KissMeData/115500/price/prices-20240101.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	20240123	120816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7410	90	2	1.23	332746430	45304	86.21	7350	7430	7220	9510	5130	7320	7344.75	1.67	0	3033	7433	7376	7293	7236	7153	7405	7265	60	2190	500	4680	10	1	12000000	889	107.39	4.87	12	0.38	69.00	1523.00	13660	20230324	-45.75	5430	20230117	36.46	7890	-6.08	20240111	6920	7.08	20240102	13660	-45.75	20230324	5470	35.47	20230217	3.24	N	115500	500	60 억		200864	N	N	0	N	00	N
3	20240123	110813	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7380	60	2	0.82	280365260	38234	72.76	7350	7430	7220	9510	5130	7320	7332.88	1.67	0	2231	7433	7376	7293	7236	7153	7405	7265	60	2190	500	4680	10	1	12000000	886	106.96	4.85	12	0.32	69.00	1523.00	13660	20230324	-45.97	5430	20230117	35.91	7890	-6.46	20240111	6920	6.65	20240102	13660	-45.97	20230324	5470	34.92	20230217	3.24	N	115500	500	60 억		200864	N	N	0	N	00	N
4	20240123	100813	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	-20	5	-0.27	107760630	14769	28.10	7350	7350	7220	9510	5130	7320	7296.41	1.67	0	-8824	7433	7376	7293	7236	7153	7405	7265	60	2190	500	4680	10	1	12000000	876	105.80	4.79	12	0.12	69.00	1523.00	13660	20230324	-46.56	5430	20230117	34.44	7890	-7.48	20240111	6920	5.49	20240102	13660	-46.56	20230324	5470	33.46	20230217	3.24	N	115500	500	60 억		200864	N	N	0	N	00	N
5	20240123	090814	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	0	3	0.00	49114650	6704	12.76	7350	7350	7260	9510	5130	7320	7326.17	1.67	0	-5456	7433	7376	7293	7236	7153	7405	7265	60	2190	500	4680	10	1	12000000	878	106.09	4.81	12	0.06	69.00	1523.00	13660	20230324	-46.41	5430	20230117	34.81	7890	-7.22	20240111	6920	5.78	20240102	13660	-46.41	20230324	5470	33.82	20230217	3.24	N	115500	500	60 억		200864	N	N	0	N	00	N
6	20240119	160808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7210	10	2	0.14	498857660	68443	155.12	7210	7390	7200	9360	5040	7200	7288.89	1.40	0	15740	7346	7272	7146	7072	6946	7310	7110	60	2160	500	4600	10	1	12000000	865	104.49	4.73	12	0.57	69.00	1523.00	13660	20230324	-47.22	5350	20230113	34.77	7890	-8.62	20240111	6920	4.19	20240102	13660	-47.22	20230324	5440	32.54	20230120	3.19	N	115500	500	60 억		167531	N	N	0	N	00	N
7	20240119	150811	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7250	50	2	0.69	475482430	65206	147.78	7210	7390	7200	9360	5040	7200	7292.01	1.40	0	14430	7346	7272	7146	7072	6946	7310	7110	60	2160	500	4600	10	1	12000000	870	105.07	4.76	12	0.54	69.00	1523.00	13660	20230324	-46.93	5350	20230113	35.51	7890	-8.11	20240111	6920	4.77	20240102	13660	-46.93	20230324	5440	33.27	20230120	3.19	N	115500	500	60 억		167531	N	N	0	N	00	N
8	20240119	140809	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7270	70	2	0.97	449181400	61573	139.55	7210	7390	7200	9360	5040	7200	7295.10	1.40	0	13967	7346	7272	7146	7072	6946	7310	7110	60	2160	500	4600	10	1	12000000	872	105.36	4.77	12	0.51	69.00	1523.00	13660	20230324	-46.78	5350	20230113	35.89	7890	-7.86	20240111	6920	5.06	20240102	13660	-46.78	20230324	5440	33.64	20230120	3.19	N	115500	500	60 억		167531	N	N	0	N	00	N
9	20240119	130809	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7280	80	2	1.11	380985370	52148	118.19	7210	7390	7200	9360	5040	7200	7305.85	1.40	0	15956	7346	7272	7146	7072	6946	7310	7110	60	2160	500	4600	10	1	12000000	874	105.51	4.78	12	0.43	69.00	1523.00	13660	20230324	-46.71	5350	20230113	36.07	7890	-7.73	20240111	6920	5.20	20240102	13660	-46.71	20230324	5440	33.82	20230120	3.19	N	115500	500	60 억		167531	N	N	0	N	00	N
10	20240119	120813	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7220	20	2	0.28	361488260	49458	112.09	7210	7390	7200	9360	5040	7200	7309.00	1.40	0	15940	7346	7272	7146	7072	6946	7310	7110	60	2160	500	4600	10	1	12000000	866	104.64	4.74	12	0.41	69.00	1523.00	13660	20230324	-47.14	5350	20230113	34.95	7890	-8.49	20240111	6920	4.34	20240102	13660	-47.14	20230324	5440	32.72	20230120	3.19	N	115500	500	60 억		167531	N	N	0	N	00	N
11	20240119	110811	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	130	2	1.81	309821520	42324	95.92	7210	7390	7200	9360	5040	7200	7320.24	1.40	0	15209	7346	7272	7146	7072	6946	7310	7110	60	2160	500	4600	10	1	12000000	880	106.23	4.81	12	0.35	69.00	1523.00	13660	20230324	-46.34	5350	20230113	37.01	7890	-7.10	20240111	6920	5.92	20240102	13660	-46.34	20230324	5440	34.74	20230120	3.19	N	115500	500	60 억		167531	N	N	0	N	00	N
12	20240119	100816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7370	170	2	2.36	242648830	33143	75.12	7210	7380	7200	9360	5040	7200	7321.27	1.40	0	15565	7346	7272	7146	7072	6946	7310	7110	60	2160	500	4600	10	1	12000000	884	106.81	4.84	12	0.28	69.00	1523.00	13660	20230324	-46.05	5350	20230113	37.76	7890	-6.59	20240111	6920	6.50	20240102	13660	-46.05	20230324	5440	35.48	20230120	3.19	N	115500	500	60 억		167531	N	N	0	N	00	N
13	20240119	090809	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7310	110	2	1.53	38259390	5264	11.93	7210	7340	7200	9360	5040	7200	7268.13	1.40	0	2772	7346	7272	7146	7072	6946	7310	7110	60	2160	500	4600	10	1	12000000	877	105.94	4.80	12	0.04	69.00	1523.00	13660	20230324	-46.49	5350	20230113	36.64	7890	-7.35	20240111	6920	5.64	20240102	13660	-46.49	20230324	5440	34.38	20230120	3.19	N	115500	500	60 억		167531	N	N	0	N	00	N
14	20240118	160807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7200	180	2	2.56	312925660	43855	56.17	7020	7220	7020	9120	4920	7020	7135.43	1.22	0	20646	7373	7196	7083	6906	6793	7140	6850	60	2100	500	4490	10	1	12000000	864	104.35	4.73	12	0.37	69.00	1523.00	13660	20230324	-47.29	5190	20230112	38.73	7890	-8.75	20240111	6920	4.05	20240102	13660	-47.29	20230324	5440	32.35	20230120	3.18	N	115500	500	60 억		146880	N	N	0	N	00	N
15	20240118	150808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7180	160	2	2.28	282143580	39569	50.68	7020	7220	7020	9120	4920	7020	7130.42	1.22	0	17232	7373	7196	7083	6906	6793	7140	6850	60	2100	500	4490	10	1	12000000	862	104.06	4.71	12	0.33	69.00	1523.00	13660	20230324	-47.44	5190	20230112	38.34	7890	-9.00	20240111	6920	3.76	20240102	13660	-47.44	20230324	5440	31.99	20230120	3.18	N	115500	500	60 억		146880	N	N	0	N	00	N
16	20240118	140809	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7120	100	2	1.42	248116140	34811	44.59	7020	7220	7020	9120	4920	7020	7127.52	1.22	0	16034	7373	7196	7083	6906	6793	7140	6850	60	2100	500	4490	10	1	12000000	854	103.19	4.67	12	0.29	69.00	1523.00	13660	20230324	-47.88	5190	20230112	37.19	7890	-9.76	20240111	6920	2.89	20240102	13660	-47.88	20230324	5440	30.88	20230120	3.18	N	115500	500	60 억		146880	N	N	0	N	00	N
17	20240118	130807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7190	170	2	2.42	211258120	29629	37.95	7020	7220	7020	9120	4920	7020	7130.11	1.22	0	16768	7373	7196	7083	6906	6793	7140	6850	60	2100	500	4490	10	1	12000000	863	104.20	4.72	12	0.25	69.00	1523.00	13660	20230324	-47.36	5190	20230112	38.54	7890	-8.87	20240111	6920	3.90	20240102	13660	-47.36	20230324	5440	32.17	20230120	3.18	N	115500	500	60 억		146880	N	N	0	N	00	N
18	20240118	120810	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7180	160	2	2.28	193517460	27156	34.78	7020	7220	7020	9120	4920	7020	7126.14	1.22	0	15306	7373	7196	7083	6906	6793	7140	6850	60	2100	500	4490	10	1	12000000	862	104.06	4.71	12	0.23	69.00	1523.00	13660	20230324	-47.44	5190	20230112	38.34	7890	-9.00	20240111	6920	3.76	20240102	13660	-47.44	20230324	5440	31.99	20230120	3.18	N	115500	500	60 억		146880	N	N	0	N	00	N
19	20240118	110810	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7170	150	2	2.14	118817770	16747	21.45	7020	7180	7020	9120	4920	7020	7094.87	1.22	0	9037	7373	7196	7083	6906	6793	7140	6850	60	2100	500	4490	10	1	12000000	860	103.91	4.71	12	0.14	69.00	1523.00	13660	20230324	-47.51	5190	20230112	38.15	7890	-9.13	20240111	6920	3.61	20240102	13660	-47.51	20230324	5440	31.80	20230120	3.18	N	115500	500	60 억		146880	N	N	0	N	00	N
20	20240118	100805	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7180	160	2	2.28	85785370	12133	15.54	7020	7180	7020	9120	4920	7020	7070.42	1.22	0	7818	7373	7196	7083	6906	6793	7140	6850	60	2100	500	4490	10	1	12000000	862	104.06	4.71	12	0.10	69.00	1523.00	13660	20230324	-47.44	5190	20230112	38.34	7890	-9.00	20240111	6920	3.76	20240102	13660	-47.44	20230324	5440	31.99	20230120	3.18	N	115500	500	60 억		146880	N	N	0	N	00	N
21	20240118	090807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7120	100	2	1.42	26884720	3815	4.89	7020	7130	7020	9120	4920	7020	7047.11	1.22	0	2884	7373	7196	7083	6906	6793	7140	6850	60	2100	500	4490	10	1	12000000	854	103.19	4.67	12	0.03	69.00	1523.00	13660	20230324	-47.88	5190	20230112	37.19	7890	-9.76	20240111	6920	2.89	20240102	13660	-47.88	20230324	5440	30.88	20230120	3.18	N	115500	500	60 억		146880	N	N	0	N	00	N
22	20240117	160805	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7020	-250	5	-3.44	542940980	77130	125.55	7210	7260	6970	9450	5090	7270	7039.30	1.29	0	-7242	7516	7392	7276	7152	7036	7335	7095	60	2180	500	4650	10	1	12000000	842	101.74	4.61	12	0.64	69.00	1523.00	13660	20230324	-48.61	5150	20230111	36.31	7890	-11.03	20240111	6920	1.45	20240102	13660	-48.61	20230324	5430	29.28	20230117	3.22	N	115500	500	60 억		154258	N	N	0	N	00	N
23	20240117	150808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6990	-280	5	-3.85	523392180	74339	121.01	7210	7260	6970	9450	5090	7270	7040.61	1.29	0	-8466	7516	7392	7276	7152	7036	7335	7095	60	2180	500	4650	10	1	12000000	839	101.30	4.59	12	0.62	69.00	1523.00	13660	20230324	-48.83	5150	20230111	35.73	7890	-11.41	20240111	6920	1.01	20240102	13660	-48.83	20230324	5430	28.73	20230117	3.22	N	115500	500	60 억		154258	N	N	0	N	00	N
24	20240117	140806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7030	-240	5	-3.30	448333180	63615	103.55	7210	7260	6970	9450	5090	7270	7047.60	1.29	0	-8049	7516	7392	7276	7152	7036	7335	7095	60	2180	500	4650	10	1	12000000	844	101.88	4.62	12	0.53	69.00	1523.00	13660	20230324	-48.54	5150	20230111	36.50	7890	-10.90	20240111	6920	1.59	20240102	13660	-48.54	20230324	5430	29.47	20230117	3.22	N	115500	500	60 억		154258	N	N	0	N	00	N
25	20240117	130806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6990	-280	5	-3.85	406947290	57695	93.92	7210	7260	6980	9450	5090	7270	7053.42	1.29	0	-8733	7516	7392	7276	7152	7036	7335	7095	60	2180	500	4650	10	1	12000000	839	101.30	4.59	12	0.48	69.00	1523.00	13660	20230324	-48.83	5150	20230111	35.73	7890	-11.41	20240111	6920	1.01	20240102	13660	-48.83	20230324	5430	28.73	20230117	3.22	N	115500	500	60 억		154258	N	N	0	N	00	N
26	20240117	120807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7020	-250	5	-3.44	281248640	39731	64.67	7210	7260	7000	9450	5090	7270	7078.82	1.29	0	-8420	7516	7392	7276	7152	7036	7335	7095	60	2180	500	4650	10	1	12000000	842	101.74	4.61	12	0.33	69.00	1523.00	13660	20230324	-48.61	5150	20230111	36.31	7890	-11.03	20240111	6920	1.45	20240102	13660	-48.61	20230324	5430	29.28	20230117	3.22	N	115500	500	60 억		154258	N	N	0	N	00	N
27	20240117	110807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7080	-190	5	-2.61	182783810	25705	41.84	7210	7260	7050	9450	5090	7270	7110.83	1.29	0	-7576	7516	7392	7276	7152	7036	7335	7095	60	2180	500	4650	10	1	12000000	850	102.61	4.65	12	0.21	69.00	1523.00	13660	20230324	-48.17	5150	20230111	37.48	7890	-10.27	20240111	6920	2.31	20240102	13660	-48.17	20230324	5430	30.39	20230117	3.22	N	115500	500	60 억		154258	N	N	0	N	00	N
28	20240117	100805	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7080	-190	5	-2.61	128583090	18052	29.39	7210	7260	7080	9450	5090	7270	7122.93	1.29	0	-6000	7516	7392	7276	7152	7036	7335	7095	60	2180	500	4650	10	1	12000000	850	102.61	4.65	12	0.15	69.00	1523.00	13660	20230324	-48.17	5150	20230111	37.48	7890	-10.27	20240111	6920	2.31	20240102	13660	-48.17	20230324	5430	30.39	20230117	3.22	N	115500	500	60 억		154258	N	N	0	N	00	N
29	20240117	090808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7150	-120	5	-1.65	18138650	2522	4.11	7210	7260	7150	9450	5090	7270	7192.17	1.29	0	-1251	7516	7392	7276	7152	7036	7335	7095	60	2180	500	4650	10	1	12000000	858	103.62	4.69	12	0.02	69.00	1523.00	13660	20230324	-47.66	5150	20230111	38.83	7890	-9.38	20240111	6920	3.32	20240102	13660	-47.66	20230324	5430	31.68	20230117	3.22	N	115500	500	60 억		154258	N	N	0	N	00	N
30	20240116	160804	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7270	-30	5	-0.41	446283370	61317	90.00	7300	7400	7160	9490	5110	7300	7278.30	1.35	0	-7540	7506	7402	7316	7212	7126	7455	7265	60	2190	500	4670	10	1	12000000	872	105.36	4.77	12	0.51	69.00	1523.00	13660	20230324	-46.78	5080	20230110	43.11	7890	-7.86	20240111	6920	5.06	20240102	13660	-46.78	20230324	5350	35.89	20230116	3.39	N	115500	500	60 억		161729	N	N	0	N	00	N
31	20240116	150803	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	0	3	0.00	425618010	58471	85.82	7300	7400	7160	9490	5110	7300	7279.13	1.35	0	-8160	7506	7402	7316	7212	7126	7455	7265	60	2190	500	4670	10	1	12000000	876	105.80	4.79	12	0.49	69.00	1523.00	13660	20230324	-46.56	5080	20230110	43.70	7890	-7.48	20240111	6920	5.49	20240102	13660	-46.56	20230324	5350	36.45	20230116	3.39	N	115500	500	60 억		161729	N	N	0	N	00	N
32	20240116	140805	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7290	-10	5	-0.14	400413150	55006	80.73	7300	7400	7160	9490	5110	7300	7279.44	1.35	0	-7661	7506	7402	7316	7212	7126	7455	7265	60	2190	500	4670	10	1	12000000	875	105.65	4.79	12	0.46	69.00	1523.00	13660	20230324	-46.63	5080	20230110	43.50	7890	-7.60	20240111	6920	5.35	20240102	13660	-46.63	20230324	5350	36.26	20230116	3.39	N	115500	500	60 억		161729	N	N	0	N	00	N
33	20240116	130806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	30	2	0.41	381443450	52399	76.91	7300	7400	7160	9490	5110	7300	7279.59	1.35	0	-7051	7506	7402	7316	7212	7126	7455	7265	60	2190	500	4670	10	1	12000000	880	106.23	4.81	12	0.44	69.00	1523.00	13660	20230324	-46.34	5080	20230110	44.29	7890	-7.10	20240111	6920	5.92	20240102	13660	-46.34	20230324	5350	37.01	20230116	3.39	N	115500	500	60 억		161729	N	N	0	N	00	N
34	20240116	120804	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	30	2	0.41	354872820	48766	71.57	7300	7400	7160	9490	5110	7300	7277.05	1.35	0	-5961	7506	7402	7316	7212	7126	7455	7265	60	2190	500	4670	10	1	12000000	880	106.23	4.81	12	0.41	69.00	1523.00	13660	20230324	-46.34	5080	20230110	44.29	7890	-7.10	20240111	6920	5.92	20240102	13660	-46.34	20230324	5350	37.01	20230116	3.39	N	115500	500	60 억		161729	N	N	0	N	00	N
35	20240116	110802	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	30	2	0.41	265473370	36555	53.65	7300	7400	7160	9490	5110	7300	7262.30	1.35	0	-367	7506	7402	7316	7212	7126	7455	7265	60	2190	500	4670	10	1	12000000	880	106.23	4.81	12	0.30	69.00	1523.00	13660	20230324	-46.34	5080	20230110	44.29	7890	-7.10	20240111	6920	5.92	20240102	13660	-46.34	20230324	5350	37.01	20230116	3.39	N	115500	500	60 억		161729	N	N	0	N	00	N
36	20240116	100803	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7190	-110	5	-1.51	202441710	27889	40.93	7300	7400	7160	9490	5110	7300	7258.84	1.35	0	1945	7506	7402	7316	7212	7126	7455	7265	60	2190	500	4670	10	1	12000000	863	104.20	4.72	12	0.23	69.00	1523.00	13660	20230324	-47.36	5080	20230110	41.54	7890	-8.87	20240111	6920	3.90	20240102	13660	-47.36	20230324	5350	34.39	20230116	3.39	N	115500	500	60 억		161729	N	N	0	N	00	N
37	20240116	090801	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	30	2	0.41	8194460	1125	1.65	7300	7330	7260	9490	5110	7300	7283.96	1.35	0	174	7506	7402	7316	7212	7126	7455	7265	60	2190	500	4670	10	1	12000000	880	106.23	4.81	12	0.01	69.00	1523.00	13660	20230324	-46.34	5080	20230110	44.29	7890	-7.10	20240111	6920	5.92	20240102	13660	-46.34	20230324	5350	37.01	20230116	3.39	N	115500	500	60 억		161729	N	N	0	N	00	N
38	20240115	160801	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	-120	5	-1.62	496838910	68068	48.71	7280	7420	7230	9640	5200	7420	7299.15	1.18	0	20189	7940	7680	7390	7130	6840	7535	6985	60	2220	500	4740	10	1	12000000	876	105.80	4.79	12	0.57	69.00	1523.00	13660	20230324	-46.56	5050	20230109	44.55	7890	-7.48	20240111	6920	5.49	20240102	13660	-46.56	20230324	5350	36.45	20230116	3.16	N	115500	500	60 억		141536	N	N	0	N	00	N
39	20240115	150802	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	-120	5	-1.62	456367850	62515	44.73	7280	7420	7230	9640	5200	7420	7300.13	1.18	0	16548	7940	7680	7390	7130	6840	7535	6985	60	2220	500	4740	10	1	12000000	876	105.80	4.79	12	0.52	69.00	1523.00	13660	20230324	-46.56	5050	20230109	44.55	7890	-7.48	20240111	6920	5.49	20240102	13660	-46.56	20230324	5350	36.45	20230116	3.16	N	115500	500	60 억		141536	N	N	0	N	00	N
40	20240115	140802	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	-120	5	-1.62	343020730	46890	33.55	7280	7420	7240	9640	5200	7420	7315.43	1.18	0	9757	7940	7680	7390	7130	6840	7535	6985	60	2220	500	4740	10	1	12000000	876	105.80	4.79	12	0.39	69.00	1523.00	13660	20230324	-46.56	5050	20230109	44.55	7890	-7.48	20240111	6920	5.49	20240102	13660	-46.56	20230324	5350	36.45	20230116	3.16	N	115500	500	60 억		141536	N	N	0	N	00	N
41	20240115	130800	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	-120	5	-1.62	304332400	41581	29.75	7280	7420	7240	9640	5200	7420	7319.02	1.18	0	9557	7940	7680	7390	7130	6840	7535	6985	60	2220	500	4740	10	1	12000000	876	105.80	4.79	12	0.35	69.00	1523.00	13660	20230324	-46.56	5050	20230109	44.55	7890	-7.48	20240111	6920	5.49	20240102	13660	-46.56	20230324	5350	36.45	20230116	3.16	N	115500	500	60 억		141536	N	N	0	N	00	N
42	20240115	120802	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	-100	5	-1.35	233122260	31779	22.74	7280	7420	7280	9640	5200	7420	7335.73	1.18	0	6021	7940	7680	7390	7130	6840	7535	6985	60	2220	500	4740	10	1	12000000	878	106.09	4.81	12	0.26	69.00	1523.00	13660	20230324	-46.41	5050	20230109	44.95	7890	-7.22	20240111	6920	5.78	20240102	13660	-46.41	20230324	5350	36.82	20230116	3.16	N	115500	500	60 억		141536	N	N	0	N	00	N
43	20240115	110801	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	-100	5	-1.35	196574040	26767	19.15	7280	7420	7280	9640	5200	7420	7343.89	1.18	0	6144	7940	7680	7390	7130	6840	7535	6985	60	2220	500	4740	10	1	12000000	878	106.09	4.81	12	0.22	69.00	1523.00	13660	20230324	-46.41	5050	20230109	44.95	7890	-7.22	20240111	6920	5.78	20240102	13660	-46.41	20230324	5350	36.82	20230116	3.16	N	115500	500	60 억		141536	N	N	0	N	00	N
44	20240115	100759	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7390	-30	5	-0.40	155895700	21214	15.18	7280	7420	7280	9640	5200	7420	7348.71	1.18	0	6246	7940	7680	7390	7130	6840	7535	6985	60	2220	500	4740	10	1	12000000	887	107.10	4.85	12	0.18	69.00	1523.00	13660	20230324	-45.90	5050	20230109	46.34	7890	-6.34	20240111	6920	6.79	20240102	13660	-45.90	20230324	5350	38.13	20230116	3.16	N	115500	500	60 억		141536	N	N	0	N	00	N
45	20240115	090801	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	-90	5	-1.21	60401100	8282	5.93	7280	7350	7280	9640	5200	7420	7293.01	1.18	0	2252	7940	7680	7390	7130	6840	7535	6985	60	2220	500	4740	10	1	12000000	880	106.23	4.81	12	0.07	69.00	1523.00	13660	20230324	-46.34	5050	20230109	45.15	7890	-7.10	20240111	6920	5.92	20240102	13660	-46.34	20230324	5350	37.01	20230116	3.16	N	115500	500	60 억		141536	N	N	0	N	00	N
46	20240112	160812	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7420	-230	5	-3.01	1034165350	139034	41.37	7650	7650	7100	9940	5360	7650	7437.89	1.08	0	12560	8136	7892	7646	7402	7156	8015	7525	60	2290	500	4890	10	1	12000000	890	107.54	4.87	12	1.16	69.00	1523.00	13660	20230324	-45.68	4990	20230106	48.70	7890	-5.96	20240111	6920	7.23	20240102	13660	-45.68	20230324	5190	42.97	20230112	3.10	N	115500	500	60 억		129500	N	N	0	N	00	N
47	20240112	150800	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7420	-230	5	-3.01	1008286970	135535	40.33	7650	7650	7100	9940	5360	7650	7438.97	1.08	0	12382	8136	7892	7646	7402	7156	8015	7525	60	2290	500	4890	10	1	12000000	890	107.54	4.87	12	1.13	69.00	1523.00	13660	20230324	-45.68	4990	20230106	48.70	7890	-5.96	20240111	6920	7.23	20240102	13660	-45.68	20230324	5190	42.97	20230112	3.10	N	115500	500	60 억		129500	N	N	0	N	00	N
48	20240112	140758	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7380	-270	5	-3.53	939975610	126293	37.58	7650	7650	7100	9940	5360	7650	7442.45	1.08	0	13004	8136	7892	7646	7402	7156	8015	7525	60	2290	500	4890	10	1	12000000	886	106.96	4.85	12	1.05	69.00	1523.00	13660	20230324	-45.97	4990	20230106	47.90	7890	-6.46	20240111	6920	6.65	20240102	13660	-45.97	20230324	5190	42.20	20230112	3.10	N	115500	500	60 억		129500	N	N	0	N	00	N
49	20240112	130755	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7420	-230	5	-3.01	893818090	120021	35.71	7650	7650	7100	9940	5360	7650	7446.81	1.08	0	12256	8136	7892	7646	7402	7156	8015	7525	60	2290	500	4890	10	1	12000000	890	107.54	4.87	12	1.00	69.00	1523.00	13660	20230324	-45.68	4990	20230106	48.70	7890	-5.96	20240111	6920	7.23	20240102	13660	-45.68	20230324	5190	42.97	20230112	3.10	N	115500	500	60 억		129500	N	N	0	N	00	N
50	20240112	120759	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	-250	5	-3.27	844279020	113309	33.71	7650	7650	7100	9940	5360	7650	7450.73	1.08	0	10918	8136	7892	7646	7402	7156	8015	7525	60	2290	500	4890	10	1	12000000	888	107.25	4.86	12	0.94	69.00	1523.00	13660	20230324	-45.83	4990	20230106	48.30	7890	-6.21	20240111	6920	6.94	20240102	13660	-45.83	20230324	5190	42.58	20230112	3.10	N	115500	500	60 억		129500	N	N	0	N	00	N
51	20240112	110755	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7490	-160	5	-2.09	765287660	102640	30.54	7650	7650	7100	9940	5360	7650	7455.62	1.08	0	8481	8136	7892	7646	7402	7156	8015	7525	60	2290	500	4890	10	1	12000000	899	108.55	4.92	12	0.86	69.00	1523.00	13660	20230324	-45.17	4990	20230106	50.10	7890	-5.07	20240111	6920	8.24	20240102	13660	-45.17	20230324	5190	44.32	20230112	3.10	N	115500	500	60 억		129500	N	N	0	N	00	N
52	20240112	100755	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7410	-240	5	-3.14	705907890	94660	28.17	7650	7650	7100	9940	5360	7650	7456.85	1.08	0	7470	8136	7892	7646	7402	7156	8015	7525	60	2290	500	4890	10	1	12000000	889	107.39	4.87	12	0.79	69.00	1523.00	13660	20230324	-45.75	4990	20230106	48.50	7890	-6.08	20240111	6920	7.08	20240102	13660	-45.75	20230324	5190	42.77	20230112	3.10	N	115500	500	60 억		129500	N	N	0	N	00	N
53	20240112	090757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	-70	5	-0.92	138712280	18370	5.47	7650	7650	7530	9940	5360	7650	7549.82	1.08	0	9214	8136	7892	7646	7402	7156	8015	7525	60	2290	500	4890	10	1	12000000	910	109.86	4.98	12	0.15	69.00	1523.00	13660	20230324	-44.51	4990	20230106	51.90	7890	-3.93	20240111	6920	9.54	20240102	13660	-44.51	20230324	5190	46.05	20230112	3.10	N	115500	500	60 억		129500	N	N	0	N	00	N
54	20240111	160751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7650	150	2	2.00	2566178970	333097	99.97	7500	7890	7400	9750	5250	7500	7704.03	0.85	0	27578	8126	7812	7566	7252	7006	7690	7130	60	2250	500	4800	10	1	12000000	918	110.87	5.02	12	2.78	69.00	1523.00	13660	20230324	-44.00	4990	20230106	53.31	7890	-3.04	20240111	6920	10.55	20240102	13660	-44.00	20230324	5150	48.54	20230111	3.14	N	115500	500	60 억		101945	N	N	0	N	00	N
55	20240111	150757	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7710	210	2	2.80	2490442420	323214	97.00	7500	7890	7400	9750	5250	7500	7705.24	0.85	0	26217	8126	7812	7566	7252	7006	7690	7130	60	2250	500	4800	10	1	12000000	925	111.74	5.06	12	2.69	69.00	1523.00	13660	20230324	-43.56	4990	20230106	54.51	7890	-2.28	20240111	6920	11.42	20240102	13660	-43.56	20230324	5150	49.71	20230111	3.14	N	115500	500	60 억		101945	N	N	0	N	00	N
56	20240111	140754	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7750	250	2	3.33	2385197420	309563	92.90	7500	7890	7400	9750	5250	7500	7705.05	0.85	0	23013	8126	7812	7566	7252	7006	7690	7130	60	2250	500	4800	10	1	12000000	930	112.32	5.09	12	2.58	69.00	1523.00	13660	20230324	-43.27	4990	20230106	55.31	7890	-1.77	20240111	6920	11.99	20240102	13660	-43.27	20230324	5150	50.49	20230111	3.14	N	115500	500	60 억		101945	N	N	0	N	00	N
57	20240111	130752	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7730	230	2	3.07	2221271570	288383	86.55	7500	7890	7400	9750	5250	7500	7702.51	0.85	0	21201	8126	7812	7566	7252	7006	7690	7130	60	2250	500	4800	10	1	12000000	928	112.03	5.08	12	2.40	69.00	1523.00	13660	20230324	-43.41	4990	20230106	54.91	7890	-2.03	20240111	6920	11.71	20240102	13660	-43.41	20230324	5150	50.10	20230111	3.14	N	115500	500	60 억		101945	N	N	0	N	00	N
58	20240111	120753	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7760	260	2	3.47	2011833360	261385	78.44	7500	7890	7400	9750	5250	7500	7696.82	0.85	0	15064	8126	7812	7566	7252	7006	7690	7130	60	2250	500	4800	10	1	12000000	931	112.46	5.10	12	2.18	69.00	1523.00	13660	20230324	-43.19	4990	20230106	55.51	7890	-1.65	20240111	6920	12.14	20240102	13660	-43.19	20230324	5150	50.68	20230111	3.14	N	115500	500	60 억		101945	N	N	0	N	00	N
59	20240111	110755	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	170	2	2.27	1564210310	203542	61.09	7500	7890	7400	9750	5250	7500	7684.95	0.85	0	12286	8126	7812	7566	7252	7006	7690	7130	60	2250	500	4800	10	1	12000000	920	111.16	5.04	12	1.70	69.00	1523.00	13660	20230324	-43.85	4990	20230106	53.71	7890	-2.79	20240111	6920	10.84	20240102	13660	-43.85	20230324	5150	48.93	20230111	3.14	N	115500	500	60 억		101945	N	N	0	N	00	N
60	20240111	100754	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	180	2	2.40	1242464450	161673	48.52	7500	7890	7400	9750	5250	7500	7685.05	0.85	0	3265	8126	7812	7566	7252	7006	7690	7130	60	2250	500	4800	10	1	12000000	922	111.30	5.04	12	1.35	69.00	1523.00	13660	20230324	-43.78	4990	20230106	53.91	7890	-2.66	20240111	6920	10.98	20240102	13660	-43.78	20230324	5150	49.13	20230111	3.14	N	115500	500	60 억		101945	N	N	0	N	00	N
61	20240111	090753	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	-100	5	-1.33	77159680	10367	3.11	7500	7550	7400	9750	5250	7500	7442.82	0.85	0	-265	8126	7812	7566	7252	7006	7690	7130	60	2250	500	4800	10	1	12000000	888	107.25	4.86	12	0.09	69.00	1523.00	13660	20230324	-45.83	4990	20230106	48.30	7880	-6.09	20240110	6920	6.94	20240102	13660	-45.83	20230324	5150	43.69	20230111	3.14	N	115500	500	60 억		101945	N	N	0	N	00	N
62	20240110	160750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7500	90	2	1.21	2475630580	330845	295.37	7600	7880	7320	9630	5190	7410	7482.72	1.17	0	-37741	7576	7492	7386	7302	7196	7440	7250	60	2220	500	4740	10	1	12000000	900	108.70	4.92	12	2.76	69.00	1523.00	13660	20230324	-45.10	4795	20230104	56.41	7880	-4.82	20240110	6920	8.38	20240102	13660	-45.10	20230324	5080	47.64	20230110	3.19	N	115500	500	60 억		140065	N	N	0	N	00	N
63	20240110	150753	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7460	50	2	0.67	2369814680	316668	282.71	7600	7880	7320	9630	5190	7410	7483.59	1.17	0	-39296	7576	7492	7386	7302	7196	7440	7250	60	2220	500	4740	10	1	12000000	895	108.12	4.90	12	2.64	69.00	1523.00	13660	20230324	-45.39	4795	20230104	55.58	7880	-5.33	20240110	6920	7.80	20240102	13660	-45.39	20230324	5080	46.85	20230110	3.19	N	115500	500	60 억		140065	N	N	0	N	00	N
64	20240110	140755	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7430	20	2	0.27	2002742390	267578	238.88	7600	7880	7320	9630	5190	7410	7484.70	1.17	0	-38821	7576	7492	7386	7302	7196	7440	7250	60	2220	500	4740	10	1	12000000	892	107.68	4.88	12	2.23	69.00	1523.00	13660	20230324	-45.61	4795	20230104	54.95	7880	-5.71	20240110	6920	7.37	20240102	13660	-45.61	20230324	5080	46.26	20230110	3.19	N	115500	500	60 억		140065	N	N	0	N	00	N
65	20240110	130751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	-60	5	-0.81	1871169850	249840	223.05	7600	7880	7320	9630	5190	7410	7489.47	1.17	0	-43542	7576	7492	7386	7302	7196	7440	7250	60	2220	500	4740	10	1	12000000	882	106.52	4.83	12	2.08	69.00	1523.00	13660	20230324	-46.19	4795	20230104	53.28	7880	-6.73	20240110	6920	6.21	20240102	13660	-46.19	20230324	5080	44.69	20230110	3.19	N	115500	500	60 억		140065	N	N	0	N	00	N
66	20240110	120753	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7450	40	2	0.54	1672650790	222961	199.05	7600	7880	7390	9630	5190	7410	7501.99	1.17	0	-33566	7576	7492	7386	7302	7196	7440	7250	60	2220	500	4740	10	1	12000000	894	107.97	4.89	12	1.86	69.00	1523.00	13660	20230324	-45.46	4795	20230104	55.37	7880	-5.46	20240110	6920	7.66	20240102	13660	-45.46	20230324	5080	46.65	20230110	3.19	N	115500	500	60 억		140065	N	N	0	N	00	N
67	20240110	110751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7500	90	2	1.21	1558499610	207664	185.39	7600	7880	7390	9630	5190	7410	7504.91	1.17	0	-29072	7576	7492	7386	7302	7196	7440	7250	60	2220	500	4740	10	1	12000000	900	108.70	4.92	12	1.73	69.00	1523.00	13660	20230324	-45.10	4795	20230104	56.41	7880	-4.82	20240110	6920	8.38	20240102	13660	-45.10	20230324	5080	47.64	20230110	3.19	N	115500	500	60 억		140065	N	N	0	N	00	N
68	20240110	100750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7430	20	2	0.27	1312274940	174632	155.90	7600	7880	7400	9630	5190	7410	7514.52	1.17	0	-31450	7576	7492	7386	7302	7196	7440	7250	60	2220	500	4740	10	1	12000000	892	107.68	4.88	12	1.46	69.00	1523.00	13660	20230324	-45.61	4795	20230104	54.95	7880	-5.71	20240110	6920	7.37	20240102	13660	-45.61	20230324	5080	46.26	20230110	3.19	N	115500	500	60 억		140065	N	N	0	N	00	N
69	20240110	090750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7480	70	2	0.94	737563560	97527	87.07	7600	7880	7440	9630	5190	7410	7562.66	1.17	0	-19804	7576	7492	7386	7302	7196	7440	7250	60	2220	500	4740	10	1	12000000	898	108.41	4.91	12	0.81	69.00	1523.00	13660	20230324	-45.24	4795	20230104	56.00	7880	-5.08	20240110	6920	8.09	20240102	13660	-45.24	20230324	5080	47.24	20230110	3.19	N	115500	500	60 억		140065	N	N	0	N	00	N
70	20240109	160749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7410	60	2	0.82	820627240	111028	75.63	7470	7470	7280	9550	5150	7350	7391.14	0.93	0	28757	7590	7470	7350	7230	7110	7530	7290	60	2200	500	4700	10	1	12000000	889	107.39	4.87	12	0.93	69.00	1523.00	13660	20230324	-45.75	4750	20230103	56.00	7470	0.00	20240108	6920	7.08	20240102	13660	-45.75	20230324	5050	46.73	20230109	3.22	N	115500	500	60 억		111313	N	N	0	N	00	N
71	20240109	150750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	50	2	0.68	781778340	105779	72.06	7470	7470	7280	9550	5150	7350	7390.68	0.93	0	27449	7590	7470	7350	7230	7110	7530	7290	60	2200	500	4700	10	1	12000000	888	107.25	4.86	12	0.88	69.00	1523.00	13660	20230324	-45.83	4750	20230103	55.79	7470	0.00	20240108	6920	6.94	20240102	13660	-45.83	20230324	5050	46.53	20230109	3.22	N	115500	500	60 억		111313	N	N	0	N	00	N
72	20240109	140749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	0	3	0.00	722320150	97734	66.58	7470	7470	7280	9550	5150	7350	7390.67	0.93	0	23897	7590	7470	7350	7230	7110	7530	7290	60	2200	500	4700	10	1	12000000	882	106.52	4.83	12	0.81	69.00	1523.00	13660	20230324	-46.19	4750	20230103	54.74	7470	0.00	20240108	6920	6.21	20240102	13660	-46.19	20230324	5050	45.54	20230109	3.22	N	115500	500	60 억		111313	N	N	0	N	00	N
73	20240109	130750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7360	10	2	0.14	679812730	91957	62.64	7470	7470	7280	9550	5150	7350	7392.72	0.93	0	22109	7590	7470	7350	7230	7110	7530	7290	60	2200	500	4700	10	1	12000000	883	106.67	4.83	12	0.77	69.00	1523.00	13660	20230324	-46.12	4750	20230103	54.95	7470	0.00	20240108	6920	6.36	20240102	13660	-46.12	20230324	5050	45.74	20230109	3.22	N	115500	500	60 억		111313	N	N	0	N	00	N
74	20240109	120756	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7420	70	2	0.95	605869600	81964	55.83	7470	7470	7280	9550	5150	7350	7391.90	0.93	0	21974	7590	7470	7350	7230	7110	7530	7290	60	2200	500	4700	10	1	12000000	890	107.54	4.87	12	0.68	69.00	1523.00	13660	20230324	-45.68	4750	20230103	56.21	7470	0.00	20240108	6920	7.23	20240102	13660	-45.68	20230324	5050	46.93	20230109	3.22	N	115500	500	60 억		111313	N	N	0	N	00	N
75	20240109	110751	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7410	60	2	0.82	463540730	62761	42.75	7470	7470	7280	9550	5150	7350	7385.81	0.93	0	16521	7590	7470	7350	7230	7110	7530	7290	60	2200	500	4700	10	1	12000000	889	107.39	4.87	12	0.52	69.00	1523.00	13660	20230324	-45.75	4750	20230103	56.00	7470	0.00	20240108	6920	7.08	20240102	13660	-45.75	20230324	5050	46.73	20230109	3.22	N	115500	500	60 억		111313	N	N	0	N	00	N
76	20240109	100750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7410	60	2	0.82	301908390	40980	27.92	7470	7470	7280	9550	5150	7350	7367.21	0.93	0	6819	7590	7470	7350	7230	7110	7530	7290	60	2200	500	4700	10	1	12000000	889	107.39	4.87	12	0.34	69.00	1523.00	13660	20230324	-45.75	4750	20230103	56.00	7470	0.00	20240108	6920	7.08	20240102	13660	-45.75	20230324	5050	46.73	20230109	3.22	N	115500	500	60 억		111313	N	N	0	N	00	N
77	20240109	090750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7430	80	2	1.09	77497660	10418	7.10	7470	7470	7400	9550	5150	7350	7438.82	0.93	0	-3166	7590	7470	7350	7230	7110	7530	7290	60	2200	500	4700	10	1	12000000	892	107.68	4.88	12	0.09	69.00	1523.00	13660	20230324	-45.61	4750	20230103	56.42	7470	0.00	20240108	6920	7.37	20240102	13660	-45.61	20230324	5050	47.13	20230109	3.22	N	115500	500	60 억		111313	N	N	0	N	00	N
78	20240108	160748	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	150	2	2.08	1063871640	144108	146.17	7300	7470	7230	9360	5040	7200	7382.53	0.92	0	889	7513	7356	7213	7056	6913	7350	7050	60	2160	500	4600	10	1	12000000	882	106.52	4.83	12	1.20	69.00	1523.00	13660	20230324	-46.19	4750	20230103	54.74	7470	-1.61	20240108	6920	6.21	20240102	13660	-46.19	20230324	5050	45.54	20230109	3.21	N	115500	500	60 억		110450	N	N	0	N	00	N
79	20240108	150750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	130	2	1.81	1003515860	135886	137.83	7300	7470	7230	9360	5040	7200	7384.98	0.92	0	-1403	7513	7356	7213	7056	6913	7350	7050	60	2160	500	4600	10	1	12000000	880	106.23	4.81	12	1.13	69.00	1523.00	13660	20230324	-46.34	4750	20230103	54.32	7470	-1.87	20240108	6920	5.92	20240102	13660	-46.34	20230324	5050	45.15	20230109	3.21	N	115500	500	60 억		110450	N	N	0	N	00	N
80	20240108	140749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7370	170	2	2.36	889681600	120413	122.14	7300	7470	7230	9360	5040	7200	7388.58	0.92	0	-4214	7513	7356	7213	7056	6913	7350	7050	60	2160	500	4600	10	1	12000000	884	106.81	4.84	12	1.00	69.00	1523.00	13660	20230324	-46.05	4750	20230103	55.16	7470	-1.34	20240108	6920	6.50	20240102	13660	-46.05	20230324	5050	45.94	20230109	3.21	N	115500	500	60 억		110450	N	N	0	N	00	N
81	20240108	130749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	120	2	1.67	838090960	113388	115.01	7300	7470	7230	9360	5040	7200	7391.35	0.92	0	-4040	7513	7356	7213	7056	6913	7350	7050	60	2160	500	4600	10	1	12000000	878	106.09	4.81	12	0.94	69.00	1523.00	13660	20230324	-46.41	4750	20230103	54.11	7470	-2.01	20240108	6920	5.78	20240102	13660	-46.41	20230324	5050	44.95	20230109	3.21	N	115500	500	60 억		110450	N	N	0	N	00	N
82	20240108	120749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	200	2	2.78	706917590	95568	96.93	7300	7470	7230	9360	5040	7200	7397.01	0.92	0	846	7513	7356	7213	7056	6913	7350	7050	60	2160	500	4600	10	1	12000000	888	107.25	4.86	12	0.80	69.00	1523.00	13660	20230324	-45.83	4750	20230103	55.79	7470	-0.94	20240108	6920	6.94	20240102	13660	-45.83	20230324	5050	46.53	20230109	3.21	N	115500	500	60 억		110450	N	N	0	N	00	N
83	20240108	110750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7410	210	2	2.92	660182630	89255	90.53	7300	7470	7230	9360	5040	7200	7396.59	0.92	0	-407	7513	7356	7213	7056	6913	7350	7050	60	2160	500	4600	10	1	12000000	889	107.39	4.87	12	0.74	69.00	1523.00	13660	20230324	-45.75	4750	20230103	56.00	7470	-0.80	20240108	6920	7.08	20240102	13660	-45.75	20230324	5050	46.73	20230109	3.21	N	115500	500	60 억		110450	N	N	0	N	00	N
84	20240108	100750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	200	2	2.78	466567100	63165	64.07	7300	7470	7230	9360	5040	7200	7386.48	0.92	0	-4761	7513	7356	7213	7056	6913	7350	7050	60	2160	500	4600	10	1	12000000	888	107.25	4.86	12	0.53	69.00	1523.00	13660	20230324	-45.83	4750	20230103	55.79	7470	-0.94	20240108	6920	6.94	20240102	13660	-45.83	20230324	5050	46.53	20230109	3.21	N	115500	500	60 억		110450	N	N	0	N	00	N
85	20240108	090748	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7260	60	2	0.83	32875280	4515	4.58	7300	7300	7230	9360	5040	7200	7281.35	0.92	0	-754	7513	7356	7213	7056	6913	7350	7050	60	2160	500	4600	10	1	12000000	871	105.22	4.77	12	0.04	69.00	1523.00	13660	20230324	-46.85	4750	20230103	52.84	7370	-1.49	20240105	6920	4.91	20240102	13660	-46.85	20230324	5050	43.76	20230109	3.21	N	115500	500	60 억		110450	N	N	0	N	00	N
86	20240105	160748	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7200	0	3	0.00	708090500	97854	107.32	7200	7370	7070	9360	5040	7200	7236.19	0.94	0	-2522	7353	7276	7183	7106	7013	7315	7145	60	2160	500	4600	10	1	12000000	864	104.35	4.73	12	0.82	69.00	1523.00	13660	20230324	-47.29	4750	20230103	51.58	7370	-2.31	20240105	6920	4.05	20240102	13660	-47.29	20230324	4990	44.29	20230106	3.25	N	115500	500	60 억		112983	N	N	0	N	00	N
87	20240105	150749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7230	30	2	0.42	671431940	92764	101.74	7200	7370	7070	9360	5040	7200	7238.07	0.94	0	-2962	7353	7276	7183	7106	7013	7315	7145	60	2160	500	4600	10	1	12000000	868	104.78	4.75	12	0.77	69.00	1523.00	13660	20230324	-47.07	4750	20230103	52.21	7370	-1.90	20240105	6920	4.48	20240102	13660	-47.07	20230324	4990	44.89	20230106	3.25	N	115500	500	60 억		112983	N	N	0	N	00	N
88	20240105	140746	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7230	30	2	0.42	638552740	88203	96.74	7200	7370	7070	9360	5040	7200	7239.58	0.94	0	-3118	7353	7276	7183	7106	7013	7315	7145	60	2160	500	4600	10	1	12000000	868	104.78	4.75	12	0.74	69.00	1523.00	13660	20230324	-47.07	4750	20230103	52.21	7370	-1.90	20240105	6920	4.48	20240102	13660	-47.07	20230324	4990	44.89	20230106	3.25	N	115500	500	60 억		112983	N	N	0	N	00	N
89	20240105	130748	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7250	50	2	0.69	534414060	73768	80.90	7200	7370	7070	9360	5040	7200	7244.52	0.94	0	-3086	7353	7276	7183	7106	7013	7315	7145	60	2160	500	4600	10	1	12000000	870	105.07	4.76	12	0.61	69.00	1523.00	13660	20230324	-46.93	4750	20230103	52.63	7370	-1.63	20240105	6920	4.77	20240102	13660	-46.93	20230324	4990	45.29	20230106	3.25	N	115500	500	60 억		112983	N	N	0	N	00	N
90	20240105	120747	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7280	80	2	1.11	338512490	46935	51.48	7200	7310	7070	9360	5040	7200	7212.37	0.94	0	-6771	7353	7276	7183	7106	7013	7315	7145	60	2160	500	4600	10	1	12000000	874	105.51	4.78	12	0.39	69.00	1523.00	13660	20230324	-46.71	4750	20230103	53.26	7310	-0.41	20240105	6920	5.20	20240102	13660	-46.71	20230324	4990	45.89	20230106	3.25	N	115500	500	60 억		112983	N	N	0	N	00	N
91	20240105	110746	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7220	20	2	0.28	167082600	23355	25.61	7200	7230	7070	9360	5040	7200	7154.04	0.94	0	-1736	7353	7276	7183	7106	7013	7315	7145	60	2160	500	4600	10	1	12000000	866	104.64	4.74	12	0.19	69.00	1523.00	13660	20230324	-47.14	4750	20230103	52.00	7260	-0.55	20240104	6920	4.34	20240102	13660	-47.14	20230324	4990	44.69	20230106	3.25	N	115500	500	60 억		112983	N	N	0	N	00	N
92	20240105	100750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7150	-50	5	-0.69	126695200	17740	19.46	7200	7200	7070	9360	5040	7200	7141.78	0.94	0	-1579	7353	7276	7183	7106	7013	7315	7145	60	2160	500	4600	10	1	12000000	858	103.62	4.69	12	0.15	69.00	1523.00	13660	20230324	-47.66	4750	20230103	50.53	7260	-1.52	20240104	6920	3.32	20240102	13660	-47.66	20230324	4990	43.29	20230106	3.25	N	115500	500	60 억		112983	N	N	0	N	00	N
93	20240105	090746	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7130	-70	5	-0.97	48841840	6859	7.52	7200	7200	7070	9360	5040	7200	7120.84	0.94	0	-1104	7353	7276	7183	7106	7013	7315	7145	60	2160	500	4600	10	1	12000000	856	103.33	4.68	12	0.06	69.00	1523.00	13660	20230324	-47.80	4750	20230103	50.11	7260	-1.79	20240104	6920	3.03	20240102	13660	-47.80	20230324	4990	42.89	20230106	3.25	N	115500	500	60 억		112983	N	N	0	N	00	N
94	20240104	160744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7200	50	2	0.70	649999470	90549	162.09	7150	7260	7090	9290	5010	7150	7178.41	0.84	0	14526	7296	7222	7146	7072	6996	7185	7035	60	2140	500	4570	10	1	12000000	864	104.35	4.73	12	0.75	69.00	1523.00	13660	20230324	-47.29	4750	20230103	51.58	7260	-0.83	20240104	6920	4.05	20240102	13660	-47.29	20230324	4795	50.16	20230104	3.28	N	115500	500	60 억		100410	N	N	0	N	00	N
95	20240104	150745	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7230	80	2	1.12	610473890	85065	152.27	7150	7260	7090	9290	5010	7150	7176.56	0.84	0	14507	7296	7222	7146	7072	6996	7185	7035	60	2140	500	4570	10	1	12000000	868	104.78	4.75	12	0.71	69.00	1523.00	13660	20230324	-47.07	4750	20230103	52.21	7260	-0.41	20240104	6920	4.48	20240102	13660	-47.07	20230324	4795	50.78	20230104	3.28	N	115500	500	60 억		100410	N	N	0	N	00	N
96	20240104	140746	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7230	80	2	1.12	487241020	68028	121.77	7150	7260	7090	9290	5010	7150	7162.36	0.84	0	17509	7296	7222	7146	7072	6996	7185	7035	60	2140	500	4570	10	1	12000000	868	104.78	4.75	12	0.57	69.00	1523.00	13660	20230324	-47.07	4750	20230103	52.21	7260	-0.41	20240104	6920	4.48	20240102	13660	-47.07	20230324	4795	50.78	20230104	3.28	N	115500	500	60 억		100410	N	N	0	N	00	N
97	20240104	130746	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7230	80	2	1.12	456628970	63770	114.15	7150	7260	7090	9290	5010	7150	7160.56	0.84	0	15488	7296	7222	7146	7072	6996	7185	7035	60	2140	500	4570	10	1	12000000	868	104.78	4.75	12	0.53	69.00	1523.00	13660	20230324	-47.07	4750	20230103	52.21	7260	-0.41	20240104	6920	4.48	20240102	13660	-47.07	20230324	4795	50.78	20230104	3.28	N	115500	500	60 억		100410	N	N	0	N	00	N
98	20240104	120744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7220	70	2	0.98	359506130	50321	90.08	7150	7250	7090	9290	5010	7150	7144.26	0.84	0	16004	7296	7222	7146	7072	6996	7185	7035	60	2140	500	4570	10	1	12000000	866	104.64	4.74	12	0.42	69.00	1523.00	13660	20230324	-47.14	4750	20230103	52.00	7250	-0.41	20240104	6920	4.34	20240102	13660	-47.14	20230324	4795	50.57	20230104	3.28	N	115500	500	60 억		100410	N	N	0	N	00	N
99	20240104	110743	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7160	10	2	0.14	192610270	27029	48.38	7150	7170	7090	9290	5010	7150	7126.05	0.84	0	3245	7296	7222	7146	7072	6996	7185	7035	60	2140	500	4570	10	1	12000000	859	103.77	4.70	12	0.23	69.00	1523.00	13660	20230324	-47.58	4750	20230103	50.74	7220	-0.83	20240103	6920	3.47	20240102	13660	-47.58	20230324	4795	49.32	20230104	3.28	N	115500	500	60 억		100410	N	N	0	N	00	N
100	20240104	100743	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7140	-10	5	-0.14	105832750	14835	26.56	7150	7170	7100	9290	5010	7150	7133.98	0.84	0	4297	7296	7222	7146	7072	6996	7185	7035	60	2140	500	4570	10	1	12000000	857	103.48	4.69	12	0.12	69.00	1523.00	13660	20230324	-47.73	4750	20230103	50.32	7220	-1.11	20240103	6920	3.18	20240102	13660	-47.73	20230324	4795	48.91	20230104	3.28	N	115500	500	60 억		100410	N	N	0	N	00	N
101	20240104	090746	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7110	-40	5	-0.56	7772620	1092	1.95	7150	7170	7100	9290	5010	7150	7117.52	0.84	0	-27	7296	7222	7146	7072	6996	7185	7035	60	2140	500	4570	10	1	12000000	853	103.04	4.67	12	0.01	69.00	1523.00	13660	20230324	-47.95	4750	20230103	49.68	7220	-1.52	20240103	6920	2.75	20240102	13660	-47.95	20230324	4795	48.28	20230104	3.28	N	115500	500	60 억		100410	N	N	0	N	00	N
102	20240103	160742	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7150	-30	5	-0.42	392902690	54994	67.32	7200	7220	7070	9330	5030	7180	7144.46	0.82	0	4502	7380	7280	7100	7000	6820	7330	7050	60	2150	500	4590	10	1	12000000	858	103.62	4.69	12	0.46	69.00	1523.00	13660	20230324	-47.66	4750	20230103	50.53	7220	-0.97	20240103	6920	3.32	20240102	13660	-47.66	20230324	4750	50.53	20230103	3.29	N	115500	500	60 억		98432	N	N	0	N	00	N
103	20240103	150741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7170	-10	5	-0.14	368234610	51552	63.10	7200	7220	7070	9330	5030	7180	7142.97	0.82	0	3402	7380	7280	7100	7000	6820	7330	7050	60	2150	500	4590	10	1	12000000	860	103.91	4.71	12	0.43	69.00	1523.00	13660	20230324	-47.51	4750	20230103	50.95	7220	-0.69	20240103	6920	3.61	20240102	13660	-47.51	20230324	4750	50.95	20230103	3.29	N	115500	500	60 억		98432	N	N	0	N	00	N
104	20240103	140738	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7160	-20	5	-0.28	338979240	47464	58.10	7200	7220	7070	9330	5030	7180	7141.81	0.82	0	1786	7380	7280	7100	7000	6820	7330	7050	60	2150	500	4590	10	1	12000000	859	103.77	4.70	12	0.40	69.00	1523.00	13660	20230324	-47.58	4750	20230103	50.74	7220	-0.83	20240103	6920	3.47	20240102	13660	-47.58	20230324	4750	50.74	20230103	3.29	N	115500	500	60 억		98432	N	N	0	N	00	N
105	20240103	130741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7130	-50	5	-0.70	300402430	42063	51.49	7200	7220	7070	9330	5030	7180	7141.72	0.82	0	781	7380	7280	7100	7000	6820	7330	7050	60	2150	500	4590	10	1	12000000	856	103.33	4.68	12	0.35	69.00	1523.00	13660	20230324	-47.80	4750	20230103	50.11	7220	-1.25	20240103	6920	3.03	20240102	13660	-47.80	20230324	4750	50.11	20230103	3.29	N	115500	500	60 억		98432	N	N	0	N	00	N
106	20240103	120744	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7180	0	3	0.00	279832470	39184	47.96	7200	7220	7070	9330	5030	7180	7141.49	0.82	0	1686	7380	7280	7100	7000	6820	7330	7050	60	2150	500	4590	10	1	12000000	862	104.06	4.71	12	0.33	69.00	1523.00	13660	20230324	-47.44	4750	20230103	51.16	7220	-0.55	20240103	6920	3.76	20240102	13660	-47.44	20230324	4750	51.16	20230103	3.29	N	115500	500	60 억		98432	N	N	0	N	00	N
107	20240103	110739	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7180	0	3	0.00	256180270	35883	43.92	7200	7220	7070	9330	5030	7180	7139.31	0.82	0	2259	7380	7280	7100	7000	6820	7330	7050	60	2150	500	4590	10	1	12000000	862	104.06	4.71	12	0.30	69.00	1523.00	13660	20230324	-47.44	4750	20230103	51.16	7220	-0.55	20240103	6920	3.76	20240102	13660	-47.44	20230324	4750	51.16	20230103	3.29	N	115500	500	60 억		98432	N	N	0	N	00	N
108	20240103	100740	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7140	-40	5	-0.56	143532580	20021	24.51	7200	7220	7130	9330	5030	7180	7169.10	0.82	0	-3897	7380	7280	7100	7000	6820	7330	7050	60	2150	500	4590	10	1	12000000	857	103.48	4.69	12	0.17	69.00	1523.00	13660	20230324	-47.73	4750	20230103	50.32	7220	-1.11	20240103	6920	3.18	20240102	13660	-47.73	20230324	4750	50.32	20230103	3.29	N	115500	500	60 억		98432	N	N	0	N	00	N
109	20240103	090740	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7180	0	3	0.00	30177460	4201	5.14	7200	7200	7130	9330	5030	7180	7183.41	0.82	0	-2315	7380	7280	7100	7000	6820	7330	7050	60	2150	500	4590	10	1	12000000	862	104.06	4.71	12	0.04	69.00	1523.00	13660	20230324	-47.44	4750	20230103	51.16	7200	0.00	20240102	6920	3.76	20240102	13660	-47.44	20230324	4750	51.16	20230103	3.29	N	115500	500	60 억		98432	N	N	0	N	00	N
110	20240102	160740	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7180	260	2	3.76	575583250	81060	245.70	6950	7200	6920	8990	4850	6920	7100.65	0.71	0	14965	7020	6970	6930	6880	6840	6950	6860	60	2070	500	4420	10	1	12000000	862	104.06	4.71	12	0.68	69.00	1523.00	13660	20230324	-47.44	4750	20230103	51.16	7200	-0.28	20240102	6920	3.76	20240102	13660	-47.44	20230324	4750	51.16	20230103	3.53	N	115500	500	60 억		85511	N	N	0	N	00	N
111	20240102	150739	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7180	260	2	3.76	557729660	78573	238.16	6950	7200	6920	8990	4850	6920	7098.24	0.71	0	14775	7020	6970	6930	6880	6840	6950	6860	60	2070	500	4420	10	1	12000000	862	104.06	4.71	12	0.65	69.00	1523.00	13660	20230324	-47.44	4750	20230103	51.16	7200	-0.28	20240102	6920	3.76	20240102	13660	-47.44	20230324	4750	51.16	20230103	3.53	N	115500	500	60 억		85511	N	N	0	N	00	N
112	20240102	140740	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7150	230	2	3.32	385730770	54606	165.51	6950	7150	6920	8990	4850	6920	7063.89	0.71	0	14003	7020	6970	6930	6880	6840	6950	6860	60	2070	500	4420	10	1	12000000	858	103.62	4.69	12	0.46	69.00	1523.00	13660	20230324	-47.66	4750	20230103	50.53	7150	0.00	20240102	6920	3.32	20240102	13660	-47.66	20230324	4750	50.53	20230103	3.53	N	115500	500	60 억		85511	N	N	0	N	00	N
113	20240102	130735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7080	160	2	2.31	258440540	36719	111.30	6950	7110	6920	8990	4850	6920	7038.33	0.71	0	5689	7020	6970	6930	6880	6840	6950	6860	60	2070	500	4420	10	1	12000000	850	102.61	4.65	12	0.31	69.00	1523.00	13660	20230324	-48.17	4750	20230103	49.05	7110	-0.42	20240102	6920	2.31	20240102	13660	-48.17	20230324	4750	49.05	20230103	3.53	N	115500	500	60 억		85511	N	N	0	N	00	N
114	20240102	120735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7080	160	2	2.31	232551940	33058	100.20	6950	7110	6920	8990	4850	6920	7034.66	0.71	0	4399	7020	6970	6930	6880	6840	6950	6860	60	2070	500	4420	10	1	12000000	850	102.61	4.65	12	0.28	69.00	1523.00	13660	20230324	-48.17	4750	20230103	49.05	7110	-0.42	20240102	6920	2.31	20240102	13660	-48.17	20230324	4750	49.05	20230103	3.53	N	115500	500	60 억		85511	N	N	0	N	00	N
115	20240102	110735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7040	120	2	1.73	187217850	26634	80.73	6950	7110	6920	8990	4850	6920	7029.28	0.71	0	1905	7020	6970	6930	6880	6840	6950	6860	60	2070	500	4420	10	1	12000000	845	102.03	4.62	12	0.22	69.00	1523.00	13660	20230324	-48.46	4750	20230103	48.21	7110	-0.98	20240102	6920	1.73	20240102	13660	-48.46	20230324	4750	48.21	20230103	3.53	N	115500	500	60 억		85511	N	N	0	N	00	N
116	20240102	100727	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6980	60	2	0.87	20136450	2893	8.77	6950	6990	6920	8990	4850	6920	6960.40	0.71	0	-149	7020	6970	6930	6880	6840	6950	6860	60	2070	500	4420	10	1	12000000	838	101.16	4.58	12	0.02	69.00	1523.00	13660	20230324	-48.90	4750	20230103	46.95	6990	-0.14	20240102	6920	0.87	20240102	13660	-48.90	20230324	4750	46.95	20230103	3.53	N	115500	500	60 억		85511	N	N	0	N	00	N
117	20240102	090719	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6920	0	3	0.00	0	0	0.00	0	0	0	8990	4850	6920	0.00	0.71	0	0	7020	6970	6930	6880	6840	6950	6860	60	2070	500	4420	10	1	12000000	830	100.29	4.54	12	0.00	69.00	1523.00	13660	20230324	-49.34	4750	20230103	45.68	0	0.00	0	0	0.00	0	13660	-49.34	20230324	4750	45.68	20230103	3.53	N	115500	500	60 억		85511	N	N	0	N	00	N