00	N
46	20240222	120434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5010	40	2	0.80	428017960	84987	52.92	4970	5130	4935	6460	3480	4970	5036.28	1.25	0	-1995	5260	5115	5025	4880	4790	5070	4835	77	1490	500	3280	10	1	15356878	769	7.65	0.80	12	0.55	655.00	6246.00	6060	20230220	-17.33	3680	20231026	36.14	5200	-3.65	20240216	4160	20.43	20240103	5990	-16.36	20230307	3680	36.14	20231026	2.32	N	042500	500	76 억		192055	N	N	0	N	00	N
47	20240222	110432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5090	120	2	2.41	309947635	61522	38.31	4970	5130	4935	6460	3480	4970	5038.00	1.25	0	-4133	5260	5115	5025	4880	4790	5070	4835	77	1490	500	3280	10	1	15356878	782	7.77	0.81	12	0.40	655.00	6246.00	6060	20230220	-16.01	3680	20231026	38.32	5200	-2.12	20240216	4160	22.36	20240103	5990	-15.03	20230307	3680	38.32	20231026	2.32	N	042500	500	76 억		192055	N	N	0	N	00	N
48	20240222	100428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5020	50	2	1.01	126125675	25333	15.77	4970	5080	4935	6460	3480	4970	4978.71	1.25	0	-351	5260	5115	5025	4880	4790	5070	4835	77	1490	500	3280	10	1	15356878	771	7.66	0.80	12	0.16	655.00	6246.00	6060	20230220	-17.16	3680	20231026	36.41	5200	-3.46	20240216	4160	20.67	20240103	5990	-16.19	20230307	3680	36.41	20231026	2.32	N	042500	500	76 억		192055	N	N	0	N	00	N
49	20240222	090435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4995	25	2	0.50	6775130	1359	0.85	4970	5010	4970	6460	3480	4970	4985.38	1.25	0	44	5260	5115	5025	4880	4790	5070	4835	77	1490	500	3280	5	1	15356878	767	7.63	0.80	12	0.01	655.00	6246.00	6060	20230220	-17.57	3680	20231026	35.73	5200	-3.94	20240216	4160	20.07	20240103	5990	-16.61	20230307	3680	35.73	20231026	2.32	N	042500	500	76 억		192055	N	N	0	N	00	N
50	20240221	160432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4970	-60	5	-1.19	805775715	160507	138.12	5160	5170	4935	6530	3530	5030	5020.19	1.24	0	1511	5143	5086	5023	4966	4903	5115	4995	77	1500	500	3310	5	1	15356878	763	7.59	0.80	12	1.05	655.00	6246.00	6060	20230220	-17.99	3680	20231026	35.05	5200	-4.42	20240216	4160	19.47	20240103	5990	-17.03	20230307	3680	35.05	20231026	2.37	N	042500	500	76 억		189850	N	N	0	N	00	N
51	20240221	150428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4965	-65	5	-1.29	731583595	145553	125.25	5160	5170	4935	6530	3530	5030	5026.23	1.24	0	-4552	5143	5086	5023	4966	4903	5115	4995	77	1500	500	3310	5	1	15356878	762	7.58	0.79	12	0.95	655.00	6246.00	6060	20230220	-18.07	3680	20231026	34.92	5200	-4.52	20240216	4160	19.35	20240103	5990	-17.11	20230307	3680	34.92	20231026	2.37	N	042500	500	76 억		189850	N	N	0	N	00	N
52	20240221	140430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4990	-40	5	-0.80	629051120	124971	107.54	5160	5170	4935	6530	3530	5030	5033.58	1.24	0	-6508	5143	5086	5023	4966	4903	5115	4995	77	1500	500	3310	5	1	15356878	766	7.62	0.80	12	0.81	655.00	6246.00	6060	20230220	-17.66	3680	20231026	35.60	5200	-4.04	20240216	4160	19.95	20240103	5990	-16.69	20230307	3680	35.60	20231026	2.37	N	042500	500	76 억		189850	N	N	0	N	00	N
53	20240221	130431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	-30	5	-0.60	584950365	116152	99.95	5160	5170	4935	6530	3530	5030	5036.08	1.24	0	-9030	5143	5086	5023	4966	4903	5115	4995	77	1500	500	3310	10	1	15356878	768	7.63	0.80	12	0.76	655.00	6246.00	6060	20230220	-17.49	3680	20231026	35.87	5200	-3.85	20240216	4160	20.19	20240103	5990	-16.53	20230307	3680	35.87	20231026	2.37	N	042500	500	76 억		189850	N	N	0	N	00	N
54	20240221	120430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5050	20	2	0.40	523390325	103886	89.40	5160	5170	4935	6530	3530	5030	5038.13	1.24	0	-11479	5143	5086	5023	4966	4903	5115	4995	77	1500	500	3310	10	1	15356878	776	7.71	0.81	12	0.68	655.00	6246.00	6060	20230220	-16.67	3680	20231026	37.23	5200	-2.88	20240216	4160	21.39	20240103	5990	-15.69	20230307	3680	37.23	20231026	2.37	N	042500	500	76 억		189850	N	N	0	N	00	N
55	20240221	110432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	-30	5	-0.60	488107585	96883	83.37	5160	5170	4935	6530	3530	5030	5038.12	1.24	0	-11372	5143	5086	5023	4966	4903	5115	4995	77	1500	500	3310	10	1	15356878	768	7.63	0.80	12	0.63	655.00	6246.00	6060	20230220	-17.49	3680	20231026	35.87	5200	-3.85	20240216	4160	20.19	20240103	5990	-16.53	20230307	3680	35.87	20231026	2.37	N	042500	500	76 억		189850	N	N	0	N	00	N
56	20240221	100428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	-30	5	-0.60	424098960	84144	72.41	5160	5170	4935	6530	3530	5030	5040.17	1.24	0	-12952	5143	5086	5023	4966	4903	5115	4995	77	1500	500	3310	10	1	15356878	768	7.63	0.80	12	0.55	655.00	6246.00	6060	20230220	-17.49	3680	20231026	35.87	5200	-3.85	20240216	4160	20.19	20240103	5990	-16.53	20230307	3680	35.87	20231026	2.37	N	042500	500	76 억		189850	N	N	0	N	00	N
57	20240221	090427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	0	3	0.00	151960490	29680	25.54	5160	5170	5020	6530	3530	5030	5120.29	1.24	0	-14520	5143	5086	5023	4966	4903	5115	4995	77	1500	500	3310	10	1	15356878	772	7.68	0.81	12	0.19	655.00	6246.00	6060	20230220	-17.00	3680	20231026	36.68	5200	-3.27	20240216	4160	20.91	20240103	5990	-16.03	20230307	3680	36.68	20231026	2.37	N	042500	500	76 억		189850	N	N	0	N	00	N
58	20240220	160423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	30	2	0.60	462064565	92447	44.70	5000	5080	4960	6500	3500	5000	4998.13	1.26	0	-4005	5213	5106	4983	4876	4753	5160	4930	77	1500	500	3300	10	1	15356878	772	7.68	0.81	12	0.60	655.00	6246.00	6060	20230220	-17.00	3680	20231026	36.68	5200	-3.27	20240216	4160	20.91	20240103	6060	-17.00	20230220	3680	36.68	20231026	2.27	N	042500	500	76 억		194050	N	N	0	N	00	N
59	20240220	150426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5010	10	2	0.20	386246055	77354	37.40	5000	5080	4960	6500	3500	5000	4993.23	1.26	0	-7144	5213	5106	4983	4876	4753	5160	4930	77	1500	500	3300	10	1	15356878	769	7.65	0.80	12	0.50	655.00	6246.00	6060	20230220	-17.33	3680	20231026	36.14	5200	-3.65	20240216	4160	20.43	20240103	6060	-17.33	20230220	3680	36.14	20231026	2.27	N	042500	500	76 억		194050	N	N	0	N	00	N
60	20240220	140427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	0	3	0.00	310806440	62272	30.11	5000	5080	4960	6500	3500	5000	4991.11	1.26	0	-5795	5213	5106	4983	4876	4753	5160	4930	77	1500	500	3300	10	1	15356878	768	7.63	0.80	12	0.41	655.00	6246.00	6060	20230220	-17.49	3680	20231026	35.87	5200	-3.85	20240216	4160	20.19	20240103	6060	-17.49	20230220	3680	35.87	20231026	2.27	N	042500	500	76 억		194050	N	N	0	N	00	N
61	20240220	130428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4975	-25	5	-0.50	247854490	49668	24.01	5000	5080	4960	6500	3500	5000	4990.22	1.26	0	-5609	5213	5106	4983	4876	4753	5160	4930	77	1500	500	3300	5	1	15356878	764	7.60	0.80	12	0.32	655.00	6246.00	6060	20230220	-17.90	3680	20231026	35.19	5200	-4.33	20240216	4160	19.59	20240103	6060	-17.90	20230220	3680	35.19	20231026	2.27	N	042500	500	76 억		194050	N	N	0	N	00	N
62	20240220	120424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	0	3	0.00	216032495	43295	20.93	5000	5080	4960	6500	3500	5000	4989.78	1.26	0	-5368	5213	5106	4983	4876	4753	5160	4930	77	1500	500	3300	10	1	15356878	768	7.63	0.80	12	0.28	655.00	6246.00	6060	20230220	-17.49	3680	20231026	35.87	5200	-3.85	20240216	4160	20.19	20240103	6060	-17.49	20230220	3680	35.87	20231026	2.27	N	042500	500	76 억		194050	N	N	0	N	00	N
63	20240220	110425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4980	-20	5	-0.40	188072615	37672	18.21	5000	5080	4960	6500	3500	5000	4992.37	1.26	0	-4448	5213	5106	4983	4876	4753	5160	4930	77	1500	500	3300	5	1	15356878	765	7.60	0.80	12	0.25	655.00	6246.00	6060	20230220	-17.82	3680	20231026	35.33	5200	-4.23	20240216	4160	19.71	20240103	6060	-17.82	20230220	3680	35.33	20231026	2.27	N	042500	500	76 억		194050	N	N	0	N	00	N
64	20240220	100415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	30	2	0.60	135317310	27146	13.12	5000	5080	4960	6500	3500	5000	4984.80	1.26	0	-2021	5213	5106	4983	4876	4753	5160	4930	77	1500	500	3300	10	1	15356878	772	7.68	0.81	12	0.18	655.00	6246.00	6060	20230220	-17.00	3680	20231026	36.68	5200	-3.27	20240216	4160	20.91	20240103	6060	-17.00	20230220	3680	36.68	20231026	2.27	N	042500	500	76 억		194050	N	N	0	N	00	N
65	20240220	090427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	0	3	0.00	27496350	5490	2.65	5000	5080	5000	6500	3500	5000	5008.44	1.26	0	-710	5213	5106	4983	4876	4753	5160	4930	77	1500	500	3300	10	1	15356878	768	7.63	0.80	12	0.04	655.00	6246.00	6060	20230220	-17.49	3680	20231026	35.87	5200	-3.85	20240216	4160	20.19	20240103	6060	-17.49	20230220	3680	35.87	20231026	2.27	N	042500	500	76 억		194050	N	N	0	N	00	N
66	20240219	160426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	50	2	1.01	1025317345	206160	27.73	4955	5090	4860	6430	3465	4950	4973.30	1.20	0	8197	5383	5166	4983	4766	4583	5275	4875	77	1480	500	3260	10	1	15356878	768	7.63	0.80	12	1.34	655.00	6246.00	6060	20230220	-17.49	3680	20231026	35.87	5200	-3.85	20240216	4160	20.19	20240103	6060	-17.49	20230220	3680	35.87	20231026	2.24	N	042500	500	76 억		183951	N	N	0	N	00	N
67	20240219	150429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4980	30	2	0.61	986954420	198471	26.70	4955	5090	4860	6430	3465	4950	4972.79	1.20	0	8281	5383	5166	4983	4766	4583	5275	4875	77	1480	500	3260	5	1	15356878	765	7.60	0.80	12	1.29	655.00	6246.00	6060	20230220	-17.82	3680	20231026	35.33	5200	-4.23	20240216	4160	19.71	20240103	6060	-17.82	20230220	3680	35.33	20231026	2.24	N	042500	500	76 억		183951	N	N	0	N	00	N
68	20240219	140428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4995	45	2	0.91	931923095	187432	25.21	4955	5090	4860	6430	3465	4950	4972.06	1.20	0	7850	5383	5166	4983	4766	4583	5275	4875	77	1480	500	3260	5	1	15356878	767	7.63	0.80	12	1.22	655.00	6246.00	6060	20230220	-17.57	3680	20231026	35.73	5200	-3.94	20240216	4160	20.07	20240103	6060	-17.57	20230220	3680	35.73	20231026	2.24	N	042500	500	76 억		183951	N	N	0	N	00	N
69	20240219	130428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5010	60	2	1.21	865545190	174137	23.42	4955	5090	4860	6430	3465	4950	4970.49	1.20	0	7403	5383	5166	4983	4766	4583	5275	4875	77	1480	500	3260	10	1	15356878	769	7.65	0.80	12	1.13	655.00	6246.00	6060	20230220	-17.33	3680	20231026	36.14	5200	-3.65	20240216	4160	20.43	20240103	6060	-17.33	20230220	3680	36.14	20231026	2.24	N	042500	500	76 억		183951	N	N	0	N	00	N
70	20240219	120427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5010	60	2	1.21	795682380	160171	21.54	4955	5090	4860	6430	3465	4950	4967.71	1.20	0	8702	5383	5166	4983	4766	4583	5275	4875	77	1480	500	3260	10	1	15356878	769	7.65	0.80	12	1.04	655.00	6246.00	6060	20230220	-17.33	3680	20231026	36.14	5200	-3.65	20240216	4160	20.43	20240103	6060	-17.33	20230220	3680	36.14	20231026	2.24	N	042500	500	76 억		183951	N	N	0	N	00	N
71	20240219	110426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4980	30	2	0.61	446251995	90533	12.18	4955	5010	4860	6430	3465	4950	4929.16	1.20	0	6252	5383	5166	4983	4766	4583	5275	4875	77	1480	500	3260	5	1	15356878	765	7.60	0.80	12	0.59	655.00	6246.00	6060	20230220	-17.82	3680	20231026	35.33	5200	-4.23	20240216	4160	19.71	20240103	6060	-17.82	20230220	3680	35.33	20231026	2.24	N	042500	500	76 억		183951	N	N	0	N	00	N
72	20240219	100423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4925	-25	5	-0.51	291014885	59282	7.97	4955	4960	4860	6430	3465	4950	4908.98	1.20	0	7630	5383	5166	4983	4766	4583	5275	4875	77	1480	500	3260	5	1	15356878	756	7.52	0.79	12	0.39	655.00	6246.00	6060	20230220	-18.73	3680	20231026	33.83	5200	-5.29	20240216	4160	18.39	20240103	6060	-18.73	20230220	3680	33.83	20231026	2.24	N	042500	500	76 억		183951	N	N	0	N	00	N
73	20240219	090425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4960	10	2	0.20	43318040	8772	1.18	4955	4960	4905	6430	3465	4950	4938.19	1.20	0	1388	5383	5166	4983	4766	4583	5275	4875	77	1480	500	3260	5	1	15356878	762	7.57	0.79	12	0.06	655.00	6246.00	6060	20230220	-18.15	3680	20231026	34.78	5200	-4.62	20240216	4160	19.23	20240103	6060	-18.15	20230220	3680	34.78	20231026	2.24	N	042500	500	76 억		183951	N	N	0	N	00	N
74	20240216	160422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4950	400	2	8.79	3642102230	741143	818.25	4925	5200	4800	5910	3185	4550	4914.15	1.16	0	9777	4703	4626	4578	4501	4453	4602	4477	77	1360	500	3000	5	1	15356878	760	7.56	0.79	12	4.83	655.00	6246.00	6060	20230220	-18.32	3680	20231026	34.51	5200	-4.81	20240216	4160	18.99	20240103	6060	-18.32	20230220	3680	34.51	20231026	2.26	N	042500	500	76 억		177659	N	N	0	N	00	N
75	20240216	150424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4925	375	2	8.24	3432459285	698695	771.38	4925	5200	4800	5910	3185	4550	4912.68	1.16	0	6595	4703	4626	4578	4501	4453	4602	4477	77	1360	500	3000	5	1	15356878	756	7.52	0.79	12	4.55	655.00	6246.00	6060	20230220	-18.73	3680	20231026	33.83	5200	-5.29	20240216	4160	18.39	20240103	6060	-18.73	20230220	3680	33.83	20231026	2.26	N	042500	500	76 억		177659	N	N	0	N	00	N
76	20240216	140427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4915	365	2	8.02	3187389185	648979	716.49	4925	5200	4800	5910	3185	4550	4911.39	1.16	0	6748	4703	4626	4578	4501	4453	4602	4477	77	1360	500	3000	5	1	15356878	755	7.50	0.79	12	4.23	655.00	6246.00	6060	20230220	-18.89	3680	20231026	33.56	5200	-5.48	20240216	4160	18.15	20240103	6060	-18.89	20230220	3680	33.56	20231026	2.26	N	042500	500	76 억		177659	N	N	0	N	00	N
77	20240216	130422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4825	275	2	6.04	3013167245	613305	677.11	4925	5200	4800	5910	3185	4550	4913.00	1.16	0	-8892	4703	4626	4578	4501	4453	4602	4477	77	1360	500	3000	5	1	15356878	741	7.37	0.77	12	3.99	655.00	6246.00	6060	20230220	-20.38	3680	20231026	31.11	5200	-7.21	20240216	4160	15.99	20240103	6060	-20.38	20230220	3680	31.11	20231026	2.26	N	042500	500	76 억		177659	N	N	0	N	00	N
78	20240216	120425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4860	310	2	6.81	2884040235	586619	647.65	4925	5200	4800	5910	3185	4550	4916.38	1.16	0	-6426	4703	4626	4578	4501	4453	4602	4477	77	1360	500	3000	5	1	15356878	746	7.42	0.78	12	3.82	655.00	6246.00	6060	20230220	-19.80	3680	20231026	32.07	5200	-6.54	20240216	4160	16.83	20240103	6060	-19.80	20230220	3680	32.07	20231026	2.26	N	042500	500	76 억		177659	N	N	0	N	00	N
79	20240216	110425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4870	320	2	7.03	2695608765	547859	604.85	4925	5200	4800	5910	3185	4550	4920.27	1.16	0	-16117	4703	4626	4578	4501	4453	4602	4477	77	1360	500	3000	5	1	15356878	748	7.44	0.78	12	3.57	655.00	6246.00	6060	20230220	-19.64	3680	20231026	32.34	5200	-6.35	20240216	4160	17.07	20240103	6060	-19.64	20230220	3680	32.34	20231026	2.26	N	042500	500	76 억		177659	N	N	0	N	00	N
80	20240216	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4880	330	2	7.25	2324179175	472025	521.13	4925	5200	4800	5910	3185	4550	4923.85	1.16	0	-39574	4703	4626	4578	4501	4453	4602	4477	77	1360	500	3000	5	1	15356878	749	7.45	0.78	12	3.07	655.00	6246.00	6060	20230220	-19.47	3680	20231026	32.61	5200	-6.15	20240216	4160	17.31	20240103	6060	-19.47	20230220	3680	32.61	20231026	2.26	N	042500	500	76 억		177659	N	N	0	N	00	N
81	20240216	090418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4900	350	2	7.69	1340498350	269303	297.32	4925	5200	4855	5910	3185	4550	4977.67	1.16	0	-26259	4703	4626	4578	4501	4453	4602	4477	77	1360	500	3000	5	1	15356878	752	7.48	0.78	12	1.75	655.00	6246.00	6060	20230220	-19.14	3680	20231026	33.15	5200	-5.77	20240216	4160	17.79	20240103	6060	-19.14	20230220	3680	33.15	20231026	2.26	N	042500	500	76 억		177659	N	N	0	N	00	N
82	20240215	160421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4550	-70	5	-1.52	124874945	27262	74.41	4630	4655	4530	6000	3235	4620	4579.91	1.19	0	-5590	4736	4677	4561	4502	4386	4707	4532	77	1380	500	3040	5	1	15356878	699	6.95	0.73	12	0.18	655.00	6246.00	6560	20230209	-30.64	3680	20231026	23.64	5190	-12.33	20240119	4160	9.38	20240103	6060	-24.92	20230220	3680	23.64	20231026	2.26	N	042500	500	76 억		183250	N	N	0	N	00	N
83	20240215	150424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4540	-80	5	-1.73	119184410	26009	70.99	4630	4655	4540	6000	3235	4620	4581.79	1.19	0	-5450	4736	4677	4561	4502	4386	4707	4532	77	1380	500	3040	5	1	15356878	697	6.93	0.73	12	0.17	655.00	6246.00	6560	20230209	-30.79	3680	20231026	23.37	5190	-12.52	20240119	4160	9.13	20240103	6060	-25.08	20230220	3680	23.37	20231026	2.26	N	042500	500	76 억		183250	N	N	0	N	00	N
84	20240215	140421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4555	-65	5	-1.41	97900335	21334	58.23	4630	4655	4555	6000	3235	4620	4588.29	1.19	0	-2334	4736	4677	4561	4502	4386	4707	4532	77	1380	500	3040	5	1	15356878	700	6.95	0.73	12	0.14	655.00	6246.00	6560	20230209	-30.56	3680	20231026	23.78	5190	-12.24	20240119	4160	9.50	20240103	6060	-24.83	20230220	3680	23.78	20231026	2.26	N	042500	500	76 억		183250	N	N	0	N	00	N
85	20240215	130418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4580	-40	5	-0.87	77107355	16783	45.81	4630	4655	4560	6000	3235	4620	4593.69	1.19	0	-2684	4736	4677	4561	4502	4386	4707	4532	77	1380	500	3040	5	1	15356878	703	6.99	0.73	12	0.11	655.00	6246.00	6560	20230209	-30.18	3680	20231026	24.46	5190	-11.75	20240119	4160	10.10	20240103	6060	-24.42	20230220	3680	24.46	20231026	2.26	N	042500	500	76 억		183250	N	N	0	N	00	N
86	20240215	120422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4570	-50	5	-1.08	59244240	12877	35.15	4630	4655	4570	6000	3235	4620	4600.11	1.19	0	-2655	4736	4677	4561	4502	4386	4707	4532	77	1380	500	3040	5	1	15356878	702	6.98	0.73	12	0.08	655.00	6246.00	6560	20230209	-30.34	3680	20231026	24.18	5190	-11.95	20240119	4160	9.86	20240103	6060	-24.59	20230220	3680	24.18	20231026	2.26	N	042500	500	76 억		183250	N	N	0	N	00	N
87	20240215	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4585	-35	5	-0.76	42142070	9142	24.95	4630	4655	4575	6000	3235	4620	4609.21	1.19	0	-2074	4736	4677	4561	4502	4386	4707	4532	77	1380	500	3040	5	1	15356878	704	7.00	0.73	12	0.06	655.00	6246.00	6560	20230209	-30.11	3680	20231026	24.59	5190	-11.66	20240119	4160	10.22	20240103	6060	-24.34	20230220	3680	24.59	20231026	2.26	N	042500	500	76 억		183250	N	N	0	N	00	N
88	20240215	100418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4605	-15	5	-0.32	31575065	6842	18.67	4630	4655	4600	6000	3235	4620	4614.54	1.19	0	-1340	4736	4677	4561	4502	4386	4707	4532	77	1380	500	3040	5	1	15356878	707	7.03	0.74	12	0.04	655.00	6246.00	6560	20230209	-29.80	3680	20231026	25.14	5190	-11.27	20240119	4160	10.70	20240103	6060	-24.01	20230220	3680	25.14	20231026	2.26	N	042500	500	76 억		183250	N	N	0	N	00	N
89	20240215	090417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4635	15	2	0.32	6174445	1332	3.64	4630	4655	4630	6000	3235	4620	4642.95	1.19	0	285	4736	4677	4561	4502	4386	4707	4532	77	1380	500	3040	5	1	15356878	712	7.08	0.74	12	0.01	655.00	6246.00	6560	20230209	-29.34	3680	20231026	25.95	5190	-10.69	20240119	4160	11.42	20240103	6060	-23.51	20230220	3680	25.95	20231026	2.26	N	042500	500	76 억		183250	N	N	0	N	00	N
90	20240214	160415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4620	165	2	3.70	165561200	36480	111.03	4530	4620	4445	5790	3120	4455	4538.50	1.10	0	14431	4645	4550	4500	4405	4355	4525	4380	77	1335	500	2940	5	1	15356878	709	7.05	0.74	12	0.24	655.00	6246.00	6560	20230209	-29.57	3680	20231026	25.54	5190	-10.98	20240119	4160	11.06	20240103	6060	-23.76	20230220	3680	25.54	20231026	2.26	N	042500	500	76 억		168940	N	N	0	N	00	N
91	20240214	150417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4580	125	2	2.81	146917725	32431	98.71	4530	4600	4445	5790	3120	4455	4530.25	1.10	0	14592	4645	4550	4500	4405	4355	4525	4380	77	1335	500	2940	5	1	15356878	703	6.99	0.73	12	0.21	655.00	6246.00	6560	20230209	-30.18	3680	20231026	24.46	5190	-11.75	20240119	4160	10.10	20240103	6060	-24.42	20230220	3680	24.46	20231026	2.26	N	042500	500	76 억		168940	N	N	0	N	00	N
92	20240214	140414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4565	110	2	2.47	117065285	25923	78.90	4530	4575	4445	5790	3120	4455	4515.98	1.10	0	10038	4645	4550	4500	4405	4355	4525	4380	77	1335	500	2940	5	1	15356878	701	6.97	0.73	12	0.17	655.00	6246.00	6560	20230209	-30.41	3680	20231026	24.05	5190	-12.04	20240119	4160	9.74	20240103	6060	-24.67	20230220	3680	24.05	20231026	2.26	N	042500	500	76 억		168940	N	N	0	N	00	N
93	20240214	130417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4550	95	2	2.13	81481875	18122	55.16	4530	4550	4445	5790	3120	4455	4496.39	1.10	0	9523	4645	4550	4500	4405	4355	4525	4380	77	1335	500	2940	5	1	15356878	699	6.95	0.73	12	0.12	655.00	6246.00	6560	20230209	-30.64	3680	20231026	23.64	5190	-12.33	20240119	4160	9.38	20240103	6060	-24.92	20230220	3680	23.64	20231026	2.26	N	042500	500	76 억		168940	N	N	0	N	00	N
94	20240214	120413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4515	60	2	1.35	52951760	11816	35.96	4530	4530	4445	5790	3120	4455	4481.45	1.10	0	5602	4645	4550	4500	4405	4355	4525	4380	77	1335	500	2940	5	1	15356878	693	6.89	0.72	12	0.08	655.00	6246.00	6560	20230209	-31.17	3680	20231026	22.69	5190	-13.01	20240119	4160	8.53	20240103	6060	-25.50	20230220	3680	22.69	20231026	2.26	N	042500	500	76 억		168940	N	N	0	N	00	N
95	20240214	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4515	60	2	1.35	40748410	9110	27.73	4530	4530	4445	5790	3120	4455	4473.01	1.10	0	5093	4645	4550	4500	4405	4355	4525	4380	77	1335	500	2940	5	1	15356878	693	6.89	0.72	12	0.06	655.00	6246.00	6560	20230209	-31.17	3680	20231026	22.69	5190	-13.01	20240119	4160	8.53	20240103	6060	-25.50	20230220	3680	22.69	20231026	2.26	N	042500	500	76 억		168940	N	N	0	N	00	N
96	20240214	090411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4490	35	2	0.79	28852915	6471	19.70	4530	4530	4445	5790	3120	4455	4458.83	1.10	0	5433	4645	4550	4500	4405	4355	4525	4380	77	1335	500	2940	5	1	15356878	690	6.85	0.72	12	0.04	655.00	6246.00	6560	20230209	-31.55	3680	20231026	22.01	5190	-13.49	20240119	4160	7.93	20240103	6060	-25.91	20230220	3680	22.01	20231026	2.26	N	042500	500	76 억		168940	N	N	0	N	00	N
97	20240213	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4455	10	2	0.22	147837355	32841	48.44	4475	4595	4450	5770	3115	4445	4502.06	1.04	0	9584	4568	4506	4453	4391	4338	4480	4365	77	1325	500	2930	5	1	15356878	684	6.80	0.71	12	0.21	655.00	6246.00	6560	20230209	-32.09	3680	20231026	21.06	5190	-14.16	20240119	4160	7.09	20240103	6060	-26.49	20230220	3680	21.06	20231026	2.27	N	042500	500	76 억		159353	N	N	0	N	00	N
98	20240213	150409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4495	50	2	1.12	136563245	30322	44.73	4475	4595	4450	5770	3115	4445	4504.28	1.04	0	8412	4568	4506	4453	4391	4338	4480	4365	77	1325	500	2930	5	1	15356878	690	6.86	0.72	12	0.20	655.00	6246.00	6560	20230209	-31.48	3680	20231026	22.15	5190	-13.39	20240119	4160	8.05	20240103	6060	-25.83	20230220	3680	22.15	20231026	2.27	N	042500	500	76 억		159353	N	N	0	N	00	N
99	20240213	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4505	60	2	1.35	124601695	27656	40.79	4475	4595	4450	5770	3115	4445	4505.99	1.04	0	7616	4568	4506	4453	4391	4338	4480	4365	77	1325	500	2930	5	1	15356878	692	6.88	0.72	12	0.18	655.00	6246.00	6560	20230209	-31.33	3680	20231026	22.42	5190	-13.20	20240119	4160	8.29	20240103	6060	-25.66	20230220	3680	22.42	20231026	2.27	N	042500	500	76 억		159353	N	N	0	N	00	N
100	20240213	130412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	75	2	1.69	111366360	24716	36.46	4475	4595	4470	5770	3115	4445	4506.49	1.04	0	6658	4568	4506	4453	4391	4338	4480	4365	77	1325	500	2930	5	1	15356878	694	6.90	0.72	12	0.16	655.00	6246.00	6560	20230209	-31.10	3680	20231026	22.83	5190	-12.91	20240119	4160	8.65	20240103	6060	-25.41	20230220	3680	22.83	20231026	2.27	N	042500	500	76 억		159353	N	N	0	N	00	N
101	20240213	120416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	75	2	1.69	87058235	19318	28.49	4475	4595	4470	5770	3115	4445	4507.43	1.04	0	5694	4568	4506	4453	4391	4338	4480	4365	77	1325	500	2930	5	1	15356878	694	6.90	0.72	12	0.13	655.00	6246.00	6560	20230209	-31.10	3680	20231026	22.83	5190	-12.91	20240119	4160	8.65	20240103	6060	-25.41	20230220	3680	22.83	20231026	2.27	N	042500	500	76 억		159353	N	N	0	N	00	N
102	20240213	110414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	75	2	1.69	77083950	17107	25.23	4475	4595	4470	5770	3115	4445	4506.93	1.04	0	5191	4568	4506	4453	4391	4338	4480	4365	77	1325	500	2930	5	1	15356878	694	6.90	0.72	12	0.11	655.00	6246.00	6560	20230209	-31.10	3680	20231026	22.83	5190	-12.91	20240119	4160	8.65	20240103	6060	-25.41	20230220	3680	22.83	20231026	2.27	N	042500	500	76 억		159353	N	N	0	N	00	N
103	20240213	100339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4515	70	2	1.57	70639125	15679	23.13	4475	4595	4470	5770	3115	4445	4506.35	1.04	0	4760	4568	4506	4453	4391	4338	4480	4365	77	1325	500	2930	5	1	15356878	693	6.89	0.72	12	0.10	655.00	6246.00	6560	20230209	-31.17	3680	20231026	22.69	5190	-13.01	20240119	4160	8.53	20240103	6060	-25.50	20230220	3680	22.69	20231026	2.27	N	042500	500	76 억		159353	N	N	0	N	00	N