KissMeData/038680/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	120448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4925	95	2	1.97	346518640	70780	92.20	4805	4940	4805	6270	3385	4830	4895.71	1.76	0	22109	4966	4897	4856	4787	4746	4877	4767	97	1440	500	3180	5	1	19426828	957	-23.79	1.16	12	0.36	-207.00	4228.00	7050	20230207	-30.14	4120	20231016	19.54	5580	-11.74	20240116	4645	6.03	20240117	7050	-30.14	20230207	4120	19.54	20231016	1.33	N	038680	500	97 억		341244	N	N	0	N	00	N
3	20240123	110447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4920	90	2	1.86	266174020	54474	70.96	4805	4920	4805	6270	3385	4830	4886.26	1.76	0	18779	4966	4897	4856	4787	4746	4877	4767	97	1440	500	3180	5	1	19426828	956	-23.77	1.16	12	0.28	-207.00	4228.00	7050	20230207	-30.21	4120	20231016	19.42	5580	-11.83	20240116	4645	5.92	20240117	7050	-30.21	20230207	4120	19.42	20231016	1.33	N	038680	500	97 억		341244	N	N	0	N	00	N
4	20240123	100446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4915	85	2	1.76	178591670	36642	47.73	4805	4915	4805	6270	3385	4830	4873.96	1.76	0	10347	4966	4897	4856	4787	4746	4877	4767	97	1440	500	3180	5	1	19426828	955	-23.74	1.16	12	0.19	-207.00	4228.00	7050	20230207	-30.28	4120	20231016	19.30	5580	-11.92	20240116	4645	5.81	20240117	7050	-30.28	20230207	4120	19.30	20231016	1.33	N	038680	500	97 억		341244	N	N	0	N	00	N
5	20240123	090446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4880	50	2	1.04	23112055	4769	6.21	4805	4895	4805	6270	3385	4830	4846.31	1.76	0	-170	4966	4897	4856	4787	4746	4877	4767	97	1440	500	3180	5	1	19426828	948	-23.57	1.15	12	0.02	-207.00	4228.00	7050	20230207	-30.78	4120	20231016	18.45	5580	-12.54	20240116	4645	5.06	20240117	7050	-30.78	20230207	4120	18.45	20231016	1.33	N	038680	500	97 억		341244	N	N	0	N	00	N
6	20240119	160443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4820	110	2	2.34	474631535	97721	81.96	4790	4905	4785	6120	3300	4710	4857.07	1.52	0	35881	4930	4820	4735	4625	4540	4875	4680	96	1410	500	3100	5	1	19277176	929	-23.29	1.14	12	0.51	-207.00	4228.00	7050	20230207	-31.63	4120	20231016	16.99	5580	-13.62	20240116	4645	3.77	20240117	7050	-31.63	20230207	4120	16.99	20231016	1.53	N	038680	500	96 억		293757	N	N	0	N	00	N
7	20240119	150444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4805	95	2	2.02	452599680	93147	78.13	4790	4905	4785	6120	3300	4710	4858.98	1.52	0	35862	4930	4820	4735	4625	4540	4875	4680	96	1410	500	3100	5	1	19277176	926	-23.21	1.14	12	0.48	-207.00	4228.00	7050	20230207	-31.84	4120	20231016	16.63	5580	-13.89	20240116	4645	3.44	20240117	7050	-31.84	20230207	4120	16.63	20231016	1.53	N	038680	500	96 억		293757	N	N	0	N	00	N
8	20240119	140443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4800	90	2	1.91	424898830	87368	73.28	4790	4905	4790	6120	3300	4710	4863.32	1.52	0	38203	4930	4820	4735	4625	4540	4875	4680	96	1410	500	3100	5	1	19277176	925	-23.19	1.14	12	0.45	-207.00	4228.00	7050	20230207	-31.91	4120	20231016	16.50	5580	-13.98	20240116	4645	3.34	20240117	7050	-31.91	20230207	4120	16.50	20231016	1.53	N	038680	500	96 억		293757	N	N	0	N	00	N
9	20240119	130444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4810	100	2	2.12	394483555	81043	67.97	4790	4905	4790	6120	3300	4710	4867.58	1.52	0	41279	4930	4820	4735	4625	4540	4875	4680	96	1410	500	3100	5	1	19277176	927	-23.24	1.14	12	0.42	-207.00	4228.00	7050	20230207	-31.77	4120	20231016	16.75	5580	-13.80	20240116	4645	3.55	20240117	7050	-31.77	20230207	4120	16.75	20231016	1.53	N	038680	500	96 억		293757	N	N	0	N	00	N
10	20240119	120446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4845	135	2	2.87	367633535	75472	63.30	4790	4905	4790	6120	3300	4710	4871.12	1.52	0	41652	4930	4820	4735	4625	4540	4875	4680	96	1410	500	3100	5	1	19277176	934	-23.41	1.15	12	0.39	-207.00	4228.00	7050	20230207	-31.28	4120	20231016	17.60	5580	-13.17	20240116	4645	4.31	20240117	7050	-31.28	20230207	4120	17.60	20231016	1.53	N	038680	500	96 억		293757	N	N	0	N	00	N
11	20240119	110445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4855	145	2	3.08	341384605	70052	58.76	4790	4905	4790	6120	3300	4710	4873.30	1.52	0	39100	4930	4820	4735	4625	4540	4875	4680	96	1410	500	3100	5	1	19277176	936	-23.45	1.15	12	0.36	-207.00	4228.00	7050	20230207	-31.13	4120	20231016	17.84	5580	-12.99	20240116	4645	4.52	20240117	7050	-31.13	20230207	4120	17.84	20231016	1.53	N	038680	500	96 억		293757	N	N	0	N	00	N
12	20240119	100449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4860	150	2	3.18	305994490	62771	52.65	4790	4905	4790	6120	3300	4710	4874.77	1.52	0	37853	4930	4820	4735	4625	4540	4875	4680	96	1410	500	3100	5	1	19277176	937	-23.48	1.15	12	0.33	-207.00	4228.00	7050	20230207	-31.06	4120	20231016	17.96	5580	-12.90	20240116	4645	4.63	20240117	7050	-31.06	20230207	4120	17.96	20231016	1.53	N	038680	500	96 억		293757	N	N	0	N	00	N
13	20240119	090443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4820	110	2	2.34	18526325	3842	3.22	4790	4845	4790	6120	3300	4710	4822.05	1.52	0	470	4930	4820	4735	4625	4540	4875	4680	96	1410	500	3100	5	1	19277176	929	-23.29	1.14	12	0.02	-207.00	4228.00	7050	20230207	-31.63	4120	20231016	16.99	5580	-13.62	20240116	4645	3.77	20240117	7050	-31.63	20230207	4120	16.99	20231016	1.53	N	038680	500	96 억		293757	N	N	0	N	00	N
14	20240118	160443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	45	2	0.96	532991710	112349	84.61	4665	4845	4650	6060	3270	4665	4744.07	1.29	0	44607	4858	4761	4703	4606	4548	4732	4577	96	1395	500	3070	5	1	19277176	908	-22.75	1.11	12	0.58	-207.00	4228.00	7050	20230207	-33.19	4120	20231016	14.32	5580	-15.59	20240116	4645	1.40	20240117	7050	-33.19	20230207	4120	14.32	20231016	1.50	N	038680	500	96 억		249150	N	N	0	N	00	N
15	20240118	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4760	95	2	2.04	381380485	80338	60.50	4665	4845	4650	6060	3270	4665	4747.20	1.29	0	20046	4858	4761	4703	4606	4548	4732	4577	96	1395	500	3070	5	1	19277176	918	-23.00	1.13	12	0.42	-207.00	4228.00	7050	20230207	-32.48	4120	20231016	15.53	5580	-14.70	20240116	4645	2.48	20240117	7050	-32.48	20230207	4120	15.53	20231016	1.50	N	038680	500	96 억		249150	N	N	0	N	00	N
16	20240118	140443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4725	60	2	1.29	253615495	53357	40.18	4665	4845	4650	6060	3270	4665	4753.18	1.29	0	8819	4858	4761	4703	4606	4548	4732	4577	96	1395	500	3070	5	1	19277176	911	-22.83	1.12	12	0.28	-207.00	4228.00	7050	20230207	-32.98	4120	20231016	14.68	5580	-15.32	20240116	4645	1.72	20240117	7050	-32.98	20230207	4120	14.68	20231016	1.50	N	038680	500	96 억		249150	N	N	0	N	00	N
17	20240118	130443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4780	115	2	2.47	210510965	44221	33.30	4665	4845	4650	6060	3270	4665	4760.43	1.29	0	8733	4858	4761	4703	4606	4548	4732	4577	96	1395	500	3070	5	1	19277176	921	-23.09	1.13	12	0.23	-207.00	4228.00	7050	20230207	-32.20	4120	20231016	16.02	5580	-14.34	20240116	4645	2.91	20240117	7050	-32.20	20230207	4120	16.02	20231016	1.50	N	038680	500	96 억		249150	N	N	0	N	00	N
18	20240118	120445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4750	85	2	1.82	193488920	40660	30.62	4665	4845	4650	6060	3270	4665	4758.71	1.29	0	8034	4858	4761	4703	4606	4548	4732	4577	96	1395	500	3070	5	1	19277176	916	-22.95	1.12	12	0.21	-207.00	4228.00	7050	20230207	-32.62	4120	20231016	15.29	5580	-14.87	20240116	4645	2.26	20240117	7050	-32.62	20230207	4120	15.29	20231016	1.50	N	038680	500	96 억		249150	N	N	0	N	00	N
19	20240118	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4795	130	2	2.79	165635690	34821	26.22	4665	4845	4650	6060	3270	4665	4756.78	1.29	0	7773	4858	4761	4703	4606	4548	4732	4577	96	1395	500	3070	5	1	19277176	924	-23.16	1.13	12	0.18	-207.00	4228.00	7050	20230207	-31.99	4120	20231016	16.38	5580	-14.07	20240116	4645	3.23	20240117	7050	-31.99	20230207	4120	16.38	20231016	1.50	N	038680	500	96 억		249150	N	N	0	N	00	N
20	20240118	100442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4770	105	2	2.25	106670665	22491	16.94	4665	4845	4650	6060	3270	4665	4742.82	1.29	0	407	4858	4761	4703	4606	4548	4732	4577	96	1395	500	3070	5	1	19277176	920	-23.04	1.13	12	0.12	-207.00	4228.00	7050	20230207	-32.34	4120	20231016	15.78	5580	-14.52	20240116	4645	2.69	20240117	7050	-32.34	20230207	4120	15.78	20231016	1.50	N	038680	500	96 억		249150	N	N	0	N	00	N
21	20240118	090442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4680	15	2	0.32	6782575	1454	1.09	4665	4680	4660	6060	3270	4665	4664.77	1.29	0	282	4858	4761	4703	4606	4548	4732	4577	96	1395	500	3070	5	1	19277176	902	-22.61	1.11	12	0.01	-207.00	4228.00	7050	20230207	-33.62	4120	20231016	13.59	5580	-16.13	20240116	4645	0.75	20240117	7050	-33.62	20230207	4120	13.59	20231016	1.50	N	038680	500	96 억		249150	N	N	0	N	00	N
22	20240117	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4665	-100	5	-2.10	622014560	132407	7.53	4800	4800	4645	6190	3340	4765	4698.08	1.26	0	5482	5851	5307	5036	4492	4221	5172	4357	96	1425	500	3140	5	1	19277176	899	-22.54	1.10	12	0.69	-207.00	4228.00	7050	20230207	-33.83	4120	20231016	13.23	5580	-16.40	20240116	4645	0.43	20240117	7050	-33.83	20230207	4120	13.23	20231016	1.53	N	038680	500	96 억		243689	N	N	0	N	00	N
23	20240117	150444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4680	-85	5	-1.78	593161370	126222	7.18	4800	4800	4645	6190	3340	4765	4699.35	1.26	0	5687	5851	5307	5036	4492	4221	5172	4357	96	1425	500	3140	5	1	19277176	902	-22.61	1.11	12	0.65	-207.00	4228.00	7050	20230207	-33.62	4120	20231016	13.59	5580	-16.13	20240116	4645	0.75	20240117	7050	-33.62	20230207	4120	13.59	20231016	1.53	N	038680	500	96 억		243689	N	N	0	N	00	N
24	20240117	140442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4685	-80	5	-1.68	564703135	120130	6.83	4800	4800	4645	6190	3340	4765	4700.77	1.26	0	7077	5851	5307	5036	4492	4221	5172	4357	96	1425	500	3140	5	1	19277176	903	-22.63	1.11	12	0.62	-207.00	4228.00	7050	20230207	-33.55	4120	20231016	13.71	5580	-16.04	20240116	4645	0.86	20240117	7050	-33.55	20230207	4120	13.71	20231016	1.53	N	038680	500	96 억		243689	N	N	0	N	00	N
25	20240117	130443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-90	5	-1.89	488496460	103760	5.90	4800	4800	4650	6190	3340	4765	4707.95	1.26	0	7442	5851	5307	5036	4492	4221	5172	4357	96	1425	500	3140	5	1	19277176	901	-22.58	1.11	12	0.54	-207.00	4228.00	7050	20230207	-33.69	4120	20231016	13.47	5580	-16.22	20240116	4650	0.54	20240117	7050	-33.69	20230207	4120	13.47	20231016	1.53	N	038680	500	96 억		243689	N	N	0	N	00	N
26	20240117	120444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4700	-65	5	-1.36	448920015	95276	5.42	4800	4800	4660	6190	3340	4765	4711.78	1.26	0	7603	5851	5307	5036	4492	4221	5172	4357	96	1425	500	3140	5	1	19277176	906	-22.71	1.11	12	0.49	-207.00	4228.00	7050	20230207	-33.33	4120	20231016	14.08	5580	-15.77	20240116	4660	0.86	20240117	7050	-33.33	20230207	4120	14.08	20231016	1.53	N	038680	500	96 억		243689	N	N	0	N	00	N
27	20240117	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4715	-50	5	-1.05	299194460	63273	3.60	4800	4800	4700	6190	3340	4765	4728.63	1.26	0	3011	5851	5307	5036	4492	4221	5172	4357	96	1425	500	3140	5	1	19277176	909	-22.78	1.12	12	0.33	-207.00	4228.00	7050	20230207	-33.12	4120	20231016	14.44	5580	-15.50	20240116	4700	0.32	20240117	7050	-33.12	20230207	4120	14.44	20231016	1.53	N	038680	500	96 억		243689	N	N	0	N	00	N
28	20240117	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4720	-45	5	-0.94	182048390	38405	2.18	4800	4800	4710	6190	3340	4765	4740.23	1.26	0	-977	5851	5307	5036	4492	4221	5172	4357	96	1425	500	3140	5	1	19277176	910	-22.80	1.12	12	0.20	-207.00	4228.00	7050	20230207	-33.05	4120	20231016	14.56	5580	-15.41	20240116	4710	0.21	20240117	7050	-33.05	20230207	4120	14.56	20231016	1.53	N	038680	500	96 억		243689	N	N	0	N	00	N
29	20240117	090442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4770	5	2	0.10	23412250	4890	0.28	4800	4800	4770	6190	3340	4765	4787.78	1.26	0	-1196	5851	5307	5036	4492	4221	5172	4357	96	1425	500	3140	5	1	19277176	920	-23.04	1.13	12	0.03	-207.00	4228.00	7050	20230207	-32.34	4120	20231016	15.78	5580	-14.52	20240116	4755	0.32	20240104	7050	-32.34	20230207	4120	15.78	20231016	1.53	N	038680	500	96 억		243689	N	N	0	N	00	N
30	20240116	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4765	-335	5	-6.57	8940538205	1754539	679.69	5080	5580	4765	6630	3570	5100	5096.24	2.00	0	-141532	5380	5240	5060	4920	4740	5310	4990	96	1530	500	3360	5	1	19277176	919	-23.02	1.13	12	9.10	-207.00	4228.00	7050	20230207	-32.41	4120	20231016	15.66	5580	-14.61	20240116	4755	0.21	20240104	7050	-32.41	20230207	4120	15.66	20231016	1.59	N	038680	500	96 억		385632	N	N	0	N	00	N
31	20240116	150441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4780	-320	5	-6.27	8805146160	1726150	668.69	5080	5580	4770	6630	3570	5100	5101.03	2.00	0	-142853	5380	5240	5060	4920	4740	5310	4990	96	1530	500	3360	5	1	19277176	921	-23.09	1.13	12	8.95	-207.00	4228.00	7050	20230207	-32.20	4120	20231016	16.02	5580	-14.34	20240116	4755	0.53	20240104	7050	-32.20	20230207	4120	16.02	20231016	1.59	N	038680	500	96 억		385632	N	N	0	N	00	N
32	20240116	140442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4790	-310	5	-6.08	8625466600	1688619	654.15	5080	5580	4770	6630	3570	5100	5108.00	2.00	0	-138483	5380	5240	5060	4920	4740	5310	4990	96	1530	500	3360	5	1	19277176	923	-23.14	1.13	12	8.76	-207.00	4228.00	7050	20230207	-32.06	4120	20231016	16.26	5580	-14.16	20240116	4755	0.74	20240104	7050	-32.06	20230207	4120	16.26	20231016	1.59	N	038680	500	96 억		385632	N	N	0	N	00	N
33	20240116	130441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4810	-290	5	-5.69	8432617480	1648340	638.54	5080	5580	4770	6630	3570	5100	5115.82	2.00	0	-131932	5380	5240	5060	4920	4740	5310	4990	96	1530	500	3360	5	1	19277176	927	-23.24	1.14	12	8.55	-207.00	4228.00	7050	20230207	-31.77	4120	20231016	16.75	5580	-13.80	20240116	4755	1.16	20240104	7050	-31.77	20230207	4120	16.75	20231016	1.59	N	038680	500	96 억		385632	N	N	0	N	00	N
34	20240116	120441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4795	-305	5	-5.98	8312226575	1623249	628.83	5080	5580	4770	6630	3570	5100	5120.73	2.00	0	-127901	5380	5240	5060	4920	4740	5310	4990	96	1530	500	3360	5	1	19277176	924	-23.16	1.13	12	8.42	-207.00	4228.00	7050	20230207	-31.99	4120	20231016	16.38	5580	-14.07	20240116	4755	0.84	20240104	7050	-31.99	20230207	4120	16.38	20231016	1.59	N	038680	500	96 억		385632	N	N	0	N	00	N
35	20240116	110440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4815	-285	5	-5.59	8067632860	1572361	609.11	5080	5580	4770	6630	3570	5100	5130.90	2.00	0	-123221	5380	5240	5060	4920	4740	5310	4990	96	1530	500	3360	5	1	19277176	928	-23.26	1.14	12	8.16	-207.00	4228.00	7050	20230207	-31.70	4120	20231016	16.87	5580	-13.71	20240116	4755	1.26	20240104	7050	-31.70	20230207	4120	16.87	20231016	1.59	N	038680	500	96 억		385632	N	N	0	N	00	N
36	20240116	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4775	-325	5	-6.37	7620288080	1479305	573.06	5080	5580	4770	6630	3570	5100	5151.26	2.00	0	-128429	5380	5240	5060	4920	4740	5310	4990	96	1530	500	3360	5	1	19277176	920	-23.07	1.13	12	7.67	-207.00	4228.00	7050	20230207	-32.27	4120	20231016	15.90	5580	-14.43	20240116	4755	0.42	20240104	7050	-32.27	20230207	4120	15.90	20231016	1.59	N	038680	500	96 억		385632	N	N	0	N	00	N
37	20240116	090439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5100	0	3	0.00	53504260	10422	4.04	5080	5180	5050	6630	3570	5100	5133.78	2.00	0	-3011	5380	5240	5060	4920	4740	5310	4990	96	1530	500	3360	10	1	19277176	983	-24.64	1.21	12	0.05	-207.00	4228.00	7050	20230207	-27.66	4120	20231016	23.79	5200	-1.92	20240115	4755	7.26	20240104	7050	-27.66	20230207	4120	23.79	20231016	1.59	N	038680	500	96 억		385632	N	N	0	N	00	N
38	20240115	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5100	230	2	4.72	1294763610	256698	251.30	4880	5200	4880	6330	3410	4870	5043.90	2.05	0	-4629	5090	4980	4920	4810	4750	4950	4780	96	1460	500	3210	10	1	19277176	983	-24.64	1.21	12	1.33	-207.00	4228.00	7050	20230207	-27.66	4120	20231016	23.79	5200	-1.92	20240115	4755	7.26	20240104	7050	-27.66	20230207	4120	23.79	20231016	1.61	N	038680	500	96 억		395077	N	N	0	N	00	N
39	20240115	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5050	180	2	3.70	1190071600	236126	231.16	4880	5200	4880	6330	3410	4870	5039.99	2.05	0	-2846	5090	4980	4920	4810	4750	4950	4780	96	1460	500	3210	10	1	19277176	973	-24.40	1.19	12	1.22	-207.00	4228.00	7050	20230207	-28.37	4120	20231016	22.57	5200	-2.88	20240115	4755	6.20	20240104	7050	-28.37	20230207	4120	22.57	20231016	1.61	N	038680	500	96 억		395077	N	N	0	N	00	N
40	20240115	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5120	250	2	5.13	790324165	156603	153.31	4880	5200	4880	6330	3410	4870	5046.67	2.05	0	-13340	5090	4980	4920	4810	4750	4950	4780	96	1460	500	3210	10	1	19277176	987	-24.73	1.21	12	0.81	-207.00	4228.00	7050	20230207	-27.38	4120	20231016	24.27	5200	-1.54	20240115	4755	7.68	20240104	7050	-27.38	20230207	4120	24.27	20231016	1.61	N	038680	500	96 억		395077	N	N	0	N	00	N
41	20240115	130439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4920	50	2	1.03	204467470	41537	40.66	4880	5000	4880	6330	3410	4870	4922.54	2.05	0	3509	5090	4980	4920	4810	4750	4950	4780	96	1460	500	3210	5	1	19277176	948	-23.77	1.16	12	0.22	-207.00	4228.00	7050	20230207	-30.21	4120	20231016	19.42	5190	-5.20	20240108	4755	3.47	20240104	7050	-30.21	20230207	4120	19.42	20231016	1.61	N	038680	500	96 억		395077	N	N	0	N	00	N
42	20240115	120439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4900	30	2	0.62	182407945	37039	36.26	4880	5000	4880	6330	3410	4870	4924.75	2.05	0	3151	5090	4980	4920	4810	4750	4950	4780	96	1460	500	3210	5	1	19277176	945	-23.67	1.16	12	0.19	-207.00	4228.00	7050	20230207	-30.50	4120	20231016	18.93	5190	-5.59	20240108	4755	3.05	20240104	7050	-30.50	20230207	4120	18.93	20231016	1.61	N	038680	500	96 억		395077	N	N	0	N	00	N
43	20240115	110439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4920	50	2	1.03	136877885	27739	27.16	4880	5000	4880	6330	3410	4870	4934.49	2.05	0	4751	5090	4980	4920	4810	4750	4950	4780	96	1460	500	3210	5	1	19277176	948	-23.77	1.16	12	0.14	-207.00	4228.00	7050	20230207	-30.21	4120	20231016	19.42	5190	-5.20	20240108	4755	3.47	20240104	7050	-30.21	20230207	4120	19.42	20231016	1.61	N	038680	500	96 억		395077	N	N	0	N	00	N
44	20240115	100438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4960	90	2	1.85	91604595	18562	18.17	4880	5000	4880	6330	3410	4870	4935.06	2.05	0	6476	5090	4980	4920	4810	4750	4950	4780	96	1460	500	3210	5	1	19277176	956	-23.96	1.17	12	0.10	-207.00	4228.00	7050	20230207	-29.65	4120	20231016	20.39	5190	-4.43	20240108	4755	4.31	20240104	7050	-29.65	20230207	4120	20.39	20231016	1.61	N	038680	500	96 억		395077	N	N	0	N	00	N
45	20240115	090439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4960	90	2	1.85	17287400	3494	3.42	4880	5000	4880	6330	3410	4870	4947.74	2.05	0	-975	5090	4980	4920	4810	4750	4950	4780	96	1460	500	3210	5	1	19277176	956	-23.96	1.17	12	0.02	-207.00	4228.00	7050	20230207	-29.65	4120	20231016	20.39	5190	-4.43	20240108	4755	4.31	20240104	7050	-29.65	20230207	4120	20.39	20231016	1.61	N	038680	500	96 억		395077	N	N	0	N	00	N
46	20240112	160437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4870	-130	5	-2.60	502934995	102073	78.89	5020	5030	4860	6500	3500	5000	4925.75	2.07	0	-3719	5166	5082	5036	4952	4906	5060	4930	96	1500	500	3300	5	1	19277176	939	-23.53	1.15	12	0.53	-207.00	4228.00	7050	20230207	-30.92	4120	20231016	18.20	5190	-6.17	20240108	4755	2.42	20240104	7050	-30.92	20230207	4120	18.20	20231016	1.54	N	038680	500	96 억		398796	N	N	0	N	00	N
47	20240112	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4870	-130	5	-2.60	483225285	98032	75.77	5020	5030	4860	6500	3500	5000	4927.71	2.07	0	-5438	5166	5082	5036	4952	4906	5060	4930	96	1500	500	3300	5	1	19277176	939	-23.53	1.15	12	0.51	-207.00	4228.00	7050	20230207	-30.92	4120	20231016	18.20	5190	-6.17	20240108	4755	2.42	20240104	7050	-30.92	20230207	4120	18.20	20231016	1.54	N	038680	500	96 억		398796	N	N	0	N	00	N
48	20240112	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4900	-100	5	-2.00	422762355	85639	66.19	5020	5030	4860	6500	3500	5000	4934.97	2.07	0	-7570	5166	5082	5036	4952	4906	5060	4930	96	1500	500	3300	5	1	19277176	945	-23.67	1.16	12	0.44	-207.00	4228.00	7050	20230207	-30.50	4120	20231016	18.93	5190	-5.59	20240108	4755	3.05	20240104	7050	-30.50	20230207	4120	18.93	20231016	1.54	N	038680	500	96 억		398796	N	N	0	N	00	N
49	20240112	130437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4905	-95	5	-1.90	361765700	73108	56.50	5020	5030	4860	6500	3500	5000	4946.85	2.07	0	-9413	5166	5082	5036	4952	4906	5060	4930	96	1500	500	3300	5	1	19277176	946	-23.70	1.16	12	0.38	-207.00	4228.00	7050	20230207	-30.43	4120	20231016	19.05	5190	-5.49	20240108	4755	3.15	20240104	7050	-30.43	20230207	4120	19.05	20231016	1.54	N	038680	500	96 억		398796	N	N	0	N	00	N
50	20240112	120438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4940	-60	5	-1.20	293081415	59069	45.65	5020	5030	4900	6500	3500	5000	4960.27	2.07	0	-12090	5166	5082	5036	4952	4906	5060	4930	96	1500	500	3300	5	1	19277176	952	-23.86	1.17	12	0.31	-207.00	4228.00	7050	20230207	-29.93	4120	20231016	19.90	5190	-4.82	20240108	4755	3.89	20240104	7050	-29.93	20230207	4120	19.90	20231016	1.54	N	038680	500	96 억		398796	N	N	0	N	00	N
51	20240112	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4950	-50	5	-1.00	253278145	50978	39.40	5020	5030	4930	6500	3500	5000	4967.02	2.07	0	-12022	5166	5082	5036	4952	4906	5060	4930	96	1500	500	3300	5	1	19277176	954	-23.91	1.17	12	0.26	-207.00	4228.00	7050	20230207	-29.79	4120	20231016	20.15	5190	-4.62	20240108	4755	4.10	20240104	7050	-29.79	20230207	4120	20.15	20231016	1.54	N	038680	500	96 억		398796	N	N	0	N	00	N
52	20240112	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4955	-45	5	-0.90	216093220	43451	33.58	5020	5030	4940	6500	3500	5000	4971.90	2.07	0	-12790	5166	5082	5036	4952	4906	5060	4930	96	1500	500	3300	5	1	19277176	955	-23.94	1.17	12	0.23	-207.00	4228.00	7050	20230207	-29.72	4120	20231016	20.27	5190	-4.53	20240108	4755	4.21	20240104	7050	-29.72	20230207	4120	20.27	20231016	1.54	N	038680	500	96 억		398796	N	N	0	N	00	N
53	20240112	090436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	30	2	0.60	24974820	4991	3.86	5020	5030	4990	6500	3500	5000	5006.86	2.07	0	-945	5166	5082	5036	4952	4906	5060	4930	96	1500	500	3300	10	1	19277176	970	-24.30	1.19	12	0.03	-207.00	4228.00	7050	20230207	-28.65	4120	20231016	22.09	5190	-3.08	20240108	4755	5.78	20240104	7050	-28.65	20230207	4120	22.09	20231016	1.54	N	038680	500	96 억		398796	N	N	0	N	00	N
54	20240111	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	-30	5	-0.60	642994250	127517	87.62	5080	5120	4990	6530	3530	5030	5042.44	1.97	0	17150	5220	5125	5045	4950	4870	5085	4910	96	1500	500	3310	10	1	19277176	964	-24.15	1.18	12	0.66	-207.00	4228.00	7050	20230207	-29.08	4120	20231016	21.36	5190	-3.66	20240108	4755	5.15	20240104	7050	-29.08	20230207	4120	21.36	20231016	1.54	N	038680	500	96 억		379750	N	N	0	N	00	N
55	20240111	150438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5010	-20	5	-0.40	609366810	120796	83.00	5080	5120	4990	6530	3530	5030	5044.59	1.97	0	16725	5220	5125	5045	4950	4870	5085	4910	96	1500	500	3310	10	1	19277176	966	-24.20	1.18	12	0.63	-207.00	4228.00	7050	20230207	-28.94	4120	20231016	21.60	5190	-3.47	20240108	4755	5.36	20240104	7050	-28.94	20230207	4120	21.60	20231016	1.54	N	038680	500	96 억		379750	N	N	0	N	00	N
56	20240111	140437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5010	-20	5	-0.40	545414170	108026	74.23	5080	5120	4990	6530	3530	5030	5048.92	1.97	0	13561	5220	5125	5045	4950	4870	5085	4910	96	1500	500	3310	10	1	19277176	966	-24.20	1.18	12	0.56	-207.00	4228.00	7050	20230207	-28.94	4120	20231016	21.60	5190	-3.47	20240108	4755	5.36	20240104	7050	-28.94	20230207	4120	21.60	20231016	1.54	N	038680	500	96 억		379750	N	N	0	N	00	N
57	20240111	130434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	-30	5	-0.60	513898795	101742	69.91	5080	5120	4995	6530	3530	5030	5051.00	1.97	0	13744	5220	5125	5045	4950	4870	5085	4910	96	1500	500	3310	10	1	19277176	964	-24.15	1.18	12	0.53	-207.00	4228.00	7050	20230207	-29.08	4120	20231016	21.36	5190	-3.66	20240108	4755	5.15	20240104	7050	-29.08	20230207	4120	21.36	20231016	1.54	N	038680	500	96 억		379750	N	N	0	N	00	N
58	20240111	120435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5020	-10	5	-0.20	441811550	87351	60.02	5080	5120	5000	6530	3530	5030	5057.89	1.97	0	15274	5220	5125	5045	4950	4870	5085	4910	96	1500	500	3310	10	1	19277176	968	-24.25	1.19	12	0.45	-207.00	4228.00	7050	20230207	-28.79	4120	20231016	21.84	5190	-3.28	20240108	4755	5.57	20240104	7050	-28.79	20230207	4120	21.84	20231016	1.54	N	038680	500	96 억		379750	N	N	0	N	00	N
59	20240111	110438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5040	10	2	0.20	383532520	75785	52.08	5080	5120	5000	6530	3530	5030	5060.80	1.97	0	15057	5220	5125	5045	4950	4870	5085	4910	96	1500	500	3310	10	1	19277176	972	-24.35	1.19	12	0.39	-207.00	4228.00	7050	20230207	-28.51	4120	20231016	22.33	5190	-2.89	20240108	4755	5.99	20240104	7050	-28.51	20230207	4120	22.33	20231016	1.54	N	038680	500	96 억		379750	N	N	0	N	00	N
60	20240111	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5040	10	2	0.20	339669870	67069	46.09	5080	5120	5000	6530	3530	5030	5064.48	1.97	0	17209	5220	5125	5045	4950	4870	5085	4910	96	1500	500	3310	10	1	19277176	972	-24.35	1.19	12	0.35	-207.00	4228.00	7050	20230207	-28.51	4120	20231016	22.33	5190	-2.89	20240108	4755	5.99	20240104	7050	-28.51	20230207	4120	22.33	20231016	1.54	N	038680	500	96 억		379750	N	N	0	N	00	N
61	20240111	090435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5060	30	2	0.60	37160420	7372	5.07	5080	5080	5010	6530	3530	5030	5040.75	1.97	0	4336	5220	5125	5045	4950	4870	5085	4910	96	1500	500	3310	10	1	19277176	975	-24.44	1.20	12	0.04	-207.00	4228.00	7050	20230207	-28.23	4120	20231016	22.82	5190	-2.50	20240108	4755	6.41	20240104	7050	-28.23	20230207	4120	22.82	20231016	1.54	N	038680	500	96 억		379750	N	N	0	N	00	N
62	20240110	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5030	-50	5	-0.98	727408760	145151	82.04	5140	5140	4965	6600	3560	5080	5011.33	2.05	0	-14104	5210	5145	5045	4980	4880	5162	4997	96	1520	500	3350	10	1	19277176	970	-24.30	1.19	12	0.75	-207.00	4228.00	7050	20230207	-28.65	4120	20231016	22.09	5190	-3.08	20240108	4755	5.78	20240104	7050	-28.65	20230207	4120	22.09	20231016	1.45	N	038680	500	96 억		395075	N	N	0	N	00	N
63	20240110	150435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5020	-60	5	-1.18	643992460	128578	72.67	5140	5140	4965	6600	3560	5080	5008.50	2.05	0	-8769	5210	5145	5045	4980	4880	5162	4997	96	1520	500	3350	10	1	19277176	968	-24.25	1.19	12	0.67	-207.00	4228.00	7050	20230207	-28.79	4120	20231016	21.84	5190	-3.28	20240108	4755	5.57	20240104	7050	-28.79	20230207	4120	21.84	20231016	1.45	N	038680	500	96 억		395075	N	N	0	N	00	N
64	20240110	140436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	-80	5	-1.57	551354610	110013	62.18	5140	5140	4965	6600	3560	5080	5011.64	2.05	0	-12302	5210	5145	5045	4980	4880	5162	4997	96	1520	500	3350	10	1	19277176	964	-24.15	1.18	12	0.57	-207.00	4228.00	7050	20230207	-29.08	4120	20231016	21.36	5190	-3.66	20240108	4755	5.15	20240104	7050	-29.08	20230207	4120	21.36	20231016	1.45	N	038680	500	96 억		395075	N	N	0	N	00	N
65	20240110	130435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4970	-110	5	-2.17	431713255	86173	48.71	5140	5140	4965	6600	3560	5080	5009.73	2.05	0	-9821	5210	5145	5045	4980	4880	5162	4997	96	1520	500	3350	5	1	19277176	958	-24.01	1.18	12	0.45	-207.00	4228.00	7050	20230207	-29.50	4120	20231016	20.63	5190	-4.24	20240108	4755	4.52	20240104	7050	-29.50	20230207	4120	20.63	20231016	1.45	N	038680	500	96 억		395075	N	N	0	N	00	N
66	20240110	120436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4985	-95	5	-1.87	312483545	62189	35.15	5140	5140	4970	6600	3560	5080	5024.62	2.05	0	-10325	5210	5145	5045	4980	4880	5162	4997	96	1520	500	3350	5	1	19277176	961	-24.08	1.18	12	0.32	-207.00	4228.00	7050	20230207	-29.29	4120	20231016	21.00	5190	-3.95	20240108	4755	4.84	20240104	7050	-29.29	20230207	4120	21.00	20231016	1.45	N	038680	500	96 억		395075	N	N	0	N	00	N
67	20240110	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	-80	5	-1.57	230071380	45686	25.82	5140	5140	4990	6600	3560	5080	5035.79	2.05	0	-8973	5210	5145	5045	4980	4880	5162	4997	96	1520	500	3350	10	1	19277176	964	-24.15	1.18	12	0.24	-207.00	4228.00	7050	20230207	-29.08	4120	20231016	21.36	5190	-3.66	20240108	4755	5.15	20240104	7050	-29.08	20230207	4120	21.36	20231016	1.45	N	038680	500	96 억		395075	N	N	0	N	00	N
68	20240110	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5040	-40	5	-0.79	177210960	35124	19.85	5140	5140	5010	6600	3560	5080	5045.16	2.05	0	-10154	5210	5145	5045	4980	4880	5162	4997	96	1520	500	3350	10	1	19277176	972	-24.35	1.19	12	0.18	-207.00	4228.00	7050	20230207	-28.51	4120	20231016	22.33	5190	-2.89	20240108	4755	5.99	20240104	7050	-28.51	20230207	4120	22.33	20231016	1.45	N	038680	500	96 억		395075	N	N	0	N	00	N
69	20240110	090433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5040	-40	5	-0.79	37631900	7384	4.17	5140	5140	5040	6600	3560	5080	5096.73	2.05	0	-3264	5210	5145	5045	4980	4880	5162	4997	96	1520	500	3350	10	1	19277176	972	-24.35	1.19	12	0.04	-207.00	4228.00	7050	20230207	-28.51	4120	20231016	22.33	5190	-2.89	20240108	4755	5.99	20240104	7050	-28.51	20230207	4120	22.33	20231016	1.45	N	038680	500	96 억		395075	N	N	0	N	00	N
70	20240109	160433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5080	-30	5	-0.59	886042045	176600	36.68	5080	5110	4945	6640	3580	5110	5015.75	1.95	0	21820	5416	5262	5036	4882	4656	5340	4960	96	1530	500	3370	10	1	19277176	979	-24.54	1.20	12	0.92	-207.00	4228.00	7050	20230207	-27.94	4120	20231016	23.30	5190	-2.12	20240108	4755	6.83	20240104	7050	-27.94	20230207	4120	23.30	20231016	1.47	N	038680	500	96 억		375686	N	N	0	N	00	N
71	20240109	150434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5010	-100	5	-1.96	818151015	163214	33.90	5080	5090	4945	6640	3580	5110	5011.11	1.95	0	21679	5416	5262	5036	4882	4656	5340	4960	96	1530	500	3370	10	1	19277176	966	-24.20	1.18	12	0.85	-207.00	4228.00	7050	20230207	-28.94	4120	20231016	21.60	5190	-3.47	20240108	4755	5.36	20240104	7050	-28.94	20230207	4120	21.60	20231016	1.47	N	038680	500	96 억		375686	N	N	0	N	00	N
72	20240109	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5000	-110	5	-2.15	748177270	149253	31.00	5080	5090	4945	6640	3580	5110	5011.02	1.95	0	16470	5416	5262	5036	4882	4656	5340	4960	96	1530	500	3370	10	1	19277176	964	-24.15	1.18	12	0.77	-207.00	4228.00	7050	20230207	-29.08	4120	20231016	21.36	5190	-3.66	20240108	4755	5.15	20240104	7050	-29.08	20230207	4120	21.36	20231016	1.47	N	038680	500	96 억		375686	N	N	0	N	00	N
73	20240109	130433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5040	-70	5	-1.37	661328075	131909	27.40	5080	5090	4945	6640	3580	5110	5011.50	1.95	0	14121	5416	5262	5036	4882	4656	5340	4960	96	1530	500	3370	10	1	19277176	972	-24.35	1.19	12	0.68	-207.00	4228.00	7050	20230207	-28.51	4120	20231016	22.33	5190	-2.89	20240108	4755	5.99	20240104	7050	-28.51	20230207	4120	22.33	20231016	1.47	N	038680	500	96 억		375686	N	N	0	N	00	N
74	20240109	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5010	-100	5	-1.96	642169885	128096	26.61	5080	5090	4945	6640	3580	5110	5011.11	1.95	0	13859	5416	5262	5036	4882	4656	5340	4960	96	1530	500	3370	10	1	19277176	966	-24.20	1.18	12	0.66	-207.00	4228.00	7050	20230207	-28.94	4120	20231016	21.60	5190	-3.47	20240108	4755	5.36	20240104	7050	-28.94	20230207	4120	21.60	20231016	1.47	N	038680	500	96 억		375686	N	N	0	N	00	N
75	20240109	110434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5010	-100	5	-1.96	585681215	116829	24.27	5080	5090	4945	6640	3580	5110	5010.86	1.95	0	13592	5416	5262	5036	4882	4656	5340	4960	96	1530	500	3370	10	1	19277176	966	-24.20	1.18	12	0.61	-207.00	4228.00	7050	20230207	-28.94	4120	20231016	21.60	5190	-3.47	20240108	4755	5.36	20240104	7050	-28.94	20230207	4120	21.60	20231016	1.47	N	038680	500	96 억		375686	N	N	0	N	00	N
76	20240109	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5050	-60	5	-1.17	485978145	96985	20.15	5080	5090	4945	6640	3580	5110	5008.02	1.95	0	8814	5416	5262	5036	4882	4656	5340	4960	96	1530	500	3370	10	1	19277176	973	-24.40	1.19	12	0.50	-207.00	4228.00	7050	20230207	-28.37	4120	20231016	22.57	5190	-2.70	20240108	4755	6.20	20240104	7050	-28.37	20230207	4120	22.57	20231016	1.47	N	038680	500	96 억		375686	N	N	0	N	00	N
77	20240109	090433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4950	-160	5	-3.13	284908840	56969	11.83	5080	5090	4945	6640	3580	5110	4995.70	1.95	0	2153	5416	5262	5036	4882	4656	5340	4960	96	1530	500	3370	5	1	19277176	954	-23.91	1.17	12	0.30	-207.00	4228.00	7050	20230207	-29.79	4120	20231016	20.15	5190	-4.62	20240108	4755	4.10	20240104	7050	-29.79	20230207	4120	20.15	20231016	1.47	N	038680	500	96 억		375686	N	N	0	N	00	N
78	20240108	160433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5110	240	2	4.93	2377015255	471372	407.95	4875	5190	4810	6330	3410	4870	5042.42	2.05	0	-19456	5066	4967	4866	4767	4666	5017	4817	96	1460	500	3210	10	1	19277176	985	-24.69	1.21	12	2.45	-207.00	4228.00	7050	20230207	-27.52	4120	20231016	24.03	5190	-1.54	20240108	4755	7.47	20240104	7050	-27.52	20230207	4120	24.03	20231016	1.50	N	038680	500	96 억		394415	N	N	0	N	00	N
79	20240108	150434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5060	190	2	3.90	1937418885	385285	333.44	4875	5190	4810	6330	3410	4870	5028.57	2.05	0	-13574	5066	4967	4866	4767	4666	5017	4817	96	1460	500	3210	10	1	19277176	975	-24.44	1.20	12	2.00	-207.00	4228.00	7050	20230207	-28.23	4120	20231016	22.82	5190	-2.50	20240108	4755	6.41	20240104	7050	-28.23	20230207	4120	22.82	20231016	1.50	N	038680	500	96 억		394415	N	N	0	N	00	N
80	20240108	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4980	110	2	2.26	740477235	150077	129.88	4875	5000	4810	6330	3410	4870	4934.02	2.05	0	24250	5066	4967	4866	4767	4666	5017	4817	96	1460	500	3210	5	1	19277176	960	-24.06	1.18	12	0.78	-207.00	4228.00	7050	20230207	-29.36	4120	20231016	20.87	5000	-0.40	20240108	4755	4.73	20240104	7050	-29.36	20230207	4120	20.87	20231016	1.50	N	038680	500	96 억		394415	N	N	0	N	00	N
81	20240108	130432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4965	95	2	1.95	626474650	127208	110.09	4875	4985	4810	6330	3410	4870	4924.84	2.05	0	22080	5066	4967	4866	4767	4666	5017	4817	96	1460	500	3210	5	1	19277176	957	-23.99	1.17	12	0.66	-207.00	4228.00	7050	20230207	-29.57	4120	20231016	20.51	4985	-0.40	20240108	4755	4.42	20240104	7050	-29.57	20230207	4120	20.51	20231016	1.50	N	038680	500	96 억		394415	N	N	0	N	00	N
82	20240108	120434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4965	95	2	1.95	563772485	114595	99.18	4875	4980	4810	6330	3410	4870	4919.73	2.05	0	24693	5066	4967	4866	4767	4666	5017	4817	96	1460	500	3210	5	1	19277176	957	-23.99	1.17	12	0.59	-207.00	4228.00	7050	20230207	-29.57	4120	20231016	20.51	4980	-0.30	20240108	4755	4.42	20240104	7050	-29.57	20230207	4120	20.51	20231016	1.50	N	038680	500	96 억		394415	N	N	0	N	00	N
83	20240108	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4960	90	2	1.85	450176840	91709	79.37	4875	4960	4810	6330	3410	4870	4908.79	2.05	0	27858	5066	4967	4866	4767	4666	5017	4817	96	1460	500	3210	5	1	19277176	956	-23.96	1.17	12	0.48	-207.00	4228.00	7050	20230207	-29.65	4120	20231016	20.39	4965	-0.10	20240105	4755	4.31	20240104	7050	-29.65	20230207	4120	20.39	20231016	1.50	N	038680	500	96 억		394415	N	N	0	N	00	N
84	20240108	100435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4900	30	2	0.62	315456170	64444	55.77	4875	4950	4810	6330	3410	4870	4895.08	2.05	0	22229	5066	4967	4866	4767	4666	5017	4817	96	1460	500	3210	5	1	19277176	945	-23.67	1.16	12	0.33	-207.00	4228.00	7050	20230207	-30.50	4120	20231016	18.93	4965	-1.31	20240105	4755	3.05	20240104	7050	-30.50	20230207	4120	18.93	20231016	1.50	N	038680	500	96 억		394415	N	N	0	N	00	N
85	20240108	090433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4890	20	2	0.41	54265930	11119	9.62	4875	4895	4855	6330	3410	4870	4880.55	2.05	0	146	5066	4967	4866	4767	4666	5017	4817	96	1460	500	3210	5	1	19277176	943	-23.62	1.16	12	0.06	-207.00	4228.00	7050	20230207	-30.64	4120	20231016	18.69	4965	-1.51	20240105	4755	2.84	20240104	7050	-30.64	20230207	4120	18.69	20231016	1.50	N	038680	500	96 억		394415	N	N	0	N	00	N
86	20240105	160432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4870	105	2	2.20	557402895	114813	224.40	4865	4965	4765	6190	3340	4765	4854.83	1.90	0	27867	4925	4845	4800	4720	4675	4822	4697	96	1425	500	3140	5	1	19277176	939	-23.53	1.15	12	0.60	-207.00	4228.00	7050	20230207	-30.92	4120	20231016	18.20	4965	-1.91	20240105	4755	2.42	20240104	7050	-30.92	20230207	4120	18.20	20231016	1.51	N	038680	500	96 억		366589	N	N	0	N	00	N
87	20240105	150434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4850	85	2	1.78	516058100	106302	207.76	4865	4965	4765	6190	3340	4765	4854.64	1.90	0	22269	4925	4845	4800	4720	4675	4822	4697	96	1425	500	3140	5	1	19277176	935	-23.43	1.15	12	0.55	-207.00	4228.00	7050	20230207	-31.21	4120	20231016	17.72	4965	-2.32	20240105	4755	2.00	20240104	7050	-31.21	20230207	4120	17.72	20231016	1.51	N	038680	500	96 억		366589	N	N	0	N	00	N
88	20240105	140431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4850	85	2	1.78	455408110	93768	183.27	4865	4965	4765	6190	3340	4765	4856.75	1.90	0	18311	4925	4845	4800	4720	4675	4822	4697	96	1425	500	3140	5	1	19277176	935	-23.43	1.15	12	0.49	-207.00	4228.00	7050	20230207	-31.21	4120	20231016	17.72	4965	-2.32	20240105	4755	2.00	20240104	7050	-31.21	20230207	4120	17.72	20231016	1.51	N	038680	500	96 억		366589	N	N	0	N	00	N
89	20240105	130433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4860	95	2	1.99	415433545	85505	167.12	4865	4965	4765	6190	3340	4765	4858.59	1.90	0	18582	4925	4845	4800	4720	4675	4822	4697	96	1425	500	3140	5	1	19277176	937	-23.48	1.15	12	0.44	-207.00	4228.00	7050	20230207	-31.06	4120	20231016	17.96	4965	-2.11	20240105	4755	2.21	20240104	7050	-31.06	20230207	4120	17.96	20231016	1.51	N	038680	500	96 억		366589	N	N	0	N	00	N
90	20240105	120433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4860	95	2	1.99	357738535	73627	143.90	4865	4965	4765	6190	3340	4765	4858.80	1.90	0	12317	4925	4845	4800	4720	4675	4822	4697	96	1425	500	3140	5	1	19277176	937	-23.48	1.15	12	0.38	-207.00	4228.00	7050	20230207	-31.06	4120	20231016	17.96	4965	-2.11	20240105	4755	2.21	20240104	7050	-31.06	20230207	4120	17.96	20231016	1.51	N	038680	500	96 억		366589	N	N	0	N	00	N
91	20240105	110431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4830	65	2	1.36	317408090	65313	127.65	4865	4965	4765	6190	3340	4765	4859.80	1.90	0	7651	4925	4845	4800	4720	4675	4822	4697	96	1425	500	3140	5	1	19277176	931	-23.33	1.14	12	0.34	-207.00	4228.00	7050	20230207	-31.49	4120	20231016	17.23	4965	-2.72	20240105	4755	1.58	20240104	7050	-31.49	20230207	4120	17.23	20231016	1.51	N	038680	500	96 억		366589	N	N	0	N	00	N
92	20240105	100435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4830	65	2	1.36	286908805	59002	115.32	4865	4965	4765	6190	3340	4765	4862.70	1.90	0	6372	4925	4845	4800	4720	4675	4822	4697	96	1425	500	3140	5	1	19277176	931	-23.33	1.14	12	0.31	-207.00	4228.00	7050	20230207	-31.49	4120	20231016	17.23	4965	-2.72	20240105	4755	1.58	20240104	7050	-31.49	20230207	4120	17.23	20231016	1.51	N	038680	500	96 억		366589	N	N	0	N	00	N
93	20240105	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4900	135	2	2.83	44550175	9137	17.86	4865	4900	4845	6190	3340	4765	4875.80	1.90	0	-122	4925	4845	4800	4720	4675	4822	4697	96	1425	500	3140	5	1	19277176	945	-23.67	1.16	12	0.05	-207.00	4228.00	7050	20230207	-30.50	4120	20231016	18.93	4910	-0.20	20240102	4755	3.05	20240104	7050	-30.50	20230207	4120	18.93	20231016	1.51	N	038680	500	96 억		366589	N	N	0	N	00	N
94	20240104	160430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4765	-105	5	-2.16	245554960	51053	101.48	4830	4880	4755	6330	3410	4870	4809.99	2.00	0	-12759	4936	4902	4866	4832	4796	4885	4815	95	1460	500	3210	5	1	19078387	909	-23.02	1.13	12	0.27	-207.00	4228.00	7050	20230207	-32.41	4120	20231016	15.66	4910	-2.95	20240102	4755	0.21	20240104	7050	-32.41	20230207	4120	15.66	20231016	1.52	N	038680	500	95 억		381050	N	N	0	N	00	N
95	20240104	150431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4780	-90	5	-1.85	215018075	44648	88.75	4830	4880	4775	6330	3410	4870	4815.85	2.00	0	-11973	4936	4902	4866	4832	4796	4885	4815	95	1460	500	3210	5	1	19078387	912	-23.09	1.13	12	0.23	-207.00	4228.00	7050	20230207	-32.20	4120	20231016	16.02	4910	-2.65	20240102	4775	0.10	20240104	7050	-32.20	20230207	4120	16.02	20231016	1.52	N	038680	500	95 억		381050	N	N	0	N	00	N
96	20240104	140431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4805	-65	5	-1.33	178329815	36990	73.53	4830	4880	4775	6330	3410	4870	4821.03	2.00	0	-12071	4936	4902	4866	4832	4796	4885	4815	95	1460	500	3210	5	1	19078387	917	-23.21	1.14	12	0.19	-207.00	4228.00	7050	20230207	-31.84	4120	20231016	16.63	4910	-2.14	20240102	4775	0.63	20240104	7050	-31.84	20230207	4120	16.63	20231016	1.52	N	038680	500	95 억		381050	N	N	0	N	00	N
97	20240104	130432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4805	-65	5	-1.33	164183345	34038	67.66	4830	4880	4775	6330	3410	4870	4823.53	2.00	0	-12182	4936	4902	4866	4832	4796	4885	4815	95	1460	500	3210	5	1	19078387	917	-23.21	1.14	12	0.18	-207.00	4228.00	7050	20230207	-31.84	4120	20231016	16.63	4910	-2.14	20240102	4775	0.63	20240104	7050	-31.84	20230207	4120	16.63	20231016	1.52	N	038680	500	95 억		381050	N	N	0	N	00	N
98	20240104	120430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4800	-70	5	-1.44	150870015	31258	62.13	4830	4880	4785	6330	3410	4870	4826.60	2.00	0	-11837	4936	4902	4866	4832	4796	4885	4815	95	1460	500	3210	5	1	19078387	916	-23.19	1.14	12	0.16	-207.00	4228.00	7050	20230207	-31.91	4120	20231016	16.50	4910	-2.24	20240102	4785	0.31	20240104	7050	-31.91	20230207	4120	16.50	20231016	1.52	N	038680	500	95 억		381050	N	N	0	N	00	N
99	20240104	110430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4840	-30	5	-0.62	102956940	21286	42.31	4830	4880	4805	6330	3410	4870	4836.84	2.00	0	-8651	4936	4902	4866	4832	4796	4885	4815	95	1460	500	3210	5	1	19078387	923	-23.38	1.14	12	0.11	-207.00	4228.00	7050	20230207	-31.35	4120	20231016	17.48	4910	-1.43	20240102	4795	0.94	20240102	7050	-31.35	20230207	4120	17.48	20231016	1.52	N	038680	500	95 억		381050	N	N	0	N	00	N
100	20240104	100430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4850	-20	5	-0.41	58818990	12145	24.14	4830	4880	4820	6330	3410	4870	4843.06	2.00	0	-3426	4936	4902	4866	4832	4796	4885	4815	95	1460	500	3210	5	1	19078387	925	-23.43	1.15	12	0.06	-207.00	4228.00	7050	20230207	-31.21	4120	20231016	17.72	4910	-1.22	20240102	4795	1.15	20240102	7050	-31.21	20230207	4120	17.72	20231016	1.52	N	038680	500	95 억		381050	N	N	0	N	00	N
101	20240104	090432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4820	-50	5	-1.03	8750750	1813	3.60	4830	4830	4820	6330	3410	4870	4826.67	2.00	0	-681	4936	4902	4866	4832	4796	4885	4815	95	1460	500	3210	5	1	19078387	920	-23.29	1.14	12	0.01	-207.00	4228.00	7050	20230207	-31.63	4120	20231016	16.99	4910	-1.83	20240102	4795	0.52	20240102	7050	-31.63	20230207	4120	16.99	20231016	1.52	N	038680	500	95 억		381050	N	N	0	N	00	N
102	20240103	160429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4870	-30	5	-0.61	244335070	50287	43.00	4900	4900	4830	6370	3430	4900	4858.81	1.96	0	7060	4983	4941	4868	4826	4753	4962	4847	95	1470	500	3230	5	1	19078387	929	-23.53	1.15	12	0.26	-207.00	4228.00	7050	20230207	-30.92	4120	20231016	18.20	4910	-0.81	20240102	4795	1.56	20240102	7050	-30.92	20230207	4120	18.20	20231016	1.52	N	038680	500	95 억		373984	N	N	0	N	00	N
103	20240103	150429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4845	-55	5	-1.12	230208535	47380	40.51	4900	4900	4830	6370	3430	4900	4858.77	1.96	0	6013	4983	4941	4868	4826	4753	4962	4847	95	1470	500	3230	5	1	19078387	924	-23.41	1.15	12	0.25	-207.00	4228.00	7050	20230207	-31.28	4120	20231016	17.60	4910	-1.32	20240102	4795	1.04	20240102	7050	-31.28	20230207	4120	17.60	20231016	1.52	N	038680	500	95 억		373984	N	N	0	N	00	N
104	20240103	140427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4865	-35	5	-0.71	185784325	38223	32.68	4900	4900	4830	6370	3430	4900	4860.54	1.96	0	4325	4983	4941	4868	4826	4753	4962	4847	95	1470	500	3230	5	1	19078387	928	-23.50	1.15	12	0.20	-207.00	4228.00	7050	20230207	-30.99	4120	20231016	18.08	4910	-0.92	20240102	4795	1.46	20240102	7050	-30.99	20230207	4120	18.08	20231016	1.52	N	038680	500	95 억		373984	N	N	0	N	00	N
105	20240103	130429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4860	-40	5	-0.82	151164295	31097	26.59	4900	4900	4830	6370	3430	4900	4861.06	1.96	0	1349	4983	4941	4868	4826	4753	4962	4847	95	1470	500	3230	5	1	19078387	927	-23.48	1.15	12	0.16	-207.00	4228.00	7050	20230207	-31.06	4120	20231016	17.96	4910	-1.02	20240102	4795	1.36	20240102	7050	-31.06	20230207	4120	17.96	20231016	1.52	N	038680	500	95 억		373984	N	N	0	N	00	N
106	20240103	120431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4865	-35	5	-0.71	113168205	23270	19.90	4900	4900	4830	6370	3430	4900	4863.27	1.96	0	1001	4983	4941	4868	4826	4753	4962	4847	95	1470	500	3230	5	1	19078387	928	-23.50	1.15	12	0.12	-207.00	4228.00	7050	20230207	-30.99	4120	20231016	18.08	4910	-0.92	20240102	4795	1.46	20240102	7050	-30.99	20230207	4120	18.08	20231016	1.52	N	038680	500	95 억		373984	N	N	0	N	00	N
107	20240103	110428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4875	-25	5	-0.51	100263815	20612	17.62	4900	4900	4830	6370	3430	4900	4864.34	1.96	0	37	4983	4941	4868	4826	4753	4962	4847	95	1470	500	3230	5	1	19078387	930	-23.55	1.15	12	0.11	-207.00	4228.00	7050	20230207	-30.85	4120	20231016	18.33	4910	-0.71	20240102	4795	1.67	20240102	7050	-30.85	20230207	4120	18.33	20231016	1.52	N	038680	500	95 억		373984	N	N	0	N	00	N
108	20240103	100428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4895	-5	5	-0.10	47613645	9782	8.36	4900	4900	4830	6370	3430	4900	4867.48	1.96	0	499	4983	4941	4868	4826	4753	4962	4847	95	1470	500	3230	5	1	19078387	934	-23.65	1.16	12	0.05	-207.00	4228.00	7050	20230207	-30.57	4120	20231016	18.81	4910	-0.31	20240102	4795	2.09	20240102	7050	-30.57	20230207	4120	18.81	20231016	1.52	N	038680	500	95 억		373984	N	N	0	N	00	N
109	20240103	090428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4830	-70	5	-1.43	5159670	1067	0.91	4900	4900	4830	6370	3430	4900	4835.68	1.96	0	504	4983	4941	4868	4826	4753	4962	4847	95	1470	500	3230	5	1	19078387	921	-23.33	1.14	12	0.01	-207.00	4228.00	7050	20230207	-31.49	4120	20231016	17.23	4910	-1.63	20240102	4795	0.73	20240102	7050	-31.49	20230207	4120	17.23	20231016	1.52	N	038680	500	95 억		373984	N	N	0	N	00	N
110	20240102	160428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4900	65	2	1.34	570338135	116805	115.00	4825	4910	4795	6280	3385	4835	4882.82	1.80	0	27660	4925	4880	4820	4775	4715	4902	4797	95	1445	500	3190	5	1	19078387	935	-23.67	1.16	12	0.61	-207.00	4228.00	7050	20230207	-30.50	4120	20231016	18.93	4910	-0.20	20240102	4795	2.19	20240102	7050	-30.50	20230207	4120	18.93	20231016	1.59	N	038680	500	95 억		344111	N	N	0	N	00	N
111	20240102	150427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4895	60	2	1.24	551911185	113043	111.29	4825	4910	4795	6280	3385	4835	4882.31	1.80	0	26467	4925	4880	4820	4775	4715	4902	4797	95	1445	500	3190	5	1	19078387	934	-23.65	1.16	12	0.59	-207.00	4228.00	7050	20230207	-30.57	4120	20231016	18.81	4910	-0.31	20240102	4795	2.09	20240102	7050	-30.57	20230207	4120	18.81	20231016	1.59	N	038680	500	95 억		344111	N	N	0	N	00	N
112	20240102	140429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4900	65	2	1.34	518804300	106281	104.64	4825	4910	4795	6280	3385	4835	4881.44	1.80	0	25626	4925	4880	4820	4775	4715	4902	4797	95	1445	500	3190	5	1	19078387	935	-23.67	1.16	12	0.56	-207.00	4228.00	7050	20230207	-30.50	4120	20231016	18.93	4910	-0.20	20240102	4795	2.19	20240102	7050	-30.50	20230207	4120	18.93	20231016	1.59	N	038680	500	95 억		344111	N	N	0	N	00	N
113	20240102	130426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4875	40	2	0.83	302560990	62073	61.11	4825	4910	4795	6280	3385	4835	4874.28	1.80	0	1093	4925	4880	4820	4775	4715	4902	4797	95	1445	500	3190	5	1	19078387	930	-23.55	1.15	12	0.33	-207.00	4228.00	7050	20230207	-30.85	4120	20231016	18.33	4910	-0.71	20240102	4795	1.67	20240102	7050	-30.85	20230207	4120	18.33	20231016	1.59	N	038680	500	95 억		344111	N	N	0	N	00	N
114	20240102	120426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4890	55	2	1.14	260715510	53499	52.67	4825	4910	4795	6280	3385	4835	4873.28	1.80	0	1256	4925	4880	4820	4775	4715	4902	4797	95	1445	500	3190	5	1	19078387	933	-23.62	1.16	12	0.28	-207.00	4228.00	7050	20230207	-30.64	4120	20231016	18.69	4910	-0.41	20240102	4795	1.98	20240102	7050	-30.64	20230207	4120	18.69	20231016	1.59	N	038680	500	95 억		344111	N	N	0	N	00	N
115	20240102	110425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4895	60	2	1.24	225197410	46239	45.52	4825	4910	4795	6280	3385	4835	4870.29	1.80	0	951	4925	4880	4820	4775	4715	4902	4797	95	1445	500	3190	5	1	19078387	934	-23.65	1.16	12	0.24	-207.00	4228.00	7050	20230207	-30.57	4120	20231016	18.81	4910	-0.31	20240102	4795	2.09	20240102	7050	-30.57	20230207	4120	18.81	20231016	1.59	N	038680	500	95 억		344111	N	N	0	N	00	N
116	20240102	100421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4835	0	3	0.00	42945255	8918	8.78	4825	4835	4795	6280	3385	4835	4815.57	1.80	0	-765	4925	4880	4820	4775	4715	4902	4797	95	1445	500	3190	5	1	19078387	922	-23.36	1.14	12	0.05	-207.00	4228.00	7050	20230207	-31.42	4120	20231016	17.35	4835	0.00	20240102	4795	0.83	20240102	7050	-31.42	20230207	4120	17.35	20231016	1.59	N	038680	500	95 억		344111	N	N	0	N	00	N
117	20240102	090417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4835	0	3	0.00	0	0	0.00	0	0	0	6280	3385	4835	0.00	1.80	0	0	4925	4880	4820	4775	4715	4902	4797	95	1445	500	3190	5	1	19078387	922	-23.36	1.14	12	0.00	-207.00	4228.00	7050	20230207	-31.42	4120	20231016	17.35	0	0.00	0	0	0.00	0	7050	-31.42	20230207	4120	17.35	20231016	1.59	N	038680	500	95 억		344111	N	N	0	N	00	N