KissMeData/139050/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	160821	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	10	2	0.13	495107730	66093	85.79	7810	7810	7230	9810	5290	7550	7490.74	2.13	0	-9957	8250	7900	7580	7230	6910	7740	7070	43	2260	500	4980	10	1	8592111	650	-2.75	1.51	12	0.77	-2745.00	5014.00	9232	20230327	-18.11	4635	20230727	63.11	8500	-11.06	20240222	5700	32.63	20240103	8970	-15.72	20230628	332	2177.11	20230424	0.35	N	139050	500	42 억		183351	N	N	0	N	00	N
3	20240229	150823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7620	70	2	0.93	456477900	60962	79.13	7810	7810	7230	9810	5290	7550	7487.91	2.13	0	-8980	8250	7900	7580	7230	6910	7740	7070	43	2260	500	4980	10	1	8592111	655	-2.78	1.52	12	0.71	-2745.00	5014.00	9232	20230327	-17.46	4635	20230727	64.40	8500	-10.35	20240222	5700	33.68	20240103	8970	-15.05	20230628	332	2195.18	20230424	0.35	N	139050	500	42 억		183351	N	N	0	N	00	N
4	20240229	140824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	150	2	1.99	440560230	58881	76.43	7810	7810	7230	9810	5290	7550	7482.21	2.13	0	-7950	8250	7900	7580	7230	6910	7740	7070	43	2260	500	4980	10	1	8592111	662	-2.81	1.54	12	0.69	-2745.00	5014.00	9232	20230327	-16.59	4635	20230727	66.13	8500	-9.41	20240222	5700	35.09	20240103	8970	-14.16	20230628	332	2219.28	20230424	0.35	N	139050	500	42 억		183351	N	N	0	N	00	N
5	20240229	130821	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7520	-30	5	-0.40	388863860	52132	67.67	7810	7810	7230	9810	5290	7550	7459.22	2.13	0	-6422	8250	7900	7580	7230	6910	7740	7070	43	2260	500	4980	10	1	8592111	646	-2.74	1.50	12	0.61	-2745.00	5014.00	9232	20230327	-18.54	4635	20230727	62.24	8500	-11.53	20240222	5700	31.93	20240103	8970	-16.16	20230628	332	2165.06	20230424	0.35	N	139050	500	42 억		183351	N	N	0	N	00	N
6	20240229	120823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7440	-110	5	-1.46	291682200	39270	50.98	7810	7810	7230	9810	5290	7550	7427.61	2.13	0	-3427	8250	7900	7580	7230	6910	7740	7070	43	2260	500	4980	10	1	8592111	639	-2.71	1.48	12	0.46	-2745.00	5014.00	9232	20230327	-19.41	4635	20230727	60.52	8500	-12.47	20240222	5700	30.53	20240103	8970	-17.06	20230628	332	2140.96	20230424	0.35	N	139050	500	42 억		183351	N	N	0	N	00	N
7	20240229	110824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7520	-30	5	-0.40	216857800	29063	37.73	7810	7810	7290	9810	5290	7550	7461.65	2.13	0	-4109	8250	7900	7580	7230	6910	7740	7070	43	2260	500	4980	10	1	8592111	646	-2.74	1.50	12	0.34	-2745.00	5014.00	9232	20230327	-18.54	4635	20230727	62.24	8500	-11.53	20240222	5700	31.93	20240103	8970	-16.16	20230628	332	2165.06	20230424	0.35	N	139050	500	42 억		183351	N	N	0	N	00	N
8	20240229	100824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7360	-190	5	-2.52	136502200	18155	23.57	7810	7810	7290	9810	5290	7550	7518.71	2.13	0	-3865	8250	7900	7580	7230	6910	7740	7070	43	2260	500	4980	10	1	8592111	632	-2.68	1.47	12	0.21	-2745.00	5014.00	9232	20230327	-20.28	4635	20230727	58.79	8500	-13.41	20240222	5700	29.12	20240103	8970	-17.95	20230628	332	2116.87	20230424	0.35	N	139050	500	42 억		183351	N	N	0	N	00	N
9	20240229	090822	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	30	2	0.40	42265200	5486	7.12	7810	7810	7530	9810	5290	7550	7704.19	2.13	0	-3428	8250	7900	7580	7230	6910	7740	7070	43	2260	500	4980	10	1	8592111	651	-2.76	1.51	12	0.06	-2745.00	5014.00	9232	20230327	-17.89	4635	20230727	63.54	8500	-10.82	20240222	5700	32.98	20240103	8970	-15.50	20230628	332	2183.13	20230424	0.35	N	139050	500	42 억		183351	N	N	0	N	00	N
10	20240228	160736	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	-290	5	-3.70	578914470	76168	132.62	7840	7930	7260	10190	5490	7840	7600.49	2.06	0	7546	8286	8062	7906	7682	7526	7985	7605	43	2350	500	5170	10	1	8544696	645	-2.75	1.51	12	0.89	-2745.00	5014.00	9232	20230327	-18.22	4635	20230727	62.89	8500	-11.18	20240222	5700	32.46	20240103	8970	-15.83	20230628	332	2174.10	20230424	0.31	N	139050	500	42 억		175805	N	N	0	N	00	N
11	20240228	150735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	-200	5	-2.55	560429870	73724	128.36	7840	7930	7260	10190	5490	7840	7601.73	2.06	0	8147	8286	8062	7906	7682	7526	7985	7605	43	2350	500	5170	10	1	8544696	653	-2.78	1.52	12	0.86	-2745.00	5014.00	9232	20230327	-17.24	4635	20230727	64.83	8500	-10.12	20240222	5700	34.04	20240103	8970	-14.83	20230628	332	2201.20	20230424	0.31	N	139050	500	42 억		175805	N	N	0	N	00	N
12	20240228	140821	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7570	-270	5	-3.44	410564670	53520	93.19	7840	7930	7490	10190	5490	7840	7671.24	2.06	0	6184	8286	8062	7906	7682	7526	7985	7605	43	2350	500	5170	10	1	8544696	647	-2.76	1.51	12	0.63	-2745.00	5014.00	9232	20230327	-18.00	4635	20230727	63.32	8500	-10.94	20240222	5700	32.81	20240103	8970	-15.61	20230628	332	2180.12	20230424	0.31	N	139050	500	42 억		175805	N	N	0	N	00	N
13	20240228	130822	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	-160	5	-2.04	334798730	43470	75.69	7840	7930	7580	10190	5490	7840	7701.83	2.06	0	5236	8286	8062	7906	7682	7526	7985	7605	43	2350	500	5170	10	1	8544696	656	-2.80	1.53	12	0.51	-2745.00	5014.00	9232	20230327	-16.81	4635	20230727	65.70	8500	-9.65	20240222	5700	34.74	20240103	8970	-14.38	20230628	332	2213.25	20230424	0.31	N	139050	500	42 억		175805	N	N	0	N	00	N
14	20240228	120825	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	-200	5	-2.55	261622480	33869	58.97	7840	7930	7640	10190	5490	7840	7724.54	2.06	0	4329	8286	8062	7906	7682	7526	7985	7605	43	2350	500	5170	10	1	8544696	653	-2.78	1.52	12	0.40	-2745.00	5014.00	9232	20230327	-17.24	4635	20230727	64.83	8500	-10.12	20240222	5700	34.04	20240103	8970	-14.83	20230628	332	2201.20	20230424	0.31	N	139050	500	42 억		175805	N	N	0	N	00	N
15	20240228	110754	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7750	-90	5	-1.15	143916450	18506	32.22	7840	7930	7700	10190	5490	7840	7776.75	2.06	0	2625	8286	8062	7906	7682	7526	7985	7605	43	2350	500	5170	10	1	8544696	662	-2.82	1.55	12	0.22	-2745.00	5014.00	9232	20230327	-16.05	4635	20230727	67.21	8500	-8.82	20240222	5700	35.96	20240103	8970	-13.60	20230628	332	2234.34	20230424	0.31	N	139050	500	42 억		175805	N	N	0	N	00	N
16	20240228	100820	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7790	-50	5	-0.64	67572760	8620	15.01	7840	7930	7780	10190	5490	7840	7839.07	2.06	0	-190	8286	8062	7906	7682	7526	7985	7605	43	2350	500	5170	10	1	8544696	666	-2.84	1.55	12	0.10	-2745.00	5014.00	9232	20230327	-15.62	4635	20230727	68.07	8500	-8.35	20240222	5700	36.67	20240103	8970	-13.15	20230628	332	2246.39	20230424	0.31	N	139050	500	42 억		175805	N	N	0	N	00	N
17	20240228	090824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7920	80	2	1.02	3156370	402	0.70	7840	7920	7840	10190	5490	7840	7851.67	2.06	0	196	8286	8062	7906	7682	7526	7985	7605	43	2350	500	5170	10	1	8544696	677	-2.89	1.58	12	0.00	-2745.00	5014.00	9232	20230327	-14.21	4635	20230727	70.87	8500	-6.82	20240222	5700	38.95	20240103	8970	-11.71	20230628	332	2285.54	20230424	0.31	N	139050	500	42 억		175805	N	N	0	N	00	N
18	20240227	160822	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7840	-20	5	-0.25	454916750	57368	44.59	7860	8130	7750	10210	5510	7860	7929.80	2.07	0	-1215	8393	8126	7993	7726	7593	8060	7660	43	2350	500	5180	10	1	8544696	670	-2.86	1.56	12	0.67	-2745.00	5014.00	9232	20230327	-15.08	4635	20230727	69.15	8500	-7.76	20240222	5700	37.54	20240103	8970	-12.60	20230628	332	2261.45	20230424	0.30	N	139050	500	42 억		176638	N	N	0	N	00	N
19	20240227	150824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7800	-60	5	-0.76	436969680	55065	42.80	7860	8130	7750	10210	5510	7860	7935.52	2.07	0	-1864	8393	8126	7993	7726	7593	8060	7660	43	2350	500	5180	10	1	8544696	666	-2.84	1.56	12	0.64	-2745.00	5014.00	9232	20230327	-15.51	4635	20230727	68.28	8500	-8.24	20240222	5700	36.84	20240103	8970	-13.04	20230628	332	2249.40	20230424	0.30	N	139050	500	42 억		176638	N	N	0	N	00	N
20	20240227	140819	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7820	-40	5	-0.51	389999010	49060	38.14	7860	8130	7750	10210	5510	7860	7949.43	2.07	0	-1053	8393	8126	7993	7726	7593	8060	7660	43	2350	500	5180	10	1	8544696	668	-2.85	1.56	12	0.57	-2745.00	5014.00	9232	20230327	-15.29	4635	20230727	68.72	8500	-8.00	20240222	5700	37.19	20240103	8970	-12.82	20230628	332	2255.42	20230424	0.30	N	139050	500	42 억		176638	N	N	0	N	00	N
21	20240227	130741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7800	-60	5	-0.76	380072680	47790	37.15	7860	8130	7750	10210	5510	7860	7952.98	2.07	0	-897	8393	8126	7993	7726	7593	8060	7660	43	2350	500	5180	10	1	8544696	666	-2.84	1.56	12	0.56	-2745.00	5014.00	9232	20230327	-15.51	4635	20230727	68.28	8500	-8.24	20240222	5700	36.84	20240103	8970	-13.04	20230628	332	2249.40	20230424	0.30	N	139050	500	42 억		176638	N	N	0	N	00	N
22	20240227	120824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7810	-50	5	-0.64	339240510	42557	33.08	7860	8130	7790	10210	5510	7860	7971.44	2.07	0	-1458	8393	8126	7993	7726	7593	8060	7660	43	2350	500	5180	10	1	8544696	667	-2.85	1.56	12	0.50	-2745.00	5014.00	9232	20230327	-15.40	4635	20230727	68.50	8500	-8.12	20240222	5700	37.02	20240103	8970	-12.93	20230628	332	2252.41	20230424	0.30	N	139050	500	42 억		176638	N	N	0	N	00	N
23	20240227	110822	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7940	80	2	1.02	288886690	36148	28.10	7860	8130	7860	10210	5510	7860	7991.78	2.07	0	-737	8393	8126	7993	7726	7593	8060	7660	43	2350	500	5180	10	1	8544696	678	-2.89	1.58	12	0.42	-2745.00	5014.00	9232	20230327	-13.99	4635	20230727	71.31	8500	-6.59	20240222	5700	39.30	20240103	8970	-11.48	20230628	332	2291.57	20230424	0.30	N	139050	500	42 억		176638	N	N	0	N	00	N
24	20240227	100818	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8050	190	2	2.42	229214190	28676	22.29	7860	8130	7860	10210	5510	7860	7993.24	2.07	0	2133	8393	8126	7993	7726	7593	8060	7660	43	2350	500	5180	10	1	8544696	688	-2.93	1.61	12	0.34	-2745.00	5014.00	9232	20230327	-12.80	4635	20230727	73.68	8500	-5.29	20240222	5700	41.23	20240103	8970	-10.26	20230628	332	2324.70	20230424	0.30	N	139050	500	42 억		176638	N	N	0	N	00	N
25	20240227	090821	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8010	150	2	1.91	20846280	2611	2.03	7860	8020	7860	10210	5510	7860	7984.02	2.07	0	-187	8393	8126	7993	7726	7593	8060	7660	43	2350	500	5180	10	1	8544696	684	-2.92	1.60	12	0.03	-2745.00	5014.00	9232	20230327	-13.24	4635	20230727	72.82	8500	-5.76	20240222	5700	40.53	20240103	8970	-10.70	20230628	332	2312.65	20230424	0.30	N	139050	500	42 억		176638	N	N	0	N	00	N
26	20240226	160820	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7860	-500	5	-5.98	1030504070	128481	87.58	8100	8260	7860	10860	5860	8360	8020.68	2.34	0	-23800	8933	8646	8213	7926	7493	8790	8070	43	2500	500	5510	10	1	8544696	672	-2.86	1.57	12	1.50	-2745.00	5014.00	9232	20230327	-14.86	4635	20230727	69.58	8500	-7.53	20240222	5700	37.89	20240103	8970	-12.37	20230628	332	2267.47	20230424	0.27	N	139050	500	42 억		200014	N	N	0	N	00	N
27	20240226	150813	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7990	-370	5	-4.43	1014267400	126418	86.18	8100	8260	7860	10860	5860	8360	8023.12	2.34	0	-23264	8933	8646	8213	7926	7493	8790	8070	43	2500	500	5510	10	1	8544696	683	-2.91	1.59	12	1.48	-2745.00	5014.00	9232	20230327	-13.45	4635	20230727	72.38	8500	-6.00	20240222	5700	40.18	20240103	8970	-10.93	20230628	332	2306.63	20230424	0.27	N	139050	500	42 억		200014	N	N	0	N	00	N
28	20240226	140816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7970	-390	5	-4.67	877081710	109076	74.35	8100	8260	7930	10860	5860	8360	8041.01	2.34	0	-24646	8933	8646	8213	7926	7493	8790	8070	43	2500	500	5510	10	1	8544696	681	-2.90	1.59	12	1.28	-2745.00	5014.00	9232	20230327	-13.67	4635	20230727	71.95	8500	-6.24	20240222	5700	39.82	20240103	8970	-11.15	20230628	332	2300.60	20230424	0.27	N	139050	500	42 억		200014	N	N	0	N	00	N
29	20240226	130811	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7950	-410	5	-4.90	840256270	104466	71.21	8100	8260	7930	10860	5860	8360	8043.35	2.34	0	-25540	8933	8646	8213	7926	7493	8790	8070	43	2500	500	5510	10	1	8544696	679	-2.90	1.59	12	1.22	-2745.00	5014.00	9232	20230327	-13.89	4635	20230727	71.52	8500	-6.47	20240222	5700	39.47	20240103	8970	-11.37	20230628	332	2294.58	20230424	0.27	N	139050	500	42 억		200014	N	N	0	N	00	N
30	20240226	120810	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8000	-360	5	-4.31	735657630	91358	62.28	8100	8260	7930	10860	5860	8360	8052.47	2.34	0	-25562	8933	8646	8213	7926	7493	8790	8070	43	2500	500	5510	10	1	8544696	684	-2.91	1.60	12	1.07	-2745.00	5014.00	9232	20230327	-13.34	4635	20230727	72.60	8500	-5.88	20240222	5700	40.35	20240103	8970	-10.81	20230628	332	2309.64	20230424	0.27	N	139050	500	42 억		200014	N	N	0	N	00	N
31	20240226	110810	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8000	-360	5	-4.31	666021210	82629	56.33	8100	8260	7950	10860	5860	8360	8060.38	2.34	0	-23767	8933	8646	8213	7926	7493	8790	8070	43	2500	500	5510	10	1	8544696	684	-2.91	1.60	12	0.97	-2745.00	5014.00	9232	20230327	-13.34	4635	20230727	72.60	8500	-5.88	20240222	5700	40.35	20240103	8970	-10.81	20230628	332	2309.64	20230424	0.27	N	139050	500	42 억		200014	N	N	0	N	00	N
32	20240226	100807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7980	-380	5	-4.55	575852430	71437	48.70	8100	8260	7950	10860	5860	8360	8060.98	2.34	0	-22782	8933	8646	8213	7926	7493	8790	8070	43	2500	500	5510	10	1	8544696	682	-2.91	1.59	12	0.84	-2745.00	5014.00	9232	20230327	-13.56	4635	20230727	72.17	8500	-6.12	20240222	5700	40.00	20240103	8970	-11.04	20230628	332	2303.61	20230424	0.27	N	139050	500	42 억		200014	N	N	0	N	00	N
33	20240226	090807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	-210	5	-2.51	241852780	29753	20.28	8100	8260	8080	10860	5860	8360	8128.69	2.34	0	-3258	8933	8646	8213	7926	7493	8790	8070	43	2500	500	5510	10	1	8544696	696	-2.97	1.63	12	0.35	-2745.00	5014.00	9232	20230327	-11.72	4635	20230727	75.84	8500	-4.12	20240222	5700	42.98	20240103	8970	-9.14	20230628	332	2354.82	20230424	0.27	N	139050	500	42 억		200014	N	N	0	N	00	N
34	20240223	160808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8360	130	2	1.58	1193863200	145803	48.59	8200	8500	7780	10690	5770	8230	8188.19	2.41	0	-6182	9410	8820	7910	7320	6410	9115	7615	43	2460	500	5430	10	1	8544696	714	-3.05	1.67	12	1.71	-2745.00	5014.00	9232	20230327	-9.45	4635	20230727	80.37	8500	0.00	20240222	5700	46.67	20240103	8970	-6.80	20230628	332	2418.07	20230424	0.24	N	139050	500	42 억		206057	N	N	0	N	00	N
35	20240223	150803	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8400	170	2	2.07	949689760	116828	38.94	8200	8430	7780	10690	5770	8230	8128.96	2.41	0	3483	9410	8820	7910	7320	6410	9115	7615	43	2460	500	5430	10	1	8544696	718	-3.06	1.68	12	1.37	-2745.00	5014.00	9232	20230327	-9.01	4635	20230727	81.23	8500	-1.18	20240222	5700	47.37	20240103	8970	-6.35	20230628	332	2430.12	20230424	0.24	N	139050	500	42 억		206057	N	N	0	N	00	N
36	20240223	140804	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8140	-90	5	-1.09	558296690	69628	23.21	8200	8260	7780	10690	5770	8230	8018.28	2.41	0	-2273	9410	8820	7910	7320	6410	9115	7615	43	2460	500	5430	10	1	8544696	696	-2.97	1.62	12	0.81	-2745.00	5014.00	9232	20230327	-11.83	4635	20230727	75.62	8500	-4.24	20240222	5700	42.81	20240103	8970	-9.25	20230628	332	2351.81	20230424	0.24	N	139050	500	42 억		206057	N	N	0	N	00	N
37	20240223	130800	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8200	-30	5	-0.36	467547460	58438	19.48	8200	8260	7780	10690	5770	8230	8000.74	2.41	0	773	9410	8820	7910	7320	6410	9115	7615	43	2460	500	5430	10	1	8544696	701	-2.99	1.64	12	0.68	-2745.00	5014.00	9232	20230327	-11.18	4635	20230727	76.91	8500	-3.53	20240222	5700	43.86	20240103	8970	-8.58	20230628	332	2369.88	20230424	0.24	N	139050	500	42 억		206057	N	N	0	N	00	N
38	20240223	120803	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8140	-90	5	-1.09	412348780	51717	17.24	8200	8200	7780	10690	5770	8230	7973.18	2.41	0	823	9410	8820	7910	7320	6410	9115	7615	43	2460	500	5430	10	1	8544696	696	-2.97	1.62	12	0.61	-2745.00	5014.00	9232	20230327	-11.83	4635	20230727	75.62	8500	-4.24	20240222	5700	42.81	20240103	8970	-9.25	20230628	332	2351.81	20230424	0.24	N	139050	500	42 억		206057	N	N	0	N	00	N
39	20240223	110756	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	-80	5	-0.97	381887280	47975	15.99	8200	8200	7780	10690	5770	8230	7960.13	2.41	0	-1719	9410	8820	7910	7320	6410	9115	7615	43	2460	500	5430	10	1	8544696	696	-2.97	1.63	12	0.56	-2745.00	5014.00	9232	20230327	-11.72	4635	20230727	75.84	8500	-4.12	20240222	5700	42.98	20240103	8970	-9.14	20230628	332	2354.82	20230424	0.24	N	139050	500	42 억		206057	N	N	0	N	00	N
40	20240223	100758	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7780	-450	5	-5.47	251875930	31760	10.59	8200	8200	7780	10690	5770	8230	7930.60	2.41	0	-2015	9410	8820	7910	7320	6410	9115	7615	43	2460	500	5430	10	1	8544696	665	-2.83	1.55	12	0.37	-2745.00	5014.00	9232	20230327	-15.73	4635	20230727	67.85	8500	-8.47	20240222	5700	36.49	20240103	8970	-13.27	20230628	332	2243.37	20230424	0.24	N	139050	500	42 억		206057	N	N	0	N	00	N
41	20240223	090800	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7990	-240	5	-2.92	107123270	13300	4.43	8200	8200	7940	10690	5770	8230	8054.38	2.41	0	824	9410	8820	7910	7320	6410	9115	7615	43	2460	500	5430	10	1	8544696	683	-2.91	1.59	12	0.16	-2745.00	5014.00	9232	20230327	-13.45	4635	20230727	72.38	8500	-6.00	20240222	5700	40.18	20240103	8970	-10.93	20230628	332	2306.63	20230424	0.24	N	139050	500	42 억		206057	N	N	0	N	00	N
42	20240222	160751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8230	740	2	9.88	2392265580	298474	1188.05	7390	8500	7000	9730	5250	7490	8014.56	2.22	0	17003	7756	7622	7496	7362	7236	7560	7300	43	2240	500	4940	10	1	8544696	703	-3.00	1.64	12	3.49	-2745.00	5014.00	9232	20230327	-10.85	4635	20230727	77.56	8500	-3.18	20240222	5700	44.39	20240103	8970	-8.25	20230628	332	2378.92	20230424	0.24	N	139050	500	42 억		189743	N	N	0	N	00	N
43	20240222	150759	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8220	730	2	9.75	2064536170	258958	1030.76	7390	8500	7000	9730	5250	7490	7972.47	2.22	0	2811	7756	7622	7496	7362	7236	7560	7300	43	2240	500	4940	10	1	8544696	702	-2.99	1.64	12	3.03	-2745.00	5014.00	9232	20230327	-10.96	4635	20230727	77.35	8500	-3.29	20240222	5700	44.21	20240103	8970	-8.36	20230628	332	2375.90	20230424	0.24	N	139050	500	42 억		189743	N	N	0	N	00	N
44	20240222	140756	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7480	-10	5	-0.13	371725140	50969	202.88	7390	7490	7000	9730	5250	7490	7293.16	2.22	0	-720	7756	7622	7496	7362	7236	7560	7300	43	2240	500	4940	10	1	8544696	639	-2.72	1.49	12	0.60	-2745.00	5014.00	9232	20230327	-18.98	4635	20230727	61.38	7870	-4.96	20240207	5700	31.23	20240103	8970	-16.61	20230628	332	2153.01	20230424	0.24	N	139050	500	42 억		189743	N	N	0	N	00	N
45	20240222	130744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7340	-150	5	-2.00	324675770	44632	177.65	7390	7490	7000	9730	5250	7490	7274.51	2.22	0	-3487	7756	7622	7496	7362	7236	7560	7300	43	2240	500	4940	10	1	8544696	627	-2.67	1.46	12	0.52	-2745.00	5014.00	9232	20230327	-20.49	4635	20230727	58.36	7870	-6.73	20240207	5700	28.77	20240103	8970	-18.17	20230628	332	2110.84	20230424	0.24	N	139050	500	42 억		189743	N	N	0	N	00	N
46	20240222	120754	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7360	-130	5	-1.74	270414720	37273	148.36	7390	7490	7000	9730	5250	7490	7254.98	2.22	0	-2622	7756	7622	7496	7362	7236	7560	7300	43	2240	500	4940	10	1	8544696	629	-2.68	1.47	12	0.44	-2745.00	5014.00	9232	20230327	-20.28	4635	20230727	58.79	7870	-6.48	20240207	5700	29.12	20240103	8970	-17.95	20230628	332	2116.87	20230424	0.24	N	139050	500	42 억		189743	N	N	0	N	00	N
47	20240222	110751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7360	-130	5	-1.74	220122220	30369	120.88	7390	7490	7000	9730	5250	7490	7248.25	2.22	0	-2757	7756	7622	7496	7362	7236	7560	7300	43	2240	500	4940	10	1	8544696	629	-2.68	1.47	12	0.36	-2745.00	5014.00	9232	20230327	-20.28	4635	20230727	58.79	7870	-6.48	20240207	5700	29.12	20240103	8970	-17.95	20230628	332	2116.87	20230424	0.24	N	139050	500	42 억		189743	N	N	0	N	00	N
48	20240222	100744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	-170	5	-2.27	205364410	28366	112.91	7390	7490	7000	9730	5250	7490	7239.81	2.22	0	-3331	7756	7622	7496	7362	7236	7560	7300	43	2240	500	4940	10	1	8544696	625	-2.67	1.46	12	0.33	-2745.00	5014.00	9232	20230327	-20.71	4635	20230727	57.93	7870	-6.99	20240207	5700	28.42	20240103	8970	-18.39	20230628	332	2104.82	20230424	0.24	N	139050	500	42 억		189743	N	N	0	N	00	N
49	20240222	090758	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7450	-40	5	-0.53	12431380	1679	6.68	7390	7490	7370	9730	5250	7490	7404.04	2.22	0	-1241	7756	7622	7496	7362	7236	7560	7300	43	2240	500	4940	10	1	8544696	637	-2.71	1.49	12	0.02	-2745.00	5014.00	9232	20230327	-19.30	4635	20230727	60.73	7870	-5.34	20240207	5700	30.70	20240103	8970	-16.95	20230628	332	2143.98	20230424	0.24	N	139050	500	42 억		189743	N	N	0	N	00	N
50	20240221	160751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7490	-110	5	-1.45	188161160	25123	143.19	7580	7630	7370	9880	5320	7600	7489.60	2.30	0	-6498	7773	7686	7603	7516	7433	7685	7515	43	2280	500	5010	10	1	8544696	640	-2.73	1.49	12	0.29	-2745.00	5014.00	9442	20230215	-20.67	4635	20230727	61.60	7870	-4.83	20240207	5700	31.40	20240103	8970	-16.50	20230628	332	2156.02	20230424	0.21	N	139050	500	42 억		196292	N	N	0	N	00	N
51	20240221	150744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	-200	5	-2.63	173727270	23178	132.11	7580	7630	7380	9880	5320	7600	7495.35	2.30	0	-5304	7773	7686	7603	7516	7433	7685	7515	43	2280	500	5010	10	1	8544696	632	-2.70	1.48	12	0.27	-2745.00	5014.00	9442	20230215	-21.63	4635	20230727	59.65	7870	-5.97	20240207	5700	29.82	20240103	8970	-17.50	20230628	332	2128.92	20230424	0.21	N	139050	500	42 억		196292	N	N	0	N	00	N
52	20240221	140744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7450	-150	5	-1.97	135005700	17948	102.30	7580	7630	7450	9880	5320	7600	7522.05	2.30	0	-4424	7773	7686	7603	7516	7433	7685	7515	43	2280	500	5010	10	1	8544696	637	-2.71	1.49	12	0.21	-2745.00	5014.00	9442	20230215	-21.10	4635	20230727	60.73	7870	-5.34	20240207	5700	30.70	20240103	8970	-16.95	20230628	332	2143.98	20230424	0.21	N	139050	500	42 억		196292	N	N	0	N	00	N
53	20240221	130744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7500	-100	5	-1.32	118820900	15781	89.95	7580	7630	7480	9880	5320	7600	7529.36	2.30	0	-2655	7773	7686	7603	7516	7433	7685	7515	43	2280	500	5010	10	1	8544696	641	-2.73	1.50	12	0.18	-2745.00	5014.00	9442	20230215	-20.57	4635	20230727	61.81	7870	-4.70	20240207	5700	31.58	20240103	8970	-16.39	20230628	332	2159.04	20230424	0.21	N	139050	500	42 억		196292	N	N	0	N	00	N
54	20240221	120744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7520	-80	5	-1.05	109977730	14602	83.23	7580	7630	7480	9880	5320	7600	7531.69	2.30	0	-1795	7773	7686	7603	7516	7433	7685	7515	43	2280	500	5010	10	1	8544696	643	-2.74	1.50	12	0.17	-2745.00	5014.00	9442	20230215	-20.36	4635	20230727	62.24	7870	-4.45	20240207	5700	31.93	20240103	8970	-16.16	20230628	332	2165.06	20230424	0.21	N	139050	500	42 억		196292	N	N	0	N	00	N
55	20240221	110751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7490	-110	5	-1.45	85959900	11410	65.03	7580	7630	7480	9880	5320	7600	7533.73	2.30	0	-1123	7773	7686	7603	7516	7433	7685	7515	43	2280	500	5010	10	1	8544696	640	-2.73	1.49	12	0.13	-2745.00	5014.00	9442	20230215	-20.67	4635	20230727	61.60	7870	-4.83	20240207	5700	31.40	20240103	8970	-16.50	20230628	332	2156.02	20230424	0.21	N	139050	500	42 억		196292	N	N	0	N	00	N
56	20240221	100744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7620	20	2	0.26	50614000	6706	38.22	7580	7620	7500	9880	5320	7600	7547.57	2.30	0	815	7773	7686	7603	7516	7433	7685	7515	43	2280	500	5010	10	1	8544696	651	-2.78	1.52	12	0.08	-2745.00	5014.00	9442	20230215	-19.30	4635	20230727	64.40	7870	-3.18	20240207	5700	33.68	20240103	8970	-15.05	20230628	332	2195.18	20230424	0.21	N	139050	500	42 억		196292	N	N	0	N	00	N
57	20240221	090742	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7570	-30	5	-0.39	15311490	2032	11.58	7580	7580	7500	9880	5320	7600	7535.18	2.30	0	-12	7773	7686	7603	7516	7433	7685	7515	43	2280	500	5010	10	1	8544696	647	-2.76	1.51	12	0.02	-2745.00	5014.00	9442	20230215	-19.83	4635	20230727	63.32	7870	-3.81	20240207	5700	32.81	20240103	8970	-15.61	20230628	332	2180.12	20230424	0.21	N	139050	500	42 억		196292	N	N	0	N	00	N
58	20240220	160737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	70	2	0.93	132634310	17471	75.21	7600	7690	7520	9780	5280	7530	7591.68	2.40	0	-2976	7750	7640	7500	7390	7250	7695	7445	42	2250	500	4960	10	1	8310005	632	-2.77	1.52	12	0.21	-2745.00	5014.00	9442	20230215	-19.51	4635	20230727	63.97	7870	-3.43	20240207	5700	33.33	20240103	8970	-15.27	20230628	332	2189.16	20230424	0.21	N	139050	500	41 억		199273	N	N	0	N	00	N
59	20240220	150739	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	50	2	0.66	124396070	16386	70.54	7600	7690	7520	9780	5280	7530	7591.61	2.40	0	-2556	7750	7640	7500	7390	7250	7695	7445	42	2250	500	4960	10	1	8310005	630	-2.76	1.51	12	0.20	-2745.00	5014.00	9442	20230215	-19.72	4635	20230727	63.54	7870	-3.68	20240207	5700	32.98	20240103	8970	-15.50	20230628	332	2183.13	20230424	0.21	N	139050	500	41 억		199273	N	N	0	N	00	N
60	20240220	140736	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	50	2	0.66	118918390	15663	67.43	7600	7690	7520	9780	5280	7530	7592.31	2.40	0	-2541	7750	7640	7500	7390	7250	7695	7445	42	2250	500	4960	10	1	8310005	630	-2.76	1.51	12	0.19	-2745.00	5014.00	9442	20230215	-19.72	4635	20230727	63.54	7870	-3.68	20240207	5700	32.98	20240103	8970	-15.50	20230628	332	2183.13	20230424	0.21	N	139050	500	41 억		199273	N	N	0	N	00	N
61	20240220	130739	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7540	10	2	0.13	101881760	13411	57.73	7600	7690	7520	9780	5280	7530	7596.88	2.40	0	-1966	7750	7640	7500	7390	7250	7695	7445	42	2250	500	4960	10	1	8310005	627	-2.75	1.50	12	0.16	-2745.00	5014.00	9442	20230215	-20.14	4635	20230727	62.68	7870	-4.19	20240207	5700	32.28	20240103	8970	-15.94	20230628	332	2171.08	20230424	0.21	N	139050	500	41 억		199273	N	N	0	N	00	N
62	20240220	120735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7590	60	2	0.80	93207350	12261	52.78	7600	7690	7520	9780	5280	7530	7601.94	2.40	0	-1867	7750	7640	7500	7390	7250	7695	7445	42	2250	500	4960	10	1	8310005	631	-2.77	1.51	12	0.15	-2745.00	5014.00	9442	20230215	-19.61	4635	20230727	63.75	7870	-3.56	20240207	5700	33.16	20240103	8970	-15.38	20230628	332	2186.14	20230424	0.21	N	139050	500	41 억		199273	N	N	0	N	00	N
63	20240220	110736	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7610	80	2	1.06	91026530	11974	51.55	7600	7690	7520	9780	5280	7530	7602.02	2.40	0	-1864	7750	7640	7500	7390	7250	7695	7445	42	2250	500	4960	10	1	8310005	632	-2.77	1.52	12	0.14	-2745.00	5014.00	9442	20230215	-19.40	4635	20230727	64.19	7870	-3.30	20240207	5700	33.51	20240103	8970	-15.16	20230628	332	2192.17	20230424	0.21	N	139050	500	41 억		199273	N	N	0	N	00	N
64	20240220	100727	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	70	2	0.93	52012710	6850	29.49	7600	7690	7520	9780	5280	7530	7593.10	2.40	0	-1200	7750	7640	7500	7390	7250	7695	7445	42	2250	500	4960	10	1	8310005	632	-2.77	1.52	12	0.08	-2745.00	5014.00	9442	20230215	-19.51	4635	20230727	63.97	7870	-3.43	20240207	5700	33.33	20240103	8970	-15.27	20230628	332	2189.16	20230424	0.21	N	139050	500	41 억		199273	N	N	0	N	00	N
65	20240220	090744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7620	90	2	1.20	8591580	1124	4.84	7600	7690	7560	9780	5280	7530	7643.75	2.40	0	-87	7750	7640	7500	7390	7250	7695	7445	42	2250	500	4960	10	1	8310005	633	-2.78	1.52	12	0.01	-2745.00	5014.00	9442	20230215	-19.30	4635	20230727	64.40	7870	-3.18	20240207	5700	33.68	20240103	8970	-15.05	20230628	332	2195.18	20230424	0.21	N	139050	500	41 억		199273	N	N	0	N	00	N
66	20240219	160737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7530	180	2	2.45	174433930	23229	115.20	7360	7610	7360	9550	5150	7350	7509.32	2.33	0	5455	7670	7510	7430	7270	7190	7470	7230	42	2200	500	4850	10	1	8310005	626	-2.74	1.50	12	0.28	-2745.00	5014.00	9442	20230215	-20.25	4635	20230727	62.46	7870	-4.32	20240207	5700	32.11	20240103	8970	-16.05	20230628	332	2168.07	20230424	0.19	N	139050	500	41 억		193846	N	N	0	N	00	N
67	20240219	150742	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7520	170	2	2.31	159618210	21252	105.40	7360	7610	7360	9550	5150	7350	7510.74	2.33	0	4387	7670	7510	7430	7270	7190	7470	7230	42	2200	500	4850	10	1	8310005	625	-2.74	1.50	12	0.26	-2745.00	5014.00	9442	20230215	-20.36	4635	20230727	62.24	7870	-4.45	20240207	5700	31.93	20240103	8970	-16.16	20230628	332	2165.06	20230424	0.19	N	139050	500	41 억		193846	N	N	0	N	00	N
68	20240219	140741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7540	190	2	2.59	139899610	18619	92.34	7360	7610	7360	9550	5150	7350	7513.81	2.33	0	4210	7670	7510	7430	7270	7190	7470	7230	42	2200	500	4850	10	1	8310005	627	-2.75	1.50	12	0.22	-2745.00	5014.00	9442	20230215	-20.14	4635	20230727	62.68	7870	-4.19	20240207	5700	32.28	20240103	8970	-15.94	20230628	332	2171.08	20230424	0.19	N	139050	500	41 억		193846	N	N	0	N	00	N
69	20240219	130741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7540	190	2	2.59	132420810	17622	87.39	7360	7610	7360	9550	5150	7350	7514.52	2.33	0	4369	7670	7510	7430	7270	7190	7470	7230	42	2200	500	4850	10	1	8310005	627	-2.75	1.50	12	0.21	-2745.00	5014.00	9442	20230215	-20.14	4635	20230727	62.68	7870	-4.19	20240207	5700	32.28	20240103	8970	-15.94	20230628	332	2171.08	20230424	0.19	N	139050	500	41 억		193846	N	N	0	N	00	N
70	20240219	120740	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7510	160	2	2.18	117774090	15681	77.77	7360	7610	7360	9550	5150	7350	7510.62	2.33	0	4357	7670	7510	7430	7270	7190	7470	7230	42	2200	500	4850	10	1	8310005	624	-2.74	1.50	12	0.19	-2745.00	5014.00	9442	20230215	-20.46	4635	20230727	62.03	7870	-4.57	20240207	5700	31.75	20240103	8970	-16.28	20230628	332	2162.05	20230424	0.19	N	139050	500	41 억		193846	N	N	0	N	00	N
71	20240219	110738	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7470	120	2	1.63	111803220	14884	73.81	7360	7610	7360	9550	5150	7350	7511.64	2.33	0	4160	7670	7510	7430	7270	7190	7470	7230	42	2200	500	4850	10	1	8310005	621	-2.72	1.49	12	0.18	-2745.00	5014.00	9442	20230215	-20.89	4635	20230727	61.17	7870	-5.08	20240207	5700	31.05	20240103	8970	-16.72	20230628	332	2150.00	20230424	0.19	N	139050	500	41 억		193846	N	N	0	N	00	N
72	20240219	100733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	210	2	2.86	78798960	10475	51.95	7360	7610	7360	9550	5150	7350	7522.57	2.33	0	3648	7670	7510	7430	7270	7190	7470	7230	42	2200	500	4850	10	1	8310005	628	-2.75	1.51	12	0.13	-2745.00	5014.00	9442	20230215	-19.93	4635	20230727	63.11	7870	-3.94	20240207	5700	32.63	20240103	8970	-15.72	20230628	332	2177.11	20230424	0.19	N	139050	500	41 억		193846	N	N	0	N	00	N
73	20240219	090733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7480	130	2	1.77	1595210	215	1.07	7360	7490	7360	9550	5150	7350	7419.58	2.33	0	-95	7670	7510	7430	7270	7190	7470	7230	42	2200	500	4850	10	1	8310005	622	-2.72	1.49	12	0.00	-2745.00	5014.00	9442	20230215	-20.78	4635	20230727	61.38	7870	-4.96	20240207	5700	31.23	20240103	8970	-16.61	20230628	332	2153.01	20230424	0.19	N	139050	500	41 억		193846	N	N	0	N	00	N
74	20240216	160731	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	-180	5	-2.39	150337820	20164	66.68	7480	7590	7350	9780	5280	7530	7455.75	2.42	0	-7287	7876	7702	7566	7392	7256	7635	7325	42	2250	500	4960	10	1	8310005	611	-2.68	1.47	12	0.24	-2745.00	5014.00	9442	20230215	-22.16	4635	20230727	58.58	7870	-6.61	20240207	5700	28.95	20240103	8970	-18.06	20230628	332	2113.86	20230424	0.19	N	139050	500	41 억		201128	N	N	0	N	00	N
75	20240216	150737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7450	-80	5	-1.06	126542630	16927	55.98	7480	7590	7390	9780	5280	7530	7475.79	2.42	0	-7260	7876	7702	7566	7392	7256	7635	7325	42	2250	500	4960	10	1	8310005	619	-2.71	1.49	12	0.20	-2745.00	5014.00	9442	20230215	-21.10	4635	20230727	60.73	7870	-5.34	20240207	5700	30.70	20240103	8970	-16.95	20230628	332	2143.98	20230424	0.19	N	139050	500	41 억		201128	N	N	0	N	00	N
76	20240216	140739	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7420	-110	5	-1.46	94909930	12672	41.91	7480	7590	7420	9780	5280	7530	7489.74	2.42	0	-4991	7876	7702	7566	7392	7256	7635	7325	42	2250	500	4960	10	1	8310005	617	-2.70	1.48	12	0.15	-2745.00	5014.00	9442	20230215	-21.41	4635	20230727	60.09	7870	-5.72	20240207	5700	30.18	20240103	8970	-17.28	20230628	332	2134.94	20230424	0.19	N	139050	500	41 억		201128	N	N	0	N	00	N
77	20240216	130731	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7450	-80	5	-1.06	85205290	11367	37.59	7480	7590	7430	9780	5280	7530	7495.85	2.42	0	-4229	7876	7702	7566	7392	7256	7635	7325	42	2250	500	4960	10	1	8310005	619	-2.71	1.49	12	0.14	-2745.00	5014.00	9442	20230215	-21.10	4635	20230727	60.73	7870	-5.34	20240207	5700	30.70	20240103	8970	-16.95	20230628	332	2143.98	20230424	0.19	N	139050	500	41 억		201128	N	N	0	N	00	N
78	20240216	120734	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7480	-50	5	-0.66	75048670	10005	33.09	7480	7590	7430	9780	5280	7530	7501.12	2.42	0	-4133	7876	7702	7566	7392	7256	7635	7325	42	2250	500	4960	10	1	8310005	622	-2.72	1.49	12	0.12	-2745.00	5014.00	9442	20230215	-20.78	4635	20230727	61.38	7870	-4.96	20240207	5700	31.23	20240103	8970	-16.61	20230628	332	2153.01	20230424	0.19	N	139050	500	41 억		201128	N	N	0	N	00	N
79	20240216	110743	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7450	-80	5	-1.06	59522770	7930	26.22	7480	7590	7430	9780	5280	7530	7506.02	2.42	0	-3782	7876	7702	7566	7392	7256	7635	7325	42	2250	500	4960	10	1	8310005	619	-2.71	1.49	12	0.10	-2745.00	5014.00	9442	20230215	-21.10	4635	20230727	60.73	7870	-5.34	20240207	5700	30.70	20240103	8970	-16.95	20230628	332	2143.98	20230424	0.19	N	139050	500	41 억		201128	N	N	0	N	00	N
80	20240216	100736	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7540	10	2	0.13	28851350	3825	12.65	7480	7590	7480	9780	5280	7530	7542.84	2.42	0	-1188	7876	7702	7566	7392	7256	7635	7325	42	2250	500	4960	10	1	8310005	627	-2.75	1.50	12	0.05	-2745.00	5014.00	9442	20230215	-20.14	4635	20230727	62.68	7870	-4.19	20240207	5700	32.28	20240103	8970	-15.94	20230628	332	2171.08	20230424	0.19	N	139050	500	41 억		201128	N	N	0	N	00	N
81	20240216	090728	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	30	2	0.40	1025440	137	0.45	7480	7560	7480	9780	5280	7530	7484.96	2.42	0	8	7876	7702	7566	7392	7256	7635	7325	42	2250	500	4960	10	1	8310005	628	-2.75	1.51	12	0.00	-2745.00	5014.00	9442	20230215	-19.93	4635	20230727	63.11	7870	-3.94	20240207	5700	32.63	20240103	8970	-15.72	20230628	332	2177.11	20230424	0.19	N	139050	500	41 억		201128	N	N	0	N	00	N
82	20240215	160729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7530	-70	5	-0.92	229523850	30239	135.00	7590	7740	7430	9880	5320	7600	7590.33	2.31	0	8868	7886	7742	7566	7422	7246	7815	7495	42	2280	500	5010	10	1	8310005	626	-2.74	1.50	12	0.36	-2745.00	5014.00	9475	20230209	-20.53	4635	20230727	62.46	7870	-4.32	20240207	5700	32.11	20240103	8970	-16.05	20230628	332	2168.07	20230424	0.16	N	139050	500	41 억		192260	N	N	0	N	00	N
83	20240215	150734	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	0	3	0.00	219347920	28893	128.99	7590	7740	7430	9880	5320	7600	7591.73	2.31	0	8876	7886	7742	7566	7422	7246	7815	7495	42	2280	500	5010	10	1	8310005	632	-2.77	1.52	12	0.35	-2745.00	5014.00	9475	20230209	-19.79	4635	20230727	63.97	7870	-3.43	20240207	5700	33.33	20240103	8970	-15.27	20230628	332	2189.16	20230424	0.16	N	139050	500	41 억		192260	N	N	0	N	00	N
84	20240215	140730	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	40	2	0.53	205694880	27106	121.01	7590	7740	7430	9880	5320	7600	7588.54	2.31	0	9231	7886	7742	7566	7422	7246	7815	7495	42	2280	500	5010	10	1	8310005	635	-2.78	1.52	12	0.33	-2745.00	5014.00	9475	20230209	-19.37	4635	20230727	64.83	7870	-2.92	20240207	5700	34.04	20240103	8970	-14.83	20230628	332	2201.20	20230424	0.16	N	139050	500	41 억		192260	N	N	0	N	00	N
85	20240215	130718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	30	2	0.39	131409320	17432	77.82	7590	7630	7430	9880	5320	7600	7538.40	2.31	0	3489	7886	7742	7566	7422	7246	7815	7495	42	2280	500	5010	10	1	8310005	634	-2.78	1.52	12	0.21	-2745.00	5014.00	9475	20230209	-19.47	4635	20230727	64.62	7870	-3.05	20240207	5700	33.86	20240103	8970	-14.94	20230628	332	2198.19	20230424	0.16	N	139050	500	41 억		192260	N	N	0	N	00	N
86	20240215	120729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7590	-10	5	-0.13	111434170	14804	66.09	7590	7620	7430	9880	5320	7600	7527.30	2.31	0	2558	7886	7742	7566	7422	7246	7815	7495	42	2280	500	5010	10	1	8310005	631	-2.77	1.51	12	0.18	-2745.00	5014.00	9475	20230209	-19.89	4635	20230727	63.75	7870	-3.56	20240207	5700	33.16	20240103	8970	-15.38	20230628	332	2186.14	20230424	0.16	N	139050	500	41 억		192260	N	N	0	N	00	N
87	20240215	110725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	0	3	0.00	107109250	14232	63.54	7590	7620	7430	9880	5320	7600	7525.95	2.31	0	3098	7886	7742	7566	7422	7246	7815	7495	42	2280	500	5010	10	1	8310005	632	-2.77	1.52	12	0.17	-2745.00	5014.00	9475	20230209	-19.79	4635	20230727	63.97	7870	-3.43	20240207	5700	33.33	20240103	8970	-15.27	20230628	332	2189.16	20230424	0.16	N	139050	500	41 억		192260	N	N	0	N	00	N
88	20240215	100725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	0	3	0.00	94409770	12559	56.07	7590	7600	7430	9880	5320	7600	7517.30	2.31	0	3781	7886	7742	7566	7422	7246	7815	7495	42	2280	500	5010	10	1	8310005	632	-2.77	1.52	12	0.15	-2745.00	5014.00	9475	20230209	-19.79	4635	20230727	63.97	7870	-3.43	20240207	5700	33.33	20240103	8970	-15.27	20230628	332	2189.16	20230424	0.16	N	139050	500	41 억		192260	N	N	0	N	00	N
89	20240215	090725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	-20	5	-0.26	7014390	929	4.15	7590	7590	7530	9880	5320	7600	7550.47	2.31	0	-51	7886	7742	7566	7422	7246	7815	7495	42	2280	500	5010	10	1	8310005	630	-2.76	1.51	12	0.01	-2745.00	5014.00	9475	20230209	-20.00	4635	20230727	63.54	7870	-3.68	20240207	5700	32.98	20240103	8970	-15.50	20230628	332	2183.13	20230424	0.16	N	139050	500	41 억		192260	N	N	0	N	00	N
90	20240214	160721	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	120	2	1.60	170007050	22399	38.69	7390	7710	7390	9720	5240	7480	7589.94	2.26	0	4716	8013	7746	7473	7206	6933	7610	7070	42	2240	500	4930	10	1	8310005	632	-2.77	1.52	12	0.27	-2745.00	5014.00	9637	20230208	-21.14	4635	20230727	63.97	7870	-3.43	20240207	5700	33.33	20240103	8970	-15.27	20230628	332	2189.16	20230424	0.14	N	139050	500	41 억		187564	N	N	0	N	00	N
91	20240214	150722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	100	2	1.34	160606100	21161	36.55	7390	7710	7390	9720	5240	7480	7589.72	2.26	0	4614	8013	7746	7473	7206	6933	7610	7070	42	2240	500	4930	10	1	8310005	630	-2.76	1.51	12	0.25	-2745.00	5014.00	9637	20230208	-21.34	4635	20230727	63.54	7870	-3.68	20240207	5700	32.98	20240103	8970	-15.50	20230628	332	2183.13	20230424	0.14	N	139050	500	41 억		187564	N	N	0	N	00	N
92	20240214	140719	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7570	90	2	1.20	147051290	19366	33.45	7390	7710	7390	9720	5240	7480	7593.27	2.26	0	4602	8013	7746	7473	7206	6933	7610	7070	42	2240	500	4930	10	1	8310005	629	-2.76	1.51	12	0.23	-2745.00	5014.00	9637	20230208	-21.45	4635	20230727	63.32	7870	-3.81	20240207	5700	32.81	20240103	8970	-15.61	20230628	332	2180.12	20230424	0.14	N	139050	500	41 억		187564	N	N	0	N	00	N
93	20240214	130721	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	120	2	1.60	134899470	17761	30.68	7390	7710	7390	9720	5240	7480	7595.26	2.26	0	5030	8013	7746	7473	7206	6933	7610	7070	42	2240	500	4930	10	1	8310005	632	-2.77	1.52	12	0.21	-2745.00	5014.00	9637	20230208	-21.14	4635	20230727	63.97	7870	-3.43	20240207	5700	33.33	20240103	8970	-15.27	20230628	332	2189.16	20230424	0.14	N	139050	500	41 억		187564	N	N	0	N	00	N
94	20240214	120715	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	160	2	2.14	130265850	17153	29.63	7390	7710	7390	9720	5240	7480	7594.35	2.26	0	4987	8013	7746	7473	7206	6933	7610	7070	42	2240	500	4930	10	1	8310005	635	-2.78	1.52	12	0.21	-2745.00	5014.00	9637	20230208	-20.72	4635	20230727	64.83	7870	-2.92	20240207	5700	34.04	20240103	8970	-14.83	20230628	332	2201.20	20230424	0.14	N	139050	500	41 억		187564	N	N	0	N	00	N
95	20240214	110722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	120	2	1.60	122344260	16114	27.83	7390	7710	7390	9720	5240	7480	7592.42	2.26	0	4988	8013	7746	7473	7206	6933	7610	7070	42	2240	500	4930	10	1	8310005	632	-2.77	1.52	12	0.19	-2745.00	5014.00	9637	20230208	-21.14	4635	20230727	63.97	7870	-3.43	20240207	5700	33.33	20240103	8970	-15.27	20230628	332	2189.16	20230424	0.14	N	139050	500	41 억		187564	N	N	0	N	00	N
96	20240214	090712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	70	2	0.94	3550730	477	0.82	7390	7580	7390	9720	5240	7480	7443.88	2.26	0	-4	8013	7746	7473	7206	6933	7610	7070	42	2240	500	4930	10	1	8310005	627	-2.75	1.51	12	0.01	-2745.00	5014.00	9637	20230208	-21.66	4635	20230727	62.89	7870	-4.07	20240207	5700	32.46	20240103	8970	-15.83	20230628	332	2174.10	20230424	0.14	N	139050	500	41 억		187564	N	N	0	N	00	N
97	20240213	160712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7480	0	3	0.00	430614680	57812	159.23	7490	7740	7200	9720	5240	7480	7448.53	2.43	0	-14689	7760	7620	7510	7370	7260	7565	7315	42	2240	500	4930	10	1	8310005	622	-2.72	1.49	12	0.70	-2745.00	5014.00	9637	20230208	-22.38	4635	20230727	61.38	7870	-4.96	20240207	5700	31.23	20240103	8970	-16.61	20230628	332	2153.01	20230424	0.16	N	139050	500	41 억		202259	N	N	0	N	00	N
98	20240213	150710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7440	-40	5	-0.53	386176640	51857	142.83	7490	7740	7200	9720	5240	7480	7446.95	2.43	0	-14038	7760	7620	7510	7370	7260	7565	7315	42	2240	500	4930	10	1	8310005	618	-2.71	1.48	12	0.62	-2745.00	5014.00	9637	20230208	-22.80	4635	20230727	60.52	7870	-5.46	20240207	5700	30.53	20240103	8970	-17.06	20230628	332	2140.96	20230424	0.16	N	139050	500	41 억		202259	N	N	0	N	00	N
99	20240213	140718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	-150	5	-2.01	311897170	41705	114.87	7490	7740	7200	9720	5240	7480	7478.65	2.43	0	-10220	7760	7620	7510	7370	7260	7565	7315	42	2240	500	4930	10	1	8310005	609	-2.67	1.46	12	0.50	-2745.00	5014.00	9637	20230208	-23.94	4635	20230727	58.14	7870	-6.86	20240207	5700	28.60	20240103	8970	-18.28	20230628	332	2107.83	20230424	0.16	N	139050	500	41 억		202259	N	N	0	N	00	N
100	20240213	130710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7280	-200	5	-2.67	291565610	38915	107.18	7490	7740	7200	9720	5240	7480	7492.37	2.43	0	-10180	7760	7620	7510	7370	7260	7565	7315	42	2240	500	4930	10	1	8310005	605	-2.65	1.45	12	0.47	-2745.00	5014.00	9637	20230208	-24.46	4635	20230727	57.07	7870	-7.50	20240207	5700	27.72	20240103	8970	-18.84	20230628	332	2092.77	20230424	0.16	N	139050	500	41 억		202259	N	N	0	N	00	N
101	20240213	120718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	-130	5	-1.74	277148000	36938	101.74	7490	7740	7200	9720	5240	7480	7503.06	2.43	0	-9223	7760	7620	7510	7370	7260	7565	7315	42	2240	500	4930	10	1	8310005	611	-2.68	1.47	12	0.44	-2745.00	5014.00	9637	20230208	-23.73	4635	20230727	58.58	7870	-6.61	20240207	5700	28.95	20240103	8970	-18.06	20230628	332	2113.86	20230424	0.16	N	139050	500	41 억		202259	N	N	0	N	00	N
102	20240213	110722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7260	-220	5	-2.94	255864120	34034	93.74	7490	7740	7200	9720	5240	7480	7517.90	2.43	0	-7095	7760	7620	7510	7370	7260	7565	7315	42	2240	500	4930	10	1	8310005	603	-2.64	1.45	12	0.41	-2745.00	5014.00	9637	20230208	-24.67	4635	20230727	56.63	7870	-7.75	20240207	5700	27.37	20240103	8970	-19.06	20230628	332	2086.75	20230424	0.16	N	139050	500	41 억		202259	N	N	0	N	00	N
103	20240213	100607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7450	-30	5	-0.40	189831020	24994	68.84	7490	7740	7400	9720	5240	7480	7595.06	2.43	0	-7696	7760	7620	7510	7370	7260	7565	7315	42	2240	500	4930	10	1	8310005	619	-2.71	1.49	12	0.30	-2745.00	5014.00	9637	20230208	-22.69	4635	20230727	60.73	7870	-5.34	20240207	5700	30.70	20240103	8970	-16.95	20230628	332	2143.98	20230424	0.16	N	139050	500	41 억		202259	N	N	0	N	00	N