KissMeData/094840/price/prices-20240101.csv

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
20240123,120735,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,9230,250,2,2.78,92229790130,9843230,198.57,8930,10240,8370,11670,6290,8980,9370.38,0.91,0,-30707,10313,9646,8313,7646,6313,9980,7980,52,2690,500,5740,10,1,10471840,967,7.69,0.53,12,94.00,1200.00,17577.00,10690,20230612,-13.66,5310,20230314,73.82,10240,-9.86,20240123,6560,40.70,20240117,10690,-13.66,20230612,5310,73.82,20230314,2.81,N,094840,500,52 억,,95328,N,N,0,N,00,N
20240123,110732,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,9270,290,2,3.23,89711976830,9570436,193.06,8930,10240,8370,11670,6290,8980,9374.39,0.91,0,-21805,10313,9646,8313,7646,6313,9980,7980,52,2690,500,5740,10,1,10471840,971,7.72,0.53,12,91.39,1200.00,17577.00,10690,20230612,-13.28,5310,20230314,74.58,10240,-9.47,20240123,6560,41.31,20240117,10690,-13.28,20230612,5310,74.58,20230314,2.81,N,094840,500,52 억,,95328,N,N,0,N,00,N
20240123,100732,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,9340,360,2,4.01,80256447720,8556260,172.61,8930,10240,8370,11670,6290,8980,9380.45,0.91,0,-25608,10313,9646,8313,7646,6313,9980,7980,52,2690,500,5740,10,1,10471840,978,7.78,0.53,12,81.71,1200.00,17577.00,10690,20230612,-12.63,5310,20230314,75.89,10240,-8.79,20240123,6560,42.38,20240117,10690,-12.63,20230612,5310,75.89,20230314,2.81,N,094840,500,52 억,,95328,N,N,0,N,00,N
20240123,090733,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,8470,-510,5,-5.68,12215519060,1361592,27.47,8930,9400,8370,11670,6290,8980,8971.42,0.91,0,-17313,10313,9646,8313,7646,6313,9980,7980,52,2690,500,5740,10,1,10471840,887,7.06,0.48,12,13.00,1200.00,17577.00,10690,20230612,-20.77,5310,20230314,59.51,9400,-9.89,20240123,6560,29.12,20240117,10690,-20.77,20230612,5310,59.51,20230314,2.81,N,094840,500,52 억,,95328,N,N,0,N,00,N
20240119,160728,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6910,-30,5,-0.43,308712100,44155,73.76,6990,7070,6910,9020,4860,6940,6991.56,1.49,0,-1447,7206,7072,6886,6752,6566,7140,6820,52,2080,500,4440,10,1,10471840,724,5.76,0.39,12,0.42,1200.00,17577.00,10690,20230612,-35.36,5310,20230314,30.13,7400,-6.62,20240109,6560,5.34,20240117,10690,-35.36,20230612,5310,30.13,20230314,2.92,N,094840,500,52 억,,156203,N,N,0,N,00,N
20240119,150730,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6950,10,2,0.14,280353150,40054,66.91,6990,7070,6940,9020,4860,6940,6999.38,1.49,0,-1591,7206,7072,6886,6752,6566,7140,6820,52,2080,500,4440,10,1,10471840,728,5.79,0.40,12,0.38,1200.00,17577.00,10690,20230612,-34.99,5310,20230314,30.89,7400,-6.08,20240109,6560,5.95,20240117,10690,-34.99,20230612,5310,30.89,20230314,2.92,N,094840,500,52 억,,156203,N,N,0,N,00,N
20240119,140728,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6970,30,2,0.43,254414060,36329,60.69,6990,7070,6960,9020,4860,6940,7003.06,1.49,0,-534,7206,7072,6886,6752,6566,7140,6820,52,2080,500,4440,10,1,10471840,730,5.81,0.40,12,0.35,1200.00,17577.00,10690,20230612,-34.80,5310,20230314,31.26,7400,-5.81,20240109,6560,6.25,20240117,10690,-34.80,20230612,5310,31.26,20230314,2.92,N,094840,500,52 억,,156203,N,N,0,N,00,N
20240119,130728,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,7010,70,2,1.01,226284150,32312,53.98,6990,7070,6960,9020,4860,6940,7003.10,1.49,0,1248,7206,7072,6886,6752,6566,7140,6820,52,2080,500,4440,10,1,10471840,734,5.84,0.40,12,0.31,1200.00,17577.00,10690,20230612,-34.42,5310,20230314,32.02,7400,-5.27,20240109,6560,6.86,20240117,10690,-34.42,20230612,5310,32.02,20230314,2.92,N,094840,500,52 억,,156203,N,N,0,N,00,N
20240119,120732,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,7000,60,2,0.86,190328970,27184,45.41,6990,7070,6960,9020,4860,6940,7001.51,1.49,0,1509,7206,7072,6886,6752,6566,7140,6820,52,2080,500,4440,10,1,10471840,733,5.83,0.40,12,0.26,1200.00,17577.00,10690,20230612,-34.52,5310,20230314,31.83,7400,-5.41,20240109,6560,6.71,20240117,10690,-34.52,20230612,5310,31.83,20230314,2.92,N,094840,500,52 억,,156203,N,N,0,N,00,N
20240119,110731,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6970,30,2,0.43,161449420,23067,38.53,6990,7070,6960,9020,4860,6940,6999.15,1.49,0,2114,7206,7072,6886,6752,6566,7140,6820,52,2080,500,4440,10,1,10471840,730,5.81,0.40,12,0.22,1200.00,17577.00,10690,20230612,-34.80,5310,20230314,31.26,7400,-5.81,20240109,6560,6.25,20240117,10690,-34.80,20230612,5310,31.26,20230314,2.92,N,094840,500,52 억,,156203,N,N,0,N,00,N
20240119,100735,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,7020,80,2,1.15,120433480,17205,28.74,6990,7070,6960,9020,4860,6940,6999.91,1.49,0,1512,7206,7072,6886,6752,6566,7140,6820,52,2080,500,4440,10,1,10471840,735,5.85,0.40,12,0.16,1200.00,17577.00,10690,20230612,-34.33,5310,20230314,32.20,7400,-5.14,20240109,6560,7.01,20240117,10690,-34.33,20230612,5310,32.20,20230314,2.92,N,094840,500,52 억,,156203,N,N,0,N,00,N
20240119,090727,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6990,50,2,0.72,56353550,8038,13.43,6990,7070,6990,9020,4860,6940,7010.89,1.49,0,-844,7206,7072,6886,6752,6566,7140,6820,52,2080,500,4440,10,1,10471840,732,5.83,0.40,12,0.08,1200.00,17577.00,10690,20230612,-34.61,5310,20230314,31.64,7400,-5.54,20240109,6560,6.55,20240117,10690,-34.61,20230612,5310,31.64,20230314,2.92,N,094840,500,52 억,,156203,N,N,0,N,00,N
20240118,160726,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6940,240,2,3.58,407893960,58970,108.33,6750,7020,6700,8710,4690,6700,6916.95,1.33,0,17035,7073,6886,6723,6536,6373,6805,6455,52,2010,500,4280,10,1,10471840,727,5.78,0.39,12,0.56,1200.00,17577.00,10690,20230612,-35.08,5310,20230314,30.70,7400,-6.22,20240109,6560,5.79,20240117,10690,-35.08,20230612,5310,30.70,20230314,2.91,N,094840,500,52 억,,139109,N,N,0,N,00,N
20240118,150727,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6940,240,2,3.58,389543790,56323,103.47,6750,7020,6700,8710,4690,6700,6916.25,1.33,0,16926,7073,6886,6723,6536,6373,6805,6455,52,2010,500,4280,10,1,10471840,727,5.78,0.39,12,0.54,1200.00,17577.00,10690,20230612,-35.08,5310,20230314,30.70,7400,-6.22,20240109,6560,5.79,20240117,10690,-35.08,20230612,5310,30.70,20230314,2.91,N,094840,500,52 억,,139109,N,N,0,N,00,N
20240118,140728,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6870,170,2,2.54,345368280,49902,91.67,6750,7020,6700,8710,4690,6700,6920.93,1.33,0,16095,7073,6886,6723,6536,6373,6805,6455,52,2010,500,4280,10,1,10471840,719,5.72,0.39,12,0.48,1200.00,17577.00,10690,20230612,-35.73,5310,20230314,29.38,7400,-7.16,20240109,6560,4.73,20240117,10690,-35.73,20230612,5310,29.38,20230314,2.91,N,094840,500,52 억,,139109,N,N,0,N,00,N
20240118,130727,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6930,230,2,3.43,290717500,41965,77.09,6750,7020,6700,8710,4690,6700,6927.62,1.33,0,16566,7073,6886,6723,6536,6373,6805,6455,52,2010,500,4280,10,1,10471840,726,5.78,0.39,12,0.40,1200.00,17577.00,10690,20230612,-35.17,5310,20230314,30.51,7400,-6.35,20240109,6560,5.64,20240117,10690,-35.17,20230612,5310,30.51,20230314,2.91,N,094840,500,52 억,,139109,N,N,0,N,00,N
20240118,120729,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6960,260,2,3.88,271564380,39207,72.03,6750,7020,6700,8710,4690,6700,6926.43,1.33,0,15575,7073,6886,6723,6536,6373,6805,6455,52,2010,500,4280,10,1,10471840,729,5.80,0.40,12,0.37,1200.00,17577.00,10690,20230612,-34.89,5310,20230314,31.07,7400,-5.95,20240109,6560,6.10,20240117,10690,-34.89,20230612,5310,31.07,20230314,2.91,N,094840,500,52 억,,139109,N,N,0,N,00,N
20240118,110729,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6970,270,2,4.03,188592910,27309,50.17,6750,7000,6700,8710,4690,6700,6905.89,1.33,0,10533,7073,6886,6723,6536,6373,6805,6455,52,2010,500,4280,10,1,10471840,730,5.81,0.40,12,0.26,1200.00,17577.00,10690,20230612,-34.80,5310,20230314,31.26,7400,-5.81,20240109,6560,6.25,20240117,10690,-34.80,20230612,5310,31.26,20230314,2.91,N,094840,500,52 억,,139109,N,N,0,N,00,N
20240118,100725,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6940,240,2,3.58,97160160,14175,26.04,6750,6980,6700,8710,4690,6700,6854.33,1.33,0,5644,7073,6886,6723,6536,6373,6805,6455,52,2010,500,4280,10,1,10471840,727,5.78,0.39,12,0.14,1200.00,17577.00,10690,20230612,-35.08,5310,20230314,30.70,7400,-6.22,20240109,6560,5.79,20240117,10690,-35.08,20230612,5310,30.70,20230314,2.91,N,094840,500,52 억,,139109,N,N,0,N,00,N
20240118,090726,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6770,70,2,1.04,9256800,1373,2.52,6750,6770,6700,8710,4690,6700,6742.02,1.33,0,-420,7073,6886,6723,6536,6373,6805,6455,52,2010,500,4280,10,1,10471840,709,5.64,0.39,12,0.01,1200.00,17577.00,10690,20230612,-36.67,5310,20230314,27.50,7400,-8.51,20240109,6560,3.20,20240117,10690,-36.67,20230612,5310,27.50,20230314,2.91,N,094840,500,52 억,,139109,N,N,0,N,00,N
20240117,160725,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6700,-190,5,-2.76,362803860,54066,238.59,6900,6910,6560,8950,4830,6890,6710.42,1.42,0,-10240,7130,7010,6920,6800,6710,6965,6755,52,2060,500,4400,10,1,10471840,702,5.58,0.38,12,0.52,1200.00,17577.00,10690,20230612,-37.32,5310,20230314,26.18,7400,-9.46,20240109,6560,2.13,20240117,10690,-37.32,20230612,5310,26.18,20230314,2.92,N,094840,500,52 억,,149049,N,N,0,N,00,N
20240117,150727,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6650,-240,5,-3.48,334799300,49866,220.05,6900,6910,6560,8950,4830,6890,6713.98,1.42,0,-9708,7130,7010,6920,6800,6710,6965,6755,52,2060,500,4400,10,1,10471840,696,5.54,0.38,12,0.48,1200.00,17577.00,10690,20230612,-37.79,5310,20230314,25.24,7400,-10.14,20240109,6560,1.37,20240117,10690,-37.79,20230612,5310,25.24,20230314,2.92,N,094840,500,52 억,,149049,N,N,0,N,00,N
20240117,140726,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6640,-250,5,-3.63,315569890,46970,207.27,6900,6910,6560,8950,4830,6890,6718.54,1.42,0,-9089,7130,7010,6920,6800,6710,6965,6755,52,2060,500,4400,10,1,10471840,695,5.53,0.38,12,0.45,1200.00,17577.00,10690,20230612,-37.89,5310,20230314,25.05,7400,-10.27,20240109,6560,1.22,20240117,10690,-37.89,20230612,5310,25.05,20230314,2.92,N,094840,500,52 억,,149049,N,N,0,N,00,N
20240117,130726,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6710,-180,5,-2.61,216967720,32065,141.50,6900,6910,6660,8950,4830,6890,6766.50,1.42,0,-9835,7130,7010,6920,6800,6710,6965,6755,52,2060,500,4400,10,1,10471840,703,5.59,0.38,12,0.31,1200.00,17577.00,10690,20230612,-37.23,5310,20230314,26.37,7400,-9.32,20240109,6600,1.67,20240108,10690,-37.23,20230612,5310,26.37,20230314,2.92,N,094840,500,52 억,,149049,N,N,0,N,00,N
20240117,120727,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6690,-200,5,-2.90,184840620,27256,120.28,6900,6910,6690,8950,4830,6890,6781.65,1.42,0,-9068,7130,7010,6920,6800,6710,6965,6755,52,2060,500,4400,10,1,10471840,701,5.58,0.38,12,0.26,1200.00,17577.00,10690,20230612,-37.42,5310,20230314,25.99,7400,-9.59,20240109,6600,1.36,20240108,10690,-37.42,20230612,5310,25.99,20230314,2.92,N,094840,500,52 억,,149049,N,N,0,N,00,N
20240117,110727,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6820,-70,5,-1.02,159406150,23464,103.54,6900,6910,6710,8950,4830,6890,6793.65,1.42,0,-7670,7130,7010,6920,6800,6710,6965,6755,52,2060,500,4400,10,1,10471840,714,5.68,0.39,12,0.22,1200.00,17577.00,10690,20230612,-36.20,5310,20230314,28.44,7400,-7.84,20240109,6600,3.33,20240108,10690,-36.20,20230612,5310,28.44,20230314,2.92,N,094840,500,52 억,,149049,N,N,0,N,00,N
20240117,100724,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6770,-120,5,-1.74,105510920,15477,68.30,6900,6910,6740,8950,4830,6890,6817.27,1.42,0,-8382,7130,7010,6920,6800,6710,6965,6755,52,2060,500,4400,10,1,10471840,709,5.64,0.39,12,0.15,1200.00,17577.00,10690,20230612,-36.67,5310,20230314,27.50,7400,-8.51,20240109,6600,2.58,20240108,10690,-36.67,20230612,5310,27.50,20230314,2.92,N,094840,500,52 억,,149049,N,N,0,N,00,N
20240117,090728,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6900,10,2,0.15,10289060,1495,6.60,6900,6910,6860,8950,4830,6890,6882.31,1.42,0,-1111,7130,7010,6920,6800,6710,6965,6755,52,2060,500,4400,10,1,10471840,723,5.75,0.39,12,0.01,1200.00,17577.00,10690,20230612,-35.45,5310,20230314,29.94,7400,-6.76,20240109,6600,4.55,20240108,10690,-35.45,20230612,5310,29.94,20230314,2.92,N,094840,500,52 억,,149049,N,N,0,N,00,N
20240116,160724,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6890,-80,5,-1.15,152981030,22150,81.17,6940,7040,6830,9060,4880,6970,6906.67,1.45,0,-2358,7183,7076,7003,6896,6823,7060,6880,52,2090,500,4460,10,1,10471840,722,5.74,0.39,12,0.21,1200.00,17577.00,10690,20230612,-35.55,5310,20230314,29.76,7400,-6.89,20240109,6600,4.39,20240108,10690,-35.55,20230612,5310,29.76,20230314,2.92,N,094840,500,52 억,,151407,N,N,0,N,00,N
20240116,150723,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6900,-70,5,-1.00,127200850,18409,67.46,6940,7040,6830,9060,4880,6970,6909.71,1.45,0,-2986,7183,7076,7003,6896,6823,7060,6880,52,2090,500,4460,10,1,10471840,723,5.75,0.39,12,0.18,1200.00,17577.00,10690,20230612,-35.45,5310,20230314,29.94,7400,-6.76,20240109,6600,4.55,20240108,10690,-35.45,20230612,5310,29.94,20230314,2.92,N,094840,500,52 억,,151407,N,N,0,N,00,N
20240116,140725,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6930,-40,5,-0.57,112684990,16310,59.77,6940,7040,6830,9060,4880,6970,6908.95,1.45,0,-3069,7183,7076,7003,6896,6823,7060,6880,52,2090,500,4460,10,1,10471840,726,5.78,0.39,12,0.16,1200.00,17577.00,10690,20230612,-35.17,5310,20230314,30.51,7400,-6.35,20240109,6600,5.00,20240108,10690,-35.17,20230612,5310,30.51,20230314,2.92,N,094840,500,52 억,,151407,N,N,0,N,00,N
20240116,130726,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6920,-50,5,-0.72,95602320,13840,50.72,6940,7040,6830,9060,4880,6970,6907.68,1.45,0,-2815,7183,7076,7003,6896,6823,7060,6880,52,2090,500,4460,10,1,10471840,725,5.77,0.39,12,0.13,1200.00,17577.00,10690,20230612,-35.27,5310,20230314,30.32,7400,-6.49,20240109,6600,4.85,20240108,10690,-35.27,20230612,5310,30.32,20230314,2.92,N,094840,500,52 억,,151407,N,N,0,N,00,N
20240116,120724,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6900,-70,5,-1.00,92994350,13462,49.33,6940,7040,6830,9060,4880,6970,6907.91,1.45,0,-2928,7183,7076,7003,6896,6823,7060,6880,52,2090,500,4460,10,1,10471840,723,5.75,0.39,12,0.13,1200.00,17577.00,10690,20230612,-35.45,5310,20230314,29.94,7400,-6.76,20240109,6600,4.55,20240108,10690,-35.45,20230612,5310,29.94,20230314,2.92,N,094840,500,52 억,,151407,N,N,0,N,00,N
20240116,110722,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6880,-90,5,-1.29,87700520,12695,46.52,6940,7040,6830,9060,4880,6970,6908.27,1.45,0,-2801,7183,7076,7003,6896,6823,7060,6880,52,2090,500,4460,10,1,10471840,720,5.73,0.39,12,0.12,1200.00,17577.00,10690,20230612,-35.64,5310,20230314,29.57,7400,-7.03,20240109,6600,4.24,20240108,10690,-35.64,20230612,5310,29.57,20230314,2.92,N,094840,500,52 억,,151407,N,N,0,N,00,N
20240116,100723,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6830,-140,5,-2.01,69362860,10020,36.72,6940,7040,6830,9060,4880,6970,6922.44,1.45,0,-2706,7183,7076,7003,6896,6823,7060,6880,52,2090,500,4460,10,1,10471840,715,5.69,0.39,12,0.10,1200.00,17577.00,10690,20230612,-36.11,5310,20230314,28.63,7400,-7.70,20240109,6600,3.48,20240108,10690,-36.11,20230612,5310,28.63,20230314,2.92,N,094840,500,52 억,,151407,N,N,0,N,00,N
20240116,090722,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6940,-30,5,-0.43,2352810,339,1.24,6940,6970,6940,9060,4880,6970,6940.44,1.45,0,24,7183,7076,7003,6896,6823,7060,6880,52,2090,500,4460,10,1,10471840,727,5.78,0.39,12,0.00,1200.00,17577.00,10690,20230612,-35.08,5310,20230314,30.70,7400,-6.22,20240109,6600,5.15,20240108,10690,-35.08,20230612,5310,30.70,20230314,2.92,N,094840,500,52 억,,151407,N,N,0,N,00,N
20240115,160721,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6970,-50,5,-0.71,177305080,25360,53.80,6970,7110,6930,9120,4920,7020,6991.53,1.45,0,-1098,7180,7100,7010,6930,6840,7055,6885,52,2100,500,4490,10,1,10471840,730,5.81,0.40,12,0.24,1200.00,17577.00,10690,20230612,-34.80,5310,20230314,31.26,7400,-5.81,20240109,6600,5.61,20240108,10690,-34.80,20230612,5310,31.26,20230314,2.86,N,094840,500,52 억,,152054,N,N,0,N,00,N
20240115,150722,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6970,-50,5,-0.71,172956730,24736,52.47,6970,7110,6930,9120,4920,7020,6992.11,1.45,0,-577,7180,7100,7010,6930,6840,7055,6885,52,2100,500,4490,10,1,10471840,730,5.81,0.40,12,0.24,1200.00,17577.00,10690,20230612,-34.80,5310,20230314,31.26,7400,-5.81,20240109,6600,5.61,20240108,10690,-34.80,20230612,5310,31.26,20230314,2.86,N,094840,500,52 억,,152054,N,N,0,N,00,N
20240115,140723,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6960,-60,5,-0.85,148682920,21242,45.06,6970,7110,6930,9120,4920,7020,6999.48,1.45,0,-38,7180,7100,7010,6930,6840,7055,6885,52,2100,500,4490,10,1,10471840,729,5.80,0.40,12,0.20,1200.00,17577.00,10690,20230612,-34.89,5310,20230314,31.07,7400,-5.95,20240109,6600,5.45,20240108,10690,-34.89,20230612,5310,31.07,20230314,2.86,N,094840,500,52 억,,152054,N,N,0,N,00,N
20240115,130721,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6960,-60,5,-0.85,139534770,19928,42.27,6970,7110,6930,9120,4920,7020,7001.95,1.45,0,156,7180,7100,7010,6930,6840,7055,6885,52,2100,500,4490,10,1,10471840,729,5.80,0.40,12,0.19,1200.00,17577.00,10690,20230612,-34.89,5310,20230314,31.07,7400,-5.95,20240109,6600,5.45,20240108,10690,-34.89,20230612,5310,31.07,20230314,2.86,N,094840,500,52 억,,152054,N,N,0,N,00,N
20240115,120722,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6990,-30,5,-0.43,132081910,18863,40.02,6970,7110,6930,9120,4920,7020,7002.17,1.45,0,516,7180,7100,7010,6930,6840,7055,6885,52,2100,500,4490,10,1,10471840,732,5.83,0.40,12,0.18,1200.00,17577.00,10690,20230612,-34.61,5310,20230314,31.64,7400,-5.54,20240109,6600,5.91,20240108,10690,-34.61,20230612,5310,31.64,20230314,2.86,N,094840,500,52 억,,152054,N,N,0,N,00,N
20240115,110721,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6960,-60,5,-0.85,129162020,18444,39.13,6970,7110,6930,9120,4920,7020,7002.93,1.45,0,516,7180,7100,7010,6930,6840,7055,6885,52,2100,500,4490,10,1,10471840,729,5.80,0.40,12,0.18,1200.00,17577.00,10690,20230612,-34.89,5310,20230314,31.07,7400,-5.95,20240109,6600,5.45,20240108,10690,-34.89,20230612,5310,31.07,20230314,2.86,N,094840,500,52 억,,152054,N,N,0,N,00,N
20240115,100719,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,7020,0,3,0.00,72240000,10282,21.81,6970,7110,6930,9120,4920,7020,7025.87,1.45,0,-1265,7180,7100,7010,6930,6840,7055,6885,52,2100,500,4490,10,1,10471840,735,5.85,0.40,12,0.10,1200.00,17577.00,10690,20230612,-34.33,5310,20230314,32.20,7400,-5.14,20240109,6600,6.36,20240108,10690,-34.33,20230612,5310,32.20,20230314,2.86,N,094840,500,52 억,,152054,N,N,0,N,00,N
20240115,090722,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6980,-40,5,-0.57,15697650,2260,4.79,6970,6980,6930,9120,4920,7020,6945.86,1.45,0,-2160,7180,7100,7010,6930,6840,7055,6885,52,2100,500,4490,10,1,10471840,731,5.82,0.40,12,0.02,1200.00,17577.00,10690,20230612,-34.71,5310,20230314,31.45,7400,-5.68,20240109,6600,5.76,20240108,10690,-34.71,20230612,5310,31.45,20230314,2.86,N,094840,500,52 억,,152054,N,N,0,N,00,N
20240112,160717,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,7020,0,3,0.00,327784230,46941,146.69,7090,7090,6920,9120,4920,7020,6982.88,1.51,0,-6353,7100,7060,7010,6970,6920,7035,6945,52,2100,500,4490,10,1,10471840,735,5.85,0.40,12,0.45,1200.00,17577.00,10690,20230612,-34.33,5310,20230314,32.20,7400,-5.14,20240109,6600,6.36,20240108,10690,-34.33,20230612,5310,32.20,20230314,2.82,N,094840,500,52 억,,158386,N,N,0,N,00,N
20240112,150720,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6980,-40,5,-0.57,308174450,44141,137.94,7090,7090,6920,9120,4920,7020,6981.59,1.51,0,-6271,7100,7060,7010,6970,6920,7035,6945,52,2100,500,4490,10,1,10471840,731,5.82,0.40,12,0.42,1200.00,17577.00,10690,20230612,-34.71,5310,20230314,31.45,7400,-5.68,20240109,6600,5.76,20240108,10690,-34.71,20230612,5310,31.45,20230314,2.82,N,094840,500,52 억,,158386,N,N,0,N,00,N
20240112,140719,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6970,-50,5,-0.71,212349900,30336,94.80,7090,7090,6920,9120,4920,7020,6999.93,1.51,0,-6223,7100,7060,7010,6970,6920,7035,6945,52,2100,500,4490,10,1,10471840,730,5.81,0.40,12,0.29,1200.00,17577.00,10690,20230612,-34.80,5310,20230314,31.26,7400,-5.81,20240109,6600,5.61,20240108,10690,-34.80,20230612,5310,31.26,20230314,2.82,N,094840,500,52 억,,158386,N,N,0,N,00,N
20240112,130716,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,7040,20,2,0.28,182180790,26025,81.33,7090,7090,6920,9120,4920,7020,7000.22,1.51,0,-5689,7100,7060,7010,6970,6920,7035,6945,52,2100,500,4490,10,1,10471840,737,5.87,0.40,12,0.25,1200.00,17577.00,10690,20230612,-34.14,5310,20230314,32.58,7400,-4.86,20240109,6600,6.67,20240108,10690,-34.14,20230612,5310,32.58,20230314,2.82,N,094840,500,52 억,,158386,N,N,0,N,00,N
20240112,120720,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,7020,0,3,0.00,154764720,22123,69.13,7090,7090,6920,9120,4920,7020,6995.65,1.51,0,-5534,7100,7060,7010,6970,6920,7035,6945,52,2100,500,4490,10,1,10471840,735,5.85,0.40,12,0.21,1200.00,17577.00,10690,20230612,-34.33,5310,20230314,32.20,7400,-5.14,20240109,6600,6.36,20240108,10690,-34.33,20230612,5310,32.20,20230314,2.82,N,094840,500,52 억,,158386,N,N,0,N,00,N
20240112,110716,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,7030,10,2,0.14,141072710,20175,63.04,7090,7090,6920,9120,4920,7020,6992.45,1.51,0,-5672,7100,7060,7010,6970,6920,7035,6945,52,2100,500,4490,10,1,10471840,736,5.86,0.40,12,0.19,1200.00,17577.00,10690,20230612,-34.24,5310,20230314,32.39,7400,-5.00,20240109,6600,6.52,20240108,10690,-34.24,20230612,5310,32.39,20230314,2.82,N,094840,500,52 억,,158386,N,N,0,N,00,N
20240112,100716,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6950,-70,5,-1.00,88386550,12623,39.45,7090,7090,6950,9120,4920,7020,7002.02,1.51,0,-4449,7100,7060,7010,6970,6920,7035,6945,52,2100,500,4490,10,1,10471840,728,5.79,0.40,12,0.12,1200.00,17577.00,10690,20230612,-34.99,5310,20230314,30.89,7400,-6.08,20240109,6600,5.30,20240108,10690,-34.99,20230612,5310,30.89,20230314,2.82,N,094840,500,52 억,,158386,N,N,0,N,00,N
20240112,090717,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,7060,40,2,0.57,11427390,1617,5.05,7090,7090,7040,9120,4920,7020,7067.03,1.51,0,-295,7100,7060,7010,6970,6920,7035,6945,52,2100,500,4490,10,1,10471840,739,5.88,0.40,12,0.02,1200.00,17577.00,10690,20230612,-33.96,5310,20230314,32.96,7400,-4.59,20240109,6600,6.97,20240108,10690,-33.96,20230612,5310,32.96,20230314,2.82,N,094840,500,52 억,,158386,N,N,0,N,00,N
20240111,160712,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,7020,40,2,0.57,216796200,30931,70.49,7030,7050,6960,9070,4890,6980,7009.03,1.47,0,4608,7166,7072,6986,6892,6806,7030,6850,52,2090,500,4460,10,1,10471840,735,5.85,0.40,12,0.30,1200.00,17577.00,10690,20230612,-34.33,5290,20230105,32.70,7400,-5.14,20240109,6600,6.36,20240108,10690,-34.33,20230612,5310,32.20,20230314,2.91,N,094840,500,52 억,,153777,N,N,0,N,00,N
20240111,150717,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,7000,20,2,0.29,185574810,26486,60.36,7030,7050,6960,9070,4890,6980,7006.52,1.47,0,4718,7166,7072,6986,6892,6806,7030,6850,52,2090,500,4460,10,1,10471840,733,5.83,0.40,12,0.25,1200.00,17577.00,10690,20230612,-34.52,5290,20230105,32.33,7400,-5.41,20240109,6600,6.06,20240108,10690,-34.52,20230612,5310,31.83,20230314,2.91,N,094840,500,52 억,,153777,N,N,0,N,00,N
20240111,140715,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,7000,20,2,0.29,161150540,23001,52.42,7030,7050,6960,9070,4890,6980,7006.24,1.47,0,3994,7166,7072,6986,6892,6806,7030,6850,52,2090,500,4460,10,1,10471840,733,5.83,0.40,12,0.22,1200.00,17577.00,10690,20230612,-34.52,5290,20230105,32.33,7400,-5.41,20240109,6600,6.06,20240108,10690,-34.52,20230612,5310,31.83,20230314,2.91,N,094840,500,52 억,,153777,N,N,0,N,00,N
20240111,130713,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,7020,40,2,0.57,139431420,19899,45.35,7030,7050,6960,9070,4890,6980,7006.96,1.47,0,2966,7166,7072,6986,6892,6806,7030,6850,52,2090,500,4460,10,1,10471840,735,5.85,0.40,12,0.19,1200.00,17577.00,10690,20230612,-34.33,5290,20230105,32.70,7400,-5.14,20240109,6600,6.36,20240108,10690,-34.33,20230612,5310,32.20,20230314,2.91,N,094840,500,52 억,,153777,N,N,0,N,00,N
20240111,120714,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,7020,40,2,0.57,115108530,16431,37.45,7030,7050,6960,9070,4890,6980,7005.57,1.47,0,3146,7166,7072,6986,6892,6806,7030,6850,52,2090,500,4460,10,1,10471840,735,5.85,0.40,12,0.16,1200.00,17577.00,10690,20230612,-34.33,5290,20230105,32.70,7400,-5.14,20240109,6600,6.36,20240108,10690,-34.33,20230612,5310,32.20,20230314,2.91,N,094840,500,52 억,,153777,N,N,0,N,00,N
20240111,110716,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,7030,50,2,0.72,96078640,13721,31.27,7030,7050,6960,9070,4890,6980,7002.31,1.47,0,2995,7166,7072,6986,6892,6806,7030,6850,52,2090,500,4460,10,1,10471840,736,5.86,0.40,12,0.13,1200.00,17577.00,10690,20230612,-34.24,5290,20230105,32.89,7400,-5.00,20240109,6600,6.52,20240108,10690,-34.24,20230612,5310,32.39,20230314,2.91,N,094840,500,52 억,,153777,N,N,0,N,00,N
20240111,100715,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6980,0,3,0.00,63527270,9080,20.69,7030,7050,6960,9070,4890,6980,6996.40,1.47,0,1763,7166,7072,6986,6892,6806,7030,6850,52,2090,500,4460,10,1,10471840,731,5.82,0.40,12,0.09,1200.00,17577.00,10690,20230612,-34.71,5290,20230105,31.95,7400,-5.68,20240109,6600,5.76,20240108,10690,-34.71,20230612,5310,31.45,20230314,2.91,N,094840,500,52 억,,153777,N,N,0,N,00,N
20240111,090714,55,60.00,KOSDAQ,,컴퓨터서비스,N,N,N,Y,60,N,6980,0,3,0.00,10763220,1540,3.51,7030,7040,6970,9070,4890,6980,6989.10,1.47,0,356,7166,7072,6986,6892,6806,7030,6850,52,2090,500,4460,10,1,10471840,731,5.82,0.40,12,0.01,1200.00,17577.00,10690,20230612,-34.71,5290,20230105,31.95,7400,-5.68,20240109,6600,5.76,20240108,10690,-34.71,20230612,5310,31.45,20230314,2.91,N,094840,500,52 억,,153777,N,N,0,N,00,N
20240110,160712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6980,-50,5,-0.71,304896340,43775,8.56,7010,7080,6900,9130,4930,7030,6965.08,1.44,0,2063,7716,7372,7056,6712,6396,7545,6885,52,2100,500,4490,10,1,10471840,731,5.82,0.40,12,0.42,1200.00,17577.00,10690,20230612,-34.71,5160,20230104,35.27,7400,-5.68,20240109,6600,5.76,20240108,10690,-34.71,20230612,5310,31.45,20230314,2.89,N,094840,500,52 억,,151052,N,N,0,N,00,N
20240110,150714,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6930,-100,5,-1.42,287606920,41295,8.07,7010,7080,6900,9130,4930,7030,6964.69,1.44,0,1891,7716,7372,7056,6712,6396,7545,6885,52,2100,500,4490,10,1,10471840,726,5.78,0.39,12,0.39,1200.00,17577.00,10690,20230612,-35.17,5160,20230104,34.30,7400,-6.35,20240109,6600,5.00,20240108,10690,-35.17,20230612,5310,30.51,20230314,2.89,N,094840,500,52 억,,151052,N,N,0,N,00,N
20240110,140716,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6980,-50,5,-0.71,162937140,23415,4.58,7010,7080,6900,9130,4930,7030,6958.66,1.44,0,1772,7716,7372,7056,6712,6396,7545,6885,52,2100,500,4490,10,1,10471840,731,5.82,0.40,12,0.22,1200.00,17577.00,10690,20230612,-34.71,5160,20230104,35.27,7400,-5.68,20240109,6600,5.76,20240108,10690,-34.71,20230612,5310,31.45,20230314,2.89,N,094840,500,52 억,,151052,N,N,0,N,00,N
20240110,130712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6950,-80,5,-1.14,155105800,22291,4.36,7010,7080,6900,9130,4930,7030,6958.23,1.44,0,1853,7716,7372,7056,6712,6396,7545,6885,52,2100,500,4490,10,1,10471840,728,5.79,0.40,12,0.21,1200.00,17577.00,10690,20230612,-34.99,5160,20230104,34.69,7400,-6.08,20240109,6600,5.30,20240108,10690,-34.99,20230612,5310,30.89,20230314,2.89,N,094840,500,52 억,,151052,N,N,0,N,00,N
20240110,120714,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6960,-70,5,-1.00,138941350,19973,3.91,7010,7080,6900,9130,4930,7030,6956.46,1.44,0,2021,7716,7372,7056,6712,6396,7545,6885,52,2100,500,4490,10,1,10471840,729,5.80,0.40,12,0.19,1200.00,17577.00,10690,20230612,-34.89,5160,20230104,34.88,7400,-5.95,20240109,6600,5.45,20240108,10690,-34.89,20230612,5310,31.07,20230314,2.89,N,094840,500,52 억,,151052,N,N,0,N,00,N
20240110,110713,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6940,-90,5,-1.28,121506050,17462,3.41,7010,7080,6900,9130,4930,7030,6958.31,1.44,0,1531,7716,7372,7056,6712,6396,7545,6885,52,2100,500,4490,10,1,10471840,727,5.78,0.39,12,0.17,1200.00,17577.00,10690,20230612,-35.08,5160,20230104,34.50,7400,-6.22,20240109,6600,5.15,20240108,10690,-35.08,20230612,5310,30.70,20230314,2.89,N,094840,500,52 억,,151052,N,N,0,N,00,N
20240110,100711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6960,-70,5,-1.00,97741890,14048,2.75,7010,7080,6900,9130,4930,7030,6957.71,1.44,0,1078,7716,7372,7056,6712,6396,7545,6885,52,2100,500,4490,10,1,10471840,729,5.80,0.40,12,0.13,1200.00,17577.00,10690,20230612,-34.89,5160,20230104,34.88,7400,-5.95,20240109,6600,5.45,20240108,10690,-34.89,20230612,5310,31.07,20230314,2.89,N,094840,500,52 억,,151052,N,N,0,N,00,N
20240110,090711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6940,-90,5,-1.28,43485430,6229,1.22,7010,7080,6940,9130,4930,7030,6981.13,1.44,0,971,7716,7372,7056,6712,6396,7545,6885,52,2100,500,4490,10,1,10471840,727,5.78,0.39,12,0.06,1200.00,17577.00,10690,20230612,-35.08,5160,20230104,34.50,7400,-6.22,20240109,6600,5.15,20240108,10690,-35.08,20230612,5310,30.70,20230314,2.89,N,094840,500,52 억,,151052,N,N,0,N,00,N
20240109,160710,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7030,320,2,4.77,3643378260,509772,2740.56,6740,7400,6740,8720,4700,6710,7147.09,1.61,0,-17493,6890,6800,6700,6610,6510,6845,6655,52,2010,500,4290,10,1,10471840,736,5.86,0.40,12,4.87,1200.00,17577.00,10690,20230612,-34.24,5140,20230103,36.77,7400,-5.00,20240109,6600,6.52,20240108,10690,-34.24,20230612,5310,32.39,20230314,2.90,N,094840,500,52 억,,168326,N,N,0,N,00,N
20240109,150711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7030,320,2,4.77,3578657860,500564,2691.06,6740,7400,6740,8720,4700,6710,7149.25,1.61,0,-19265,6890,6800,6700,6610,6510,6845,6655,52,2010,500,4290,10,1,10471840,736,5.86,0.40,12,4.78,1200.00,17577.00,10690,20230612,-34.24,5140,20230103,36.77,7400,-5.00,20240109,6600,6.52,20240108,10690,-34.24,20230612,5310,32.39,20230314,2.90,N,094840,500,52 억,,168326,N,N,0,N,00,N
20240109,140711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7000,290,2,4.32,3479778620,486471,2615.29,6740,7400,6740,8720,4700,6710,7153.11,1.61,0,-24311,6890,6800,6700,6610,6510,6845,6655,52,2010,500,4290,10,1,10471840,733,5.83,0.40,12,4.65,1200.00,17577.00,10690,20230612,-34.52,5140,20230103,36.19,7400,-5.41,20240109,6600,6.06,20240108,10690,-34.52,20230612,5310,31.83,20230314,2.90,N,094840,500,52 억,,168326,N,N,0,N,00,N
20240109,130711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6990,280,2,4.17,3335809280,465950,2504.97,6740,7400,6740,8720,4700,6710,7159.16,1.61,0,-26952,6890,6800,6700,6610,6510,6845,6655,52,2010,500,4290,10,1,10471840,732,5.83,0.40,12,4.45,1200.00,17577.00,10690,20230612,-34.61,5140,20230103,35.99,7400,-5.54,20240109,6600,5.91,20240108,10690,-34.61,20230612,5310,31.64,20230314,2.90,N,094840,500,52 억,,168326,N,N,0,N,00,N
20240109,120717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7010,300,2,4.47,2903407190,405111,2177.90,6740,7400,6740,8720,4700,6710,7166.94,1.61,0,-29686,6890,6800,6700,6610,6510,6845,6655,52,2010,500,4290,10,1,10471840,734,5.84,0.40,12,3.87,1200.00,17577.00,10690,20230612,-34.42,5140,20230103,36.38,7400,-5.27,20240109,6600,6.21,20240108,10690,-34.42,20230612,5310,32.02,20230314,2.90,N,094840,500,52 억,,168326,N,N,0,N,00,N
20240109,110712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7020,310,2,4.62,2804099130,390946,2101.75,6740,7400,6740,8720,4700,6710,7172.60,1.61,0,-31766,6890,6800,6700,6610,6510,6845,6655,52,2010,500,4290,10,1,10471840,735,5.85,0.40,12,3.73,1200.00,17577.00,10690,20230612,-34.33,5140,20230103,36.58,7400,-5.14,20240109,6600,6.36,20240108,10690,-34.33,20230612,5310,32.20,20230314,2.90,N,094840,500,52 억,,168326,N,N,0,N,00,N
20240109,100711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7010,300,2,4.47,2662400800,370641,1992.59,6740,7400,6740,8720,4700,6710,7183.23,1.61,0,-40627,6890,6800,6700,6610,6510,6845,6655,52,2010,500,4290,10,1,10471840,734,5.84,0.40,12,3.54,1200.00,17577.00,10690,20230612,-34.42,5140,20230103,36.38,7400,-5.27,20240109,6600,6.21,20240108,10690,-34.42,20230612,5310,32.02,20230314,2.90,N,094840,500,52 억,,168326,N,N,0,N,00,N
20240109,090711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6890,180,2,2.68,55401060,8113,43.62,6740,6890,6740,8720,4700,6710,6828.68,1.61,0,3661,6890,6800,6700,6610,6510,6845,6655,52,2010,500,4290,10,1,10471840,722,5.74,0.39,12,0.08,1200.00,17577.00,10690,20230612,-35.55,5140,20230103,34.05,6900,-0.14,20240102,6600,4.39,20240108,10690,-35.55,20230612,5310,29.76,20230314,2.90,N,094840,500,52 억,,168326,N,N,0,N,00,N
20240108,160710,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6710,-20,5,-0.30,121335340,18172,175.39,6670,6790,6600,8740,4720,6730,6677.05,1.60,0,539,6850,6790,6740,6680,6630,6765,6655,52,2010,500,4300,10,1,10471840,703,5.59,0.38,12,0.17,1200.00,17577.00,10690,20230612,-37.23,5140,20230103,30.54,6900,-2.75,20240102,6600,1.67,20240108,10690,-37.23,20230612,5310,26.37,20230314,2.95,N,094840,500,52 억,,167787,N,N,0,N,00,N
20240108,150711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6700,-30,5,-0.45,64431620,9598,92.64,6670,6790,6640,8740,4720,6730,6713.03,1.60,0,-158,6850,6790,6740,6680,6630,6765,6655,52,2010,500,4300,10,1,10471840,702,5.58,0.38,12,0.09,1200.00,17577.00,10690,20230612,-37.32,5140,20230103,30.35,6900,-2.90,20240102,6640,0.90,20240108,10690,-37.32,20230612,5310,26.18,20230314,2.95,N,094840,500,52 억,,167787,N,N,0,N,00,N
20240108,140710,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6720,-10,5,-0.15,59810610,8909,85.99,6670,6790,6640,8740,4720,6730,6713.50,1.60,0,-187,6850,6790,6740,6680,6630,6765,6655,52,2010,500,4300,10,1,10471840,704,5.60,0.38,12,0.09,1200.00,17577.00,10690,20230612,-37.14,5140,20230103,30.74,6900,-2.61,20240102,6640,1.20,20240108,10690,-37.14,20230612,5310,26.55,20230314,2.95,N,094840,500,52 억,,167787,N,N,0,N,00,N
20240108,130710,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6730,0,3,0.00,43635900,6504,62.77,6670,6790,6640,8740,4720,6730,6709.09,1.60,0,-187,6850,6790,6740,6680,6630,6765,6655,52,2010,500,4300,10,1,10471840,705,5.61,0.38,12,0.06,1200.00,17577.00,10690,20230612,-37.04,5140,20230103,30.93,6900,-2.46,20240102,6640,1.36,20240108,10690,-37.04,20230612,5310,26.74,20230314,2.95,N,094840,500,52 억,,167787,N,N,0,N,00,N
20240108,120711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6740,10,2,0.15,38116870,5685,54.87,6670,6790,6640,8740,4720,6730,6704.81,1.60,0,-93,6850,6790,6740,6680,6630,6765,6655,52,2010,500,4300,10,1,10471840,706,5.62,0.38,12,0.05,1200.00,17577.00,10690,20230612,-36.95,5140,20230103,31.13,6900,-2.32,20240102,6640,1.51,20240108,10690,-36.95,20230612,5310,26.93,20230314,2.95,N,094840,500,52 억,,167787,N,N,0,N,00,N
20240108,110712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6730,0,3,0.00,31543710,4711,45.47,6670,6790,6640,8740,4720,6730,6695.76,1.60,0,-23,6850,6790,6740,6680,6630,6765,6655,52,2010,500,4300,10,1,10471840,705,5.61,0.38,12,0.04,1200.00,17577.00,10690,20230612,-37.04,5140,20230103,30.93,6900,-2.46,20240102,6640,1.36,20240108,10690,-37.04,20230612,5310,26.74,20230314,2.95,N,094840,500,52 억,,167787,N,N,0,N,00,N
20240108,100711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6710,-20,5,-0.30,28531450,4263,41.14,6670,6790,6640,8740,4720,6730,6692.81,1.60,0,-4,6850,6790,6740,6680,6630,6765,6655,52,2010,500,4300,10,1,10471840,703,5.59,0.38,12,0.04,1200.00,17577.00,10690,20230612,-37.23,5140,20230103,30.54,6900,-2.75,20240102,6640,1.05,20240108,10690,-37.23,20230612,5310,26.37,20230314,2.95,N,094840,500,52 억,,167787,N,N,0,N,00,N
20240108,090709,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6720,-10,5,-0.15,6391450,957,9.24,6670,6790,6670,8740,4720,6730,6678.63,1.60,0,16,6850,6790,6740,6680,6630,6765,6655,52,2010,500,4300,10,1,10471840,704,5.60,0.38,12,0.01,1200.00,17577.00,10690,20230612,-37.14,5140,20230103,30.74,6900,-2.61,20240102,6670,0.75,20240108,10690,-37.14,20230612,5310,26.55,20230314,2.95,N,094840,500,52 억,,167787,N,N,0,N,00,N
20240105,160709,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6730,-20,5,-0.30,69774830,10361,42.52,6750,6800,6690,8770,4730,6750,6734.37,1.62,0,-1595,6910,6830,6760,6680,6610,6795,6645,52,2020,500,4320,10,1,10471840,705,5.61,0.38,12,0.10,1200.00,17577.00,10690,20230612,-37.04,5140,20230103,30.93,6900,-2.46,20240102,6690,0.60,20240105,10690,-37.04,20230612,5290,27.22,20230105,2.94,N,094840,500,52 억,,169382,N,N,0,N,00,N
20240105,150711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6730,-20,5,-0.30,66195630,9829,40.34,6750,6800,6690,8770,4730,6750,6734.73,1.62,0,-1490,6910,6830,6760,6680,6610,6795,6645,52,2020,500,4320,10,1,10471840,705,5.61,0.38,12,0.09,1200.00,17577.00,10690,20230612,-37.04,5140,20230103,30.93,6900,-2.46,20240102,6690,0.60,20240105,10690,-37.04,20230612,5290,27.22,20230105,2.94,N,094840,500,52 억,,169382,N,N,0,N,00,N
20240105,140707,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6710,-40,5,-0.59,54676360,8112,33.29,6750,6800,6690,8770,4730,6750,6740.18,1.62,0,-447,6910,6830,6760,6680,6610,6795,6645,52,2020,500,4320,10,1,10471840,703,5.59,0.38,12,0.08,1200.00,17577.00,10690,20230612,-37.23,5140,20230103,30.54,6900,-2.75,20240102,6690,0.30,20240105,10690,-37.23,20230612,5290,26.84,20230105,2.94,N,094840,500,52 억,,169382,N,N,0,N,00,N
20240105,130709,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6760,10,2,0.15,39826150,5899,24.21,6750,6800,6710,8770,4730,6750,6751.34,1.62,0,-374,6910,6830,6760,6680,6610,6795,6645,52,2020,500,4320,10,1,10471840,708,5.63,0.38,12,0.06,1200.00,17577.00,10690,20230612,-36.76,5140,20230103,31.52,6900,-2.03,20240102,6690,1.05,20240104,10690,-36.76,20230612,5290,27.79,20230105,2.94,N,094840,500,52 억,,169382,N,N,0,N,00,N
20240105,120709,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6770,20,2,0.30,31750380,4700,19.29,6750,6800,6710,8770,4730,6750,6755.40,1.62,0,-483,6910,6830,6760,6680,6610,6795,6645,52,2020,500,4320,10,1,10471840,709,5.64,0.39,12,0.04,1200.00,17577.00,10690,20230612,-36.67,5140,20230103,31.71,6900,-1.88,20240102,6690,1.20,20240104,10690,-36.67,20230612,5290,27.98,20230105,2.94,N,094840,500,52 억,,169382,N,N,0,N,00,N
20240105,110707,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6720,-30,5,-0.44,30021580,4445,18.24,6750,6800,6710,8770,4730,6750,6754.01,1.62,0,-477,6910,6830,6760,6680,6610,6795,6645,52,2020,500,4320,10,1,10471840,704,5.60,0.38,12,0.04,1200.00,17577.00,10690,20230612,-37.14,5140,20230103,30.74,6900,-2.61,20240102,6690,0.45,20240104,10690,-37.14,20230612,5290,27.03,20230105,2.94,N,094840,500,52 억,,169382,N,N,0,N,00,N
20240105,100711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6790,40,2,0.59,23525980,3482,14.29,6750,6800,6710,8770,4730,6750,6756.46,1.62,0,-210,6910,6830,6760,6680,6610,6795,6645,52,2020,500,4320,10,1,10471840,711,5.66,0.39,12,0.03,1200.00,17577.00,10690,20230612,-36.48,5140,20230103,32.10,6900,-1.59,20240102,6690,1.49,20240104,10690,-36.48,20230612,5290,28.36,20230105,2.94,N,094840,500,52 억,,169382,N,N,0,N,00,N
20240105,090708,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6740,-10,5,-0.15,1747250,259,1.06,6750,6750,6740,8770,4730,6750,6746.14,1.62,0,-110,6910,6830,6760,6680,6610,6795,6645,52,2020,500,4320,10,1,10471840,706,5.62,0.38,12,0.00,1200.00,17577.00,10690,20230612,-36.95,5140,20230103,31.13,6900,-2.32,20240102,6690,0.75,20240104,10690,-36.95,20230612,5290,27.41,20230105,2.94,N,094840,500,52 억,,169382,N,N,0,N,00,N
20240104,160705,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6750,-70,5,-1.03,163313200,24301,109.85,6830,6840,6690,8860,4780,6820,6719.81,1.65,0,-3175,6953,6886,6803,6736,6653,6845,6695,52,2040,500,4360,10,1,10471840,707,5.62,0.38,12,0.23,1200.00,17577.00,10690,20230612,-36.86,5140,20230103,31.32,6900,-2.17,20240102,6690,0.90,20240104,10690,-36.86,20230612,5160,30.81,20230104,3.00,N,094840,500,52 억,,172557,N,N,0,N,00,N
20240104,150707,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6720,-100,5,-1.47,141154770,21004,94.95,6830,6840,6690,8860,4780,6820,6720.38,1.65,0,-2831,6953,6886,6803,6736,6653,6845,6695,52,2040,500,4360,10,1,10471840,704,5.60,0.38,12,0.20,1200.00,17577.00,10690,20230612,-37.14,5140,20230103,30.74,6900,-2.61,20240102,6690,0.45,20240104,10690,-37.14,20230612,5160,30.23,20230104,3.00,N,094840,500,52 억,,172557,N,N,0,N,00,N
20240104,140707,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6750,-70,5,-1.03,135970160,20234,91.47,6830,6840,6690,8860,4780,6820,6719.89,1.65,0,-2475,6953,6886,6803,6736,6653,6845,6695,52,2040,500,4360,10,1,10471840,707,5.62,0.38,12,0.19,1200.00,17577.00,10690,20230612,-36.86,5140,20230103,31.32,6900,-2.17,20240102,6690,0.90,20240104,10690,-36.86,20230612,5160,30.81,20230104,3.00,N,094840,500,52 억,,172557,N,N,0,N,00,N
20240104,130708,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6750,-70,5,-1.03,104726870,15572,70.39,6830,6840,6700,8860,4780,6820,6725.33,1.65,0,-2423,6953,6886,6803,6736,6653,6845,6695,52,2040,500,4360,10,1,10471840,707,5.62,0.38,12,0.15,1200.00,17577.00,10690,20230612,-36.86,5140,20230103,31.32,6900,-2.17,20240102,6700,0.75,20240104,10690,-36.86,20230612,5160,30.81,20230104,3.00,N,094840,500,52 억,,172557,N,N,0,N,00,N
20240104,120706,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6770,-50,5,-0.73,69371030,10303,46.57,6830,6840,6700,8860,4780,6820,6733.09,1.65,0,-2719,6953,6886,6803,6736,6653,6845,6695,52,2040,500,4360,10,1,10471840,709,5.64,0.39,12,0.10,1200.00,17577.00,10690,20230612,-36.67,5140,20230103,31.71,6900,-1.88,20240102,6700,1.04,20240104,10690,-36.67,20230612,5160,31.20,20230104,3.00,N,094840,500,52 억,,172557,N,N,0,N,00,N
20240104,110705,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6760,-60,5,-0.88,63355150,9407,42.52,6830,6840,6700,8860,4780,6820,6734.89,1.65,0,-2392,6953,6886,6803,6736,6653,6845,6695,52,2040,500,4360,10,1,10471840,708,5.63,0.38,12,0.09,1200.00,17577.00,10690,20230612,-36.76,5140,20230103,31.52,6900,-2.03,20240102,6700,0.90,20240104,10690,-36.76,20230612,5160,31.01,20230104,3.00,N,094840,500,52 억,,172557,N,N,0,N,00,N
20240104,100704,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6730,-90,5,-1.32,46358210,6876,31.08,6830,6840,6720,8860,4780,6820,6742.03,1.65,0,-1783,6953,6886,6803,6736,6653,6845,6695,52,2040,500,4360,10,1,10471840,705,5.61,0.38,12,0.07,1200.00,17577.00,10690,20230612,-37.04,5140,20230103,30.93,6900,-2.46,20240102,6700,0.45,20240102,10690,-37.04,20230612,5160,30.43,20230104,3.00,N,094840,500,52 억,,172557,N,N,0,N,00,N
20240104,090708,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6760,-60,5,-0.88,8741170,1287,5.82,6830,6840,6760,8860,4780,6820,6791.90,1.65,0,-896,6953,6886,6803,6736,6653,6845,6695,52,2040,500,4360,10,1,10471840,708,5.63,0.38,12,0.01,1200.00,17577.00,10690,20230612,-36.76,5140,20230103,31.52,6900,-2.03,20240102,6700,0.90,20240102,10690,-36.76,20230612,5160,31.01,20230104,3.00,N,094840,500,52 억,,172557,N,N,0,N,00,N
20240103,160704,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6820,-80,5,-1.16,149863440,22119,62.88,6870,6870,6720,8970,4830,6900,6775.33,1.68,0,-3352,7033,6966,6833,6766,6633,7000,6800,52,2070,500,4410,10,1,10471840,714,5.68,0.39,12,0.21,1200.00,17577.00,10690,20230612,-36.20,5140,20230103,32.68,6900,-1.16,20240102,6700,1.79,20240102,10690,-36.20,20230612,5140,32.68,20230103,3.03,N,094840,500,52 억,,176157,N,N,0,N,00,N
20240103,150703,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6770,-130,5,-1.88,143360790,21161,60.16,6870,6870,6720,8970,4830,6900,6774.76,1.68,0,-3077,7033,6966,6833,6766,6633,7000,6800,52,2070,500,4410,10,1,10471840,709,5.64,0.39,12,0.20,1200.00,17577.00,10690,20230612,-36.67,5140,20230103,31.71,6900,-1.88,20240102,6700,1.04,20240102,10690,-36.67,20230612,5140,31.71,20230103,3.03,N,094840,500,52 억,,176157,N,N,0,N,00,N
20240103,140700,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6780,-120,5,-1.74,93307690,13741,39.06,6870,6870,6750,8970,4830,6900,6790.46,1.68,0,-3786,7033,6966,6833,6766,6633,7000,6800,52,2070,500,4410,10,1,10471840,710,5.65,0.39,12,0.13,1200.00,17577.00,10690,20230612,-36.58,5140,20230103,31.91,6900,-1.74,20240102,6700,1.19,20240102,10690,-36.58,20230612,5140,31.91,20230103,3.03,N,094840,500,52 억,,176157,N,N,0,N,00,N
20240103,130703,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6760,-140,5,-2.03,87096820,12822,36.45,6870,6870,6760,8970,4830,6900,6792.76,1.68,0,-3589,7033,6966,6833,6766,6633,7000,6800,52,2070,500,4410,10,1,10471840,708,5.63,0.38,12,0.12,1200.00,17577.00,10690,20230612,-36.76,5140,20230103,31.52,6900,-2.03,20240102,6700,0.90,20240102,10690,-36.76,20230612,5140,31.52,20230103,3.03,N,094840,500,52 억,,176157,N,N,0,N,00,N
20240103,120706,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6810,-90,5,-1.30,72893470,10724,30.49,6870,6870,6760,8970,4830,6900,6797.23,1.68,0,-3037,7033,6966,6833,6766,6633,7000,6800,52,2070,500,4410,10,1,10471840,713,5.67,0.39,12,0.10,1200.00,17577.00,10690,20230612,-36.30,5140,20230103,32.49,6900,-1.30,20240102,6700,1.64,20240102,10690,-36.30,20230612,5140,32.49,20230103,3.03,N,094840,500,52 억,,176157,N,N,0,N,00,N
20240103,110701,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6810,-90,5,-1.30,59714000,8786,24.98,6870,6870,6760,8970,4830,6900,6796.49,1.68,0,-2633,7033,6966,6833,6766,6633,7000,6800,52,2070,500,4410,10,1,10471840,713,5.67,0.39,12,0.08,1200.00,17577.00,10690,20230612,-36.30,5140,20230103,32.49,6900,-1.30,20240102,6700,1.64,20240102,10690,-36.30,20230612,5140,32.49,20230103,3.03,N,094840,500,52 억,,176157,N,N,0,N,00,N
20240103,100703,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6790,-110,5,-1.59,46107110,6778,19.27,6870,6870,6770,8970,4830,6900,6802.47,1.68,0,-1263,7033,6966,6833,6766,6633,7000,6800,52,2070,500,4410,10,1,10471840,711,5.66,0.39,12,0.06,1200.00,17577.00,10690,20230612,-36.48,5140,20230103,32.10,6900,-1.59,20240102,6700,1.34,20240102,10690,-36.48,20230612,5140,32.10,20230103,3.03,N,094840,500,52 억,,176157,N,N,0,N,00,N
20240103,090702,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6860,-40,5,-0.58,12138890,1780,5.06,6870,6870,6770,8970,4830,6900,6819.60,1.68,0,-702,7033,6966,6833,6766,6633,7000,6800,52,2070,500,4410,10,1,10471840,718,5.72,0.39,12,0.02,1200.00,17577.00,10690,20230612,-35.83,5140,20230103,33.46,6900,-0.58,20240102,6700,2.39,20240102,10690,-35.83,20230612,5140,33.46,20230103,3.03,N,094840,500,52 억,,176157,N,N,0,N,00,N
20240102,160702,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6900,170,2,2.53,239720740,35112,205.06,6730,6900,6700,8740,4720,6730,6827.20,1.56,0,12159,6863,6796,6683,6616,6503,6830,6650,52,2010,500,4300,10,1,10471840,723,5.75,0.39,12,0.34,1200.00,17577.00,10690,20230612,-35.45,5140,20230103,34.24,6900,0.00,20240102,6700,2.99,20240102,10690,-35.45,20230612,5140,34.24,20230103,3.04,N,094840,500,52 억,,163689,N,N,0,N,00,N
20240102,150701,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6840,110,2,1.63,224942470,32967,192.53,6730,6890,6700,8740,4720,6730,6823.26,1.56,0,12399,6863,6796,6683,6616,6503,6830,6650,52,2010,500,4300,10,1,10471840,716,5.70,0.39,12,0.31,1200.00,17577.00,10690,20230612,-36.01,5140,20230103,33.07,6890,-0.73,20240102,6700,2.09,20240102,10690,-36.01,20230612,5140,33.07,20230103,3.04,N,094840,500,52 억,,163689,N,N,0,N,00,N
20240102,140702,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6840,110,2,1.63,193228330,28326,165.43,6730,6890,6700,8740,4720,6730,6821.59,1.56,0,9663,6863,6796,6683,6616,6503,6830,6650,52,2010,500,4300,10,1,10471840,716,5.70,0.39,12,0.27,1200.00,17577.00,10690,20230612,-36.01,5140,20230103,33.07,6890,-0.73,20240102,6700,2.09,20240102,10690,-36.01,20230612,5140,33.07,20230103,3.04,N,094840,500,52 억,,163689,N,N,0,N,00,N
20240102,130658,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6830,100,2,1.49,170295180,24972,145.84,6730,6890,6700,8740,4720,6730,6819.44,1.56,0,8155,6863,6796,6683,6616,6503,6830,6650,52,2010,500,4300,10,1,10471840,715,5.69,0.39,12,0.24,1200.00,17577.00,10690,20230612,-36.11,5140,20230103,32.88,6890,-0.87,20240102,6700,1.94,20240102,10690,-36.11,20230612,5140,32.88,20230103,3.04,N,094840,500,52 억,,163689,N,N,0,N,00,N
20240102,120657,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6890,160,2,2.38,133500960,19613,114.54,6730,6890,6700,8740,4720,6730,6806.76,1.56,0,8060,6863,6796,6683,6616,6503,6830,6650,52,2010,500,4300,10,1,10471840,722,5.74,0.39,12,0.19,1200.00,17577.00,10690,20230612,-35.55,5140,20230103,34.05,6890,0.00,20240102,6700,2.84,20240102,10690,-35.55,20230612,5140,34.05,20230103,3.04,N,094840,500,52 억,,163689,N,N,0,N,00,N
20240102,110658,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6800,70,2,1.04,67057620,9908,57.86,6730,6820,6700,8740,4720,6730,6768.03,1.56,0,3695,6863,6796,6683,6616,6503,6830,6650,52,2010,500,4300,10,1,10471840,712,5.67,0.39,12,0.09,1200.00,17577.00,10690,20230612,-36.39,5140,20230103,32.30,6820,-0.29,20240102,6700,1.49,20240102,10690,-36.39,20230612,5140,32.30,20230103,3.04,N,094840,500,52 억,,163689,N,N,0,N,00,N
20240102,100650,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6760,30,2,0.45,9789730,1455,8.50,6730,6760,6700,8740,4720,6730,6728.34,1.56,0,472,6863,6796,6683,6616,6503,6830,6650,52,2010,500,4300,10,1,10471840,708,5.63,0.38,12,0.01,1200.00,17577.00,10690,20230612,-36.76,5140,20230103,31.52,6760,0.00,20240102,6700,0.90,20240102,10690,-36.76,20230612,5140,31.52,20230103,3.04,N,094840,500,52 억,,163689,N,N,0,N,00,N
20240102,090643,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6730,0,3,0.00,0,0,0.00,0,0,0,8740,4720,6730,0.00,1.56,0,0,6863,6796,6683,6616,6503,6830,6650,52,2010,500,4300,10,1,10471840,705,5.61,0.38,12,0.00,1200.00,17577.00,10690,20230612,-37.04,5140,20230103,30.93,0,0.00,0,0,0.00,0,10690,-37.04,20230612,5140,30.93,20230103,3.04,N,094840,500,52 억,,163689,N,N,0,N,00,N