KissMeData/042500/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	120502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4835	-35	5	-0.72	387795715	81239	15.58	4815	4870	4680	6330	3410	4870	4772.40	0.75	0	8102	5143	5006	4778	4641	4413	5075	4710	77	1460	500	3210	5	1	15356878	743	7.38	0.77	12	0.53	655.00	6246.00	6560	20230209	-26.30	3680	20231026	31.39	5190	-6.84	20240119	4160	16.23	20240103	6560	-26.30	20230209	3680	31.39	20231026	1.91	N	042500	500	76 억		114486	N	N	0	N	00	N
3	20240123	110501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4830	-40	5	-0.82	349886000	73398	14.07	4815	4870	4680	6330	3410	4870	4765.64	0.75	0	8297	5143	5006	4778	4641	4413	5075	4710	77	1460	500	3210	5	1	15356878	742	7.37	0.77	12	0.48	655.00	6246.00	6560	20230209	-26.37	3680	20231026	31.25	5190	-6.94	20240119	4160	16.11	20240103	6560	-26.37	20230209	3680	31.25	20231026	1.91	N	042500	500	76 억		114486	N	N	0	N	00	N
4	20240123	100500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4775	-95	5	-1.95	241292560	50872	9.75	4815	4860	4680	6330	3410	4870	4740.76	0.75	0	8690	5143	5006	4778	4641	4413	5075	4710	77	1460	500	3210	5	1	15356878	733	7.29	0.76	12	0.33	655.00	6246.00	6560	20230209	-27.21	3680	20231026	29.76	5190	-8.00	20240119	4160	14.78	20240103	6560	-27.21	20230209	3680	29.76	20231026	1.91	N	042500	500	76 억		114486	N	N	0	N	00	N
5	20240123	090500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4700	-170	5	-3.49	107713630	22724	4.36	4815	4860	4680	6330	3410	4870	4734.53	0.75	0	5271	5143	5006	4778	4641	4413	5075	4710	77	1460	500	3210	5	1	15356878	722	7.18	0.75	12	0.15	655.00	6246.00	6560	20230209	-28.35	3680	20231026	27.72	5190	-9.44	20240119	4160	12.98	20240103	6560	-28.35	20230209	3680	27.72	20231026	1.91	N	042500	500	76 억		114486	N	N	0	N	00	N
6	20240119	160456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4530	-220	5	-4.63	4918178895	1030684	98.82	5100	5190	4520	6170	3325	4750	4771.97	0.92	0	-50121	5106	4927	4571	4392	4036	5017	4482	77	1420	500	3130	5	1	15356878	696	6.92	0.73	12	6.71	655.00	6246.00	6560	20230209	-30.95	3680	20231026	23.10	5190	-12.72	20240119	4160	8.89	20240103	6560	-30.95	20230209	3680	23.10	20231026	1.89	N	042500	500	76 억		140728	N	N	0	N	00	N
7	20240119	150458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4560	-190	5	-4.00	4846893325	1014968	97.31	5100	5190	4520	6170	3325	4750	4775.42	0.92	0	-50272	5106	4927	4571	4392	4036	5017	4482	77	1420	500	3130	5	1	15356878	700	6.96	0.73	12	6.61	655.00	6246.00	6560	20230209	-30.49	3680	20231026	23.91	5190	-12.14	20240119	4160	9.62	20240103	6560	-30.49	20230209	3680	23.91	20231026	1.89	N	042500	500	76 억		140728	N	N	0	N	00	N
8	20240119	140456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4560	-190	5	-4.00	4658078605	973419	93.33	5100	5190	4520	6170	3325	4750	4785.29	0.92	0	-50722	5106	4927	4571	4392	4036	5017	4482	77	1420	500	3130	5	1	15356878	700	6.96	0.73	12	6.34	655.00	6246.00	6560	20230209	-30.49	3680	20231026	23.91	5190	-12.14	20240119	4160	9.62	20240103	6560	-30.49	20230209	3680	23.91	20231026	1.89	N	042500	500	76 억		140728	N	N	0	N	00	N
9	20240119	130458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4530	-220	5	-4.63	4516262820	942173	90.33	5100	5190	4520	6170	3325	4750	4793.47	0.92	0	-49383	5106	4927	4571	4392	4036	5017	4482	77	1420	500	3130	5	1	15356878	696	6.92	0.73	12	6.14	655.00	6246.00	6560	20230209	-30.95	3680	20231026	23.10	5190	-12.72	20240119	4160	8.89	20240103	6560	-30.95	20230209	3680	23.10	20231026	1.89	N	042500	500	76 억		140728	N	N	0	N	00	N
10	20240119	120500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4545	-205	5	-4.32	4391279245	914639	87.69	5100	5190	4520	6170	3325	4750	4801.12	0.92	0	-48426	5106	4927	4571	4392	4036	5017	4482	77	1420	500	3130	5	1	15356878	698	6.94	0.73	12	5.96	655.00	6246.00	6560	20230209	-30.72	3680	20231026	23.51	5190	-12.43	20240119	4160	9.25	20240103	6560	-30.72	20230209	3680	23.51	20231026	1.89	N	042500	500	76 억		140728	N	N	0	N	00	N
11	20240119	110459	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4530	-220	5	-4.63	4216892200	876299	84.02	5100	5190	4520	6170	3325	4750	4812.18	0.92	0	-47307	5106	4927	4571	4392	4036	5017	4482	77	1420	500	3130	5	1	15356878	696	6.92	0.73	12	5.71	655.00	6246.00	6560	20230209	-30.95	3680	20231026	23.10	5190	-12.72	20240119	4160	8.89	20240103	6560	-30.95	20230209	3680	23.10	20231026	1.89	N	042500	500	76 억		140728	N	N	0	N	00	N
12	20240119	100502	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4600	-150	5	-3.16	3871711125	800412	76.74	5100	5190	4545	6170	3325	4750	4837.18	0.92	0	-50532	5106	4927	4571	4392	4036	5017	4482	77	1420	500	3130	5	1	15356878	706	7.02	0.74	12	5.21	655.00	6246.00	6560	20230209	-29.88	3680	20231026	25.00	5190	-11.37	20240119	4160	10.58	20240103	6560	-29.88	20230209	3680	25.00	20231026	1.89	N	042500	500	76 억		140728	N	N	0	N	00	N
13	20240119	090456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4785	35	2	0.74	2318026840	465013	44.58	5100	5190	4785	6170	3325	4750	4984.99	0.92	0	-38657	5106	4927	4571	4392	4036	5017	4482	77	1420	500	3130	5	1	15356878	735	7.31	0.77	12	3.03	655.00	6246.00	6560	20230209	-27.06	3680	20231026	30.03	5190	-7.80	20240119	4160	15.02	20240103	6560	-27.06	20230209	3680	30.03	20231026	1.89	N	042500	500	76 억		140728	N	N	0	N	00	N
14	20240118	160456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4750	530	2	12.56	3551653100	777400	2885.67	4220	4750	4215	5480	2955	4220	4568.83	0.93	0	1795	4430	4325	4260	4155	4090	4292	4122	77	1260	500	2780	5	1	15356878	729	7.25	0.76	12	5.06	655.00	6246.00	6560	20230209	-27.59	3680	20231026	29.08	4750	0.00	20240118	4160	14.18	20240103	6560	-27.59	20230209	3680	29.08	20231026	1.89	N	042500	500	76 억		143158	N	N	0	N	00	N
15	20240118	150457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4480	260	2	6.16	2616357280	575202	2135.12	4220	4730	4215	5480	2955	4220	4549.03	0.93	0	-4502	4430	4325	4260	4155	4090	4292	4122	77	1260	500	2780	5	1	15356878	688	6.84	0.72	12	3.75	655.00	6246.00	6560	20230209	-31.71	3680	20231026	21.74	4730	-5.29	20240118	4160	7.69	20240103	6560	-31.71	20230209	3680	21.74	20231026	1.89	N	042500	500	76 억		143158	N	N	0	N	00	N
16	20240118	140456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4300	80	2	1.90	231506005	53274	197.75	4220	4450	4215	5480	2955	4220	4347.42	0.93	0	11675	4430	4325	4260	4155	4090	4292	4122	77	1260	500	2780	5	1	15356878	660	6.56	0.69	12	0.35	655.00	6246.00	6560	20230209	-34.45	3680	20231026	16.85	4485	-4.12	20240109	4160	3.37	20240103	6560	-34.45	20230209	3680	16.85	20231026	1.89	N	042500	500	76 억		143158	N	N	0	N	00	N
17	20240118	130456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4390	170	2	4.03	194442585	44766	166.17	4220	4450	4215	5480	2955	4220	4345.71	0.93	0	9908	4430	4325	4260	4155	4090	4292	4122	77	1260	500	2780	5	1	15356878	674	6.70	0.70	12	0.29	655.00	6246.00	6560	20230209	-33.08	3680	20231026	19.29	4485	-2.12	20240109	4160	5.53	20240103	6560	-33.08	20230209	3680	19.29	20231026	1.89	N	042500	500	76 억		143158	N	N	0	N	00	N
18	20240118	120458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4340	120	2	2.84	181292830	41737	154.93	4220	4450	4215	5480	2955	4220	4346.03	0.93	0	8134	4430	4325	4260	4155	4090	4292	4122	77	1260	500	2780	5	1	15356878	666	6.63	0.69	12	0.27	655.00	6246.00	6560	20230209	-33.84	3680	20231026	17.93	4485	-3.23	20240109	4160	4.33	20240103	6560	-33.84	20230209	3680	17.93	20231026	1.89	N	042500	500	76 억		143158	N	N	0	N	00	N
19	20240118	110458	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4345	125	2	2.96	83399975	19377	71.93	4220	4365	4215	5480	2955	4220	4307.57	0.93	0	5098	4430	4325	4260	4155	4090	4292	4122	77	1260	500	2780	5	1	15356878	667	6.63	0.70	12	0.13	655.00	6246.00	6560	20230209	-33.77	3680	20231026	18.07	4485	-3.12	20240109	4160	4.45	20240103	6560	-33.77	20230209	3680	18.07	20231026	1.89	N	042500	500	76 억		143158	N	N	0	N	00	N
20	20240118	100456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4355	135	2	3.20	64017615	14900	55.31	4220	4365	4215	5480	2955	4220	4300.67	0.93	0	3685	4430	4325	4260	4155	4090	4292	4122	77	1260	500	2780	5	1	15356878	669	6.65	0.70	12	0.10	655.00	6246.00	6560	20230209	-33.61	3680	20231026	18.34	4485	-2.90	20240109	4160	4.69	20240103	6560	-33.61	20230209	3680	18.34	20231026	1.89	N	042500	500	76 억		143158	N	N	0	N	00	N
21	20240118	090456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4240	20	2	0.47	5456475	1293	4.80	4220	4240	4215	5480	2955	4220	4220.03	0.93	0	-25	4430	4325	4260	4155	4090	4292	4122	77	1260	500	2780	5	1	15356878	651	6.47	0.68	12	0.01	655.00	6246.00	6560	20230209	-35.37	3680	20231026	15.22	4485	-5.46	20240109	4160	1.92	20240103	6560	-35.37	20230209	3680	15.22	20231026	1.89	N	042500	500	76 억		143158	N	N	0	N	00	N
22	20240117	160454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4220	-145	5	-3.32	114841550	26930	149.94	4365	4365	4195	5670	3060	4365	4264.61	0.96	0	-4219	4441	4402	4361	4322	4281	4422	4342	77	1305	500	2880	5	1	15356878	648	6.44	0.68	12	0.18	655.00	6246.00	6560	20230209	-35.67	3680	20231026	14.67	4485	-5.91	20240109	4160	1.44	20240103	6560	-35.67	20230209	3680	14.67	20231026	1.89	N	042500	500	76 억		147377	N	N	0	N	00	N
23	20240117	150457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4225	-140	5	-3.21	111157065	26061	145.11	4365	4365	4195	5670	3060	4365	4265.26	0.96	0	-3934	4441	4402	4361	4322	4281	4422	4342	77	1305	500	2880	5	1	15356878	649	6.45	0.68	12	0.17	655.00	6246.00	6560	20230209	-35.59	3680	20231026	14.81	4485	-5.80	20240109	4160	1.56	20240103	6560	-35.59	20230209	3680	14.81	20231026	1.89	N	042500	500	76 억		147377	N	N	0	N	00	N
24	20240117	140455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4270	-95	5	-2.18	79809940	18659	103.89	4365	4365	4195	5670	3060	4365	4277.29	0.96	0	-3144	4441	4402	4361	4322	4281	4422	4342	77	1305	500	2880	5	1	15356878	656	6.52	0.68	12	0.12	655.00	6246.00	6560	20230209	-34.91	3680	20231026	16.03	4485	-4.79	20240109	4160	2.64	20240103	6560	-34.91	20230209	3680	16.03	20231026	1.89	N	042500	500	76 억		147377	N	N	0	N	00	N
25	20240117	130456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4265	-100	5	-2.29	61621570	14374	80.03	4365	4365	4195	5670	3060	4365	4287.02	0.96	0	-3946	4441	4402	4361	4322	4281	4422	4342	77	1305	500	2880	5	1	15356878	655	6.51	0.68	12	0.09	655.00	6246.00	6560	20230209	-34.98	3680	20231026	15.90	4485	-4.91	20240109	4160	2.52	20240103	6560	-34.98	20230209	3680	15.90	20231026	1.89	N	042500	500	76 억		147377	N	N	0	N	00	N
26	20240117	120457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4250	-115	5	-2.63	48640210	11326	63.06	4365	4365	4195	5670	3060	4365	4294.56	0.96	0	-4862	4441	4402	4361	4322	4281	4422	4342	77	1305	500	2880	5	1	15356878	653	6.49	0.68	12	0.07	655.00	6246.00	6560	20230209	-35.21	3680	20231026	15.49	4485	-5.24	20240109	4160	2.16	20240103	6560	-35.21	20230209	3680	15.49	20231026	1.89	N	042500	500	76 억		147377	N	N	0	N	00	N
27	20240117	110457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4310	-55	5	-1.26	23244625	5415	30.15	4365	4365	4195	5670	3060	4365	4292.64	0.96	0	-368	4441	4402	4361	4322	4281	4422	4342	77	1305	500	2880	5	1	15356878	662	6.58	0.69	12	0.04	655.00	6246.00	6560	20230209	-34.30	3680	20231026	17.12	4485	-3.90	20240109	4160	3.61	20240103	6560	-34.30	20230209	3680	17.12	20231026	1.89	N	042500	500	76 억		147377	N	N	0	N	00	N
28	20240117	100454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4310	-55	5	-1.26	18412950	4294	23.91	4365	4365	4195	5670	3060	4365	4288.06	0.96	0	-312	4441	4402	4361	4322	4281	4422	4342	77	1305	500	2880	5	1	15356878	662	6.58	0.69	12	0.03	655.00	6246.00	6560	20230209	-34.30	3680	20231026	17.12	4485	-3.90	20240109	4160	3.61	20240103	6560	-34.30	20230209	3680	17.12	20231026	1.89	N	042500	500	76 억		147377	N	N	0	N	00	N
29	20240117	090456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4350	-15	5	-0.34	623190	143	0.80	4365	4365	4350	5670	3060	4365	4357.97	0.96	0	-10	4441	4402	4361	4322	4281	4422	4342	77	1305	500	2880	5	1	15356878	668	6.64	0.70	12	0.00	655.00	6246.00	6560	20230209	-33.69	3680	20231026	18.21	4485	-3.01	20240109	4160	4.57	20240103	6560	-33.69	20230209	3680	18.21	20231026	1.89	N	042500	500	76 억		147377	N	N	0	N	00	N
30	20240116	160454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4365	5	2	0.11	78140720	17960	55.58	4355	4400	4320	5660	3055	4360	4350.82	0.99	0	-4864	4433	4396	4353	4316	4273	4375	4295	77	1300	500	2870	5	1	15356878	670	6.66	0.70	12	0.12	655.00	6246.00	6560	20230209	-33.46	3680	20231026	18.61	4485	-2.68	20240109	4160	4.93	20240103	6560	-33.46	20230209	3680	18.61	20231026	1.88	N	042500	500	76 억		152197	N	N	0	N	00	N
31	20240116	150454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4360	0	3	0.00	77756650	17872	55.31	4355	4400	4320	5660	3055	4360	4350.75	0.99	0	-4865	4433	4396	4353	4316	4273	4375	4295	77	1300	500	2870	5	1	15356878	670	6.66	0.70	12	0.12	655.00	6246.00	6560	20230209	-33.54	3680	20231026	18.48	4485	-2.79	20240109	4160	4.81	20240103	6560	-33.54	20230209	3680	18.48	20231026	1.88	N	042500	500	76 억		152197	N	N	0	N	00	N
32	20240116	140455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4335	-25	5	-0.57	75794340	17421	53.91	4355	4400	4320	5660	3055	4360	4350.75	0.99	0	-4967	4433	4396	4353	4316	4273	4375	4295	77	1300	500	2870	5	1	15356878	666	6.62	0.69	12	0.11	655.00	6246.00	6560	20230209	-33.92	3680	20231026	17.80	4485	-3.34	20240109	4160	4.21	20240103	6560	-33.92	20230209	3680	17.80	20231026	1.88	N	042500	500	76 억		152197	N	N	0	N	00	N
33	20240116	130455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4360	0	3	0.00	70401735	16183	50.08	4355	4400	4320	5660	3055	4360	4350.35	0.99	0	-4953	4433	4396	4353	4316	4273	4375	4295	77	1300	500	2870	5	1	15356878	670	6.66	0.70	12	0.11	655.00	6246.00	6560	20230209	-33.54	3680	20231026	18.48	4485	-2.79	20240109	4160	4.81	20240103	6560	-33.54	20230209	3680	18.48	20231026	1.88	N	042500	500	76 억		152197	N	N	0	N	00	N
34	20240116	120454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4380	20	2	0.46	69134055	15893	49.18	4355	4400	4320	5660	3055	4360	4349.97	0.99	0	-5109	4433	4396	4353	4316	4273	4375	4295	77	1300	500	2870	5	1	15356878	673	6.69	0.70	12	0.10	655.00	6246.00	6560	20230209	-33.23	3680	20231026	19.02	4485	-2.34	20240109	4160	5.29	20240103	6560	-33.23	20230209	3680	19.02	20231026	1.88	N	042500	500	76 억		152197	N	N	0	N	00	N
35	20240116	110453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4340	-20	5	-0.46	64866330	14913	46.15	4355	4400	4320	5660	3055	4360	4349.65	0.99	0	-5110	4433	4396	4353	4316	4273	4375	4295	77	1300	500	2870	5	1	15356878	666	6.63	0.69	12	0.10	655.00	6246.00	6560	20230209	-33.84	3680	20231026	17.93	4485	-3.23	20240109	4160	4.33	20240103	6560	-33.84	20230209	3680	17.93	20231026	1.88	N	042500	500	76 억		152197	N	N	0	N	00	N
36	20240116	100454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4330	-30	5	-0.69	52893280	12164	37.64	4355	4400	4330	5660	3055	4360	4348.35	0.99	0	-5118	4433	4396	4353	4316	4273	4375	4295	77	1300	500	2870	5	1	15356878	665	6.61	0.69	12	0.08	655.00	6246.00	6560	20230209	-33.99	3680	20231026	17.66	4485	-3.46	20240109	4160	4.09	20240103	6560	-33.99	20230209	3680	17.66	20231026	1.88	N	042500	500	76 억		152197	N	N	0	N	00	N
37	20240116	090452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4340	-20	5	-0.46	2010910	463	1.43	4355	4355	4340	5660	3055	4360	4343.22	0.99	0	-385	4433	4396	4353	4316	4273	4375	4295	77	1300	500	2870	5	1	15356878	666	6.63	0.69	12	0.00	655.00	6246.00	6560	20230209	-33.84	3680	20231026	17.93	4485	-3.23	20240109	4160	4.33	20240103	6560	-33.84	20230209	3680	17.93	20231026	1.88	N	042500	500	76 억		152197	N	N	0	N	00	N
38	20240115	160453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4360	-10	5	-0.23	140246685	32204	263.99	4370	4390	4310	5680	3060	4370	4354.81	0.95	0	9189	4450	4410	4375	4335	4300	4392	4317	77	1310	500	2880	5	1	15356878	670	6.66	0.70	12	0.21	655.00	6246.00	6560	20230209	-33.54	3680	20231026	18.48	4485	-2.79	20240109	4160	4.81	20240103	6560	-33.54	20230209	3680	18.48	20231026	1.89	N	042500	500	76 억		145663	N	N	0	N	00	N
39	20240115	150454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4360	-10	5	-0.23	94135455	21562	176.75	4370	4390	4310	5680	3060	4370	4365.76	0.95	0	6446	4450	4410	4375	4335	4300	4392	4317	77	1310	500	2880	5	1	15356878	670	6.66	0.70	12	0.14	655.00	6246.00	6560	20230209	-33.54	3680	20231026	18.48	4485	-2.79	20240109	4160	4.81	20240103	6560	-33.54	20230209	3680	18.48	20231026	1.89	N	042500	500	76 억		145663	N	N	0	N	00	N
40	20240115	140454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4350	-20	5	-0.46	86069150	19708	161.55	4370	4390	4310	5680	3060	4370	4367.19	0.95	0	5675	4450	4410	4375	4335	4300	4392	4317	77	1310	500	2880	5	1	15356878	668	6.64	0.70	12	0.13	655.00	6246.00	6560	20230209	-33.69	3680	20231026	18.21	4485	-3.01	20240109	4160	4.57	20240103	6560	-33.69	20230209	3680	18.21	20231026	1.89	N	042500	500	76 억		145663	N	N	0	N	00	N
41	20240115	130452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4370	0	3	0.00	49349860	11304	92.66	4370	4390	4310	5680	3060	4370	4365.61	0.95	0	5295	4450	4410	4375	4335	4300	4392	4317	77	1310	500	2880	5	1	15356878	671	6.67	0.70	12	0.07	655.00	6246.00	6560	20230209	-33.38	3680	20231026	18.75	4485	-2.56	20240109	4160	5.05	20240103	6560	-33.38	20230209	3680	18.75	20231026	1.89	N	042500	500	76 억		145663	N	N	0	N	00	N
42	20240115	120452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4380	10	2	0.23	40143530	9200	75.42	4370	4390	4310	5680	3060	4370	4363.25	0.95	0	4335	4450	4410	4375	4335	4300	4392	4317	77	1310	500	2880	5	1	15356878	673	6.69	0.70	12	0.06	655.00	6246.00	6560	20230209	-33.23	3680	20231026	19.02	4485	-2.34	20240109	4160	5.29	20240103	6560	-33.23	20230209	3680	19.02	20231026	1.89	N	042500	500	76 억		145663	N	N	0	N	00	N
43	20240115	110452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4370	0	3	0.00	26544160	6094	49.95	4370	4380	4310	5680	3060	4370	4355.22	0.95	0	1902	4450	4410	4375	4335	4300	4392	4317	77	1310	500	2880	5	1	15356878	671	6.67	0.70	12	0.04	655.00	6246.00	6560	20230209	-33.38	3680	20231026	18.75	4485	-2.56	20240109	4160	5.05	20240103	6560	-33.38	20230209	3680	18.75	20231026	1.89	N	042500	500	76 억		145663	N	N	0	N	00	N
44	20240115	100451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4380	10	2	0.23	24290955	5578	45.73	4370	4380	4310	5680	3060	4370	4354.11	0.95	0	1943	4450	4410	4375	4335	4300	4392	4317	77	1310	500	2880	5	1	15356878	673	6.69	0.70	12	0.04	655.00	6246.00	6560	20230209	-33.23	3680	20231026	19.02	4485	-2.34	20240109	4160	5.29	20240103	6560	-33.23	20230209	3680	19.02	20231026	1.89	N	042500	500	76 억		145663	N	N	0	N	00	N
45	20240115	090452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4350	-20	5	-0.46	3539470	811	6.65	4370	4370	4350	5680	3060	4370	4362.01	0.95	0	-281	4450	4410	4375	4335	4300	4392	4317	77	1310	500	2880	5	1	15356878	668	6.64	0.70	12	0.01	655.00	6246.00	6560	20230209	-33.69	3680	20231026	18.21	4485	-3.01	20240109	4160	4.57	20240103	6560	-33.69	20230209	3680	18.21	20231026	1.89	N	042500	500	76 억		145663	N	N	0	N	00	N
46	20240112	160450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4370	-45	5	-1.02	53281465	12198	71.67	4375	4415	4340	5730	3095	4415	4368.05	0.97	0	-3042	4538	4476	4373	4311	4208	4507	4342	77	1315	500	2910	5	1	15356878	671	6.67	0.70	12	0.08	655.00	6246.00	6560	20230209	-33.38	3680	20231026	18.75	4485	-2.56	20240109	4160	5.05	20240103	6560	-33.38	20230209	3680	18.75	20231026	1.90	N	042500	500	76 억		148270	N	N	0	N	00	N
47	20240112	150451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4350	-65	5	-1.47	52701895	12065	70.89	4375	4415	4340	5730	3095	4415	4368.16	0.97	0	-2969	4538	4476	4373	4311	4208	4507	4342	77	1315	500	2910	5	1	15356878	668	6.64	0.70	12	0.08	655.00	6246.00	6560	20230209	-33.69	3680	20231026	18.21	4485	-3.01	20240109	4160	4.57	20240103	6560	-33.69	20230209	3680	18.21	20231026	1.90	N	042500	500	76 억		148270	N	N	0	N	00	N
48	20240112	140451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4370	-45	5	-1.02	44569105	10198	59.92	4375	4415	4340	5730	3095	4415	4370.38	0.97	0	-2824	4538	4476	4373	4311	4208	4507	4342	77	1315	500	2910	5	1	15356878	671	6.67	0.70	12	0.07	655.00	6246.00	6560	20230209	-33.38	3680	20231026	18.75	4485	-2.56	20240109	4160	5.05	20240103	6560	-33.38	20230209	3680	18.75	20231026	1.90	N	042500	500	76 억		148270	N	N	0	N	00	N
49	20240112	130450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4385	-30	5	-0.68	41448285	9482	55.71	4375	4415	4340	5730	3095	4415	4371.26	0.97	0	-2816	4538	4476	4373	4311	4208	4507	4342	77	1315	500	2910	5	1	15356878	673	6.69	0.70	12	0.06	655.00	6246.00	6560	20230209	-33.16	3680	20231026	19.16	4485	-2.23	20240109	4160	5.41	20240103	6560	-33.16	20230209	3680	19.16	20231026	1.90	N	042500	500	76 억		148270	N	N	0	N	00	N
50	20240112	120451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4370	-45	5	-1.02	30290230	6929	40.71	4375	4415	4340	5730	3095	4415	4371.52	0.97	0	-2794	4538	4476	4373	4311	4208	4507	4342	77	1315	500	2910	5	1	15356878	671	6.67	0.70	12	0.05	655.00	6246.00	6560	20230209	-33.38	3680	20231026	18.75	4485	-2.56	20240109	4160	5.05	20240103	6560	-33.38	20230209	3680	18.75	20231026	1.90	N	042500	500	76 억		148270	N	N	0	N	00	N
51	20240112	110449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4370	-45	5	-1.02	21963775	5015	29.47	4375	4415	4350	5730	3095	4415	4379.62	0.97	0	-2576	4538	4476	4373	4311	4208	4507	4342	77	1315	500	2910	5	1	15356878	671	6.67	0.70	12	0.03	655.00	6246.00	6560	20230209	-33.38	3680	20231026	18.75	4485	-2.56	20240109	4160	5.05	20240103	6560	-33.38	20230209	3680	18.75	20231026	1.90	N	042500	500	76 억		148270	N	N	0	N	00	N
52	20240112	100450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4385	-30	5	-0.68	21275365	4857	28.54	4375	4415	4350	5730	3095	4415	4380.35	0.97	0	-2566	4538	4476	4373	4311	4208	4507	4342	77	1315	500	2910	5	1	15356878	673	6.69	0.70	12	0.03	655.00	6246.00	6560	20230209	-33.16	3680	20231026	19.16	4485	-2.23	20240109	4160	5.41	20240103	6560	-33.16	20230209	3680	19.16	20231026	1.90	N	042500	500	76 억		148270	N	N	0	N	00	N
53	20240112	090449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4395	-20	5	-0.45	765815	175	1.03	4375	4395	4375	5730	3095	4415	4376.09	0.97	0	-15	4538	4476	4373	4311	4208	4507	4342	77	1315	500	2910	5	1	15356878	675	6.71	0.70	12	0.00	655.00	6246.00	6560	20230209	-33.00	3680	20231026	19.43	4485	-2.01	20240109	4160	5.65	20240103	6560	-33.00	20230209	3680	19.43	20231026	1.90	N	042500	500	76 억		148270	N	N	0	N	00	N
54	20240111	160447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4415	20	2	0.46	74618320	17017	91.29	4395	4435	4270	5710	3080	4395	4384.91	0.95	0	1467	4515	4455	4415	4355	4315	4435	4335	77	1315	500	2900	5	1	15356878	678	6.74	0.71	12	0.11	655.00	6246.00	6560	20230209	-32.70	3680	20231026	19.97	4485	-1.56	20240109	4160	6.13	20240103	6560	-32.70	20230209	3680	19.97	20231026	1.85	N	042500	500	76 억		146595	N	N	0	N	00	N
55	20240111	150450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4390	-5	5	-0.11	70047240	15977	85.71	4395	4435	4270	5710	3080	4395	4384.24	0.95	0	1404	4515	4455	4415	4355	4315	4435	4335	77	1315	500	2900	5	1	15356878	674	6.70	0.70	12	0.10	655.00	6246.00	6560	20230209	-33.08	3680	20231026	19.29	4485	-2.12	20240109	4160	5.53	20240103	6560	-33.08	20230209	3680	19.29	20231026	1.85	N	042500	500	76 억		146595	N	N	0	N	00	N
56	20240111	140449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4380	-15	5	-0.34	63565115	14499	77.78	4395	4435	4270	5710	3080	4395	4384.09	0.95	0	1138	4515	4455	4415	4355	4315	4435	4335	77	1315	500	2900	5	1	15356878	673	6.69	0.70	12	0.09	655.00	6246.00	6560	20230209	-33.23	3680	20231026	19.02	4485	-2.34	20240109	4160	5.29	20240103	6560	-33.23	20230209	3680	19.02	20231026	1.85	N	042500	500	76 억		146595	N	N	0	N	00	N
57	20240111	130447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4395	0	3	0.00	59592110	13595	72.93	4395	4435	4270	5710	3080	4395	4383.37	0.95	0	1149	4515	4455	4415	4355	4315	4435	4335	77	1315	500	2900	5	1	15356878	675	6.71	0.70	12	0.09	655.00	6246.00	6560	20230209	-33.00	3680	20231026	19.43	4485	-2.01	20240109	4160	5.65	20240103	6560	-33.00	20230209	3680	19.43	20231026	1.85	N	042500	500	76 억		146595	N	N	0	N	00	N
58	20240111	120448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4400	5	2	0.11	27078470	6155	33.02	4395	4435	4350	5710	3080	4395	4399.44	0.95	0	1367	4515	4455	4415	4355	4315	4435	4335	77	1315	500	2900	5	1	15356878	676	6.72	0.70	12	0.04	655.00	6246.00	6560	20230209	-32.93	3680	20231026	19.57	4485	-1.90	20240109	4160	5.77	20240103	6560	-32.93	20230209	3680	19.57	20231026	1.85	N	042500	500	76 억		146595	N	N	0	N	00	N
59	20240111	110451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4400	5	2	0.11	18103840	4121	22.11	4395	4435	4350	5710	3080	4395	4393.06	0.95	0	1364	4515	4455	4415	4355	4315	4435	4335	77	1315	500	2900	5	1	15356878	676	6.72	0.70	12	0.03	655.00	6246.00	6560	20230209	-32.93	3680	20231026	19.57	4485	-1.90	20240109	4160	5.77	20240103	6560	-32.93	20230209	3680	19.57	20231026	1.85	N	042500	500	76 억		146595	N	N	0	N	00	N
60	20240111	100449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4420	25	2	0.57	12307700	2806	15.05	4395	4435	4350	5710	3080	4395	4386.14	0.95	0	1208	4515	4455	4415	4355	4315	4435	4335	77	1315	500	2900	5	1	15356878	679	6.75	0.71	12	0.02	655.00	6246.00	6560	20230209	-32.62	3680	20231026	20.11	4485	-1.45	20240109	4160	6.25	20240103	6560	-32.62	20230209	3680	20.11	20231026	1.85	N	042500	500	76 억		146595	N	N	0	N	00	N
61	20240111	090448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4380	-15	5	-0.34	694065	158	0.85	4395	4395	4380	5710	3080	4395	4392.46	0.95	0	13	4515	4455	4415	4355	4315	4435	4335	77	1315	500	2900	5	1	15356878	673	6.69	0.70	12	0.00	655.00	6246.00	6560	20230209	-33.23	3680	20231026	19.02	4485	-2.34	20240109	4160	5.29	20240103	6560	-33.23	20230209	3680	19.02	20231026	1.85	N	042500	500	76 억		146595	N	N	0	N	00	N
62	20240110	160447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4395	-35	5	-0.79	81996890	18585	43.79	4430	4475	4375	5750	3105	4430	4411.99	0.98	0	-4407	4560	4495	4420	4355	4280	4527	4387	77	1320	500	2920	5	1	15356878	675	6.71	0.70	12	0.12	655.00	6246.00	6560	20230209	-33.00	3680	20231026	19.43	4485	-2.01	20240109	4160	5.65	20240103	6560	-33.00	20230209	3680	19.43	20231026	1.85	N	042500	500	76 억		150076	N	N	0	N	00	N
63	20240110	150448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4435	5	2	0.11	78439830	17779	41.90	4430	4475	4375	5750	3105	4430	4411.94	0.98	0	-4154	4560	4495	4420	4355	4280	4527	4387	77	1320	500	2920	5	1	15356878	681	6.77	0.71	12	0.12	655.00	6246.00	6560	20230209	-32.39	3680	20231026	20.52	4485	-1.11	20240109	4160	6.61	20240103	6560	-32.39	20230209	3680	20.52	20231026	1.85	N	042500	500	76 억		150076	N	N	0	N	00	N
64	20240110	140449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4395	-35	5	-0.79	76299130	17294	40.75	4430	4475	4375	5750	3105	4430	4411.88	0.98	0	-3986	4560	4495	4420	4355	4280	4527	4387	77	1320	500	2920	5	1	15356878	675	6.71	0.70	12	0.11	655.00	6246.00	6560	20230209	-33.00	3680	20231026	19.43	4485	-2.01	20240109	4160	5.65	20240103	6560	-33.00	20230209	3680	19.43	20231026	1.85	N	042500	500	76 억		150076	N	N	0	N	00	N
65	20240110	130448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4440	10	2	0.23	69183150	15682	36.95	4430	4475	4375	5750	3105	4430	4411.63	0.98	0	-3806	4560	4495	4420	4355	4280	4527	4387	77	1320	500	2920	5	1	15356878	682	6.78	0.71	12	0.10	655.00	6246.00	6560	20230209	-32.32	3680	20231026	20.65	4485	-1.00	20240109	4160	6.73	20240103	6560	-32.32	20230209	3680	20.65	20231026	1.85	N	042500	500	76 억		150076	N	N	0	N	00	N
66	20240110	120449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4435	5	2	0.11	64967005	14731	34.71	4430	4475	4375	5750	3105	4430	4410.22	0.98	0	-3628	4560	4495	4420	4355	4280	4527	4387	77	1320	500	2920	5	1	15356878	681	6.77	0.71	12	0.10	655.00	6246.00	6560	20230209	-32.39	3680	20231026	20.52	4485	-1.11	20240109	4160	6.61	20240103	6560	-32.39	20230209	3680	20.52	20231026	1.85	N	042500	500	76 억		150076	N	N	0	N	00	N
67	20240110	110448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4455	25	2	0.56	49280335	11193	26.38	4430	4475	4375	5750	3105	4430	4402.78	0.98	0	-1017	4560	4495	4420	4355	4280	4527	4387	77	1320	500	2920	5	1	15356878	684	6.80	0.71	12	0.07	655.00	6246.00	6560	20230209	-32.09	3680	20231026	21.06	4485	-0.67	20240109	4160	7.09	20240103	6560	-32.09	20230209	3680	21.06	20231026	1.85	N	042500	500	76 억		150076	N	N	0	N	00	N
68	20240110	100447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4375	-55	5	-1.24	38438940	8741	20.60	4430	4475	4375	5750	3105	4430	4397.54	0.98	0	-1080	4560	4495	4420	4355	4280	4527	4387	77	1320	500	2920	5	1	15356878	672	6.68	0.70	12	0.06	655.00	6246.00	6560	20230209	-33.31	3680	20231026	18.89	4485	-2.45	20240109	4160	5.17	20240103	6560	-33.31	20230209	3680	18.89	20231026	1.85	N	042500	500	76 억		150076	N	N	0	N	00	N
69	20240110	090446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4450	20	2	0.45	4413595	995	2.34	4430	4475	4430	5750	3105	4430	4435.77	0.98	0	-380	4560	4495	4420	4355	4280	4527	4387	77	1320	500	2920	5	1	15356878	683	6.79	0.71	12	0.01	655.00	6246.00	6560	20230209	-32.16	3680	20231026	20.92	4485	-0.78	20240109	4160	6.97	20240103	6560	-32.16	20230209	3680	20.92	20231026	1.85	N	042500	500	76 억		150076	N	N	0	N	00	N
70	20240109	160445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4430	90	2	2.07	187184365	42381	185.56	4380	4485	4345	5640	3040	4340	4416.70	0.98	0	-573	4386	4362	4336	4312	4286	4375	4325	77	1300	500	2860	5	1	15356878	680	6.76	0.71	12	0.28	655.00	6246.00	6560	20230209	-32.47	3680	20231026	20.38	4485	-1.23	20240109	4160	6.49	20240103	6560	-32.47	20230209	3680	20.38	20231026	1.85	N	042500	500	76 억		150564	N	N	0	N	00	N
71	20240109	150447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4420	80	2	1.84	180971575	40978	179.41	4380	4485	4345	5640	3040	4340	4416.31	0.98	0	-605	4386	4362	4336	4312	4286	4375	4325	77	1300	500	2860	5	1	15356878	679	6.75	0.71	12	0.27	655.00	6246.00	6560	20230209	-32.62	3680	20231026	20.11	4485	-1.45	20240109	4160	6.25	20240103	6560	-32.62	20230209	3680	20.11	20231026	1.85	N	042500	500	76 억		150564	N	N	0	N	00	N
72	20240109	140446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4425	85	2	1.96	161608120	36575	160.14	4380	4485	4345	5640	3040	4340	4418.54	0.98	0	-1350	4386	4362	4336	4312	4286	4375	4325	77	1300	500	2860	5	1	15356878	680	6.76	0.71	12	0.24	655.00	6246.00	6560	20230209	-32.55	3680	20231026	20.24	4485	-1.34	20240109	4160	6.37	20240103	6560	-32.55	20230209	3680	20.24	20231026	1.85	N	042500	500	76 억		150564	N	N	0	N	00	N
73	20240109	130446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4430	90	2	2.07	154331990	34928	152.92	4380	4485	4345	5640	3040	4340	4418.58	0.98	0	-632	4386	4362	4336	4312	4286	4375	4325	77	1300	500	2860	5	1	15356878	680	6.76	0.71	12	0.23	655.00	6246.00	6560	20230209	-32.47	3680	20231026	20.38	4485	-1.23	20240109	4160	6.49	20240103	6560	-32.47	20230209	3680	20.38	20231026	1.85	N	042500	500	76 억		150564	N	N	0	N	00	N
74	20240109	120450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4435	95	2	2.19	142915940	32352	141.65	4380	4485	4345	5640	3040	4340	4417.53	0.98	0	312	4386	4362	4336	4312	4286	4375	4325	77	1300	500	2860	5	1	15356878	681	6.77	0.71	12	0.21	655.00	6246.00	6560	20230209	-32.39	3680	20231026	20.52	4485	-1.11	20240109	4160	6.61	20240103	6560	-32.39	20230209	3680	20.52	20231026	1.85	N	042500	500	76 억		150564	N	N	0	N	00	N
75	20240109	110447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4420	80	2	1.84	125375480	28385	124.28	4380	4485	4345	5640	3040	4340	4416.96	0.98	0	1045	4386	4362	4336	4312	4286	4375	4325	77	1300	500	2860	5	1	15356878	679	6.75	0.71	12	0.18	655.00	6246.00	6560	20230209	-32.62	3680	20231026	20.11	4485	-1.45	20240109	4160	6.25	20240103	6560	-32.62	20230209	3680	20.11	20231026	1.85	N	042500	500	76 억		150564	N	N	0	N	00	N
76	20240109	100447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4450	110	2	2.53	115265770	26093	114.24	4380	4485	4345	5640	3040	4340	4417.50	0.98	0	1165	4386	4362	4336	4312	4286	4375	4325	77	1300	500	2860	5	1	15356878	683	6.79	0.71	12	0.17	655.00	6246.00	6560	20230209	-32.16	3680	20231026	20.92	4485	-0.78	20240109	4160	6.97	20240103	6560	-32.16	20230209	3680	20.92	20231026	1.85	N	042500	500	76 억		150564	N	N	0	N	00	N
77	20240109	090446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4345	5	2	0.12	1463220	335	1.47	4380	4380	4345	5640	3040	4340	4367.82	0.98	0	70	4386	4362	4336	4312	4286	4375	4325	77	1300	500	2860	5	1	15356878	667	6.63	0.70	12	0.00	655.00	6246.00	6560	20230209	-33.77	3680	20231026	18.07	4380	-0.80	20240109	4160	4.45	20240103	6560	-33.77	20230209	3680	18.07	20231026	1.85	N	042500	500	76 억		150564	N	N	0	N	00	N
78	20240108	160446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4340	30	2	0.70	98710900	22794	123.41	4310	4360	4310	5600	3020	4310	4330.55	0.94	0	6804	4420	4365	4295	4240	4170	4392	4267	77	1290	500	2840	5	1	15356878	666	6.63	0.69	12	0.15	655.00	6246.00	6560	20230209	-33.84	3680	20231026	17.93	4360	-0.46	20240108	4160	4.33	20240103	6560	-33.84	20230209	3680	17.93	20231026	1.85	N	042500	500	76 억		143760	N	N	0	N	00	N
79	20240108	150447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4340	30	2	0.70	95989600	22166	120.01	4310	4360	4310	5600	3020	4310	4330.49	0.94	0	6828	4420	4365	4295	4240	4170	4392	4267	77	1290	500	2840	5	1	15356878	666	6.63	0.69	12	0.14	655.00	6246.00	6560	20230209	-33.84	3680	20231026	17.93	4360	-0.46	20240108	4160	4.33	20240103	6560	-33.84	20230209	3680	17.93	20231026	1.85	N	042500	500	76 억		143760	N	N	0	N	00	N
80	20240108	140446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4345	35	2	0.81	82583545	19073	103.26	4310	4360	4310	5600	3020	4310	4329.87	0.94	0	6957	4420	4365	4295	4240	4170	4392	4267	77	1290	500	2840	5	1	15356878	667	6.63	0.70	12	0.12	655.00	6246.00	6560	20230209	-33.77	3680	20231026	18.07	4360	-0.34	20240108	4160	4.45	20240103	6560	-33.77	20230209	3680	18.07	20231026	1.85	N	042500	500	76 억		143760	N	N	0	N	00	N
81	20240108	130445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4335	25	2	0.58	70738160	16341	88.47	4310	4360	4310	5600	3020	4310	4328.88	0.94	0	7193	4420	4365	4295	4240	4170	4392	4267	77	1290	500	2840	5	1	15356878	666	6.62	0.69	12	0.11	655.00	6246.00	6560	20230209	-33.92	3680	20231026	17.80	4360	-0.57	20240108	4160	4.21	20240103	6560	-33.92	20230209	3680	17.80	20231026	1.85	N	042500	500	76 억		143760	N	N	0	N	00	N
82	20240108	120447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4330	20	2	0.46	66655960	15400	83.38	4310	4360	4310	5600	3020	4310	4328.31	0.94	0	7228	4420	4365	4295	4240	4170	4392	4267	77	1290	500	2840	5	1	15356878	665	6.61	0.69	12	0.10	655.00	6246.00	6560	20230209	-33.99	3680	20231026	17.66	4360	-0.69	20240108	4160	4.09	20240103	6560	-33.99	20230209	3680	17.66	20231026	1.85	N	042500	500	76 억		143760	N	N	0	N	00	N
83	20240108	110447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4355	45	2	1.04	61831510	14286	77.35	4310	4360	4310	5600	3020	4310	4328.12	0.94	0	7097	4420	4365	4295	4240	4170	4392	4267	77	1290	500	2840	5	1	15356878	669	6.65	0.70	12	0.09	655.00	6246.00	6560	20230209	-33.61	3680	20231026	18.34	4360	-0.11	20240108	4160	4.69	20240103	6560	-33.61	20230209	3680	18.34	20231026	1.85	N	042500	500	76 억		143760	N	N	0	N	00	N
84	20240108	100448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4350	40	2	0.93	45099360	10436	56.50	4310	4350	4310	5600	3020	4310	4321.52	0.94	0	6127	4420	4365	4295	4240	4170	4392	4267	77	1290	500	2840	5	1	15356878	668	6.64	0.70	12	0.07	655.00	6246.00	6560	20230209	-33.69	3680	20231026	18.21	4350	0.00	20240105	4160	4.57	20240103	6560	-33.69	20230209	3680	18.21	20231026	1.85	N	042500	500	76 억		143760	N	N	0	N	00	N
85	20240108	090445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4315	5	2	0.12	504340	117	0.63	4310	4315	4310	5600	3020	4310	4310.61	0.94	0	1	4420	4365	4295	4240	4170	4392	4267	77	1290	500	2840	5	1	15356878	663	6.59	0.69	12	0.00	655.00	6246.00	6560	20230209	-34.22	3680	20231026	17.26	4350	-0.80	20240105	4160	3.73	20240103	6560	-34.22	20230209	3680	17.26	20231026	1.85	N	042500	500	76 억		143760	N	N	0	N	00	N
86	20240105	160445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4310	40	2	0.94	79167135	18470	154.70	4255	4350	4225	5550	2990	4270	4286.26	0.92	0	1148	4333	4301	4273	4241	4213	4287	4227	77	1280	500	2810	5	1	15356878	662	6.58	0.69	12	0.12	655.00	6246.00	6560	20230209	-34.30	3680	20231026	17.12	4350	-0.92	20240105	4160	3.61	20240103	6560	-34.30	20230209	3680	17.12	20231026	1.86	N	042500	500	76 억		141904	N	N	0	N	00	N
87	20240105	150447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4310	40	2	0.94	78017745	18203	152.47	4255	4350	4225	5550	2990	4270	4285.98	0.92	0	1180	4333	4301	4273	4241	4213	4287	4227	77	1280	500	2810	5	1	15356878	662	6.58	0.69	12	0.12	655.00	6246.00	6560	20230209	-34.30	3680	20231026	17.12	4350	-0.92	20240105	4160	3.61	20240103	6560	-34.30	20230209	3680	17.12	20231026	1.86	N	042500	500	76 억		141904	N	N	0	N	00	N
88	20240105	140443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4330	60	2	1.41	58266175	13608	113.98	4255	4350	4225	5550	2990	4270	4281.76	0.92	0	-108	4333	4301	4273	4241	4213	4287	4227	77	1280	500	2810	5	1	15356878	665	6.61	0.69	12	0.09	655.00	6246.00	6560	20230209	-33.99	3680	20231026	17.66	4350	-0.46	20240105	4160	4.09	20240103	6560	-33.99	20230209	3680	17.66	20231026	1.86	N	042500	500	76 억		141904	N	N	0	N	00	N
89	20240105	130445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4305	35	2	0.82	41717780	9768	81.82	4255	4310	4225	5550	2990	4270	4270.86	0.92	0	-877	4333	4301	4273	4241	4213	4287	4227	77	1280	500	2810	5	1	15356878	661	6.57	0.69	12	0.06	655.00	6246.00	6560	20230209	-34.38	3680	20231026	16.98	4345	-0.92	20240102	4160	3.49	20240103	6560	-34.38	20230209	3680	16.98	20231026	1.86	N	042500	500	76 억		141904	N	N	0	N	00	N
90	20240105	120445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4300	30	2	0.70	27512175	6444	53.97	4255	4310	4225	5550	2990	4270	4269.42	0.92	0	-1091	4333	4301	4273	4241	4213	4287	4227	77	1280	500	2810	5	1	15356878	660	6.56	0.69	12	0.04	655.00	6246.00	6560	20230209	-34.45	3680	20231026	16.85	4345	-1.04	20240102	4160	3.37	20240103	6560	-34.45	20230209	3680	16.85	20231026	1.86	N	042500	500	76 억		141904	N	N	0	N	00	N
91	20240105	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4310	40	2	0.94	23388460	5485	45.94	4255	4310	4225	5550	2990	4270	4264.07	0.92	0	-164	4333	4301	4273	4241	4213	4287	4227	77	1280	500	2810	5	1	15356878	662	6.58	0.69	12	0.04	655.00	6246.00	6560	20230209	-34.30	3680	20231026	17.12	4345	-0.81	20240102	4160	3.61	20240103	6560	-34.30	20230209	3680	17.12	20231026	1.86	N	042500	500	76 억		141904	N	N	0	N	00	N
92	20240105	100447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4260	-10	5	-0.23	12664890	2987	25.02	4255	4270	4225	5550	2990	4270	4239.98	0.92	0	-90	4333	4301	4273	4241	4213	4287	4227	77	1280	500	2810	5	1	15356878	654	6.50	0.68	12	0.02	655.00	6246.00	6560	20230209	-35.06	3680	20231026	15.76	4345	-1.96	20240102	4160	2.40	20240103	6560	-35.06	20230209	3680	15.76	20231026	1.86	N	042500	500	76 억		141904	N	N	0	N	00	N
93	20240105	090444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4255	-15	5	-0.35	438295	103	0.86	4255	4255	4255	5550	2990	4270	4255.00	0.92	0	0	4333	4301	4273	4241	4213	4287	4227	77	1280	500	2810	5	1	15356878	653	6.50	0.68	12	0.00	655.00	6246.00	6560	20230209	-35.14	3680	20231026	15.62	4345	-2.07	20240102	4160	2.28	20240103	6560	-35.14	20230209	3680	15.62	20231026	1.86	N	042500	500	76 억		141904	N	N	0	N	00	N
94	20240104	160443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4270	-55	5	-1.27	50921005	11939	22.95	4305	4305	4245	5620	3030	4325	4262.05	0.92	0	-775	4441	4382	4271	4212	4101	4412	4242	77	1295	500	2850	5	1	15356878	656	6.52	0.68	12	0.08	655.00	6246.00	6560	20230209	-34.91	3680	20231026	16.03	4345	-1.73	20240102	4160	2.64	20240103	6560	-34.91	20230209	3680	16.03	20231026	1.89	N	042500	500	76 억		141245	N	N	0	N	00	N
95	20240104	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4255	-70	5	-1.62	50229730	11777	22.64	4305	4305	4245	5620	3030	4325	4261.98	0.92	0	-742	4441	4382	4271	4212	4101	4412	4242	77	1295	500	2850	5	1	15356878	653	6.50	0.68	12	0.08	655.00	6246.00	6560	20230209	-35.14	3680	20231026	15.62	4345	-2.07	20240102	4160	2.28	20240103	6560	-35.14	20230209	3680	15.62	20231026	1.89	N	042500	500	76 억		141245	N	N	0	N	00	N
96	20240104	140444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4285	-40	5	-0.92	43696645	10242	19.69	4305	4305	4245	5620	3030	4325	4262.91	0.92	0	-682	4441	4382	4271	4212	4101	4412	4242	77	1295	500	2850	5	1	15356878	658	6.54	0.69	12	0.07	655.00	6246.00	6560	20230209	-34.68	3680	20231026	16.44	4345	-1.38	20240102	4160	3.00	20240103	6560	-34.68	20230209	3680	16.44	20231026	1.89	N	042500	500	76 억		141245	N	N	0	N	00	N
97	20240104	130444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4285	-40	5	-0.92	42788415	10030	19.28	4305	4305	4245	5620	3030	4325	4262.44	0.92	0	-669	4441	4382	4271	4212	4101	4412	4242	77	1295	500	2850	5	1	15356878	658	6.54	0.69	12	0.07	655.00	6246.00	6560	20230209	-34.68	3680	20231026	16.44	4345	-1.38	20240102	4160	3.00	20240103	6560	-34.68	20230209	3680	16.44	20231026	1.89	N	042500	500	76 억		141245	N	N	0	N	00	N
98	20240104	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4255	-70	5	-1.62	37994275	8906	17.12	4305	4305	4245	5620	3030	4325	4262.06	0.92	0	-670	4441	4382	4271	4212	4101	4412	4242	77	1295	500	2850	5	1	15356878	653	6.50	0.68	12	0.06	655.00	6246.00	6560	20230209	-35.14	3680	20231026	15.62	4345	-2.07	20240102	4160	2.28	20240103	6560	-35.14	20230209	3680	15.62	20231026	1.89	N	042500	500	76 억		141245	N	N	0	N	00	N
99	20240104	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4290	-35	5	-0.81	19432630	4540	8.73	4305	4305	4245	5620	3030	4325	4273.80	0.92	0	-670	4441	4382	4271	4212	4101	4412	4242	77	1295	500	2850	5	1	15356878	659	6.55	0.69	12	0.03	655.00	6246.00	6560	20230209	-34.60	3680	20231026	16.58	4345	-1.27	20240102	4160	3.12	20240103	6560	-34.60	20230209	3680	16.58	20231026	1.89	N	042500	500	76 억		141245	N	N	0	N	00	N
100	20240104	100442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4295	-30	5	-0.69	13433340	3133	6.02	4305	4305	4245	5620	3030	4325	4279.25	0.92	0	-567	4441	4382	4271	4212	4101	4412	4242	77	1295	500	2850	5	1	15356878	660	6.56	0.69	12	0.02	655.00	6246.00	6560	20230209	-34.53	3680	20231026	16.71	4345	-1.15	20240102	4160	3.25	20240103	6560	-34.53	20230209	3680	16.71	20231026	1.89	N	042500	500	76 억		141245	N	N	0	N	00	N
101	20240104	090444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4300	-25	5	-0.58	5602545	1299	2.50	4305	4305	4300	5620	3030	4325	4303.32	0.92	0	-158	4441	4382	4271	4212	4101	4412	4242	77	1295	500	2850	5	1	15356878	660	6.56	0.69	12	0.01	655.00	6246.00	6560	20230209	-34.45	3680	20231026	16.85	4345	-1.04	20240102	4160	3.37	20240103	6560	-34.45	20230209	3680	16.85	20231026	1.89	N	042500	500	76 억		141245	N	N	0	N	00	N
102	20240103	160442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4325	-5	5	-0.12	219546785	52013	242.76	4160	4330	4160	5620	3035	4330	4220.09	0.88	0	6485	4400	4365	4310	4275	4220	4382	4292	77	1290	500	2850	5	1	15356878	664	6.60	0.69	12	0.34	655.00	6246.00	6560	20230209	-34.07	3680	20231026	17.53	4345	-0.46	20240102	4160	3.97	20240103	6560	-34.07	20230209	3680	17.53	20231026	1.91	N	042500	500	76 억		134601	N	N	0	N	00	N
103	20240103	150442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4310	-20	5	-0.46	213447035	50597	236.15	4160	4330	4160	5620	3035	4330	4217.62	0.88	0	6500	4400	4365	4310	4275	4220	4382	4292	77	1290	500	2850	5	1	15356878	662	6.58	0.69	12	0.33	655.00	6246.00	6560	20230209	-34.30	3680	20231026	17.12	4345	-0.81	20240102	4160	3.61	20240103	6560	-34.30	20230209	3680	17.12	20231026	1.91	N	042500	500	76 억		134601	N	N	0	N	00	N
104	20240103	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4315	-15	5	-0.35	202746315	48118	224.58	4160	4330	4160	5620	3035	4330	4212.47	0.88	0	6180	4400	4365	4310	4275	4220	4382	4292	77	1290	500	2850	5	1	15356878	663	6.59	0.69	12	0.31	655.00	6246.00	6560	20230209	-34.22	3680	20231026	17.26	4345	-0.69	20240102	4160	3.73	20240103	6560	-34.22	20230209	3680	17.26	20231026	1.91	N	042500	500	76 억		134601	N	N	0	N	00	N
105	20240103	130441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4230	-100	5	-2.31	185737655	44128	205.96	4160	4330	4160	5620	3035	4330	4207.88	0.88	0	4108	4400	4365	4310	4275	4220	4382	4292	77	1290	500	2850	5	1	15356878	650	6.46	0.68	12	0.29	655.00	6246.00	6560	20230209	-35.52	3680	20231026	14.95	4345	-2.65	20240102	4160	1.68	20240103	6560	-35.52	20230209	3680	14.95	20231026	1.91	N	042500	500	76 억		134601	N	N	0	N	00	N
106	20240103	120444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4250	-80	5	-1.85	168009815	39938	186.40	4160	4330	4160	5620	3035	4330	4205.42	0.88	0	4121	4400	4365	4310	4275	4220	4382	4292	77	1290	500	2850	5	1	15356878	653	6.49	0.68	12	0.26	655.00	6246.00	6560	20230209	-35.21	3680	20231026	15.49	4345	-2.19	20240102	4160	2.16	20240103	6560	-35.21	20230209	3680	15.49	20231026	1.91	N	042500	500	76 억		134601	N	N	0	N	00	N
107	20240103	110441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4245	-85	5	-1.96	167054105	39713	185.35	4160	4330	4160	5620	3035	4330	4205.18	0.88	0	4122	4400	4365	4310	4275	4220	4382	4292	77	1290	500	2850	5	1	15356878	652	6.48	0.68	12	0.26	655.00	6246.00	6560	20230209	-35.29	3680	20231026	15.35	4345	-2.30	20240102	4160	2.04	20240103	6560	-35.29	20230209	3680	15.35	20231026	1.91	N	042500	500	76 억		134601	N	N	0	N	00	N
108	20240103	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4275	-55	5	-1.27	142808355	33999	158.68	4160	4330	4160	5620	3035	4330	4198.71	0.88	0	4645	4400	4365	4310	4275	4220	4382	4292	77	1290	500	2850	5	1	15356878	657	6.53	0.68	12	0.22	655.00	6246.00	6560	20230209	-34.83	3680	20231026	16.17	4345	-1.61	20240102	4160	2.76	20240103	6560	-34.83	20230209	3680	16.17	20231026	1.91	N	042500	500	76 억		134601	N	N	0	N	00	N
109	20240103	090440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4265	-65	5	-1.50	107335925	25676	119.84	4160	4320	4160	5620	3035	4330	4177.85	0.88	0	4204	4400	4365	4310	4275	4220	4382	4292	77	1290	500	2850	5	1	15356878	655	6.51	0.68	12	0.17	655.00	6246.00	6560	20230209	-34.98	3680	20231026	15.90	4345	-1.84	20240102	4160	2.52	20240103	6560	-34.98	20230209	3680	15.90	20231026	1.91	N	042500	500	76 억		134601	N	N	0	N	00	N
110	20240102	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4330	30	2	0.70	89607015	20843	112.22	4290	4345	4255	5590	3010	4300	4299.14	0.84	0	2506	4376	4337	4296	4257	4216	4340	4260	77	1290	500	2830	5	1	15356878	665	6.61	0.69	12	0.14	655.00	6246.00	6560	20230209	-33.99	3680	20231026	17.66	4345	-0.35	20240102	4255	1.76	20240102	6560	-33.99	20230209	3680	17.66	20231026	2.15	N	042500	500	76 억		129605	N	N	0	N	00	N
111	20240102	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4330	30	2	0.70	76097995	17718	95.40	4290	4345	4255	5590	3010	4300	4294.95	0.84	0	2419	4376	4337	4296	4257	4216	4340	4260	77	1290	500	2830	5	1	15356878	665	6.61	0.69	12	0.12	655.00	6246.00	6560	20230209	-33.99	3680	20231026	17.66	4345	-0.35	20240102	4255	1.76	20240102	6560	-33.99	20230209	3680	17.66	20231026	2.15	N	042500	500	76 억		129605	N	N	0	N	00	N
112	20240102	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4330	30	2	0.70	72320235	16845	90.70	4290	4345	4255	5590	3010	4300	4293.28	0.84	0	2374	4376	4337	4296	4257	4216	4340	4260	77	1290	500	2830	5	1	15356878	665	6.61	0.69	12	0.11	655.00	6246.00	6560	20230209	-33.99	3680	20231026	17.66	4345	-0.35	20240102	4255	1.76	20240102	6560	-33.99	20230209	3680	17.66	20231026	2.15	N	042500	500	76 억		129605	N	N	0	N	00	N
113	20240102	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4325	25	2	0.58	66601205	15521	83.57	4290	4325	4255	5590	3010	4300	4291.04	0.84	0	2003	4376	4337	4296	4257	4216	4340	4260	77	1290	500	2830	5	1	15356878	664	6.60	0.69	12	0.10	655.00	6246.00	6560	20230209	-34.07	3680	20231026	17.53	4325	0.00	20240102	4255	1.65	20240102	6560	-34.07	20230209	3680	17.53	20231026	2.15	N	042500	500	76 억		129605	N	N	0	N	00	N
114	20240102	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4275	-25	5	-0.58	51749050	12073	65.00	4290	4310	4255	5590	3010	4300	4286.35	0.84	0	785	4376	4337	4296	4257	4216	4340	4260	77	1290	500	2830	5	1	15356878	657	6.53	0.68	12	0.08	655.00	6246.00	6560	20230209	-34.83	3680	20231026	16.17	4310	-0.81	20240102	4255	0.47	20240102	6560	-34.83	20230209	3680	16.17	20231026	2.15	N	042500	500	76 억		129605	N	N	0	N	00	N
115	20240102	110438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4295	-5	5	-0.12	38328465	8929	48.08	4290	4310	4255	5590	3010	4300	4292.58	0.84	0	38	4376	4337	4296	4257	4216	4340	4260	77	1290	500	2830	5	1	15356878	660	6.56	0.69	12	0.06	655.00	6246.00	6560	20230209	-34.53	3680	20231026	16.71	4310	-0.35	20240102	4255	0.94	20240102	6560	-34.53	20230209	3680	16.71	20231026	2.15	N	042500	500	76 억		129605	N	N	0	N	00	N
116	20240102	100433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4305	5	2	0.12	25883895	6032	32.48	4290	4305	4285	5590	3010	4300	4291.10	0.84	0	-588	4376	4337	4296	4257	4216	4340	4260	77	1290	500	2830	5	1	15356878	661	6.57	0.69	12	0.04	655.00	6246.00	6560	20230209	-34.38	3680	20231026	16.98	4305	0.00	20240102	4285	0.47	20240102	6560	-34.38	20230209	3680	16.98	20231026	2.15	N	042500	500	76 억		129605	N	N	0	N	00	N
117	20240102	090429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	5590	3010	4300	0.00	0.84	0	0	4376	4337	4296	4257	4216	4340	4260	77	1290	500	2830	5	1	15356878	660	6.56	0.69	12	0.00	655.00	6246.00	6560	20230209	-34.45	3680	20231026	16.85	0	0.00	0	0	0.00	0	6560	-34.45	20230209	3680	16.85	20231026	2.15	N	042500	500	76 억		129605	N	N	0	N	00	N