KissMeData/089150/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	120717	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2995	0	3	0.00	78609655	26380	34.53	2980	3010	2930	3890	2100	2995	2979.90	0.65	0	-646	3061	3027	2961	2927	2861	3045	2945	86	895	500	2090	5	1	17150000	514	76.79	1.48	12	0.15	39.00	2027.00	5090	20230210	-41.16	2370	20231024	26.37	3100	-3.39	20240110	2815	6.39	20240118	5090	-41.16	20230210	2370	26.37	20231024	2.58	N	089150	500	85 억		111048	N	N	0	N	00	N
3	20240123	110714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2975	-20	5	-0.67	54654175	18368	24.04	2980	3000	2930	3890	2100	2995	2975.51	0.65	0	-1603	3061	3027	2961	2927	2861	3045	2945	86	895	500	2090	5	1	17150000	510	76.28	1.47	12	0.11	39.00	2027.00	5090	20230210	-41.55	2370	20231024	25.53	3100	-4.03	20240110	2815	5.68	20240118	5090	-41.55	20230210	2370	25.53	20231024	2.58	N	089150	500	85 억		111048	N	N	0	N	00	N
4	20240123	100714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2970	-25	5	-0.83	42035900	14138	18.50	2980	2995	2930	3890	2100	2995	2973.26	0.65	0	-1927	3061	3027	2961	2927	2861	3045	2945	86	895	500	2090	5	1	17150000	509	76.15	1.47	12	0.08	39.00	2027.00	5090	20230210	-41.65	2370	20231024	25.32	3100	-4.19	20240110	2815	5.51	20240118	5090	-41.65	20230210	2370	25.32	20231024	2.58	N	089150	500	85 억		111048	N	N	0	N	00	N
5	20240123	090715	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2950	-45	5	-1.50	11258155	3790	4.96	2980	2990	2950	3890	2100	2995	2970.49	0.65	0	-1202	3061	3027	2961	2927	2861	3045	2945	86	895	500	2090	5	1	17150000	506	75.64	1.46	12	0.02	39.00	2027.00	5090	20230210	-42.04	2370	20231024	24.47	3100	-4.84	20240110	2815	4.80	20240118	5090	-42.04	20230210	2370	24.47	20231024	2.58	N	089150	500	85 억		111048	N	N	0	N	00	N
6	20240119	160709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2920	30	2	1.04	129548180	44702	166.91	2890	2950	2855	3755	2025	2890	2898.02	0.48	0	15212	2973	2931	2873	2831	2773	2952	2852	86	865	500	2020	5	1	17150000	501	74.87	1.44	12	0.26	39.00	2027.00	5090	20230210	-42.63	2370	20231024	23.21	3100	-5.81	20240110	2815	3.73	20240118	5090	-42.63	20230210	2370	23.21	20231024	2.58	N	089150	500	85 억		81902	N	N	0	N	00	N
7	20240119	150712	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2905	15	2	0.52	124806990	43068	160.81	2890	2950	2855	3755	2025	2890	2897.91	0.48	0	15448	2973	2931	2873	2831	2773	2952	2852	86	865	500	2020	5	1	17150000	498	74.49	1.43	12	0.25	39.00	2027.00	5090	20230210	-42.93	2370	20231024	22.57	3100	-6.29	20240110	2815	3.20	20240118	5090	-42.93	20230210	2370	22.57	20231024	2.58	N	089150	500	85 억		81902	N	N	0	N	00	N
8	20240119	140710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2890	0	3	0.00	69713840	23850	89.05	2890	2950	2885	3755	2025	2890	2923.01	0.48	0	6193	2973	2931	2873	2831	2773	2952	2852	86	865	500	2020	5	1	17150000	496	74.10	1.43	12	0.14	39.00	2027.00	5090	20230210	-43.22	2370	20231024	21.94	3100	-6.77	20240110	2815	2.66	20240118	5090	-43.22	20230210	2370	21.94	20231024	2.58	N	089150	500	85 억		81902	N	N	0	N	00	N
9	20240119	130710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2920	30	2	1.04	47228165	16138	60.26	2890	2950	2885	3755	2025	2890	2926.52	0.48	0	6179	2973	2931	2873	2831	2773	2952	2852	86	865	500	2020	5	1	17150000	501	74.87	1.44	12	0.09	39.00	2027.00	5090	20230210	-42.63	2370	20231024	23.21	3100	-5.81	20240110	2815	3.73	20240118	5090	-42.63	20230210	2370	23.21	20231024	2.58	N	089150	500	85 억		81902	N	N	0	N	00	N
10	20240119	120714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2930	40	2	1.38	44939910	15355	57.33	2890	2950	2885	3755	2025	2890	2926.73	0.48	0	6013	2973	2931	2873	2831	2773	2952	2852	86	865	500	2020	5	1	17150000	502	75.13	1.45	12	0.09	39.00	2027.00	5090	20230210	-42.44	2370	20231024	23.63	3100	-5.48	20240110	2815	4.09	20240118	5090	-42.44	20230210	2370	23.63	20231024	2.58	N	089150	500	85 억		81902	N	N	0	N	00	N
11	20240119	110713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2930	40	2	1.38	34089525	11654	43.51	2890	2950	2885	3755	2025	2890	2925.14	0.48	0	6030	2973	2931	2873	2831	2773	2952	2852	86	865	500	2020	5	1	17150000	502	75.13	1.45	12	0.07	39.00	2027.00	5090	20230210	-42.44	2370	20231024	23.63	3100	-5.48	20240110	2815	4.09	20240118	5090	-42.44	20230210	2370	23.63	20231024	2.58	N	089150	500	85 억		81902	N	N	0	N	00	N
12	20240119	100717	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2930	40	2	1.38	29005945	9923	37.05	2890	2945	2885	3755	2025	2890	2923.10	0.48	0	6064	2973	2931	2873	2831	2773	2952	2852	86	865	500	2020	5	1	17150000	502	75.13	1.45	12	0.06	39.00	2027.00	5090	20230210	-42.44	2370	20231024	23.63	3100	-5.48	20240110	2815	4.09	20240118	5090	-42.44	20230210	2370	23.63	20231024	2.58	N	089150	500	85 억		81902	N	N	0	N	00	N
13	20240119	090709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2900	10	2	0.35	4553045	1573	5.87	2890	2905	2885	3755	2025	2890	2894.50	0.48	0	1048	2973	2931	2873	2831	2773	2952	2852	86	865	500	2020	5	1	17150000	497	74.36	1.43	12	0.01	39.00	2027.00	5090	20230210	-43.03	2370	20231024	22.36	3100	-6.45	20240110	2815	3.02	20240118	5090	-43.03	20230210	2370	22.36	20231024	2.58	N	089150	500	85 억		81902	N	N	0	N	00	N
14	20240118	160708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2890	30	2	1.05	76680990	26782	51.88	2845	2915	2815	3715	2005	2860	2863.14	0.47	0	2031	3033	2946	2888	2801	2743	2917	2772	86	855	500	2000	5	1	17150000	496	74.10	1.43	12	0.16	39.00	2027.00	5090	20230210	-43.22	2370	20231024	21.94	3100	-6.77	20240110	2815	2.66	20240118	5090	-43.22	20230210	2370	21.94	20231024	2.59	N	089150	500	85 억		79856	N	N	0	N	00	N
15	20240118	150709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2890	30	2	1.05	69900550	24426	47.32	2845	2915	2815	3715	2005	2860	2861.73	0.47	0	1570	3033	2946	2888	2801	2743	2917	2772	86	855	500	2000	5	1	17150000	496	74.10	1.43	12	0.14	39.00	2027.00	5090	20230210	-43.22	2370	20231024	21.94	3100	-6.77	20240110	2815	2.66	20240118	5090	-43.22	20230210	2370	21.94	20231024	2.59	N	089150	500	85 억		79856	N	N	0	N	00	N
16	20240118	140710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2865	5	2	0.17	67971710	23757	46.02	2845	2915	2815	3715	2005	2860	2861.12	0.47	0	1850	3033	2946	2888	2801	2743	2917	2772	86	855	500	2000	5	1	17150000	491	73.46	1.41	12	0.14	39.00	2027.00	5090	20230210	-43.71	2370	20231024	20.89	3100	-7.58	20240110	2815	1.78	20240118	5090	-43.71	20230210	2370	20.89	20231024	2.59	N	089150	500	85 억		79856	N	N	0	N	00	N
17	20240118	130709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2890	30	2	1.05	49450415	17295	33.50	2845	2915	2815	3715	2005	2860	2859.23	0.47	0	3240	3033	2946	2888	2801	2743	2917	2772	86	855	500	2000	5	1	17150000	496	74.10	1.43	12	0.10	39.00	2027.00	5090	20230210	-43.22	2370	20231024	21.94	3100	-6.77	20240110	2815	2.66	20240118	5090	-43.22	20230210	2370	21.94	20231024	2.59	N	089150	500	85 억		79856	N	N	0	N	00	N
18	20240118	120711	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2905	45	2	1.57	47519855	16627	32.21	2845	2915	2815	3715	2005	2860	2857.99	0.47	0	3236	3033	2946	2888	2801	2743	2917	2772	86	855	500	2000	5	1	17150000	498	74.49	1.43	12	0.10	39.00	2027.00	5090	20230210	-42.93	2370	20231024	22.57	3100	-6.29	20240110	2815	3.20	20240118	5090	-42.93	20230210	2370	22.57	20231024	2.59	N	089150	500	85 억		79856	N	N	0	N	00	N
19	20240118	110711	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2885	25	2	0.87	38322495	13456	26.07	2845	2890	2815	3715	2005	2860	2847.99	0.47	0	3966	3033	2946	2888	2801	2743	2917	2772	86	855	500	2000	5	1	17150000	495	73.97	1.42	12	0.08	39.00	2027.00	5090	20230210	-43.32	2370	20231024	21.73	3100	-6.94	20240110	2815	2.49	20240118	5090	-43.32	20230210	2370	21.73	20231024	2.59	N	089150	500	85 억		79856	N	N	0	N	00	N
20	20240118	100707	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2885	25	2	0.87	29384385	10357	20.06	2845	2890	2815	3715	2005	2860	2837.15	0.47	0	3816	3033	2946	2888	2801	2743	2917	2772	86	855	500	2000	5	1	17150000	495	73.97	1.42	12	0.06	39.00	2027.00	5090	20230210	-43.32	2370	20231024	21.73	3100	-6.94	20240110	2815	2.49	20240118	5090	-43.32	20230210	2370	21.73	20231024	2.59	N	089150	500	85 억		79856	N	N	0	N	00	N
21	20240118	090708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2845	-15	5	-0.52	6341505	2229	4.32	2845	2845	2845	3715	2005	2860	2845.00	0.47	0	272	3033	2946	2888	2801	2743	2917	2772	86	855	500	2000	5	1	17150000	488	72.95	1.40	12	0.01	39.00	2027.00	5090	20230210	-44.11	2370	20231024	20.04	3100	-8.23	20240110	2830	0.53	20240117	5090	-44.11	20230210	2370	20.04	20231024	2.59	N	089150	500	85 억		79856	N	N	0	N	00	N
22	20240117	160707	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2860	-115	5	-3.87	146939920	51236	126.73	2975	2975	2830	3865	2085	2975	2867.91	0.52	0	-9408	3115	3045	2950	2880	2785	3080	2915	86	890	500	2080	5	1	17150000	490	73.33	1.41	12	0.30	39.00	2027.00	5090	20230210	-43.81	2370	20231024	20.68	3100	-7.74	20240110	2830	1.06	20240117	5090	-43.81	20230210	2370	20.68	20231024	2.58	N	089150	500	85 억		89264	N	N	0	N	00	N
23	20240117	150710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2845	-130	5	-4.37	134724005	46950	116.13	2975	2975	2830	3865	2085	2975	2869.52	0.52	0	-8536	3115	3045	2950	2880	2785	3080	2915	86	890	500	2080	5	1	17150000	488	72.95	1.40	12	0.27	39.00	2027.00	5090	20230210	-44.11	2370	20231024	20.04	3100	-8.23	20240110	2830	0.53	20240117	5090	-44.11	20230210	2370	20.04	20231024	2.58	N	089150	500	85 억		89264	N	N	0	N	00	N
24	20240117	140708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2850	-125	5	-4.20	124780305	43453	107.48	2975	2975	2830	3865	2085	2975	2871.62	0.52	0	-7833	3115	3045	2950	2880	2785	3080	2915	86	890	500	2080	5	1	17150000	489	73.08	1.41	12	0.25	39.00	2027.00	5090	20230210	-44.01	2370	20231024	20.25	3100	-8.06	20240110	2830	0.71	20240117	5090	-44.01	20230210	2370	20.25	20231024	2.58	N	089150	500	85 억		89264	N	N	0	N	00	N
25	20240117	130708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2850	-125	5	-4.20	103444900	35943	88.90	2975	2975	2840	3865	2085	2975	2878.03	0.52	0	-10110	3115	3045	2950	2880	2785	3080	2915	86	890	500	2080	5	1	17150000	489	73.08	1.41	12	0.21	39.00	2027.00	5090	20230210	-44.01	2370	20231024	20.25	3100	-8.06	20240110	2840	0.35	20240117	5090	-44.01	20230210	2370	20.25	20231024	2.58	N	089150	500	85 억		89264	N	N	0	N	00	N
26	20240117	120709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2860	-115	5	-3.87	78821030	27301	67.53	2975	2975	2855	3865	2085	2975	2887.11	0.52	0	-8260	3115	3045	2950	2880	2785	3080	2915	86	890	500	2080	5	1	17150000	490	73.33	1.41	12	0.16	39.00	2027.00	5090	20230210	-43.81	2370	20231024	20.68	3100	-7.74	20240110	2855	0.18	20240117	5090	-43.81	20230210	2370	20.68	20231024	2.58	N	089150	500	85 억		89264	N	N	0	N	00	N
27	20240117	110710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2865	-110	5	-3.70	65571375	22664	56.06	2975	2975	2855	3865	2085	2975	2893.20	0.52	0	-4602	3115	3045	2950	2880	2785	3080	2915	86	890	500	2080	5	1	17150000	491	73.46	1.41	12	0.13	39.00	2027.00	5090	20230210	-43.71	2370	20231024	20.89	3100	-7.58	20240110	2855	0.35	20240117	5090	-43.71	20230210	2370	20.89	20231024	2.58	N	089150	500	85 억		89264	N	N	0	N	00	N
28	20240117	100706	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2880	-95	5	-3.19	39615555	13607	33.66	2975	2975	2870	3865	2085	2975	2911.41	0.52	0	-5213	3115	3045	2950	2880	2785	3080	2915	86	890	500	2080	5	1	17150000	494	73.85	1.42	12	0.08	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	3100	-7.10	20240110	2855	0.88	20240116	5090	-43.42	20230210	2370	21.52	20231024	2.58	N	089150	500	85 억		89264	N	N	0	N	00	N
29	20240117	090710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2945	-30	5	-1.01	7718160	2600	6.43	2975	2975	2940	3865	2085	2975	2968.52	0.52	0	-266	3115	3045	2950	2880	2785	3080	2915	86	890	500	2080	5	1	17150000	505	75.51	1.45	12	0.02	39.00	2027.00	5090	20230210	-42.14	2370	20231024	24.26	3100	-5.00	20240110	2855	3.15	20240116	5090	-42.14	20230210	2370	24.26	20231024	2.58	N	089150	500	85 억		89264	N	N	0	N	00	N
30	20240116	160706	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2975	15	2	0.51	119701695	40205	196.64	2930	3020	2855	3845	2075	2960	2977.28	0.48	0	6334	3020	2990	2950	2920	2880	3005	2935	86	885	500	2070	5	1	17150000	510	76.28	1.47	12	0.23	39.00	2027.00	5090	20230210	-41.55	2370	20231024	25.53	3100	-4.03	20240110	2855	4.20	20240116	5090	-41.55	20230210	2370	25.53	20231024	2.61	N	089150	500	85 억		82968	N	N	0	N	00	N
31	20240116	150705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2990	30	2	1.01	118355675	39753	194.43	2930	3020	2855	3845	2075	2960	2977.28	0.48	0	6381	3020	2990	2950	2920	2880	3005	2935	86	885	500	2070	5	1	17150000	513	76.67	1.48	12	0.23	39.00	2027.00	5090	20230210	-41.26	2370	20231024	26.16	3100	-3.55	20240110	2855	4.73	20240116	5090	-41.26	20230210	2370	26.16	20231024	2.61	N	089150	500	85 억		82968	N	N	0	N	00	N
32	20240116	140706	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2995	35	2	1.18	106110705	35656	174.39	2930	3020	2855	3845	2075	2960	2975.96	0.48	0	6061	3020	2990	2950	2920	2880	3005	2935	86	885	500	2070	5	1	17150000	514	76.79	1.48	12	0.21	39.00	2027.00	5090	20230210	-41.16	2370	20231024	26.37	3100	-3.39	20240110	2855	4.90	20240116	5090	-41.16	20230210	2370	26.37	20231024	2.61	N	089150	500	85 억		82968	N	N	0	N	00	N
33	20240116	130708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2995	35	2	1.18	101841545	34230	167.42	2930	3020	2855	3845	2075	2960	2975.21	0.48	0	6160	3020	2990	2950	2920	2880	3005	2935	86	885	500	2070	5	1	17150000	514	76.79	1.48	12	0.20	39.00	2027.00	5090	20230210	-41.16	2370	20231024	26.37	3100	-3.39	20240110	2855	4.90	20240116	5090	-41.16	20230210	2370	26.37	20231024	2.61	N	089150	500	85 억		82968	N	N	0	N	00	N
34	20240116	120706	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2980	20	2	0.68	96039235	32286	157.91	2930	3020	2855	3845	2075	2960	2974.64	0.48	0	6249	3020	2990	2950	2920	2880	3005	2935	86	885	500	2070	5	1	17150000	511	76.41	1.47	12	0.19	39.00	2027.00	5090	20230210	-41.45	2370	20231024	25.74	3100	-3.87	20240110	2855	4.38	20240116	5090	-41.45	20230210	2370	25.74	20231024	2.61	N	089150	500	85 억		82968	N	N	0	N	00	N
35	20240116	110704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2965	5	2	0.17	88352525	29705	145.29	2930	3020	2855	3845	2075	2960	2974.33	0.48	0	5937	3020	2990	2950	2920	2880	3005	2935	86	885	500	2070	5	1	17150000	508	76.03	1.46	12	0.17	39.00	2027.00	5090	20230210	-41.75	2370	20231024	25.11	3100	-4.35	20240110	2855	3.85	20240116	5090	-41.75	20230210	2370	25.11	20231024	2.61	N	089150	500	85 억		82968	N	N	0	N	00	N
36	20240116	100705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2925	-35	5	-1.18	75530220	25340	123.94	2930	3020	2855	3845	2075	2960	2980.67	0.48	0	5600	3020	2990	2950	2920	2880	3005	2935	86	885	500	2070	5	1	17150000	502	75.00	1.44	12	0.15	39.00	2027.00	5090	20230210	-42.53	2370	20231024	23.42	3100	-5.65	20240110	2855	2.45	20240116	5090	-42.53	20230210	2370	23.42	20231024	2.61	N	089150	500	85 억		82968	N	N	0	N	00	N
37	20240116	090704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2985	25	2	0.84	9358430	3163	15.47	2930	2985	2930	3845	2075	2960	2958.72	0.48	0	814	3020	2990	2950	2920	2880	3005	2935	86	885	500	2070	5	1	17150000	512	76.54	1.47	12	0.02	39.00	2027.00	5090	20230210	-41.36	2370	20231024	25.95	3100	-3.71	20240110	2865	4.19	20240104	5090	-41.36	20230210	2370	25.95	20231024	2.61	N	089150	500	85 억		82968	N	N	0	N	00	N
38	20240115	160703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2960	15	2	0.51	59444295	20215	34.87	2945	2980	2910	3825	2065	2945	2940.60	0.51	0	-3672	3108	3026	2978	2896	2848	3002	2872	86	880	500	2060	5	1	17150000	508	75.90	1.46	12	0.12	39.00	2027.00	5090	20230210	-41.85	2370	20231024	24.89	3100	-4.52	20240110	2865	3.32	20240104	5090	-41.85	20230210	2370	24.89	20231024	2.68	N	089150	500	85 억		86641	N	N	0	N	00	N
39	20240115	150705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2935	-10	5	-0.34	48146815	16364	28.23	2945	2980	2910	3825	2065	2945	2942.24	0.51	0	-4567	3108	3026	2978	2896	2848	3002	2872	86	880	500	2060	5	1	17150000	503	75.26	1.45	12	0.10	39.00	2027.00	5090	20230210	-42.34	2370	20231024	23.84	3100	-5.32	20240110	2865	2.44	20240104	5090	-42.34	20230210	2370	23.84	20231024	2.68	N	089150	500	85 억		86641	N	N	0	N	00	N
40	20240115	140705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2935	-10	5	-0.34	40606055	13792	23.79	2945	2980	2910	3825	2065	2945	2944.17	0.51	0	-4261	3108	3026	2978	2896	2848	3002	2872	86	880	500	2060	5	1	17150000	503	75.26	1.45	12	0.08	39.00	2027.00	5090	20230210	-42.34	2370	20231024	23.84	3100	-5.32	20240110	2865	2.44	20240104	5090	-42.34	20230210	2370	23.84	20231024	2.68	N	089150	500	85 억		86641	N	N	0	N	00	N
41	20240115	130703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2935	-10	5	-0.34	38363945	13028	22.47	2945	2980	2910	3825	2065	2945	2944.73	0.51	0	-4235	3108	3026	2978	2896	2848	3002	2872	86	880	500	2060	5	1	17150000	503	75.26	1.45	12	0.08	39.00	2027.00	5090	20230210	-42.34	2370	20231024	23.84	3100	-5.32	20240110	2865	2.44	20240104	5090	-42.34	20230210	2370	23.84	20231024	2.68	N	089150	500	85 억		86641	N	N	0	N	00	N
42	20240115	120704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2935	-10	5	-0.34	37112195	12601	21.74	2945	2980	2910	3825	2065	2945	2945.18	0.51	0	-4329	3108	3026	2978	2896	2848	3002	2872	86	880	500	2060	5	1	17150000	503	75.26	1.45	12	0.07	39.00	2027.00	5090	20230210	-42.34	2370	20231024	23.84	3100	-5.32	20240110	2865	2.44	20240104	5090	-42.34	20230210	2370	23.84	20231024	2.68	N	089150	500	85 억		86641	N	N	0	N	00	N
43	20240115	110703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2940	-5	5	-0.17	34105040	11575	19.97	2945	2980	2910	3825	2065	2945	2946.44	0.51	0	-4888	3108	3026	2978	2896	2848	3002	2872	86	880	500	2060	5	1	17150000	504	75.38	1.45	12	0.07	39.00	2027.00	5090	20230210	-42.24	2370	20231024	24.05	3100	-5.16	20240110	2865	2.62	20240104	5090	-42.24	20230210	2370	24.05	20231024	2.68	N	089150	500	85 억		86641	N	N	0	N	00	N
44	20240115	100700	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2970	25	2	0.85	21593730	7337	12.66	2945	2980	2910	3825	2065	2945	2943.13	0.51	0	-2577	3108	3026	2978	2896	2848	3002	2872	86	880	500	2060	5	1	17150000	509	76.15	1.47	12	0.04	39.00	2027.00	5090	20230210	-41.65	2370	20231024	25.32	3100	-4.19	20240110	2865	3.66	20240104	5090	-41.65	20230210	2370	25.32	20231024	2.68	N	089150	500	85 억		86641	N	N	0	N	00	N
45	20240115	090703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2920	-25	5	-0.85	14740915	5021	8.66	2945	2945	2910	3825	2065	2945	2935.85	0.51	0	-3400	3108	3026	2978	2896	2848	3002	2872	86	880	500	2060	5	1	17150000	501	74.87	1.44	12	0.03	39.00	2027.00	5090	20230210	-42.63	2370	20231024	23.21	3100	-5.81	20240110	2865	1.92	20240104	5090	-42.63	20230210	2370	23.21	20231024	2.68	N	089150	500	85 억		86641	N	N	0	N	00	N
46	20240112	160659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2945	-100	5	-3.28	169031820	56971	96.93	3060	3060	2930	3955	2135	3045	2966.78	0.56	0	-8657	3088	3066	3028	3006	2968	3077	3017	86	910	500	2130	5	1	17150000	505	75.51	1.45	12	0.33	39.00	2027.00	5090	20230210	-42.14	2370	20231024	24.26	3100	-5.00	20240110	2865	2.79	20240104	5090	-42.14	20230210	2370	24.26	20231024	2.64	N	089150	500	85 억		95212	N	N	0	N	00	N
47	20240112	150702	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2960	-85	5	-2.79	154541375	52053	88.57	3060	3060	2930	3955	2135	3045	2968.70	0.56	0	-8260	3088	3066	3028	3006	2968	3077	3017	86	910	500	2130	5	1	17150000	508	75.90	1.46	12	0.30	39.00	2027.00	5090	20230210	-41.85	2370	20231024	24.89	3100	-4.52	20240110	2865	3.32	20240104	5090	-41.85	20230210	2370	24.89	20231024	2.64	N	089150	500	85 억		95212	N	N	0	N	00	N
48	20240112	140701	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2940	-105	5	-3.45	127462275	42846	72.90	3060	3060	2935	3955	2135	3045	2974.65	0.56	0	-8959	3088	3066	3028	3006	2968	3077	3017	86	910	500	2130	5	1	17150000	504	75.38	1.45	12	0.25	39.00	2027.00	5090	20230210	-42.24	2370	20231024	24.05	3100	-5.16	20240110	2865	2.62	20240104	5090	-42.24	20230210	2370	24.05	20231024	2.64	N	089150	500	85 억		95212	N	N	0	N	00	N
49	20240112	130658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2975	-70	5	-2.30	73497980	24591	41.84	3060	3060	2965	3955	2135	3045	2988.47	0.56	0	-2196	3088	3066	3028	3006	2968	3077	3017	86	910	500	2130	5	1	17150000	510	76.28	1.47	12	0.14	39.00	2027.00	5090	20230210	-41.55	2370	20231024	25.53	3100	-4.03	20240110	2865	3.84	20240104	5090	-41.55	20230210	2370	25.53	20231024	2.64	N	089150	500	85 억		95212	N	N	0	N	00	N
50	20240112	120702	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2980	-65	5	-2.13	67081510	22437	38.18	3060	3060	2965	3955	2135	3045	2989.40	0.56	0	-1788	3088	3066	3028	3006	2968	3077	3017	86	910	500	2130	5	1	17150000	511	76.41	1.47	12	0.13	39.00	2027.00	5090	20230210	-41.45	2370	20231024	25.74	3100	-3.87	20240110	2865	4.01	20240104	5090	-41.45	20230210	2370	25.74	20231024	2.64	N	089150	500	85 억		95212	N	N	0	N	00	N
51	20240112	110658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3000	-45	5	-1.48	63377920	21196	36.06	3060	3060	2965	3955	2135	3045	2989.70	0.56	0	-1581	3088	3066	3028	3006	2968	3077	3017	86	910	500	2130	5	1	17150000	515	76.92	1.48	12	0.12	39.00	2027.00	5090	20230210	-41.06	2370	20231024	26.58	3100	-3.23	20240110	2865	4.71	20240104	5090	-41.06	20230210	2370	26.58	20231024	2.64	N	089150	500	85 억		95212	N	N	0	N	00	N
52	20240112	100658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2975	-70	5	-2.30	53327385	17826	30.33	3060	3060	2965	3955	2135	3045	2991.10	0.56	0	-1577	3088	3066	3028	3006	2968	3077	3017	86	910	500	2130	5	1	17150000	510	76.28	1.47	12	0.10	39.00	2027.00	5090	20230210	-41.55	2370	20231024	25.53	3100	-4.03	20240110	2865	3.84	20240104	5090	-41.55	20230210	2370	25.53	20231024	2.64	N	089150	500	85 억		95212	N	N	0	N	00	N
53	20240112	090659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3025	-20	5	-0.66	4170880	1367	2.33	3060	3060	3025	3955	2135	3045	3051.87	0.56	0	-490	3088	3066	3028	3006	2968	3077	3017	86	910	500	2130	5	1	17150000	519	77.56	1.49	12	0.01	39.00	2027.00	5090	20230210	-40.57	2370	20231024	27.64	3100	-2.42	20240110	2865	5.58	20240104	5090	-40.57	20230210	2370	27.64	20231024	2.64	N	089150	500	85 억		95212	N	N	0	N	00	N
54	20240111	160655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3045	50	2	1.67	176907795	58429	128.40	3010	3050	2990	3890	2100	2995	3027.74	0.54	0	2294	3148	3071	3023	2946	2898	3047	2922	86	895	500	2090	5	1	17150000	522	78.08	1.50	12	0.34	39.00	2027.00	5090	20230210	-40.18	2370	20231024	28.48	3100	-1.77	20240110	2865	6.28	20240104	5090	-40.18	20230210	2370	28.48	20231024	2.69	N	089150	500	85 억		92982	N	N	0	N	00	N
55	20240111	150659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3030	35	2	1.17	164551095	54365	119.47	3010	3050	2990	3890	2100	2995	3026.78	0.54	0	2515	3148	3071	3023	2946	2898	3047	2922	86	895	500	2090	5	1	17150000	520	77.69	1.49	12	0.32	39.00	2027.00	5090	20230210	-40.47	2370	20231024	27.85	3100	-2.26	20240110	2865	5.76	20240104	5090	-40.47	20230210	2370	27.85	20231024	2.69	N	089150	500	85 억		92982	N	N	0	N	00	N
56	20240111	140657	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3040	45	2	1.50	151007505	49894	109.65	3010	3050	2990	3890	2100	2995	3026.57	0.54	0	2515	3148	3071	3023	2946	2898	3047	2922	86	895	500	2090	5	1	17150000	521	77.95	1.50	12	0.29	39.00	2027.00	5090	20230210	-40.28	2370	20231024	28.27	3100	-1.94	20240110	2865	6.11	20240104	5090	-40.28	20230210	2370	28.27	20231024	2.69	N	089150	500	85 억		92982	N	N	0	N	00	N
57	20240111	130655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3030	35	2	1.17	137470875	45437	99.85	3010	3050	2990	3890	2100	2995	3025.53	0.54	0	3848	3148	3071	3023	2946	2898	3047	2922	86	895	500	2090	5	1	17150000	520	77.69	1.49	12	0.26	39.00	2027.00	5090	20230210	-40.47	2370	20231024	27.85	3100	-2.26	20240110	2865	5.76	20240104	5090	-40.47	20230210	2370	27.85	20231024	2.69	N	089150	500	85 억		92982	N	N	0	N	00	N
58	20240111	120656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3025	30	2	1.00	119766690	39565	86.95	3010	3050	2990	3890	2100	2995	3027.09	0.54	0	3137	3148	3071	3023	2946	2898	3047	2922	86	895	500	2090	5	1	17150000	519	77.56	1.49	12	0.23	39.00	2027.00	5090	20230210	-40.57	2370	20231024	27.64	3100	-2.42	20240110	2865	5.58	20240104	5090	-40.57	20230210	2370	27.64	20231024	2.69	N	089150	500	85 억		92982	N	N	0	N	00	N
59	20240111	110659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3040	45	2	1.50	108938965	35981	79.07	3010	3050	2990	3890	2100	2995	3027.68	0.54	0	3022	3148	3071	3023	2946	2898	3047	2922	86	895	500	2090	5	1	17150000	521	77.95	1.50	12	0.21	39.00	2027.00	5090	20230210	-40.28	2370	20231024	28.27	3100	-1.94	20240110	2865	6.11	20240104	5090	-40.28	20230210	2370	28.27	20231024	2.69	N	089150	500	85 억		92982	N	N	0	N	00	N
60	20240111	100656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3045	50	2	1.67	76488710	25298	55.60	3010	3050	2990	3890	2100	2995	3023.51	0.54	0	5454	3148	3071	3023	2946	2898	3047	2922	86	895	500	2090	5	1	17150000	522	78.08	1.50	12	0.15	39.00	2027.00	5090	20230210	-40.18	2370	20231024	28.48	3100	-1.77	20240110	2865	6.28	20240104	5090	-40.18	20230210	2370	28.48	20231024	2.69	N	089150	500	85 억		92982	N	N	0	N	00	N
61	20240111	090656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3030	35	2	1.17	6080355	2007	4.41	3010	3050	3000	3890	2100	2995	3029.57	0.54	0	-288	3148	3071	3023	2946	2898	3047	2922	86	895	500	2090	5	1	17150000	520	77.69	1.49	12	0.01	39.00	2027.00	5090	20230210	-40.47	2370	20231024	27.85	3100	-2.26	20240110	2865	5.76	20240104	5090	-40.47	20230210	2370	27.85	20231024	2.69	N	089150	500	85 억		92982	N	N	0	N	00	N
62	20240110	160654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2995	-45	5	-1.48	136979445	45501	35.33	3055	3100	2975	3950	2130	3040	3010.48	0.60	0	-9898	3140	3090	3005	2955	2870	3115	2980	86	910	500	2120	5	1	17150000	514	76.79	1.48	12	0.27	39.00	2027.00	5090	20230210	-41.16	2370	20231024	26.37	3100	-3.39	20240110	2865	4.54	20240104	5090	-41.16	20230210	2370	26.37	20231024	2.70	N	089150	500	85 억		103149	N	N	0	N	00	N
63	20240110	150656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3005	-35	5	-1.15	132474910	43998	34.17	3055	3100	2975	3950	2130	3040	3010.93	0.60	0	-9038	3140	3090	3005	2955	2870	3115	2980	86	910	500	2120	5	1	17150000	515	77.05	1.48	12	0.26	39.00	2027.00	5090	20230210	-40.96	2370	20231024	26.79	3100	-3.06	20240110	2865	4.89	20240104	5090	-40.96	20230210	2370	26.79	20231024	2.70	N	089150	500	85 억		103149	N	N	0	N	00	N
64	20240110	140658	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2985	-55	5	-1.81	119401100	39626	30.77	3055	3100	2975	3950	2130	3040	3013.20	0.60	0	-9236	3140	3090	3005	2955	2870	3115	2980	86	910	500	2120	5	1	17150000	512	76.54	1.47	12	0.23	39.00	2027.00	5090	20230210	-41.36	2370	20231024	25.95	3100	-3.71	20240110	2865	4.19	20240104	5090	-41.36	20230210	2370	25.95	20231024	2.70	N	089150	500	85 억		103149	N	N	0	N	00	N
65	20240110	130655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3000	-40	5	-1.32	104943860	34790	27.02	3055	3100	2975	3950	2130	3040	3016.49	0.60	0	-9371	3140	3090	3005	2955	2870	3115	2980	86	910	500	2120	5	1	17150000	515	76.92	1.48	12	0.20	39.00	2027.00	5090	20230210	-41.06	2370	20231024	26.58	3100	-3.23	20240110	2865	4.71	20240104	5090	-41.06	20230210	2370	26.58	20231024	2.70	N	089150	500	85 억		103149	N	N	0	N	00	N
66	20240110	120656	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2990	-50	5	-1.64	94845700	31409	24.39	3055	3100	2985	3950	2130	3040	3019.70	0.60	0	-8395	3140	3090	3005	2955	2870	3115	2980	86	910	500	2120	5	1	17150000	513	76.67	1.48	12	0.18	39.00	2027.00	5090	20230210	-41.26	2370	20231024	26.16	3100	-3.55	20240110	2865	4.36	20240104	5090	-41.26	20230210	2370	26.16	20231024	2.70	N	089150	500	85 억		103149	N	N	0	N	00	N
67	20240110	110655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3000	-40	5	-1.32	83157265	27497	21.35	3055	3100	2990	3950	2130	3040	3024.23	0.60	0	-8568	3140	3090	3005	2955	2870	3115	2980	86	910	500	2120	5	1	17150000	515	76.92	1.48	12	0.16	39.00	2027.00	5090	20230210	-41.06	2370	20231024	26.58	3100	-3.23	20240110	2865	4.71	20240104	5090	-41.06	20230210	2370	26.58	20231024	2.70	N	089150	500	85 억		103149	N	N	0	N	00	N
68	20240110	100654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3000	-40	5	-1.32	63366110	20895	16.23	3055	3100	2990	3950	2130	3040	3032.60	0.60	0	-8300	3140	3090	3005	2955	2870	3115	2980	86	910	500	2120	5	1	17150000	515	76.92	1.48	12	0.12	39.00	2027.00	5090	20230210	-41.06	2370	20231024	26.58	3100	-3.23	20240110	2865	4.71	20240104	5090	-41.06	20230210	2370	26.58	20231024	2.70	N	089150	500	85 억		103149	N	N	0	N	00	N
69	20240110	090653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3025	-15	5	-0.49	34769620	11393	8.85	3055	3100	3025	3950	2130	3040	3051.84	0.60	0	-5864	3140	3090	3005	2955	2870	3115	2980	86	910	500	2120	5	1	17150000	519	77.56	1.49	12	0.07	39.00	2027.00	5090	20230210	-40.57	2370	20231024	27.64	3100	-2.42	20240110	2865	5.58	20240104	5090	-40.57	20230210	2370	27.64	20231024	2.70	N	089150	500	85 억		103149	N	N	0	N	00	N
70	20240109	160653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3040	105	2	3.58	382684745	127531	357.55	2940	3055	2920	3815	2055	2935	2999.34	0.52	0	8505	2988	2961	2933	2906	2878	2975	2920	86	880	500	2050	5	1	17150000	521	77.95	1.50	12	0.74	39.00	2027.00	5090	20230210	-40.28	2370	20231024	28.27	3055	-0.49	20240109	2865	6.11	20240104	5090	-40.28	20230210	2370	28.27	20231024	2.74	N	089150	500	85 억		89214	N	N	0	N	00	N
71	20240109	150654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3020	85	2	2.90	339785115	113396	317.92	2940	3055	2920	3815	2055	2935	2996.45	0.52	0	9284	2988	2961	2933	2906	2878	2975	2920	86	880	500	2050	5	1	17150000	518	77.44	1.49	12	0.66	39.00	2027.00	5090	20230210	-40.67	2370	20231024	27.43	3055	-1.15	20240109	2865	5.41	20240104	5090	-40.67	20230210	2370	27.43	20231024	2.74	N	089150	500	85 억		89214	N	N	0	N	00	N
72	20240109	140653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3020	85	2	2.90	322890520	107811	302.26	2940	3055	2920	3815	2055	2935	2994.97	0.52	0	9374	2988	2961	2933	2906	2878	2975	2920	86	880	500	2050	5	1	17150000	518	77.44	1.49	12	0.63	39.00	2027.00	5090	20230210	-40.67	2370	20231024	27.43	3055	-1.15	20240109	2865	5.41	20240104	5090	-40.67	20230210	2370	27.43	20231024	2.74	N	089150	500	85 억		89214	N	N	0	N	00	N
73	20240109	130653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3020	85	2	2.90	306584595	102394	287.08	2940	3055	2920	3815	2055	2935	2994.17	0.52	0	9205	2988	2961	2933	2906	2878	2975	2920	86	880	500	2050	5	1	17150000	518	77.44	1.49	12	0.60	39.00	2027.00	5090	20230210	-40.67	2370	20231024	27.43	3055	-1.15	20240109	2865	5.41	20240104	5090	-40.67	20230210	2370	27.43	20231024	2.74	N	089150	500	85 억		89214	N	N	0	N	00	N
74	20240109	120659	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3015	80	2	2.73	268717040	89786	251.73	2940	3055	2920	3815	2055	2935	2992.86	0.52	0	1021	2988	2961	2933	2906	2878	2975	2920	86	880	500	2050	5	1	17150000	517	77.31	1.49	12	0.52	39.00	2027.00	5090	20230210	-40.77	2370	20231024	27.22	3055	-1.31	20240109	2865	5.24	20240104	5090	-40.77	20230210	2370	27.22	20231024	2.74	N	089150	500	85 억		89214	N	N	0	N	00	N
75	20240109	110655	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3010	75	2	2.56	240044425	80282	225.08	2940	3055	2920	3815	2055	2935	2990.02	0.52	0	-634	2988	2961	2933	2906	2878	2975	2920	86	880	500	2050	5	1	17150000	516	77.18	1.48	12	0.47	39.00	2027.00	5090	20230210	-40.86	2370	20231024	27.00	3055	-1.47	20240109	2865	5.06	20240104	5090	-40.86	20230210	2370	27.00	20231024	2.74	N	089150	500	85 억		89214	N	N	0	N	00	N
76	20240109	100654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2975	40	2	1.36	89351885	30306	84.97	2940	2975	2920	3815	2055	2935	2948.32	0.52	0	151	2988	2961	2933	2906	2878	2975	2920	86	880	500	2050	5	1	17150000	510	76.28	1.47	12	0.18	39.00	2027.00	5090	20230210	-41.55	2370	20231024	25.53	2975	0.00	20240109	2865	3.84	20240104	5090	-41.55	20230210	2370	25.53	20231024	2.74	N	089150	500	85 억		89214	N	N	0	N	00	N
77	20240109	090653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2950	15	2	0.51	14190040	4823	13.52	2940	2955	2940	3815	2055	2935	2942.16	0.52	0	321	2988	2961	2933	2906	2878	2975	2920	86	880	500	2050	5	1	17150000	506	75.64	1.46	12	0.03	39.00	2027.00	5090	20230210	-42.04	2370	20231024	24.47	2965	-0.51	20240102	2865	2.97	20240104	5090	-42.04	20230210	2370	24.47	20231024	2.74	N	089150	500	85 억		89214	N	N	0	N	00	N
78	20240108	160652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2935	15	2	0.51	104342135	35641	103.82	2925	2960	2905	3795	2045	2920	2927.61	0.53	0	-1976	2970	2945	2905	2880	2840	2957	2892	86	875	500	2040	5	1	17150000	503	75.26	1.45	12	0.21	39.00	2027.00	5090	20230210	-42.34	2370	20231024	23.84	2965	-1.01	20240102	2865	2.44	20240104	5090	-42.34	20230210	2370	23.84	20231024	2.72	N	089150	500	85 억		91191	N	N	0	N	00	N
79	20240108	150654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2925	5	2	0.17	98916450	33791	98.44	2925	2960	2910	3795	2045	2920	2927.33	0.53	0	-1183	2970	2945	2905	2880	2840	2957	2892	86	875	500	2040	5	1	17150000	502	75.00	1.44	12	0.20	39.00	2027.00	5090	20230210	-42.53	2370	20231024	23.42	2965	-1.35	20240102	2865	2.09	20240104	5090	-42.53	20230210	2370	23.42	20231024	2.72	N	089150	500	85 억		91191	N	N	0	N	00	N
80	20240108	140652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2920	0	3	0.00	77715525	26514	77.24	2925	2960	2915	3795	2045	2920	2931.16	0.53	0	-1362	2970	2945	2905	2880	2840	2957	2892	86	875	500	2040	5	1	17150000	501	74.87	1.44	12	0.15	39.00	2027.00	5090	20230210	-42.63	2370	20231024	23.21	2965	-1.52	20240102	2865	1.92	20240104	5090	-42.63	20230210	2370	23.21	20231024	2.72	N	089150	500	85 억		91191	N	N	0	N	00	N
81	20240108	130652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2925	5	2	0.17	74120890	25284	73.65	2925	2960	2915	3795	2045	2920	2931.59	0.53	0	-1861	2970	2945	2905	2880	2840	2957	2892	86	875	500	2040	5	1	17150000	502	75.00	1.44	12	0.15	39.00	2027.00	5090	20230210	-42.53	2370	20231024	23.42	2965	-1.35	20240102	2865	2.09	20240104	5090	-42.53	20230210	2370	23.42	20231024	2.72	N	089150	500	85 억		91191	N	N	0	N	00	N
82	20240108	120653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2935	15	2	0.51	62513860	21316	62.10	2925	2960	2915	3795	2045	2920	2932.79	0.53	0	-892	2970	2945	2905	2880	2840	2957	2892	86	875	500	2040	5	1	17150000	503	75.26	1.45	12	0.12	39.00	2027.00	5090	20230210	-42.34	2370	20231024	23.84	2965	-1.01	20240102	2865	2.44	20240104	5090	-42.34	20230210	2370	23.84	20231024	2.72	N	089150	500	85 억		91191	N	N	0	N	00	N
83	20240108	110654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2940	20	2	0.68	56024445	19106	55.66	2925	2960	2915	3795	2045	2920	2932.37	0.53	0	-971	2970	2945	2905	2880	2840	2957	2892	86	875	500	2040	5	1	17150000	504	75.38	1.45	12	0.11	39.00	2027.00	5090	20230210	-42.24	2370	20231024	24.05	2965	-0.84	20240102	2865	2.62	20240104	5090	-42.24	20230210	2370	24.05	20231024	2.72	N	089150	500	85 억		91191	N	N	0	N	00	N
84	20240108	100654	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2940	20	2	0.68	37220500	12720	37.05	2925	2950	2915	3795	2045	2920	2926.20	0.53	0	-1062	2970	2945	2905	2880	2840	2957	2892	86	875	500	2040	5	1	17150000	504	75.38	1.45	12	0.07	39.00	2027.00	5090	20230210	-42.24	2370	20231024	24.05	2965	-0.84	20240102	2865	2.62	20240104	5090	-42.24	20230210	2370	24.05	20231024	2.72	N	089150	500	85 억		91191	N	N	0	N	00	N
85	20240108	090652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2930	10	2	0.34	9015975	3082	8.98	2925	2935	2925	3795	2045	2920	2925.57	0.53	0	90	2970	2945	2905	2880	2840	2957	2892	86	875	500	2040	5	1	17150000	502	75.13	1.45	12	0.02	39.00	2027.00	5090	20230210	-42.44	2370	20231024	23.63	2965	-1.18	20240102	2865	2.27	20240104	5090	-42.44	20230210	2370	23.63	20231024	2.72	N	089150	500	85 억		91191	N	N	0	N	00	N
86	20240105	160652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2920	5	2	0.17	97602330	33762	134.01	2915	2930	2865	3785	2045	2915	2890.88	0.53	0	2742	2948	2931	2898	2881	2848	2940	2890	86	870	500	2040	5	1	17150000	501	74.87	1.44	12	0.20	39.00	2027.00	5090	20230210	-42.63	2370	20231024	23.21	2965	-1.52	20240102	2865	1.92	20240105	5090	-42.63	20230210	2370	23.21	20231024	2.74	N	089150	500	85 억		90229	N	N	0	N	00	N
87	20240105	150653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2920	5	2	0.17	95264015	32961	130.83	2915	2930	2865	3785	2045	2915	2890.20	0.53	0	2839	2948	2931	2898	2881	2848	2940	2890	86	870	500	2040	5	1	17150000	501	74.87	1.44	12	0.19	39.00	2027.00	5090	20230210	-42.63	2370	20231024	23.21	2965	-1.52	20240102	2865	1.92	20240105	5090	-42.63	20230210	2370	23.21	20231024	2.74	N	089150	500	85 억		90229	N	N	0	N	00	N
88	20240105	140650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2895	-20	5	-0.69	50816855	17527	69.57	2915	2930	2875	3785	2045	2915	2899.35	0.53	0	-2174	2948	2931	2898	2881	2848	2940	2890	86	870	500	2040	5	1	17150000	496	74.23	1.43	12	0.10	39.00	2027.00	5090	20230210	-43.12	2370	20231024	22.15	2965	-2.36	20240102	2865	1.05	20240104	5090	-43.12	20230210	2370	22.15	20231024	2.74	N	089150	500	85 억		90229	N	N	0	N	00	N
89	20240105	130652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2895	-20	5	-0.69	42841910	14767	58.61	2915	2930	2875	3785	2045	2915	2901.19	0.53	0	-1789	2948	2931	2898	2881	2848	2940	2890	86	870	500	2040	5	1	17150000	496	74.23	1.43	12	0.09	39.00	2027.00	5090	20230210	-43.12	2370	20231024	22.15	2965	-2.36	20240102	2865	1.05	20240104	5090	-43.12	20230210	2370	22.15	20231024	2.74	N	089150	500	85 억		90229	N	N	0	N	00	N
90	20240105	120651	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2900	-15	5	-0.51	38135600	13144	52.17	2915	2930	2875	3785	2045	2915	2901.37	0.53	0	-1723	2948	2931	2898	2881	2848	2940	2890	86	870	500	2040	5	1	17150000	497	74.36	1.43	12	0.08	39.00	2027.00	5090	20230210	-43.03	2370	20231024	22.36	2965	-2.19	20240102	2865	1.22	20240104	5090	-43.03	20230210	2370	22.36	20231024	2.74	N	089150	500	85 억		90229	N	N	0	N	00	N
91	20240105	110650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2920	5	2	0.17	13587855	4681	18.58	2915	2930	2875	3785	2045	2915	2902.77	0.53	0	-974	2948	2931	2898	2881	2848	2940	2890	86	870	500	2040	5	1	17150000	501	74.87	1.44	12	0.03	39.00	2027.00	5090	20230210	-42.63	2370	20231024	23.21	2965	-1.52	20240102	2865	1.92	20240104	5090	-42.63	20230210	2370	23.21	20231024	2.74	N	089150	500	85 억		90229	N	N	0	N	00	N
92	20240105	100653	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2925	10	2	0.34	10823670	3735	14.82	2915	2925	2875	3785	2045	2915	2897.90	0.53	0	-799	2948	2931	2898	2881	2848	2940	2890	86	870	500	2040	5	1	17150000	502	75.00	1.44	12	0.02	39.00	2027.00	5090	20230210	-42.53	2370	20231024	23.42	2965	-1.35	20240102	2865	2.09	20240104	5090	-42.53	20230210	2370	23.42	20231024	2.74	N	089150	500	85 억		90229	N	N	0	N	00	N
93	20240105	090650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2900	-15	5	-0.51	3178400	1096	4.35	2915	2915	2890	3785	2045	2915	2900.00	0.53	0	-5	2948	2931	2898	2881	2848	2940	2890	86	870	500	2040	5	1	17150000	497	74.36	1.43	12	0.01	39.00	2027.00	5090	20230210	-43.03	2370	20231024	22.36	2965	-2.19	20240102	2865	1.22	20240104	5090	-43.03	20230210	2370	22.36	20231024	2.74	N	089150	500	85 억		90229	N	N	0	N	00	N
94	20240104	160648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2915	-10	5	-0.34	72785320	25170	80.94	2905	2915	2865	3800	2050	2925	2891.75	0.52	0	643	2975	2950	2915	2890	2855	2932	2872	86	875	500	2040	5	1	17150000	500	74.74	1.44	12	0.15	39.00	2027.00	5090	20230210	-42.73	2370	20231024	23.00	2965	-1.69	20240102	2865	1.75	20240104	5090	-42.73	20230210	2370	23.00	20231024	2.71	N	089150	500	85 억		88586	N	N	0	N	00	N
95	20240104	150649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2900	-25	5	-0.85	70795975	24487	78.74	2905	2910	2865	3800	2050	2925	2891.17	0.52	0	804	2975	2950	2915	2890	2855	2932	2872	86	875	500	2040	5	1	17150000	497	74.36	1.43	12	0.14	39.00	2027.00	5090	20230210	-43.03	2370	20231024	22.36	2965	-2.19	20240102	2865	1.22	20240104	5090	-43.03	20230210	2370	22.36	20231024	2.71	N	089150	500	85 억		88586	N	N	0	N	00	N
96	20240104	140650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2910	-15	5	-0.51	64140370	22184	71.34	2905	2910	2865	3800	2050	2925	2891.29	0.52	0	794	2975	2950	2915	2890	2855	2932	2872	86	875	500	2040	5	1	17150000	499	74.62	1.44	12	0.13	39.00	2027.00	5090	20230210	-42.83	2370	20231024	22.78	2965	-1.85	20240102	2865	1.57	20240104	5090	-42.83	20230210	2370	22.78	20231024	2.71	N	089150	500	85 억		88586	N	N	0	N	00	N
97	20240104	130650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2910	-15	5	-0.51	58514800	20246	65.10	2905	2910	2865	3800	2050	2925	2890.19	0.52	0	1192	2975	2950	2915	2890	2855	2932	2872	86	875	500	2040	5	1	17150000	499	74.62	1.44	12	0.12	39.00	2027.00	5090	20230210	-42.83	2370	20231024	22.78	2965	-1.85	20240102	2865	1.57	20240104	5090	-42.83	20230210	2370	22.78	20231024	2.71	N	089150	500	85 억		88586	N	N	0	N	00	N
98	20240104	120648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2895	-30	5	-1.03	56414580	19522	62.78	2905	2910	2865	3800	2050	2925	2889.80	0.52	0	1287	2975	2950	2915	2890	2855	2932	2872	86	875	500	2040	5	1	17150000	496	74.23	1.43	12	0.11	39.00	2027.00	5090	20230210	-43.12	2370	20231024	22.15	2965	-2.36	20240102	2865	1.05	20240104	5090	-43.12	20230210	2370	22.15	20231024	2.71	N	089150	500	85 억		88586	N	N	0	N	00	N
99	20240104	110647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2880	-45	5	-1.54	52222500	18069	58.10	2905	2910	2865	3800	2050	2925	2890.17	0.52	0	1228	2975	2950	2915	2890	2855	2932	2872	86	875	500	2040	5	1	17150000	494	73.85	1.42	12	0.11	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	2965	-2.87	20240102	2865	0.52	20240104	5090	-43.42	20230210	2370	21.52	20231024	2.71	N	089150	500	85 억		88586	N	N	0	N	00	N
100	20240104	100647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2905	-20	5	-0.68	44432830	15388	49.48	2905	2910	2865	3800	2050	2925	2887.50	0.52	0	2623	2975	2950	2915	2890	2855	2932	2872	86	875	500	2040	5	1	17150000	498	74.49	1.43	12	0.09	39.00	2027.00	5090	20230210	-42.93	2370	20231024	22.57	2965	-2.02	20240102	2865	1.40	20240104	5090	-42.93	20230210	2370	22.57	20231024	2.71	N	089150	500	85 억		88586	N	N	0	N	00	N
101	20240104	090650	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2880	-45	5	-1.54	3803420	1313	4.22	2905	2905	2880	3800	2050	2925	2896.74	0.52	0	-263	2975	2950	2915	2890	2855	2932	2872	86	875	500	2040	5	1	17150000	494	73.85	1.42	12	0.01	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	2965	-2.87	20240102	2875	0.17	20240102	5090	-43.42	20230210	2370	21.52	20231024	2.71	N	089150	500	85 억		88586	N	N	0	N	00	N
102	20240103	160646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2925	-10	5	-0.34	90427420	31098	64.65	2935	2940	2880	3815	2055	2935	2907.67	0.49	0	5144	3015	2975	2925	2885	2835	2995	2905	86	880	500	2050	5	1	17150000	502	75.00	1.44	12	0.18	39.00	2027.00	5090	20230210	-42.53	2370	20231024	23.42	2965	-1.35	20240102	2875	1.74	20240102	5090	-42.53	20230210	2370	23.42	20231024	2.73	N	089150	500	85 억		84047	N	N	0	N	00	N
103	20240103	150645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2920	-15	5	-0.51	82875140	28514	59.28	2935	2940	2880	3815	2055	2935	2906.34	0.49	0	4506	3015	2975	2925	2885	2835	2995	2905	86	880	500	2050	5	1	17150000	501	74.87	1.44	12	0.17	39.00	2027.00	5090	20230210	-42.63	2370	20231024	23.21	2965	-1.52	20240102	2875	1.57	20240102	5090	-42.63	20230210	2370	23.21	20231024	2.73	N	089150	500	85 억		84047	N	N	0	N	00	N
104	20240103	140643	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2895	-40	5	-1.36	73087345	25141	52.27	2935	2940	2880	3815	2055	2935	2906.95	0.49	0	2315	3015	2975	2925	2885	2835	2995	2905	86	880	500	2050	5	1	17150000	496	74.23	1.43	12	0.15	39.00	2027.00	5090	20230210	-43.12	2370	20231024	22.15	2965	-2.36	20240102	2875	0.70	20240102	5090	-43.12	20230210	2370	22.15	20231024	2.73	N	089150	500	85 억		84047	N	N	0	N	00	N
105	20240103	130646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2895	-40	5	-1.36	48813005	16776	34.88	2935	2940	2880	3815	2055	2935	2909.49	0.49	0	475	3015	2975	2925	2885	2835	2995	2905	86	880	500	2050	5	1	17150000	496	74.23	1.43	12	0.10	39.00	2027.00	5090	20230210	-43.12	2370	20231024	22.15	2965	-2.36	20240102	2875	0.70	20240102	5090	-43.12	20230210	2370	22.15	20231024	2.73	N	089150	500	85 억		84047	N	N	0	N	00	N
106	20240103	120648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2905	-30	5	-1.02	28629760	9804	20.38	2935	2940	2890	3815	2055	2935	2920.01	0.49	0	-1535	3015	2975	2925	2885	2835	2995	2905	86	880	500	2050	5	1	17150000	498	74.49	1.43	12	0.06	39.00	2027.00	5090	20230210	-42.93	2370	20231024	22.57	2965	-2.02	20240102	2875	1.04	20240102	5090	-42.93	20230210	2370	22.57	20231024	2.73	N	089150	500	85 억		84047	N	N	0	N	00	N
107	20240103	110644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2920	-15	5	-0.51	27007990	9247	19.22	2935	2940	2890	3815	2055	2935	2920.52	0.49	0	-1535	3015	2975	2925	2885	2835	2995	2905	86	880	500	2050	5	1	17150000	501	74.87	1.44	12	0.05	39.00	2027.00	5090	20230210	-42.63	2370	20231024	23.21	2965	-1.52	20240102	2875	1.57	20240102	5090	-42.63	20230210	2370	23.21	20231024	2.73	N	089150	500	85 억		84047	N	N	0	N	00	N
108	20240103	100645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2915	-20	5	-0.68	20136815	6879	14.30	2935	2940	2915	3815	2055	2935	2927.14	0.49	0	-786	3015	2975	2925	2885	2835	2995	2905	86	880	500	2050	5	1	17150000	500	74.74	1.44	12	0.04	39.00	2027.00	5090	20230210	-42.73	2370	20231024	23.00	2965	-1.69	20240102	2875	1.39	20240102	5090	-42.73	20230210	2370	23.00	20231024	2.73	N	089150	500	85 억		84047	N	N	0	N	00	N
109	20240103	090645	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2920	-15	5	-0.51	4303950	1469	3.05	2935	2935	2920	3815	2055	2935	2929.34	0.49	0	-340	3015	2975	2925	2885	2835	2995	2905	86	880	500	2050	5	1	17150000	501	74.87	1.44	12	0.01	39.00	2027.00	5090	20230210	-42.63	2370	20231024	23.21	2965	-1.52	20240102	2875	1.57	20240102	5090	-42.63	20230210	2370	23.21	20231024	2.73	N	089150	500	85 억		84047	N	N	0	N	00	N
110	20240102	160644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2935	55	2	1.91	140026055	48065	374.05	2875	2965	2875	3740	2020	2880	2913.17	0.44	0	8969	2910	2895	2865	2850	2820	2902	2857	86	860	500	2010	5	1	17150000	503	75.26	1.45	12	0.28	39.00	2027.00	5090	20230210	-42.34	2370	20231024	23.84	2965	-1.01	20240102	2875	2.09	20240102	5090	-42.34	20230210	2370	23.84	20231024	2.76	N	089150	500	85 억		75181	N	N	0	N	00	N
111	20240102	150644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2930	50	2	1.74	134006555	46012	358.07	2875	2965	2875	3740	2020	2880	2912.43	0.44	0	8646	2910	2895	2865	2850	2820	2902	2857	86	860	500	2010	5	1	17150000	502	75.13	1.45	12	0.27	39.00	2027.00	5090	20230210	-42.44	2370	20231024	23.63	2965	-1.18	20240102	2875	1.91	20240102	5090	-42.44	20230210	2370	23.63	20231024	2.76	N	089150	500	85 억		75181	N	N	0	N	00	N
112	20240102	140644	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2930	50	2	1.74	123406815	42398	329.95	2875	2965	2875	3740	2020	2880	2910.68	0.44	0	8341	2910	2895	2865	2850	2820	2902	2857	86	860	500	2010	5	1	17150000	502	75.13	1.45	12	0.25	39.00	2027.00	5090	20230210	-42.44	2370	20231024	23.63	2965	-1.18	20240102	2875	1.91	20240102	5090	-42.44	20230210	2370	23.63	20231024	2.76	N	089150	500	85 억		75181	N	N	0	N	00	N
113	20240102	130641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2920	40	2	1.39	116655995	40092	312.00	2875	2965	2875	3740	2020	2880	2909.71	0.44	0	8492	2910	2895	2865	2850	2820	2902	2857	86	860	500	2010	5	1	17150000	501	74.87	1.44	12	0.23	39.00	2027.00	5090	20230210	-42.63	2370	20231024	23.21	2965	-1.52	20240102	2875	1.57	20240102	5090	-42.63	20230210	2370	23.21	20231024	2.76	N	089150	500	85 억		75181	N	N	0	N	00	N
114	20240102	120641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2935	55	2	1.91	101743950	34968	272.12	2875	2965	2875	3740	2020	2880	2909.63	0.44	0	6396	2910	2895	2865	2850	2820	2902	2857	86	860	500	2010	5	1	17150000	503	75.26	1.45	12	0.20	39.00	2027.00	5090	20230210	-42.34	2370	20231024	23.84	2965	-1.01	20240102	2875	2.09	20240102	5090	-42.34	20230210	2370	23.84	20231024	2.76	N	089150	500	85 억		75181	N	N	0	N	00	N
115	20240102	110641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2905	25	2	0.87	85559805	29425	228.99	2875	2920	2875	3740	2020	2880	2907.72	0.44	0	6547	2910	2895	2865	2850	2820	2902	2857	86	860	500	2010	5	1	17150000	498	74.49	1.43	12	0.17	39.00	2027.00	5090	20230210	-42.93	2370	20231024	22.57	2920	-0.51	20240102	2875	1.04	20240102	5090	-42.93	20230210	2370	22.57	20231024	2.76	N	089150	500	85 억		75181	N	N	0	N	00	N
116	20240102	100633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2905	25	2	0.87	3071660	1062	8.26	2875	2910	2875	3740	2020	2880	2892.34	0.44	0	50	2910	2895	2865	2850	2820	2902	2857	86	860	500	2010	5	1	17150000	498	74.49	1.43	12	0.01	39.00	2027.00	5090	20230210	-42.93	2370	20231024	22.57	2910	-0.17	20240102	2875	1.04	20240102	5090	-42.93	20230210	2370	22.57	20231024	2.76	N	089150	500	85 억		75181	N	N	0	N	00	N
117	20240102	090626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2880	0	3	0.00	0	0	0.00	0	0	0	3740	2020	2880	0.00	0.44	0	0	2910	2895	2865	2850	2820	2902	2857	86	860	500	2010	5	1	17150000	494	73.85	1.42	12	0.00	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	0	0.00	0	0	0.00	0	5090	-43.42	20230210	2370	21.52	20231024	2.76	N	089150	500	85 억		75181	N	N	0	N	00	N