KissMeData/033230/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	120420	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3040	25	2	0.83	1063995140	349034	60.52	3025	3075	2980	3915	2115	3015	3048.49	2.81	0	67004	3115	3065	3010	2960	2905	3090	2985	196	900	500	1860	5	1	39215380	1192	101.33	1.52	12	0.89	30.00	1996.00	5320	20230620	-42.86	2040	20230316	49.02	3235	-6.03	20240109	2850	6.67	20240118	5320	-42.86	20230620	2040	49.02	20230316	3.43	N	033230	500	196 억		1103528	N	N	0	N	00	N
3	20240123	110418	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3070	55	2	1.82	829594595	272302	47.21	3025	3070	2980	3915	2115	3015	3046.71	2.81	0	54616	3115	3065	3010	2960	2905	3090	2985	196	900	500	1860	5	1	39215380	1204	102.33	1.54	12	0.69	30.00	1996.00	5320	20230620	-42.29	2040	20230316	50.49	3235	-5.10	20240109	2850	7.72	20240118	5320	-42.29	20230620	2040	50.49	20230316	3.43	N	033230	500	196 억		1103528	N	N	0	N	00	N
4	20240123	100418	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3060	45	2	1.49	399482540	131771	22.85	3025	3065	2980	3915	2115	3015	3031.76	2.81	0	16827	3115	3065	3010	2960	2905	3090	2985	196	900	500	1860	5	1	39215380	1200	102.00	1.53	12	0.34	30.00	1996.00	5320	20230620	-42.48	2040	20230316	50.00	3235	-5.41	20240109	2850	7.37	20240118	5320	-42.48	20230620	2040	50.00	20230316	3.43	N	033230	500	196 억		1103528	N	N	0	N	00	N
5	20240123	090418	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3005	-10	5	-0.33	56395225	18716	3.25	3025	3035	3000	3915	2115	3015	3013.12	2.81	0	-9694	3115	3065	3010	2960	2905	3090	2985	196	900	500	1860	5	1	39215380	1178	100.17	1.51	12	0.05	30.00	1996.00	5320	20230620	-43.52	2040	20230316	47.30	3235	-7.11	20240109	2850	5.44	20240118	5320	-43.52	20230620	2040	47.30	20230316	3.43	N	033230	500	196 억		1103528	N	N	0	N	00	N
6	20240119	160415	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2980	45	2	1.53	1266602695	422013	83.85	2990	3045	2945	3815	2055	2935	3001.34	2.73	0	49098	3065	3000	2925	2860	2785	3032	2892	196	880	500	1810	5	1	39215380	1169	99.33	1.49	12	1.08	30.00	1996.00	5320	20230620	-43.98	2040	20230316	46.08	3235	-7.88	20240109	2850	4.56	20240118	5320	-43.98	20230620	2040	46.08	20230316	3.58	N	033230	500	196 억		1072444	N	N	0	N	00	N
7	20240119	150416	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2975	40	2	1.36	1199025235	399355	79.35	2990	3045	2945	3815	2055	2935	3002.40	2.73	0	49709	3065	3000	2925	2860	2785	3032	2892	196	880	500	1810	5	1	39215380	1167	99.17	1.49	12	1.02	30.00	1996.00	5320	20230620	-44.08	2040	20230316	45.83	3235	-8.04	20240109	2850	4.39	20240118	5320	-44.08	20230620	2040	45.83	20230316	3.58	N	033230	500	196 억		1072444	N	N	0	N	00	N
8	20240119	140414	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2955	20	2	0.68	1095102300	364370	72.40	2990	3045	2955	3815	2055	2935	3005.47	2.73	0	58381	3065	3000	2925	2860	2785	3032	2892	196	880	500	1810	5	1	39215380	1159	98.50	1.48	12	0.93	30.00	1996.00	5320	20230620	-44.45	2040	20230316	44.85	3235	-8.66	20240109	2850	3.68	20240118	5320	-44.45	20230620	2040	44.85	20230316	3.58	N	033230	500	196 억		1072444	N	N	0	N	00	N
9	20240119	130416	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2980	45	2	1.53	968247150	321715	63.92	2990	3045	2965	3815	2055	2935	3009.64	2.73	0	82353	3065	3000	2925	2860	2785	3032	2892	196	880	500	1810	5	1	39215380	1169	99.33	1.49	12	0.82	30.00	1996.00	5320	20230620	-43.98	2040	20230316	46.08	3235	-7.88	20240109	2850	4.56	20240118	5320	-43.98	20230620	2040	46.08	20230316	3.58	N	033230	500	196 억		1072444	N	N	0	N	00	N
10	20240119	120418	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2980	45	2	1.53	910606145	302313	60.07	2990	3045	2970	3815	2055	2935	3012.13	2.73	0	91138	3065	3000	2925	2860	2785	3032	2892	196	880	500	1810	5	1	39215380	1169	99.33	1.49	12	0.77	30.00	1996.00	5320	20230620	-43.98	2040	20230316	46.08	3235	-7.88	20240109	2850	4.56	20240118	5320	-43.98	20230620	2040	46.08	20230316	3.58	N	033230	500	196 억		1072444	N	N	0	N	00	N
11	20240119	110417	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2995	60	2	2.04	800631225	265486	52.75	2990	3045	2970	3815	2055	2935	3015.72	2.73	0	113641	3065	3000	2925	2860	2785	3032	2892	196	880	500	1810	5	1	39215380	1175	99.83	1.50	12	0.68	30.00	1996.00	5320	20230620	-43.70	2040	20230316	46.81	3235	-7.42	20240109	2850	5.09	20240118	5320	-43.70	20230620	2040	46.81	20230316	3.58	N	033230	500	196 억		1072444	N	N	0	N	00	N
12	20240119	100421	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3020	85	2	2.90	645401490	213788	42.48	2990	3045	2970	3815	2055	2935	3018.89	2.73	0	110086	3065	3000	2925	2860	2785	3032	2892	196	880	500	1810	5	1	39215380	1184	100.67	1.51	12	0.55	30.00	1996.00	5320	20230620	-43.23	2040	20230316	48.04	3235	-6.65	20240109	2850	5.96	20240118	5320	-43.23	20230620	2040	48.04	20230316	3.58	N	033230	500	196 억		1072444	N	N	0	N	00	N
13	20240119	090415	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2995	60	2	2.04	112488570	37508	7.45	2990	3015	2970	3815	2055	2935	2999.06	2.73	0	18256	3065	3000	2925	2860	2785	3032	2892	196	880	500	1810	5	1	39215380	1175	99.83	1.50	12	0.10	30.00	1996.00	5320	20230620	-43.70	2040	20230316	46.81	3235	-7.42	20240109	2850	5.09	20240118	5320	-43.70	20230620	2040	46.81	20230316	3.58	N	033230	500	196 억		1072444	N	N	0	N	00	N
14	20240118	160415	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2935	35	2	1.21	1456233355	495407	92.66	2900	2990	2850	3770	2030	2900	2939.49	2.75	0	-5192	3063	2981	2938	2856	2813	2960	2835	196	870	500	1790	5	1	39215380	1151	97.83	1.47	12	1.26	30.00	1996.00	5320	20230620	-44.83	2040	20230316	43.87	3235	-9.27	20240109	2850	2.98	20240118	5320	-44.83	20230620	2040	43.87	20230316	3.58	N	033230	500	196 억		1078201	N	N	0	N	00	N
15	20240118	150415	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2935	35	2	1.21	1390882035	473144	88.50	2900	2990	2850	3770	2030	2900	2939.66	2.75	0	-8074	3063	2981	2938	2856	2813	2960	2835	196	870	500	1790	5	1	39215380	1151	97.83	1.47	12	1.21	30.00	1996.00	5320	20230620	-44.83	2040	20230316	43.87	3235	-9.27	20240109	2850	2.98	20240118	5320	-44.83	20230620	2040	43.87	20230316	3.58	N	033230	500	196 억		1078201	N	N	0	N	00	N
16	20240118	140416	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2885	-15	5	-0.52	1262928625	429346	80.31	2900	2990	2850	3770	2030	2900	2941.52	2.75	0	-23518	3063	2981	2938	2856	2813	2960	2835	196	870	500	1790	5	1	39215380	1131	96.17	1.45	12	1.09	30.00	1996.00	5320	20230620	-45.77	2040	20230316	41.42	3235	-10.82	20240109	2850	1.23	20240118	5320	-45.77	20230620	2040	41.42	20230316	3.58	N	033230	500	196 억		1078201	N	N	0	N	00	N
17	20240118	130415	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2925	25	2	0.86	1138086920	386185	72.23	2900	2990	2850	3770	2030	2900	2947.01	2.75	0	-11981	3063	2981	2938	2856	2813	2960	2835	196	870	500	1790	5	1	39215380	1147	97.50	1.47	12	0.98	30.00	1996.00	5320	20230620	-45.02	2040	20230316	43.38	3235	-9.58	20240109	2850	2.63	20240118	5320	-45.02	20230620	2040	43.38	20230316	3.58	N	033230	500	196 억		1078201	N	N	0	N	00	N
18	20240118	120416	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2940	40	2	1.38	903974150	305890	57.21	2900	2990	2850	3770	2030	2900	2955.24	2.75	0	-36322	3063	2981	2938	2856	2813	2960	2835	196	870	500	1790	5	1	39215380	1153	98.00	1.47	12	0.78	30.00	1996.00	5320	20230620	-44.74	2040	20230316	44.12	3235	-9.12	20240109	2850	3.16	20240118	5320	-44.74	20230620	2040	44.12	20230316	3.58	N	033230	500	196 억		1078201	N	N	0	N	00	N
19	20240118	110417	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2970	70	2	2.41	729257960	246470	46.10	2900	2990	2850	3770	2030	2900	2958.83	2.75	0	-40034	3063	2981	2938	2856	2813	2960	2835	196	870	500	1790	5	1	39215380	1165	99.00	1.49	12	0.63	30.00	1996.00	5320	20230620	-44.17	2040	20230316	45.59	3235	-8.19	20240109	2850	4.21	20240118	5320	-44.17	20230620	2040	45.59	20230316	3.58	N	033230	500	196 억		1078201	N	N	0	N	00	N
20	20240118	100415	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2950	50	2	1.72	144480575	49557	9.27	2900	2950	2850	3770	2030	2900	2915.46	2.75	0	9490	3063	2981	2938	2856	2813	2960	2835	196	870	500	1790	5	1	39215380	1157	98.33	1.48	12	0.13	30.00	1996.00	5320	20230620	-44.55	2040	20230316	44.61	3235	-8.81	20240109	2850	3.51	20240118	5320	-44.55	20230620	2040	44.61	20230316	3.58	N	033230	500	196 억		1078201	N	N	0	N	00	N
21	20240118	090415	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2920	20	2	0.69	17355040	5986	1.12	2900	2920	2895	3770	2030	2900	2899.26	2.75	0	1854	3063	2981	2938	2856	2813	2960	2835	196	870	500	1790	5	1	39215380	1145	97.33	1.46	12	0.02	30.00	1996.00	5320	20230620	-45.11	2040	20230316	43.14	3235	-9.74	20240109	2895	0.86	20240118	5320	-45.11	20230620	2040	43.14	20230316	3.58	N	033230	500	196 억		1078201	N	N	0	N	00	N
22	20240117	160413	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2900	-125	5	-4.13	1540118175	525405	154.05	3000	3020	2895	3930	2120	3025	2931.46	2.53	0	84743	3121	3072	3031	2982	2941	3052	2962	196	905	500	1870	5	1	39215380	1137	96.67	1.45	12	1.34	30.00	1996.00	5320	20230620	-45.49	2040	20230316	42.16	3235	-10.36	20240109	2895	0.17	20240117	5320	-45.49	20230620	2040	42.16	20230316	3.68	N	033230	500	196 억		992111	N	N	0	N	00	N
23	20240117	150416	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2915	-110	5	-3.64	1406742045	479481	140.59	3000	3020	2895	3930	2120	3025	2933.88	2.53	0	61535	3121	3072	3031	2982	2941	3052	2962	196	905	500	1870	5	1	39215380	1143	97.17	1.46	12	1.22	30.00	1996.00	5320	20230620	-45.21	2040	20230316	42.89	3235	-9.89	20240109	2895	0.69	20240117	5320	-45.21	20230620	2040	42.89	20230316	3.68	N	033230	500	196 억		992111	N	N	0	N	00	N
24	20240117	140414	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2935	-90	5	-2.98	1318759345	449262	131.72	3000	3020	2895	3930	2120	3025	2935.39	2.53	0	51782	3121	3072	3031	2982	2941	3052	2962	196	905	500	1870	5	1	39215380	1151	97.83	1.47	12	1.15	30.00	1996.00	5320	20230620	-44.83	2040	20230316	43.87	3235	-9.27	20240109	2895	1.38	20240117	5320	-44.83	20230620	2040	43.87	20230316	3.68	N	033230	500	196 억		992111	N	N	0	N	00	N
25	20240117	130415	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2915	-110	5	-3.64	1174438745	399736	117.20	3000	3020	2895	3930	2120	3025	2938.04	2.53	0	26831	3121	3072	3031	2982	2941	3052	2962	196	905	500	1870	5	1	39215380	1143	97.17	1.46	12	1.02	30.00	1996.00	5320	20230620	-45.21	2040	20230316	42.89	3235	-9.89	20240109	2895	0.69	20240117	5320	-45.21	20230620	2040	42.89	20230316	3.68	N	033230	500	196 억		992111	N	N	0	N	00	N
26	20240117	120416	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2935	-90	5	-2.98	1085786860	369364	108.30	3000	3020	2895	3930	2120	3025	2939.61	2.53	0	22225	3121	3072	3031	2982	2941	3052	2962	196	905	500	1870	5	1	39215380	1151	97.83	1.47	12	0.94	30.00	1996.00	5320	20230620	-44.83	2040	20230316	43.87	3235	-9.27	20240109	2895	1.38	20240117	5320	-44.83	20230620	2040	43.87	20230316	3.68	N	033230	500	196 억		992111	N	N	0	N	00	N
27	20240117	110416	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2940	-85	5	-2.81	946891805	321860	94.37	3000	3020	2895	3930	2120	3025	2941.94	2.53	0	14321	3121	3072	3031	2982	2941	3052	2962	196	905	500	1870	5	1	39215380	1153	98.00	1.47	12	0.82	30.00	1996.00	5320	20230620	-44.74	2040	20230316	44.12	3235	-9.12	20240109	2895	1.55	20240117	5320	-44.74	20230620	2040	44.12	20230316	3.68	N	033230	500	196 억		992111	N	N	0	N	00	N
28	20240117	100413	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2925	-100	5	-3.31	568817810	192556	56.46	3000	3020	2920	3930	2120	3025	2954.04	2.53	0	-25933	3121	3072	3031	2982	2941	3052	2962	196	905	500	1870	5	1	39215380	1147	97.50	1.47	12	0.49	30.00	1996.00	5320	20230620	-45.02	2040	20230316	43.38	3235	-9.58	20240109	2920	0.17	20240117	5320	-45.02	20230620	2040	43.38	20230316	3.68	N	033230	500	196 억		992111	N	N	0	N	00	N
29	20240117	090414	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2985	-40	5	-1.32	50013920	16662	4.89	3000	3020	2985	3930	2120	3025	3001.68	2.53	0	-8177	3121	3072	3031	2982	2941	3052	2962	196	905	500	1870	5	1	39215380	1171	99.50	1.50	12	0.04	30.00	1996.00	5320	20230620	-43.89	2040	20230316	46.32	3235	-7.73	20240109	2985	0.00	20240117	5320	-43.89	20230620	2040	46.32	20230316	3.68	N	033230	500	196 억		992111	N	N	0	N	00	N
30	20240116	160413	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3025	-40	5	-1.31	1022134245	337724	64.24	3030	3080	2990	3980	2150	3065	3026.54	2.37	0	61083	3175	3120	3070	3015	2965	3095	2990	196	915	500	1900	5	1	39215380	1186	100.83	1.52	12	0.86	30.00	1996.00	5320	20230620	-43.14	2040	20230316	48.28	3235	-6.49	20240109	2990	1.17	20240116	5320	-43.14	20230620	2040	48.28	20230316	3.72	N	033230	500	196 억		931045	N	N	0	N	00	N
31	20240116	150414	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3015	-50	5	-1.63	946487705	312649	59.47	3030	3080	2990	3980	2150	3065	3027.32	2.37	0	51075	3175	3120	3070	3015	2965	3095	2990	196	915	500	1900	5	1	39215380	1182	100.50	1.51	12	0.80	30.00	1996.00	5320	20230620	-43.33	2040	20230316	47.79	3235	-6.80	20240109	2990	0.84	20240116	5320	-43.33	20230620	2040	47.79	20230316	3.72	N	033230	500	196 억		931045	N	N	0	N	00	N
32	20240116	140414	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3025	-40	5	-1.31	825416555	272555	51.85	3030	3080	2990	3980	2150	3065	3028.44	2.37	0	58043	3175	3120	3070	3015	2965	3095	2990	196	915	500	1900	5	1	39215380	1186	100.83	1.52	12	0.70	30.00	1996.00	5320	20230620	-43.14	2040	20230316	48.28	3235	-6.49	20240109	2990	1.17	20240116	5320	-43.14	20230620	2040	48.28	20230316	3.72	N	033230	500	196 억		931045	N	N	0	N	00	N
33	20240116	130414	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3035	-30	5	-0.98	774084285	255605	48.62	3030	3080	2990	3980	2150	3065	3028.44	2.37	0	56469	3175	3120	3070	3015	2965	3095	2990	196	915	500	1900	5	1	39215380	1190	101.17	1.52	12	0.65	30.00	1996.00	5320	20230620	-42.95	2040	20230316	48.77	3235	-6.18	20240109	2990	1.51	20240116	5320	-42.95	20230620	2040	48.77	20230316	3.72	N	033230	500	196 억		931045	N	N	0	N	00	N
34	20240116	120414	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3035	-30	5	-0.98	714635625	236049	44.90	3030	3080	2990	3980	2150	3065	3027.49	2.37	0	46599	3175	3120	3070	3015	2965	3095	2990	196	915	500	1900	5	1	39215380	1190	101.17	1.52	12	0.60	30.00	1996.00	5320	20230620	-42.95	2040	20230316	48.77	3235	-6.18	20240109	2990	1.51	20240116	5320	-42.95	20230620	2040	48.77	20230316	3.72	N	033230	500	196 억		931045	N	N	0	N	00	N
35	20240116	110412	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3050	-15	5	-0.49	625328680	206677	39.31	3030	3080	2990	3980	2150	3065	3025.63	2.37	0	42371	3175	3120	3070	3015	2965	3095	2990	196	915	500	1900	5	1	39215380	1196	101.67	1.53	12	0.53	30.00	1996.00	5320	20230620	-42.67	2040	20230316	49.51	3235	-5.72	20240109	2990	2.01	20240116	5320	-42.67	20230620	2040	49.51	20230316	3.72	N	033230	500	196 억		931045	N	N	0	N	00	N
36	20240116	100413	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2995	-70	5	-2.28	409748060	135076	25.69	3030	3080	2995	3980	2150	3065	3033.46	2.37	0	2823	3175	3120	3070	3015	2965	3095	2990	196	915	500	1900	5	1	39215380	1175	99.83	1.50	12	0.34	30.00	1996.00	5320	20230620	-43.70	2040	20230316	46.81	3235	-7.42	20240109	2995	0.00	20240116	5320	-43.70	20230620	2040	46.81	20230316	3.72	N	033230	500	196 억		931045	N	N	0	N	00	N
37	20240116	090411	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3055	-10	5	-0.33	34480945	11371	2.16	3030	3080	3030	3980	2150	3065	3032.36	2.37	0	786	3175	3120	3070	3015	2965	3095	2990	196	915	500	1900	5	1	39215380	1198	101.83	1.53	12	0.03	30.00	1996.00	5320	20230620	-42.58	2040	20230316	49.75	3235	-5.56	20240109	3015	1.33	20240112	5320	-42.58	20230620	2040	49.75	20230316	3.72	N	033230	500	196 억		931045	N	N	0	N	00	N
38	20240115	160412	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3065	-10	5	-0.33	1603376050	522011	58.50	3085	3125	3020	3995	2155	3075	3071.54	2.34	0	14427	3241	3157	3086	3002	2931	3122	2967	196	920	500	1900	5	1	39215380	1202	102.17	1.54	12	1.33	30.00	1996.00	5320	20230620	-42.39	2040	20230316	50.25	3235	-5.26	20240109	3015	1.66	20240112	5320	-42.39	20230620	2040	50.25	20230316	3.68	N	033230	500	196 억		916318	N	N	0	N	00	N
39	20240115	150413	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3055	-20	5	-0.65	1523339220	495854	55.57	3085	3125	3020	3995	2155	3075	3072.15	2.34	0	4921	3241	3157	3086	3002	2931	3122	2967	196	920	500	1900	5	1	39215380	1198	101.83	1.53	12	1.26	30.00	1996.00	5320	20230620	-42.58	2040	20230316	49.75	3235	-5.56	20240109	3015	1.33	20240112	5320	-42.58	20230620	2040	49.75	20230316	3.68	N	033230	500	196 억		916318	N	N	0	N	00	N
40	20240115	140414	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3025	-50	5	-1.63	1385745040	450539	50.49	3085	3125	3020	3995	2155	3075	3075.75	2.34	0	9697	3241	3157	3086	3002	2931	3122	2967	196	920	500	1900	5	1	39215380	1186	100.83	1.52	12	1.15	30.00	1996.00	5320	20230620	-43.14	2040	20230316	48.28	3235	-6.49	20240109	3015	0.33	20240112	5320	-43.14	20230620	2040	48.28	20230316	3.68	N	033230	500	196 억		916318	N	N	0	N	00	N
41	20240115	130412	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3055	-20	5	-0.65	1255445730	407595	45.68	3085	3125	3030	3995	2155	3075	3080.13	2.34	0	24227	3241	3157	3086	3002	2931	3122	2967	196	920	500	1900	5	1	39215380	1198	101.83	1.53	12	1.04	30.00	1996.00	5320	20230620	-42.58	2040	20230316	49.75	3235	-5.56	20240109	3015	1.33	20240112	5320	-42.58	20230620	2040	49.75	20230316	3.68	N	033230	500	196 억		916318	N	N	0	N	00	N
42	20240115	120412	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3055	-20	5	-0.65	1185851065	384706	43.11	3085	3125	3030	3995	2155	3075	3082.49	2.34	0	24814	3241	3157	3086	3002	2931	3122	2967	196	920	500	1900	5	1	39215380	1198	101.83	1.53	12	0.98	30.00	1996.00	5320	20230620	-42.58	2040	20230316	49.75	3235	-5.56	20240109	3015	1.33	20240112	5320	-42.58	20230620	2040	49.75	20230316	3.68	N	033230	500	196 억		916318	N	N	0	N	00	N
43	20240115	110411	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3050	-25	5	-0.81	1081463150	350354	39.26	3085	3125	3030	3995	2155	3075	3086.78	2.34	0	22688	3241	3157	3086	3002	2931	3122	2967	196	920	500	1900	5	1	39215380	1196	101.67	1.53	12	0.89	30.00	1996.00	5320	20230620	-42.67	2040	20230316	49.51	3235	-5.72	20240109	3015	1.16	20240112	5320	-42.67	20230620	2040	49.51	20230316	3.68	N	033230	500	196 억		916318	N	N	0	N	00	N
44	20240115	100411	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3125	50	2	1.63	621897475	200890	22.51	3085	3125	3035	3995	2155	3075	3095.74	2.34	0	63223	3241	3157	3086	3002	2931	3122	2967	196	920	500	1900	5	1	39215380	1225	104.17	1.57	12	0.51	30.00	1996.00	5320	20230620	-41.26	2040	20230316	53.19	3235	-3.40	20240109	3015	3.65	20240112	5320	-41.26	20230620	2040	53.19	20230316	3.68	N	033230	500	196 억		916318	N	N	0	N	00	N
45	20240115	090411	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3075	0	3	0.00	69162020	22424	2.51	3085	3110	3060	3995	2155	3075	3084.39	2.34	0	1353	3241	3157	3086	3002	2931	3122	2967	196	920	500	1900	5	1	39215380	1206	102.50	1.54	12	0.06	30.00	1996.00	5320	20230620	-42.20	2040	20230316	50.74	3235	-4.95	20240109	3015	1.99	20240112	5320	-42.20	20230620	2040	50.74	20230316	3.68	N	033230	500	196 억		916318	N	N	0	N	00	N
46	20240112	160410	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3075	-40	5	-1.28	2731408365	889399	113.28	3145	3170	3015	4045	2185	3115	3071.07	2.51	0	-66892	3245	3180	3145	3080	3045	3162	3062	196	930	500	1930	5	1	39215380	1206	102.50	1.54	12	2.27	30.00	1996.00	5320	20230620	-42.20	2040	20230316	50.74	3235	-4.95	20240109	3015	1.99	20240112	5320	-42.20	20230620	2040	50.74	20230316	3.53	N	033230	500	196 억		983210	N	N	0	N	00	N
47	20240112	150411	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3050	-65	5	-2.09	2604378600	847976	108.01	3145	3170	3015	4045	2185	3115	3071.29	2.51	0	-91225	3245	3180	3145	3080	3045	3162	3062	196	930	500	1930	5	1	39215380	1196	101.67	1.53	12	2.16	30.00	1996.00	5320	20230620	-42.67	2040	20230316	49.51	3235	-5.72	20240109	3015	1.16	20240112	5320	-42.67	20230620	2040	49.51	20230316	3.53	N	033230	500	196 억		983210	N	N	0	N	00	N
48	20240112	140411	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3035	-80	5	-2.57	2381349540	774590	98.66	3145	3170	3015	4045	2185	3115	3074.33	2.51	0	-135153	3245	3180	3145	3080	3045	3162	3062	196	930	500	1930	5	1	39215380	1190	101.17	1.52	12	1.98	30.00	1996.00	5320	20230620	-42.95	2040	20230316	48.77	3235	-6.18	20240109	3015	0.66	20240112	5320	-42.95	20230620	2040	48.77	20230316	3.53	N	033230	500	196 억		983210	N	N	0	N	00	N
49	20240112	130409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3035	-80	5	-2.57	2214777760	719630	91.66	3145	3170	3015	4045	2185	3115	3077.66	2.51	0	-132614	3245	3180	3145	3080	3045	3162	3062	196	930	500	1930	5	1	39215380	1190	101.17	1.52	12	1.84	30.00	1996.00	5320	20230620	-42.95	2040	20230316	48.77	3235	-6.18	20240109	3015	0.66	20240112	5320	-42.95	20230620	2040	48.77	20230316	3.53	N	033230	500	196 억		983210	N	N	0	N	00	N
50	20240112	120410	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3035	-80	5	-2.57	1968174890	638249	81.29	3145	3170	3020	4045	2185	3115	3083.71	2.51	0	-121209	3245	3180	3145	3080	3045	3162	3062	196	930	500	1930	5	1	39215380	1190	101.17	1.52	12	1.63	30.00	1996.00	5320	20230620	-42.95	2040	20230316	48.77	3235	-6.18	20240109	3020	0.50	20240112	5320	-42.95	20230620	2040	48.77	20230316	3.53	N	033230	500	196 억		983210	N	N	0	N	00	N
51	20240112	110409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3040	-75	5	-2.41	1770946205	573151	73.00	3145	3170	3030	4045	2185	3115	3089.84	2.51	0	-105751	3245	3180	3145	3080	3045	3162	3062	196	930	500	1930	5	1	39215380	1192	101.33	1.52	12	1.46	30.00	1996.00	5320	20230620	-42.86	2040	20230316	49.02	3235	-6.03	20240109	3030	0.33	20240112	5320	-42.86	20230620	2040	49.02	20230316	3.53	N	033230	500	196 억		983210	N	N	0	N	00	N
52	20240112	100410	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3060	-55	5	-1.77	1404720755	452746	57.67	3145	3170	3040	4045	2185	3115	3102.67	2.51	0	-122253	3245	3180	3145	3080	3045	3162	3062	196	930	500	1930	5	1	39215380	1200	102.00	1.53	12	1.15	30.00	1996.00	5320	20230620	-42.48	2040	20230316	50.00	3235	-5.41	20240109	3040	0.66	20240112	5320	-42.48	20230620	2040	50.00	20230316	3.53	N	033230	500	196 억		983210	N	N	0	N	00	N
53	20240112	090409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3115	0	3	0.00	57528770	18414	2.35	3145	3145	3105	4045	2185	3115	3124.20	2.51	0	-869	3245	3180	3145	3080	3045	3162	3062	196	930	500	1930	5	1	39215380	1222	103.83	1.56	12	0.05	30.00	1996.00	5320	20230620	-41.45	2040	20230316	52.70	3235	-3.71	20240109	3050	2.13	20240104	5320	-41.45	20230620	2040	52.70	20230316	3.53	N	033230	500	196 억		983210	N	N	0	N	00	N
54	20240111	160408	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3115	-10	5	-0.32	2453882790	775601	119.21	3125	3210	3110	4060	2190	3125	3163.93	2.61	0	-42021	3241	3182	3136	3077	3031	3160	3055	196	935	500	1930	5	1	39215380	1222	103.83	1.56	12	1.98	30.00	1996.00	5320	20230620	-41.45	2040	20230316	52.70	3235	-3.71	20240109	3050	2.13	20240104	5320	-41.45	20230620	2040	52.70	20230316	3.54	N	033230	500	196 억		1025185	N	N	0	N	00	N
55	20240111	150411	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3120	-5	5	-0.16	2345689750	740873	113.87	3125	3210	3110	4060	2190	3125	3166.12	2.61	0	-34977	3241	3182	3136	3077	3031	3160	3055	196	935	500	1930	5	1	39215380	1224	104.00	1.56	12	1.89	30.00	1996.00	5320	20230620	-41.35	2040	20230316	52.94	3235	-3.55	20240109	3050	2.30	20240104	5320	-41.35	20230620	2040	52.94	20230316	3.54	N	033230	500	196 억		1025185	N	N	0	N	00	N
56	20240111	140409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3115	-10	5	-0.32	2163785500	682525	104.90	3125	3210	3115	4060	2190	3125	3170.28	2.61	0	-32745	3241	3182	3136	3077	3031	3160	3055	196	935	500	1930	5	1	39215380	1222	103.83	1.56	12	1.74	30.00	1996.00	5320	20230620	-41.45	2040	20230316	52.70	3235	-3.71	20240109	3050	2.13	20240104	5320	-41.45	20230620	2040	52.70	20230316	3.54	N	033230	500	196 억		1025185	N	N	0	N	00	N
57	20240111	130407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3130	5	2	0.16	1993202015	627914	96.51	3125	3210	3125	4060	2190	3125	3174.34	2.61	0	-29821	3241	3182	3136	3077	3031	3160	3055	196	935	500	1930	5	1	39215380	1227	104.33	1.57	12	1.60	30.00	1996.00	5320	20230620	-41.17	2040	20230316	53.43	3235	-3.25	20240109	3050	2.62	20240104	5320	-41.17	20230620	2040	53.43	20230316	3.54	N	033230	500	196 억		1025185	N	N	0	N	00	N
58	20240111	120409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3160	35	2	1.12	1848404135	581764	89.42	3125	3210	3125	4060	2190	3125	3177.25	2.61	0	-34128	3241	3182	3136	3077	3031	3160	3055	196	935	500	1930	5	1	39215380	1239	105.33	1.58	12	1.48	30.00	1996.00	5320	20230620	-40.60	2040	20230316	54.90	3235	-2.32	20240109	3050	3.61	20240104	5320	-40.60	20230620	2040	54.90	20230316	3.54	N	033230	500	196 억		1025185	N	N	0	N	00	N
59	20240111	110411	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3155	30	2	0.96	1749839975	550528	84.62	3125	3210	3125	4060	2190	3125	3178.49	2.61	0	-44741	3241	3182	3136	3077	3031	3160	3055	196	935	500	1930	5	1	39215380	1237	105.17	1.58	12	1.40	30.00	1996.00	5320	20230620	-40.70	2040	20230316	54.66	3235	-2.47	20240109	3050	3.44	20240104	5320	-40.70	20230620	2040	54.66	20230316	3.54	N	033230	500	196 억		1025185	N	N	0	N	00	N
60	20240111	100409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3175	50	2	1.60	1453052870	456349	70.14	3125	3210	3125	4060	2190	3125	3184.10	2.61	0	-57761	3241	3182	3136	3077	3031	3160	3055	196	935	500	1930	5	1	39215380	1245	105.83	1.59	12	1.16	30.00	1996.00	5320	20230620	-40.32	2040	20230316	55.64	3235	-1.85	20240109	3050	4.10	20240104	5320	-40.32	20230620	2040	55.64	20230316	3.54	N	033230	500	196 억		1025185	N	N	0	N	00	N
61	20240111	090408	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3165	40	2	1.28	81610875	25822	3.97	3125	3175	3125	4060	2190	3125	3160.74	2.61	0	19030	3241	3182	3136	3077	3031	3160	3055	196	935	500	1930	5	1	39215380	1241	105.50	1.59	12	0.07	30.00	1996.00	5320	20230620	-40.51	2040	20230316	55.15	3235	-2.16	20240109	3050	3.77	20240104	5320	-40.51	20230620	2040	55.15	20230316	3.54	N	033230	500	196 억		1025185	N	N	0	N	00	N
62	20240110	160407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3125	-65	5	-2.04	2004652705	639435	110.12	3190	3195	3090	4145	2235	3190	3135.02	2.69	0	-32239	3280	3235	3190	3145	3100	3212	3122	196	955	500	1970	5	1	39215380	1225	104.17	1.57	12	1.63	30.00	1996.00	5320	20230620	-41.26	2040	20230316	53.19	3235	-3.40	20240109	3050	2.46	20240104	5320	-41.26	20230620	2040	53.19	20230316	3.53	N	033230	500	196 억		1056605	N	N	0	N	00	N
63	20240110	150408	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3130	-60	5	-1.88	1884465060	601084	103.52	3190	3195	3090	4145	2235	3190	3135.08	2.69	0	-43023	3280	3235	3190	3145	3100	3212	3122	196	955	500	1970	5	1	39215380	1227	104.33	1.57	12	1.53	30.00	1996.00	5320	20230620	-41.17	2040	20230316	53.43	3235	-3.25	20240109	3050	2.62	20240104	5320	-41.17	20230620	2040	53.43	20230316	3.53	N	033230	500	196 억		1056605	N	N	0	N	00	N
64	20240110	140409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3110	-80	5	-2.51	1707950405	544436	93.76	3190	3195	3090	4145	2235	3190	3137.07	2.69	0	-57044	3280	3235	3190	3145	3100	3212	3122	196	955	500	1970	5	1	39215380	1220	103.67	1.56	12	1.39	30.00	1996.00	5320	20230620	-41.54	2040	20230316	52.45	3235	-3.86	20240109	3050	1.97	20240104	5320	-41.54	20230620	2040	52.45	20230316	3.53	N	033230	500	196 억		1056605	N	N	0	N	00	N
65	20240110	130408	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3125	-65	5	-2.04	1473518675	468977	80.77	3190	3195	3100	4145	2235	3190	3141.95	2.69	0	-45425	3280	3235	3190	3145	3100	3212	3122	196	955	500	1970	5	1	39215380	1225	104.17	1.57	12	1.20	30.00	1996.00	5320	20230620	-41.26	2040	20230316	53.19	3235	-3.40	20240109	3050	2.46	20240104	5320	-41.26	20230620	2040	53.19	20230316	3.53	N	033230	500	196 억		1056605	N	N	0	N	00	N
66	20240110	120408	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3145	-45	5	-1.41	1293405450	411262	70.83	3190	3195	3100	4145	2235	3190	3144.93	2.69	0	-35245	3280	3235	3190	3145	3100	3212	3122	196	955	500	1970	5	1	39215380	1233	104.83	1.58	12	1.05	30.00	1996.00	5320	20230620	-40.88	2040	20230316	54.17	3235	-2.78	20240109	3050	3.11	20240104	5320	-40.88	20230620	2040	54.17	20230316	3.53	N	033230	500	196 억		1056605	N	N	0	N	00	N
67	20240110	110408	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3155	-35	5	-1.10	1166279870	370789	63.86	3190	3195	3100	4145	2235	3190	3145.36	2.69	0	-27894	3280	3235	3190	3145	3100	3212	3122	196	955	500	1970	5	1	39215380	1237	105.17	1.58	12	0.95	30.00	1996.00	5320	20230620	-40.70	2040	20230316	54.66	3235	-2.47	20240109	3050	3.44	20240104	5320	-40.70	20230620	2040	54.66	20230316	3.53	N	033230	500	196 억		1056605	N	N	0	N	00	N
68	20240110	100407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3130	-60	5	-1.88	818653620	260915	44.93	3190	3195	3100	4145	2235	3190	3137.56	2.69	0	-25287	3280	3235	3190	3145	3100	3212	3122	196	955	500	1970	5	1	39215380	1227	104.33	1.57	12	0.67	30.00	1996.00	5320	20230620	-41.17	2040	20230316	53.43	3235	-3.25	20240109	3050	2.62	20240104	5320	-41.17	20230620	2040	53.43	20230316	3.53	N	033230	500	196 억		1056605	N	N	0	N	00	N
69	20240110	090407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3180	-10	5	-0.31	75569945	23792	4.10	3190	3195	3160	4145	2235	3190	3176.08	2.69	0	2269	3280	3235	3190	3145	3100	3212	3122	196	955	500	1970	5	1	39215380	1247	106.00	1.59	12	0.06	30.00	1996.00	5320	20230620	-40.23	2040	20230316	55.88	3235	-1.70	20240109	3050	4.26	20240104	5320	-40.23	20230620	2040	55.88	20230316	3.53	N	033230	500	196 억		1056605	N	N	0	N	00	N
70	20240109	160406	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3190	-10	5	-0.31	1830270505	577667	64.54	3230	3235	3145	4160	2240	3200	3168.22	2.42	0	107118	3310	3255	3160	3105	3010	3282	3132	196	960	500	1980	5	1	39215380	1251	106.33	1.60	12	1.47	30.00	1996.00	5320	20230620	-40.04	1890	20230103	68.78	3235	-1.39	20240109	3050	4.59	20240104	5320	-40.04	20230620	2040	56.37	20230316	3.59	N	033230	500	196 억		949426	N	N	0	N	00	N
71	20240109	150408	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3170	-30	5	-0.94	1568609995	495359	55.34	3230	3235	3145	4160	2240	3200	3166.54	2.42	0	78385	3310	3255	3160	3105	3010	3282	3132	196	960	500	1980	5	1	39215380	1243	105.67	1.59	12	1.26	30.00	1996.00	5320	20230620	-40.41	1890	20230103	67.72	3235	-2.01	20240109	3050	3.93	20240104	5320	-40.41	20230620	2040	55.39	20230316	3.59	N	033230	500	196 억		949426	N	N	0	N	00	N
72	20240109	140407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3160	-40	5	-1.25	1385926005	437686	48.90	3230	3235	3145	4160	2240	3200	3166.40	2.42	0	49178	3310	3255	3160	3105	3010	3282	3132	196	960	500	1980	5	1	39215380	1239	105.33	1.58	12	1.12	30.00	1996.00	5320	20230620	-40.60	1890	20230103	67.20	3235	-2.32	20240109	3050	3.61	20240104	5320	-40.60	20230620	2040	54.90	20230316	3.59	N	033230	500	196 억		949426	N	N	0	N	00	N
73	20240109	130407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3160	-40	5	-1.25	1174733865	370712	41.42	3230	3235	3150	4160	2240	3200	3168.76	2.42	0	48032	3310	3255	3160	3105	3010	3282	3132	196	960	500	1980	5	1	39215380	1239	105.33	1.58	12	0.95	30.00	1996.00	5320	20230620	-40.60	1890	20230103	67.20	3235	-2.32	20240109	3050	3.61	20240104	5320	-40.60	20230620	2040	54.90	20230316	3.59	N	033230	500	196 억		949426	N	N	0	N	00	N
74	20240109	120409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3165	-35	5	-1.09	1008104360	317979	35.53	3230	3235	3155	4160	2240	3200	3170.24	2.42	0	44473	3310	3255	3160	3105	3010	3282	3132	196	960	500	1980	5	1	39215380	1241	105.50	1.59	12	0.81	30.00	1996.00	5320	20230620	-40.51	1890	20230103	67.46	3235	-2.16	20240109	3050	3.77	20240104	5320	-40.51	20230620	2040	55.15	20230316	3.59	N	033230	500	196 억		949426	N	N	0	N	00	N
75	20240109	110407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3170	-30	5	-0.94	813046915	256287	28.63	3230	3235	3155	4160	2240	3200	3172.29	2.42	0	30337	3310	3255	3160	3105	3010	3282	3132	196	960	500	1980	5	1	39215380	1243	105.67	1.59	12	0.65	30.00	1996.00	5320	20230620	-40.41	1890	20230103	67.72	3235	-2.01	20240109	3050	3.93	20240104	5320	-40.41	20230620	2040	55.39	20230316	3.59	N	033230	500	196 억		949426	N	N	0	N	00	N
76	20240109	100407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3180	-20	5	-0.62	507161870	159633	17.83	3230	3235	3160	4160	2240	3200	3176.89	2.42	0	13566	3310	3255	3160	3105	3010	3282	3132	196	960	500	1980	5	1	39215380	1247	106.00	1.59	12	0.41	30.00	1996.00	5320	20230620	-40.23	1890	20230103	68.25	3235	-1.70	20240109	3050	4.26	20240104	5320	-40.23	20230620	2040	55.88	20230316	3.59	N	033230	500	196 억		949426	N	N	0	N	00	N
77	20240109	090406	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3175	-25	5	-0.78	115949060	36226	4.05	3230	3235	3160	4160	2240	3200	3200.74	2.42	0	-10586	3310	3255	3160	3105	3010	3282	3132	196	960	500	1980	5	1	39215380	1245	105.83	1.59	12	0.09	30.00	1996.00	5320	20230620	-40.32	1890	20230103	67.99	3235	-1.85	20240109	3050	4.10	20240104	5320	-40.32	20230620	2040	55.64	20230316	3.59	N	033230	500	196 억		949426	N	N	0	N	00	N
78	20240108	160406	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3200	105	2	3.39	2813964960	888912	159.63	3065	3215	3065	4020	2170	3095	3165.63	2.17	0	98002	3195	3145	3100	3050	3005	3170	3075	196	925	500	1910	5	1	39215380	1255	106.67	1.60	12	2.27	30.00	1996.00	5320	20230620	-39.85	1890	20230103	69.31	3215	-0.47	20240108	3050	4.92	20240104	5320	-39.85	20230620	2040	56.86	20230316	3.61	N	033230	500	196 억		851977	N	N	0	N	00	N
79	20240108	150407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3190	95	2	3.07	2562230855	810262	145.51	3065	3215	3065	4020	2170	3095	3162.39	2.17	0	115101	3195	3145	3100	3050	3005	3170	3075	196	925	500	1910	5	1	39215380	1251	106.33	1.60	12	2.07	30.00	1996.00	5320	20230620	-40.04	1890	20230103	68.78	3215	-0.78	20240108	3050	4.59	20240104	5320	-40.04	20230620	2040	56.37	20230316	3.61	N	033230	500	196 억		851977	N	N	0	N	00	N
80	20240108	140406	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3170	75	2	2.42	2006740370	636322	114.27	3065	3190	3065	4020	2170	3095	3153.84	2.17	0	127048	3195	3145	3100	3050	3005	3170	3075	196	925	500	1910	5	1	39215380	1243	105.67	1.59	12	1.62	30.00	1996.00	5320	20230620	-40.41	1890	20230103	67.72	3190	-0.63	20240108	3050	3.93	20240104	5320	-40.41	20230620	2040	55.39	20230316	3.61	N	033230	500	196 억		851977	N	N	0	N	00	N
81	20240108	130405	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3175	80	2	2.58	1762499175	558961	100.38	3065	3190	3065	4020	2170	3095	3153.38	2.17	0	125338	3195	3145	3100	3050	3005	3170	3075	196	925	500	1910	5	1	39215380	1245	105.83	1.59	12	1.43	30.00	1996.00	5320	20230620	-40.32	1890	20230103	67.99	3190	-0.47	20240108	3050	4.10	20240104	5320	-40.32	20230620	2040	55.64	20230316	3.61	N	033230	500	196 억		851977	N	N	0	N	00	N
82	20240108	120407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3175	80	2	2.58	1620185735	513864	92.28	3065	3190	3065	4020	2170	3095	3153.17	2.17	0	122809	3195	3145	3100	3050	3005	3170	3075	196	925	500	1910	5	1	39215380	1245	105.83	1.59	12	1.31	30.00	1996.00	5320	20230620	-40.32	1890	20230103	67.99	3190	-0.47	20240108	3050	4.10	20240104	5320	-40.32	20230620	2040	55.64	20230316	3.61	N	033230	500	196 억		851977	N	N	0	N	00	N
83	20240108	110408	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3180	85	2	2.75	1340212250	425617	76.43	3065	3190	3065	4020	2170	3095	3149.12	2.17	0	110593	3195	3145	3100	3050	3005	3170	3075	196	925	500	1910	5	1	39215380	1247	106.00	1.59	12	1.09	30.00	1996.00	5320	20230620	-40.23	1890	20230103	68.25	3190	-0.31	20240108	3050	4.26	20240104	5320	-40.23	20230620	2040	55.88	20230316	3.61	N	033230	500	196 억		851977	N	N	0	N	00	N
84	20240108	100408	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3170	75	2	2.42	808974190	258088	46.35	3065	3180	3065	4020	2170	3095	3134.80	2.17	0	62232	3195	3145	3100	3050	3005	3170	3075	196	925	500	1910	5	1	39215380	1243	105.67	1.59	12	0.66	30.00	1996.00	5320	20230620	-40.41	1890	20230103	67.72	3180	-0.31	20240108	3050	3.93	20240104	5320	-40.41	20230620	2040	55.39	20230316	3.61	N	033230	500	196 억		851977	N	N	0	N	00	N
85	20240108	090406	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3115	20	2	0.65	104165845	33761	6.06	3065	3120	3065	4020	2170	3095	3084.79	2.17	0	10969	3195	3145	3100	3050	3005	3170	3075	196	925	500	1910	5	1	39215380	1222	103.83	1.56	12	0.09	30.00	1996.00	5320	20230620	-41.45	1890	20230103	64.81	3170	-1.74	20240104	3050	2.13	20240104	5320	-41.45	20230620	2040	52.70	20230316	3.61	N	033230	500	196 억		851977	N	N	0	N	00	N
86	20240105	160406	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3095	40	2	1.31	1717714635	552564	55.02	3060	3150	3055	3970	2140	3055	3108.66	1.99	0	68303	3211	3132	3091	3012	2971	3112	2992	196	915	500	1890	5	1	39215380	1214	103.17	1.55	12	1.41	30.00	1996.00	5320	20230620	-41.82	1890	20230103	63.76	3170	-2.37	20240104	3050	1.48	20240104	5320	-41.82	20230620	2040	51.72	20230316	3.50	N	033230	500	196 억		782066	N	N	0	N	00	N
87	20240105	150406	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3090	35	2	1.15	1614399330	519136	51.69	3060	3150	3055	3970	2140	3055	3109.79	1.99	0	84079	3211	3132	3091	3012	2971	3112	2992	196	915	500	1890	5	1	39215380	1212	103.00	1.55	12	1.32	30.00	1996.00	5320	20230620	-41.92	1890	20230103	63.49	3170	-2.52	20240104	3050	1.31	20240104	5320	-41.92	20230620	2040	51.47	20230316	3.50	N	033230	500	196 억		782066	N	N	0	N	00	N
88	20240105	140406	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3105	50	2	1.64	1372027885	440415	43.85	3060	3150	3055	3970	2140	3055	3115.32	1.99	0	84178	3211	3132	3091	3012	2971	3112	2992	196	915	500	1890	5	1	39215380	1218	103.50	1.56	12	1.12	30.00	1996.00	5320	20230620	-41.64	1890	20230103	64.29	3170	-2.05	20240104	3050	1.80	20240104	5320	-41.64	20230620	2040	52.21	20230316	3.50	N	033230	500	196 억		782066	N	N	0	N	00	N
89	20240105	130406	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3115	60	2	1.96	1122575710	360026	35.85	3060	3150	3055	3970	2140	3055	3118.06	1.99	0	84224	3211	3132	3091	3012	2971	3112	2992	196	915	500	1890	5	1	39215380	1222	103.83	1.56	12	0.92	30.00	1996.00	5320	20230620	-41.45	1890	20230103	64.81	3170	-1.74	20240104	3050	2.13	20240104	5320	-41.45	20230620	2040	52.70	20230316	3.50	N	033230	500	196 억		782066	N	N	0	N	00	N
90	20240105	120406	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3130	75	2	2.45	980966345	314814	31.35	3060	3150	3055	3970	2140	3055	3116.04	1.99	0	74416	3211	3132	3091	3012	2971	3112	2992	196	915	500	1890	5	1	39215380	1227	104.33	1.57	12	0.80	30.00	1996.00	5320	20230620	-41.17	1890	20230103	65.61	3170	-1.26	20240104	3050	2.62	20240104	5320	-41.17	20230620	2040	53.43	20230316	3.50	N	033230	500	196 억		782066	N	N	0	N	00	N
91	20240105	110405	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3145	90	2	2.95	847973610	272258	27.11	3060	3150	3055	3970	2140	3055	3114.62	1.99	0	69860	3211	3132	3091	3012	2971	3112	2992	196	915	500	1890	5	1	39215380	1233	104.83	1.58	12	0.69	30.00	1996.00	5320	20230620	-40.88	1890	20230103	66.40	3170	-0.79	20240104	3050	3.11	20240104	5320	-40.88	20230620	2040	54.17	20230316	3.50	N	033230	500	196 억		782066	N	N	0	N	00	N
92	20240105	100408	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3120	65	2	2.13	554419070	178560	17.78	3060	3145	3055	3970	2140	3055	3104.97	1.99	0	34397	3211	3132	3091	3012	2971	3112	2992	196	915	500	1890	5	1	39215380	1224	104.00	1.56	12	0.46	30.00	1996.00	5320	20230620	-41.35	1890	20230103	65.08	3170	-1.58	20240104	3050	2.30	20240104	5320	-41.35	20230620	2040	52.94	20230316	3.50	N	033230	500	196 억		782066	N	N	0	N	00	N
93	20240105	090405	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3060	5	2	0.16	21440920	7003	0.70	3060	3070	3060	3970	2140	3055	3061.77	1.99	0	-2529	3211	3132	3091	3012	2971	3112	2992	196	915	500	1890	5	1	39215380	1200	102.00	1.53	12	0.02	30.00	1996.00	5320	20230620	-42.48	1890	20230103	61.90	3170	-3.47	20240104	3050	0.33	20240104	5320	-42.48	20230620	2040	50.00	20230316	3.50	N	033230	500	196 억		782066	N	N	0	N	00	N
94	20240104	160403	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3055	-45	5	-1.45	3099810250	994240	152.48	3085	3170	3050	4030	2170	3100	3117.89	2.36	0	-141845	3193	3146	3103	3056	3013	3125	3035	196	930	500	1920	5	1	39215380	1198	101.83	1.53	12	2.54	30.00	1996.00	5320	20230620	-42.58	1890	20230103	61.64	3170	-3.63	20240104	3050	0.16	20240104	5320	-42.58	20230620	2040	49.75	20230316	3.67	N	033230	500	196 억		924211	N	N	0	N	00	N
95	20240104	150405	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3085	-15	5	-0.48	2864601240	917560	140.72	3085	3170	3050	4030	2170	3100	3121.98	2.36	0	-137539	3193	3146	3103	3056	3013	3125	3035	196	930	500	1920	5	1	39215380	1210	102.83	1.55	12	2.34	30.00	1996.00	5320	20230620	-42.01	1890	20230103	63.23	3170	-2.68	20240104	3050	1.15	20240104	5320	-42.01	20230620	2040	51.23	20230316	3.67	N	033230	500	196 억		924211	N	N	0	N	00	N
96	20240104	140405	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3080	-20	5	-0.65	2699248885	863945	132.49	3085	3170	3050	4030	2170	3100	3124.33	2.36	0	-125354	3193	3146	3103	3056	3013	3125	3035	196	930	500	1920	5	1	39215380	1208	102.67	1.54	12	2.20	30.00	1996.00	5320	20230620	-42.11	1890	20230103	62.96	3170	-2.84	20240104	3050	0.98	20240104	5320	-42.11	20230620	2040	50.98	20230316	3.67	N	033230	500	196 억		924211	N	N	0	N	00	N
97	20240104	130405	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3105	5	2	0.16	2435412070	778533	119.40	3085	3170	3050	4030	2170	3100	3128.21	2.36	0	-118345	3193	3146	3103	3056	3013	3125	3035	196	930	500	1920	5	1	39215380	1218	103.50	1.56	12	1.99	30.00	1996.00	5320	20230620	-41.64	1890	20230103	64.29	3170	-2.05	20240104	3050	1.80	20240104	5320	-41.64	20230620	2040	52.21	20230316	3.67	N	033230	500	196 억		924211	N	N	0	N	00	N
98	20240104	120404	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3110	10	2	0.32	2344980070	749450	114.94	3085	3170	3050	4030	2170	3100	3128.93	2.36	0	-118293	3193	3146	3103	3056	3013	3125	3035	196	930	500	1920	5	1	39215380	1220	103.67	1.56	12	1.91	30.00	1996.00	5320	20230620	-41.54	1890	20230103	64.55	3170	-1.89	20240104	3050	1.97	20240104	5320	-41.54	20230620	2040	52.45	20230316	3.67	N	033230	500	196 억		924211	N	N	0	N	00	N
99	20240104	110404	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3100	0	3	0.00	2197695725	702081	107.67	3085	3170	3050	4030	2170	3100	3130.26	2.36	0	-107988	3193	3146	3103	3056	3013	3125	3035	196	930	500	1920	5	1	39215380	1216	103.33	1.55	12	1.79	30.00	1996.00	5320	20230620	-41.73	1890	20230103	64.02	3170	-2.21	20240104	3050	1.64	20240104	5320	-41.73	20230620	2040	51.96	20230316	3.67	N	033230	500	196 억		924211	N	N	0	N	00	N
100	20240104	100404	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3120	20	2	0.65	1805673600	575633	88.28	3085	3170	3050	4030	2170	3100	3136.85	2.36	0	-88735	3193	3146	3103	3056	3013	3125	3035	196	930	500	1920	5	1	39215380	1224	104.00	1.56	12	1.47	30.00	1996.00	5320	20230620	-41.35	1890	20230103	65.08	3170	-1.58	20240104	3050	2.30	20240104	5320	-41.35	20230620	2040	52.94	20230316	3.67	N	033230	500	196 억		924211	N	N	0	N	00	N
101	20240104	090405	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3055	-45	5	-1.45	78278700	25564	3.92	3085	3090	3050	4030	2170	3100	3062.07	2.36	0	-10131	3193	3146	3103	3056	3013	3125	3035	196	930	500	1920	5	1	39215380	1198	101.83	1.53	12	0.07	30.00	1996.00	5320	20230620	-42.58	1890	20230103	61.64	3165	-3.48	20240102	3050	0.16	20240104	5320	-42.58	20230620	2040	49.75	20230316	3.67	N	033230	500	196 억		924211	N	N	0	N	00	N
102	20240103	160403	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3100	-20	5	-0.64	2013481095	648593	142.78	3110	3150	3060	4055	2185	3120	3104.32	2.71	0	-139788	3220	3170	3115	3065	3010	3195	3090	196	935	500	1930	5	1	39215380	1216	103.33	1.55	12	1.65	30.00	1996.00	5320	20230620	-41.73	1890	20221227	64.02	3165	-2.05	20240102	3060	1.31	20240103	5320	-41.73	20230620	1890	64.02	20230103	3.68	N	033230	500	196 억		1063999	N	N	0	N	00	N
103	20240103	150403	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3095	-25	5	-0.80	1943841860	626105	137.83	3110	3150	3060	4055	2185	3120	3104.60	2.71	0	-138099	3220	3170	3115	3065	3010	3195	3090	196	935	500	1930	5	1	39215380	1214	103.17	1.55	12	1.60	30.00	1996.00	5320	20230620	-41.82	1890	20221227	63.76	3165	-2.21	20240102	3060	1.14	20240103	5320	-41.82	20230620	1890	63.76	20230103	3.68	N	033230	500	196 억		1063999	N	N	0	N	00	N
104	20240103	140401	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3095	-25	5	-0.80	1841077900	592842	130.51	3110	3150	3060	4055	2185	3120	3105.45	2.71	0	-138023	3220	3170	3115	3065	3010	3195	3090	196	935	500	1930	5	1	39215380	1214	103.17	1.55	12	1.51	30.00	1996.00	5320	20230620	-41.82	1890	20221227	63.76	3165	-2.21	20240102	3060	1.14	20240103	5320	-41.82	20230620	1890	63.76	20230103	3.68	N	033230	500	196 억		1063999	N	N	0	N	00	N
105	20240103	130403	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3100	-20	5	-0.64	1733768420	558106	122.86	3110	3150	3060	4055	2185	3120	3106.46	2.71	0	-132913	3220	3170	3115	3065	3010	3195	3090	196	935	500	1930	5	1	39215380	1216	103.33	1.55	12	1.42	30.00	1996.00	5320	20230620	-41.73	1890	20221227	64.02	3165	-2.05	20240102	3060	1.31	20240103	5320	-41.73	20230620	1890	64.02	20230103	3.68	N	033230	500	196 억		1063999	N	N	0	N	00	N
106	20240103	120405	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3100	-20	5	-0.64	1618657355	520934	114.68	3110	3150	3060	4055	2185	3120	3107.16	2.71	0	-123074	3220	3170	3115	3065	3010	3195	3090	196	935	500	1930	5	1	39215380	1216	103.33	1.55	12	1.33	30.00	1996.00	5320	20230620	-41.73	1890	20221227	64.02	3165	-2.05	20240102	3060	1.31	20240103	5320	-41.73	20230620	1890	64.02	20230103	3.68	N	033230	500	196 억		1063999	N	N	0	N	00	N
107	20240103	110402	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3100	-20	5	-0.64	677751575	219904	48.41	3110	3130	3060	4055	2185	3120	3081.61	2.71	0	-22870	3220	3170	3115	3065	3010	3195	3090	196	935	500	1930	5	1	39215380	1216	103.33	1.55	12	0.56	30.00	1996.00	5320	20230620	-41.73	1890	20221227	64.02	3165	-2.05	20240102	3060	1.31	20240103	5320	-41.73	20230620	1890	64.02	20230103	3.68	N	033230	500	196 억		1063999	N	N	0	N	00	N
108	20240103	100402	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3065	-55	5	-1.76	421601430	136931	30.14	3110	3120	3060	4055	2185	3120	3078.19	2.71	0	-30479	3220	3170	3115	3065	3010	3195	3090	196	935	500	1930	5	1	39215380	1202	102.17	1.54	12	0.35	30.00	1996.00	5320	20230620	-42.39	1890	20221227	62.17	3165	-3.16	20240102	3060	0.16	20240103	5320	-42.39	20230620	1890	62.17	20230103	3.68	N	033230	500	196 억		1063999	N	N	0	N	00	N
109	20240103	090401	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3075	-45	5	-1.44	104209075	33692	7.42	3110	3120	3070	4055	2185	3120	3090.87	2.71	0	-3632	3220	3170	3115	3065	3010	3195	3090	196	935	500	1930	5	1	39215380	1206	102.50	1.54	12	0.09	30.00	1996.00	5320	20230620	-42.20	1890	20221227	62.70	3165	-2.84	20240102	3060	0.49	20240102	5320	-42.20	20230620	1890	62.70	20230103	3.68	N	033230	500	196 억		1063999	N	N	0	N	00	N
110	20240102	160402	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3120	-20	5	-0.64	1396171870	450581	81.44	3095	3165	3060	4080	2200	3140	3098.37	2.71	0	3080	3230	3185	3100	3055	2970	3207	3077	196	940	500	1940	5	1	39215380	1224	104.00	1.56	12	1.15	30.00	1996.00	5320	20230620	-41.35	1890	20221227	65.08	3165	-1.42	20240102	3060	1.96	20240102	5320	-41.35	20230620	1890	65.08	20230103	3.63	N	033230	500	196 억		1061219	N	N	0	N	00	N
111	20240102	150401	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3110	-30	5	-0.96	1299806640	419677	75.85	3095	3165	3060	4080	2200	3140	3097.16	2.71	0	3500	3230	3185	3100	3055	2970	3207	3077	196	940	500	1940	5	1	39215380	1220	103.67	1.56	12	1.07	30.00	1996.00	5320	20230620	-41.54	1890	20221227	64.55	3165	-1.74	20240102	3060	1.63	20240102	5320	-41.54	20230620	1890	64.55	20230103	3.63	N	033230	500	196 억		1061219	N	N	0	N	00	N
112	20240102	140402	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3125	-15	5	-0.48	1183285030	382268	69.09	3095	3165	3060	4080	2200	3140	3095.43	2.71	0	2798	3230	3185	3100	3055	2970	3207	3077	196	940	500	1940	5	1	39215380	1225	104.17	1.57	12	0.97	30.00	1996.00	5320	20230620	-41.26	1890	20221227	65.34	3165	-1.26	20240102	3060	2.12	20240102	5320	-41.26	20230620	1890	65.34	20230103	3.63	N	033230	500	196 억		1061219	N	N	0	N	00	N
113	20240102	130400	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3125	-15	5	-0.48	1020030665	329827	59.61	3095	3165	3060	4080	2200	3140	3092.62	2.71	0	-5076	3230	3185	3100	3055	2970	3207	3077	196	940	500	1940	5	1	39215380	1225	104.17	1.57	12	0.84	30.00	1996.00	5320	20230620	-41.26	1890	20221227	65.34	3165	-1.26	20240102	3060	2.12	20240102	5320	-41.26	20230620	1890	65.34	20230103	3.63	N	033230	500	196 억		1061219	N	N	0	N	00	N
114	20240102	120401	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3110	-30	5	-0.96	896791240	290181	52.45	3095	3165	3060	4080	2200	3140	3090.45	2.71	0	-11855	3230	3185	3100	3055	2970	3207	3077	196	940	500	1940	5	1	39215380	1220	103.67	1.56	12	0.74	30.00	1996.00	5320	20230620	-41.54	1890	20221227	64.55	3165	-1.74	20240102	3060	1.63	20240102	5320	-41.54	20230620	1890	64.55	20230103	3.63	N	033230	500	196 억		1061219	N	N	0	N	00	N
115	20240102	110400	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3060	-80	5	-2.55	691210520	223440	40.38	3095	3165	3060	4080	2200	3140	3093.49	2.71	0	-34033	3230	3185	3100	3055	2970	3207	3077	196	940	500	1940	5	1	39215380	1200	102.00	1.53	12	0.57	30.00	1996.00	5320	20230620	-42.48	1890	20221227	61.90	3165	-3.32	20240102	3060	0.00	20240102	5320	-42.48	20230620	1890	61.90	20230103	3.63	N	033230	500	196 억		1061219	N	N	0	N	00	N
116	20240102	100356	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3110	-30	5	-0.96	123535070	39867	7.21	3095	3135	3095	4080	2200	3140	3098.68	2.71	0	1803	3230	3185	3100	3055	2970	3207	3077	196	940	500	1940	5	1	39215380	1220	103.67	1.56	12	0.10	30.00	1996.00	5320	20230620	-41.54	1890	20221227	64.55	3135	-0.80	20240102	3095	0.48	20240102	5320	-41.54	20230620	1890	64.55	20230103	3.63	N	033230	500	196 억		1061219	N	N	0	N	00	N
117	20240102	090352	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3140	0	3	0.00	0	0	0.00	0	0	0	4080	2200	3140	0.00	2.71	0	0	3230	3185	3100	3055	2970	3207	3077	196	940	500	1940	5	1	39215380	1231	104.67	1.57	12	0.00	30.00	1996.00	5320	20230620	-40.98	1890	20221227	66.14	0	0.00	0	0	0.00	0	5320	-40.98	20230620	1890	66.14	20230103	3.63	N	033230	500	196 억		1061219	N	N	0	N	00	N