KissMeData/064480/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	120607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10060	1230	2	13.93	130124217530	13209731	822.33	8840	10440	8620	11470	6190	8830	9850.64	1.39	0	-37604	9356	9092	8916	8652	8476	9005	8565	62	2640	500	5650	10	1	11952500	1202	35.55	2.29	12	110.52	283.00	4397.00	16130	20230314	-37.63	4720	20230117	113.14	10440	-3.64	20240123	6790	48.16	20240102	16130	-37.63	20230314	5330	88.74	20230126	8.34	N	064480	500	61 억		166465	N	N	0	N	00	N
3	20240123	110605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9750	920	2	10.42	74768820390	7761905	483.19	8840	10110	8620	11470	6190	8830	9632.80	1.39	0	-43958	9356	9092	8916	8652	8476	9005	8565	62	2640	500	5650	10	1	11952500	1165	34.45	2.22	12	64.94	283.00	4397.00	16130	20230314	-39.55	4720	20230117	106.57	10110	-3.56	20240123	6790	43.59	20240102	16130	-39.55	20230314	5330	82.93	20230126	8.34	N	064480	500	61 억		166465	N	N	0	N	00	N
4	20240123	100604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8860	30	2	0.34	3436971030	389189	24.23	8840	8990	8620	11470	6190	8830	8831.11	1.39	0	408	9356	9092	8916	8652	8476	9005	8565	62	2640	500	5650	10	1	11952500	1059	31.31	2.02	12	3.26	283.00	4397.00	16130	20230314	-45.07	4720	20230117	87.71	9800	-9.59	20240119	6790	30.49	20240102	16130	-45.07	20230314	5330	66.23	20230126	8.34	N	064480	500	61 억		166465	N	N	0	N	00	N
5	20240123	090605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8850	20	2	0.23	670915250	75747	4.72	8840	8990	8750	11470	6190	8830	8857.36	1.39	0	-7475	9356	9092	8916	8652	8476	9005	8565	62	2640	500	5650	10	1	11952500	1058	31.27	2.01	12	0.63	283.00	4397.00	16130	20230314	-45.13	4720	20230117	87.50	9800	-9.69	20240119	6790	30.34	20240102	16130	-45.13	20230314	5330	66.04	20230126	8.34	N	064480	500	61 억		166465	N	N	0	N	00	N
6	20240119	160600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8810	260	2	3.04	66150482210	7147934	69.90	9370	9800	8670	11110	5990	8550	9254.60	1.07	0	82448	9810	9180	8320	7690	6830	9495	8005	62	2560	500	5470	10	1	11952500	1053	31.13	2.00	12	59.80	283.00	4397.00	16130	20230314	-45.38	4670	20230113	88.65	9800	-10.10	20240119	6790	29.75	20240102	16130	-45.38	20230314	5050	74.46	20230119	7.30	N	064480	500	61 억		127378	N	N	0	N	00	N
7	20240119	150602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8860	310	2	3.63	64938444330	7010591	68.56	9370	9800	8670	11110	5990	8550	9262.91	1.07	0	36052	9810	9180	8320	7690	6830	9495	8005	62	2560	500	5470	10	1	11952500	1059	31.31	2.02	12	58.65	283.00	4397.00	16130	20230314	-45.07	4670	20230113	89.72	9800	-9.59	20240119	6790	30.49	20240102	16130	-45.07	20230314	5050	75.45	20230119	7.30	N	064480	500	61 억		127378	N	N	0	N	00	N
8	20240119	140601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8790	240	2	2.81	62702117370	6755585	66.07	9370	9800	8700	11110	5990	8550	9281.52	1.07	0	8385	9810	9180	8320	7690	6830	9495	8005	62	2560	500	5470	10	1	11952500	1051	31.06	2.00	12	56.52	283.00	4397.00	16130	20230314	-45.51	4670	20230113	88.22	9800	-10.31	20240119	6790	29.46	20240102	16130	-45.51	20230314	5050	74.06	20230119	7.30	N	064480	500	61 억		127378	N	N	0	N	00	N
9	20240119	130602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8860	310	2	3.63	60083601690	6458957	63.16	9370	9800	8750	11110	5990	8550	9302.37	1.07	0	25097	9810	9180	8320	7690	6830	9495	8005	62	2560	500	5470	10	1	11952500	1059	31.31	2.02	12	54.04	283.00	4397.00	16130	20230314	-45.07	4670	20230113	89.72	9800	-9.59	20240119	6790	30.49	20240102	16130	-45.07	20230314	5050	75.45	20230119	7.30	N	064480	500	61 억		127378	N	N	0	N	00	N
10	20240119	120605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8800	250	2	2.92	58590094630	6289104	61.50	9370	9800	8750	11110	5990	8550	9316.13	1.07	0	1085	9810	9180	8320	7690	6830	9495	8005	62	2560	500	5470	10	1	11952500	1052	31.10	2.00	12	52.62	283.00	4397.00	16130	20230314	-45.44	4670	20230113	88.44	9800	-10.20	20240119	6790	29.60	20240102	16130	-45.44	20230314	5050	74.26	20230119	7.30	N	064480	500	61 억		127378	N	N	0	N	00	N
11	20240119	110604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8750	200	2	2.34	56299520170	6030289	58.97	9370	9800	8750	11110	5990	8550	9336.12	1.07	0	-12940	9810	9180	8320	7690	6830	9495	8005	62	2560	500	5470	10	1	11952500	1046	30.92	1.99	12	50.45	283.00	4397.00	16130	20230314	-45.75	4670	20230113	87.37	9800	-10.71	20240119	6790	28.87	20240102	16130	-45.75	20230314	5050	73.27	20230119	7.30	N	064480	500	61 억		127378	N	N	0	N	00	N
12	20240119	100607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9040	490	2	5.73	51232693240	5465202	53.45	9370	9800	8910	11110	5990	8550	9374.35	1.07	0	-9946	9810	9180	8320	7690	6830	9495	8005	62	2560	500	5470	10	1	11952500	1081	31.94	2.06	12	45.72	283.00	4397.00	16130	20230314	-43.96	4670	20230113	93.58	9800	-7.76	20240119	6790	33.14	20240102	16130	-43.96	20230314	5050	79.01	20230119	7.30	N	064480	500	61 억		127378	N	N	0	N	00	N
13	20240119	090600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9490	940	2	10.99	22629145520	2392098	23.39	9370	9800	9190	11110	5990	8550	9459.96	1.07	0	24918	9810	9180	8320	7690	6830	9495	8005	62	2560	500	5470	10	1	11952500	1134	33.53	2.16	12	20.01	283.00	4397.00	16130	20230314	-41.17	4670	20230113	103.21	9800	-3.16	20240119	6790	39.76	20240102	16130	-41.17	20230314	5050	87.92	20230119	7.30	N	064480	500	61 억		127378	N	N	0	N	00	N
14	20240118	160600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8550	1010	2	13.40	84437652330	10043299	442.62	7500	8950	7460	9800	5280	7540	8406.55	1.10	0	10684	8833	8186	7763	7116	6693	7975	6905	62	2260	500	4820	10	1	11952500	1022	30.21	1.94	12	84.03	283.00	4397.00	16130	20230314	-46.99	4670	20230113	83.08	8950	-4.47	20240118	6790	25.92	20240102	16130	-46.99	20230314	5050	69.31	20230119	7.17	N	064480	500	61 억		131002	N	N	0	N	00	N
15	20240118	150601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8460	920	2	12.20	78581499190	9357159	412.38	7500	8950	7460	9800	5280	7540	8398.03	1.10	0	34132	8833	8186	7763	7116	6693	7975	6905	62	2260	500	4820	10	1	11952500	1011	29.89	1.92	12	78.29	283.00	4397.00	16130	20230314	-47.55	4670	20230113	81.16	8950	-5.47	20240118	6790	24.59	20240102	16130	-47.55	20230314	5050	67.52	20230119	7.17	N	064480	500	61 억		131002	N	N	0	N	00	N
16	20240118	140601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8230	690	2	9.15	66436726560	7907564	348.50	7500	8950	7460	9800	5280	7540	8401.69	1.10	0	47051	8833	8186	7763	7116	6693	7975	6905	62	2260	500	4820	10	1	11952500	984	29.08	1.87	12	66.16	283.00	4397.00	16130	20230314	-48.98	4670	20230113	76.23	8950	-8.04	20240118	6790	21.21	20240102	16130	-48.98	20230314	5050	62.97	20230119	7.17	N	064480	500	61 억		131002	N	N	0	N	00	N
17	20240118	130601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8480	940	2	12.47	27956400080	3421334	150.78	7500	8600	7460	9800	5280	7540	8171.24	1.10	0	4549	8833	8186	7763	7116	6693	7975	6905	62	2260	500	4820	10	1	11952500	1014	29.96	1.93	12	28.62	283.00	4397.00	16130	20230314	-47.43	4670	20230113	81.58	8600	-1.40	20240118	6790	24.89	20240102	16130	-47.43	20230314	5050	67.92	20230119	7.17	N	064480	500	61 억		131002	N	N	0	N	00	N
18	20240118	120602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7880	340	2	4.51	10856930730	1366554	60.23	7500	8200	7460	9800	5280	7540	7944.81	1.10	0	32729	8833	8186	7763	7116	6693	7975	6905	62	2260	500	4820	10	1	11952500	942	27.84	1.79	12	11.43	283.00	4397.00	16130	20230314	-51.15	4670	20230113	68.74	8410	-6.30	20240117	6790	16.05	20240102	16130	-51.15	20230314	5050	56.04	20230119	7.17	N	064480	500	61 억		131002	N	N	0	N	00	N
19	20240118	110602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7960	420	2	5.57	9226030240	1160823	51.16	7500	8200	7460	9800	5280	7540	7947.91	1.10	0	27047	8833	8186	7763	7116	6693	7975	6905	62	2260	500	4820	10	1	11952500	951	28.13	1.81	12	9.71	283.00	4397.00	16130	20230314	-50.65	4670	20230113	70.45	8410	-5.35	20240117	6790	17.23	20240102	16130	-50.65	20230314	5050	57.62	20230119	7.17	N	064480	500	61 억		131002	N	N	0	N	00	N
20	20240118	100600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7730	190	2	2.52	1018518850	133710	5.89	7500	7780	7460	9800	5280	7540	7617.49	1.10	0	7962	8833	8186	7763	7116	6693	7975	6905	62	2260	500	4820	10	1	11952500	924	27.31	1.76	12	1.12	283.00	4397.00	16130	20230314	-52.08	4670	20230113	65.52	8410	-8.09	20240117	6790	13.84	20240102	16130	-52.08	20230314	5050	53.07	20230119	7.17	N	064480	500	61 억		131002	N	N	0	N	00	N
21	20240118	090600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7590	50	2	0.66	170270330	22318	0.98	7500	7750	7500	9800	5280	7540	7630.13	1.10	0	526	8833	8186	7763	7116	6693	7975	6905	62	2260	500	4820	10	1	11952500	907	26.82	1.73	12	0.19	283.00	4397.00	16130	20230314	-52.94	4670	20230113	62.53	8410	-9.75	20240117	6790	11.78	20240102	16130	-52.94	20230314	5050	50.30	20230119	7.17	N	064480	500	61 억		131002	N	N	0	N	00	N
22	20240117	160559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7540	-110	5	-1.44	17600232550	2259410	701.34	7650	8410	7340	9940	5360	7650	7790.02	1.20	0	-13927	8063	7856	7563	7356	7063	7960	7460	62	2290	500	4890	10	1	11952500	901	26.64	1.71	12	18.90	283.00	4397.00	16130	20230314	-53.25	4670	20230113	61.46	8410	-10.34	20240117	6790	11.05	20240102	16130	-53.25	20230314	4720	59.75	20230117	7.16	N	064480	500	61 억		143639	N	N	0	N	00	N
23	20240117	150601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	-10	5	-0.13	17230799120	2210748	686.24	7650	8410	7340	9940	5360	7650	7794.11	1.20	0	-16432	8063	7856	7563	7356	7063	7960	7460	62	2290	500	4890	10	1	11952500	913	27.00	1.74	12	18.50	283.00	4397.00	16130	20230314	-52.63	4670	20230113	63.60	8410	-9.16	20240117	6790	12.52	20240102	16130	-52.63	20230314	4720	61.86	20230117	7.16	N	064480	500	61 억		143639	N	N	0	N	00	N
24	20240117	140600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	10	2	0.13	16648547400	2134704	662.63	7650	8410	7340	9940	5360	7650	7799.00	1.20	0	-21707	8063	7856	7563	7356	7063	7960	7460	62	2290	500	4890	10	1	11952500	916	27.07	1.74	12	17.86	283.00	4397.00	16130	20230314	-52.51	4670	20230113	64.03	8410	-8.92	20240117	6790	12.81	20240102	16130	-52.51	20230314	4720	62.29	20230117	7.16	N	064480	500	61 억		143639	N	N	0	N	00	N
25	20240117	130600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	50	2	0.65	16334961260	2093814	649.94	7650	8410	7340	9940	5360	7650	7801.54	1.20	0	-20583	8063	7856	7563	7356	7063	7960	7460	62	2290	500	4890	10	1	11952500	920	27.21	1.75	12	17.52	283.00	4397.00	16130	20230314	-52.26	4670	20230113	64.88	8410	-8.44	20240117	6790	13.40	20240102	16130	-52.26	20230314	4720	63.14	20230117	7.16	N	064480	500	61 억		143639	N	N	0	N	00	N
26	20240117	120601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7780	130	2	1.70	15609102880	2000101	620.85	7650	8410	7340	9940	5360	7650	7804.16	1.20	0	-9584	8063	7856	7563	7356	7063	7960	7460	62	2290	500	4890	10	1	11952500	930	27.49	1.77	12	16.73	283.00	4397.00	16130	20230314	-51.77	4670	20230113	66.60	8410	-7.49	20240117	6790	14.58	20240102	16130	-51.77	20230314	4720	64.83	20230117	7.16	N	064480	500	61 억		143639	N	N	0	N	00	N
27	20240117	110601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7780	130	2	1.70	15021730350	1924242	597.30	7650	8410	7340	9940	5360	7650	7806.57	1.20	0	-17853	8063	7856	7563	7356	7063	7960	7460	62	2290	500	4890	10	1	11952500	930	27.49	1.77	12	16.10	283.00	4397.00	16130	20230314	-51.77	4670	20230113	66.60	8410	-7.49	20240117	6790	14.58	20240102	16130	-51.77	20230314	4720	64.83	20230117	7.16	N	064480	500	61 억		143639	N	N	0	N	00	N
28	20240117	100558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7810	160	2	2.09	13889407400	1779333	552.32	7650	8410	7340	9940	5360	7650	7805.97	1.20	0	-9368	8063	7856	7563	7356	7063	7960	7460	62	2290	500	4890	10	1	11952500	933	27.60	1.78	12	14.89	283.00	4397.00	16130	20230314	-51.58	4670	20230113	67.24	8410	-7.13	20240117	6790	15.02	20240102	16130	-51.58	20230314	4720	65.47	20230117	7.16	N	064480	500	61 억		143639	N	N	0	N	00	N
29	20240117	090600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7860	210	2	2.75	892953520	113970	35.38	7650	7920	7630	9940	5360	7650	7835.07	1.20	0	-6937	8063	7856	7563	7356	7063	7960	7460	62	2290	500	4890	10	1	11952500	939	27.77	1.79	12	0.95	283.00	4397.00	16130	20230314	-51.27	4670	20230113	68.31	8350	-5.87	20240110	6790	15.76	20240102	16130	-51.27	20230314	4720	66.53	20230117	7.16	N	064480	500	61 억		143639	N	N	0	N	00	N
30	20240116	160559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7650	90	2	1.19	2389483310	315594	158.53	7500	7770	7270	9820	5300	7560	7570.74	1.19	0	1976	7846	7702	7566	7422	7286	7775	7495	62	2260	500	4830	10	1	11952500	914	27.03	1.74	12	2.64	283.00	4397.00	16130	20230314	-52.57	4100	20230110	86.59	8350	-8.38	20240110	6790	12.67	20240102	16130	-52.57	20230314	4720	62.08	20230117	7.40	N	064480	500	61 억		142085	N	N	0	N	00	N
31	20240116	150558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	80	2	1.06	2219001070	293334	147.35	7500	7770	7270	9820	5300	7560	7564.76	1.19	0	1304	7846	7702	7566	7422	7286	7775	7495	62	2260	500	4830	10	1	11952500	913	27.00	1.74	12	2.45	283.00	4397.00	16130	20230314	-52.63	4100	20230110	86.34	8350	-8.50	20240110	6790	12.52	20240102	16130	-52.63	20230314	4720	61.86	20230117	7.40	N	064480	500	61 억		142085	N	N	0	N	00	N
32	20240116	140559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	70	2	0.93	2015002630	266704	133.97	7500	7770	7270	9820	5300	7560	7555.20	1.19	0	5094	7846	7702	7566	7422	7286	7775	7495	62	2260	500	4830	10	1	11952500	912	26.96	1.74	12	2.23	283.00	4397.00	16130	20230314	-52.70	4100	20230110	86.10	8350	-8.62	20240110	6790	12.37	20240102	16130	-52.70	20230314	4720	61.65	20230117	7.40	N	064480	500	61 억		142085	N	N	0	N	00	N
33	20240116	130559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	100	2	1.32	1780586370	236074	118.58	7500	7770	7270	9820	5300	7560	7542.49	1.19	0	7842	7846	7702	7566	7422	7286	7775	7495	62	2260	500	4830	10	1	11952500	916	27.07	1.74	12	1.98	283.00	4397.00	16130	20230314	-52.51	4100	20230110	86.83	8350	-8.26	20240110	6790	12.81	20240102	16130	-52.51	20230314	4720	62.29	20230117	7.40	N	064480	500	61 억		142085	N	N	0	N	00	N
34	20240116	120558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	-10	5	-0.13	955173000	128288	64.44	7500	7610	7270	9820	5300	7560	7445.52	1.19	0	12421	7846	7702	7566	7422	7286	7775	7495	62	2260	500	4830	10	1	11952500	902	26.68	1.72	12	1.07	283.00	4397.00	16130	20230314	-53.19	4100	20230110	84.15	8350	-9.58	20240110	6790	11.19	20240102	16130	-53.19	20230314	4720	59.96	20230117	7.40	N	064480	500	61 억		142085	N	N	0	N	00	N
35	20240116	110557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7510	-50	5	-0.66	839826690	112925	56.72	7500	7610	7270	9820	5300	7560	7437.02	1.19	0	11993	7846	7702	7566	7422	7286	7775	7495	62	2260	500	4830	10	1	11952500	898	26.54	1.71	12	0.94	283.00	4397.00	16130	20230314	-53.44	4100	20230110	83.17	8350	-10.06	20240110	6790	10.60	20240102	16130	-53.44	20230314	4720	59.11	20230117	7.40	N	064480	500	61 억		142085	N	N	0	N	00	N
36	20240116	100557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7360	-200	5	-2.65	625874730	84054	42.22	7500	7610	7280	9820	5300	7560	7446.08	1.19	0	-2166	7846	7702	7566	7422	7286	7775	7495	62	2260	500	4830	10	1	11952500	880	26.01	1.67	12	0.70	283.00	4397.00	16130	20230314	-54.37	4100	20230110	79.51	8350	-11.86	20240110	6790	8.39	20240102	16130	-54.37	20230314	4720	55.93	20230117	7.40	N	064480	500	61 억		142085	N	N	0	N	00	N
37	20240116	090556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7500	-60	5	-0.79	84151300	11213	5.63	7500	7580	7470	9820	5300	7560	7504.73	1.19	0	5314	7846	7702	7566	7422	7286	7775	7495	62	2260	500	4830	10	1	11952500	896	26.50	1.71	12	0.09	283.00	4397.00	16130	20230314	-53.50	4100	20230110	82.93	8350	-10.18	20240110	6790	10.46	20240102	16130	-53.50	20230314	4720	58.90	20230117	7.40	N	064480	500	61 억		142085	N	N	0	N	00	N
38	20240115	160556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7560	-40	5	-0.53	1486427120	196036	43.16	7450	7710	7430	9880	5320	7600	7582.46	1.04	0	17636	7946	7772	7686	7512	7426	7730	7470	62	2280	500	4860	10	1	11952500	904	26.71	1.72	12	1.64	283.00	4397.00	16130	20230314	-53.13	4080	20230109	85.29	8350	-9.46	20240110	6790	11.34	20240102	16130	-53.13	20230314	4720	60.17	20230117	7.07	N	064480	500	61 억		124293	N	N	0	N	00	N
39	20240115	150557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7570	-30	5	-0.39	1344949060	177417	39.06	7450	7710	7430	9880	5320	7600	7580.72	1.04	0	12634	7946	7772	7686	7512	7426	7730	7470	62	2280	500	4860	10	1	11952500	905	26.75	1.72	12	1.48	283.00	4397.00	16130	20230314	-53.07	4080	20230109	85.54	8350	-9.34	20240110	6790	11.49	20240102	16130	-53.07	20230314	4720	60.38	20230117	7.07	N	064480	500	61 억		124293	N	N	0	N	00	N
40	20240115	140557	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7580	-20	5	-0.26	1176467100	155071	34.14	7450	7710	7430	9880	5320	7600	7586.63	1.04	0	6969	7946	7772	7686	7512	7426	7730	7470	62	2280	500	4860	10	1	11952500	906	26.78	1.72	12	1.30	283.00	4397.00	16130	20230314	-53.01	4080	20230109	85.78	8350	-9.22	20240110	6790	11.63	20240102	16130	-53.01	20230314	4720	60.59	20230117	7.07	N	064480	500	61 억		124293	N	N	0	N	00	N
41	20240115	130556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	0	3	0.00	1063441610	140165	30.86	7450	7710	7430	9880	5320	7600	7587.07	1.04	0	8714	7946	7772	7686	7512	7426	7730	7470	62	2280	500	4860	10	1	11952500	908	26.86	1.73	12	1.17	283.00	4397.00	16130	20230314	-52.88	4080	20230109	86.27	8350	-8.98	20240110	6790	11.93	20240102	16130	-52.88	20230314	4720	61.02	20230117	7.07	N	064480	500	61 억		124293	N	N	0	N	00	N
42	20240115	120556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7620	20	2	0.26	931297090	122780	27.03	7450	7710	7430	9880	5320	7600	7585.09	1.04	0	12237	7946	7772	7686	7512	7426	7730	7470	62	2280	500	4860	10	1	11952500	911	26.93	1.73	12	1.03	283.00	4397.00	16130	20230314	-52.76	4080	20230109	86.76	8350	-8.74	20240110	6790	12.22	20240102	16130	-52.76	20230314	4720	61.44	20230117	7.07	N	064480	500	61 억		124293	N	N	0	N	00	N
43	20240115	110555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7520	-80	5	-1.05	888245280	117111	25.78	7450	7710	7430	9880	5320	7600	7584.64	1.04	0	13555	7946	7772	7686	7512	7426	7730	7470	62	2280	500	4860	10	1	11952500	899	26.57	1.71	12	0.98	283.00	4397.00	16130	20230314	-53.38	4080	20230109	84.31	8350	-9.94	20240110	6790	10.75	20240102	16130	-53.38	20230314	4720	59.32	20230117	7.07	N	064480	500	61 억		124293	N	N	0	N	00	N
44	20240115	100554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	40	2	0.53	606863640	79985	17.61	7450	7710	7430	9880	5320	7600	7587.22	1.04	0	4516	7946	7772	7686	7512	7426	7730	7470	62	2280	500	4860	10	1	11952500	913	27.00	1.74	12	0.67	283.00	4397.00	16130	20230314	-52.63	4080	20230109	87.25	8350	-8.50	20240110	6790	12.52	20240102	16130	-52.63	20230314	4720	61.86	20230117	7.07	N	064480	500	61 억		124293	N	N	0	N	00	N
45	20240115	090556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7490	-110	5	-1.45	137150460	18333	4.04	7450	7590	7450	9880	5320	7600	7481.04	1.04	0	626	7946	7772	7686	7512	7426	7730	7470	62	2280	500	4860	10	1	11952500	895	26.47	1.70	12	0.15	283.00	4397.00	16130	20230314	-53.56	4080	20230109	83.58	8350	-10.30	20240110	6790	10.31	20240102	16130	-53.56	20230314	4720	58.69	20230117	7.07	N	064480	500	61 억		124293	N	N	0	N	00	N
46	20240112	160552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7600	-480	5	-5.94	3443909010	447011	33.30	7810	7860	7600	10500	5660	8080	7702.78	1.19	0	-17193	8533	8306	7953	7726	7373	8420	7840	62	2420	500	5170	10	1	11952500	908	26.86	1.73	12	3.74	283.00	4397.00	16130	20230314	-52.88	4075	20230106	86.50	8350	-8.98	20240110	6790	11.93	20240102	16130	-52.88	20230314	4670	62.74	20230113	7.18	N	064480	500	61 억		142819	N	N	0	N	00	N
47	20240112	150554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	-450	5	-5.57	3235251460	419597	31.26	7810	7860	7600	10500	5660	8080	7708.24	1.19	0	-18049	8533	8306	7953	7726	7373	8420	7840	62	2420	500	5170	10	1	11952500	912	26.96	1.74	12	3.51	283.00	4397.00	16130	20230314	-52.70	4075	20230106	87.24	8350	-8.62	20240110	6790	12.37	20240102	16130	-52.70	20230314	4670	63.38	20230113	7.18	N	064480	500	61 억		142819	N	N	0	N	00	N
48	20240112	140554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	-450	5	-5.57	3003047620	389131	28.99	7810	7860	7610	10500	5660	8080	7715.05	1.19	0	-17601	8533	8306	7953	7726	7373	8420	7840	62	2420	500	5170	10	1	11952500	912	26.96	1.74	12	3.26	283.00	4397.00	16130	20230314	-52.70	4075	20230106	87.24	8350	-8.62	20240110	6790	12.37	20240102	16130	-52.70	20230314	4670	63.38	20230113	7.18	N	064480	500	61 억		142819	N	N	0	N	00	N
49	20240112	130552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	-440	5	-5.45	2759383200	357164	26.61	7810	7860	7630	10500	5660	8080	7723.40	1.19	0	-14641	8533	8306	7953	7726	7373	8420	7840	62	2420	500	5170	10	1	11952500	913	27.00	1.74	12	2.99	283.00	4397.00	16130	20230314	-52.63	4075	20230106	87.48	8350	-8.50	20240110	6790	12.52	20240102	16130	-52.63	20230314	4670	63.60	20230113	7.18	N	064480	500	61 억		142819	N	N	0	N	00	N
50	20240112	120555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7660	-420	5	-5.20	2456885840	317655	23.67	7810	7860	7640	10500	5660	8080	7731.80	1.19	0	-8010	8533	8306	7953	7726	7373	8420	7840	62	2420	500	5170	10	1	11952500	916	27.07	1.74	12	2.66	283.00	4397.00	16130	20230314	-52.51	4075	20230106	87.98	8350	-8.26	20240110	6790	12.81	20240102	16130	-52.51	20230314	4670	64.03	20230113	7.18	N	064480	500	61 억		142819	N	N	0	N	00	N
51	20240112	110552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7710	-370	5	-4.58	2029111160	262238	19.54	7810	7860	7640	10500	5660	8080	7734.49	1.19	0	-10425	8533	8306	7953	7726	7373	8420	7840	62	2420	500	5170	10	1	11952500	922	27.24	1.75	12	2.19	283.00	4397.00	16130	20230314	-52.20	4075	20230106	89.20	8350	-7.66	20240110	6790	13.55	20240102	16130	-52.20	20230314	4670	65.10	20230113	7.18	N	064480	500	61 억		142819	N	N	0	N	00	N
52	20240112	100552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	-400	5	-4.95	1742650110	224979	16.76	7810	7860	7640	10500	5660	8080	7742.21	1.19	0	-6911	8533	8306	7953	7726	7373	8420	7840	62	2420	500	5170	10	1	11952500	918	27.14	1.75	12	1.88	283.00	4397.00	16130	20230314	-52.39	4075	20230106	88.47	8350	-8.02	20240110	6790	13.11	20240102	16130	-52.39	20230314	4670	64.45	20230113	7.18	N	064480	500	61 억		142819	N	N	0	N	00	N
53	20240112	090552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7780	-300	5	-3.71	513094310	65661	4.89	7810	7860	7760	10500	5660	8080	7804.15	1.19	0	-3601	8533	8306	7953	7726	7373	8420	7840	62	2420	500	5170	10	1	11952500	930	27.49	1.77	12	0.55	283.00	4397.00	16130	20230314	-51.77	4075	20230106	90.92	8350	-6.83	20240110	6790	14.58	20240102	16130	-51.77	20230314	4670	66.60	20230113	7.18	N	064480	500	61 억		142819	N	N	0	N	00	N
54	20240111	160549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8080	240	2	3.06	9743930670	1225914	73.85	7900	8180	7600	10190	5490	7840	7947.39	1.03	0	20189	8540	8190	8000	7650	7460	8095	7555	62	2350	500	5010	10	1	11952500	966	28.55	1.84	12	10.26	283.00	4397.00	16130	20230314	-49.91	4005	20230105	101.75	8350	-3.23	20240110	6790	19.00	20240102	16130	-49.91	20230314	4670	73.02	20230113	7.26	N	064480	500	61 억		122614	N	N	0	N	00	N
55	20240111	150553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7720	-120	5	-1.53	5940114590	754980	45.48	7900	8170	7600	10190	5490	7840	7867.92	1.03	0	38404	8540	8190	8000	7650	7460	8095	7555	62	2350	500	5010	10	1	11952500	923	27.28	1.76	12	6.32	283.00	4397.00	16130	20230314	-52.14	4005	20230105	92.76	8350	-7.54	20240110	6790	13.70	20240102	16130	-52.14	20230314	4670	65.31	20230113	7.26	N	064480	500	61 억		122614	N	N	0	N	00	N
56	20240111	140552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	-160	5	-2.04	5631331700	714869	43.07	7900	8170	7600	10190	5490	7840	7877.44	1.03	0	34185	8540	8190	8000	7650	7460	8095	7555	62	2350	500	5010	10	1	11952500	918	27.14	1.75	12	5.98	283.00	4397.00	16130	20230314	-52.39	4005	20230105	91.76	8350	-8.02	20240110	6790	13.11	20240102	16130	-52.39	20230314	4670	64.45	20230113	7.26	N	064480	500	61 억		122614	N	N	0	N	00	N
57	20240111	130549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7720	-120	5	-1.53	1659681580	214545	12.92	7900	7910	7600	10190	5490	7840	7735.72	1.03	0	40127	8540	8190	8000	7650	7460	8095	7555	62	2350	500	5010	10	1	11952500	923	27.28	1.76	12	1.79	283.00	4397.00	16130	20230314	-52.14	4005	20230105	92.76	8350	-7.54	20240110	6790	13.70	20240102	16130	-52.14	20230314	4670	65.31	20230113	7.26	N	064480	500	61 억		122614	N	N	0	N	00	N
58	20240111	120550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7780	-60	5	-0.77	1560011330	201707	12.15	7900	7910	7600	10190	5490	7840	7733.94	1.03	0	39707	8540	8190	8000	7650	7460	8095	7555	62	2350	500	5010	10	1	11952500	930	27.49	1.77	12	1.69	283.00	4397.00	16130	20230314	-51.77	4005	20230105	94.26	8350	-6.83	20240110	6790	14.58	20240102	16130	-51.77	20230314	4670	66.60	20230113	7.26	N	064480	500	61 억		122614	N	N	0	N	00	N
59	20240111	110553	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7830	-10	5	-0.13	1474340420	190736	11.49	7900	7910	7600	10190	5490	7840	7729.63	1.03	0	37879	8540	8190	8000	7650	7460	8095	7555	62	2350	500	5010	10	1	11952500	936	27.67	1.78	12	1.60	283.00	4397.00	16130	20230314	-51.46	4005	20230105	95.51	8350	-6.23	20240110	6790	15.32	20240102	16130	-51.46	20230314	4670	67.67	20230113	7.26	N	064480	500	61 억		122614	N	N	0	N	00	N
60	20240111	100551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7790	-50	5	-0.64	1266396730	163925	9.88	7900	7910	7600	10190	5490	7840	7725.32	1.03	0	34897	8540	8190	8000	7650	7460	8095	7555	62	2350	500	5010	10	1	11952500	931	27.53	1.77	12	1.37	283.00	4397.00	16130	20230314	-51.70	4005	20230105	94.51	8350	-6.71	20240110	6790	14.73	20240102	16130	-51.70	20230314	4670	66.81	20230113	7.26	N	064480	500	61 억		122614	N	N	0	N	00	N
61	20240111	090550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7780	-60	5	-0.77	137649630	17567	1.06	7900	7910	7730	10190	5490	7840	7835.64	1.03	0	305	8540	8190	8000	7650	7460	8095	7555	62	2350	500	5010	10	1	11952500	930	27.49	1.77	12	0.15	283.00	4397.00	16130	20230314	-51.77	4005	20230105	94.26	8350	-6.83	20240110	6790	14.58	20240102	16130	-51.77	20230314	4670	66.60	20230113	7.26	N	064480	500	61 억		122614	N	N	0	N	00	N
62	20240110	160548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7840	10	2	0.13	13397837070	1654713	330.04	8080	8350	7810	10170	5490	7830	8097.41	1.66	0	-82143	8016	7922	7766	7672	7516	7970	7720	62	2340	500	5010	10	1	11952500	937	27.70	1.78	12	13.84	283.00	4397.00	16130	20230314	-51.39	3940	20230104	98.98	8350	-6.11	20240110	6790	15.46	20240102	16130	-51.39	20230314	4100	91.22	20230110	7.23	N	064480	500	61 억		198711	N	N	0	N	00	N
63	20240110	150550	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7840	10	2	0.13	13127244370	1620166	323.15	8080	8350	7810	10170	5490	7830	8102.95	1.66	0	-84542	8016	7922	7766	7672	7516	7970	7720	62	2340	500	5010	10	1	11952500	937	27.70	1.78	12	13.56	283.00	4397.00	16130	20230314	-51.39	3940	20230104	98.98	8350	-6.11	20240110	6790	15.46	20240102	16130	-51.39	20230314	4100	91.22	20230110	7.23	N	064480	500	61 억		198711	N	N	0	N	00	N
64	20240110	140551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7860	30	2	0.38	12812187320	1580153	315.17	8080	8350	7810	10170	5490	7830	8108.76	1.66	0	-82780	8016	7922	7766	7672	7516	7970	7720	62	2340	500	5010	10	1	11952500	939	27.77	1.79	12	13.22	283.00	4397.00	16130	20230314	-51.27	3940	20230104	99.49	8350	-5.87	20240110	6790	15.76	20240102	16130	-51.27	20230314	4100	91.71	20230110	7.23	N	064480	500	61 억		198711	N	N	0	N	00	N
65	20240110	130549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7820	-10	5	-0.13	12534325950	1544885	308.13	8080	8350	7810	10170	5490	7830	8114.02	1.66	0	-80714	8016	7922	7766	7672	7516	7970	7720	62	2340	500	5010	10	1	11952500	935	27.63	1.78	12	12.93	283.00	4397.00	16130	20230314	-51.52	3940	20230104	98.48	8350	-6.35	20240110	6790	15.17	20240102	16130	-51.52	20230314	4100	90.73	20230110	7.23	N	064480	500	61 억		198711	N	N	0	N	00	N
66	20240110	120551	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7910	80	2	1.02	12007312780	1477748	294.74	8080	8350	7830	10170	5490	7830	8126.05	1.66	0	-66287	8016	7922	7766	7672	7516	7970	7720	62	2340	500	5010	10	1	11952500	945	27.95	1.80	12	12.36	283.00	4397.00	16130	20230314	-50.96	3940	20230104	100.76	8350	-5.27	20240110	6790	16.49	20240102	16130	-50.96	20230314	4100	92.93	20230110	7.23	N	064480	500	61 억		198711	N	N	0	N	00	N
67	20240110	110549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7950	120	2	1.53	11714771840	1440796	287.37	8080	8350	7830	10170	5490	7830	8131.43	1.66	0	-69564	8016	7922	7766	7672	7516	7970	7720	62	2340	500	5010	10	1	11952500	950	28.09	1.81	12	12.05	283.00	4397.00	16130	20230314	-50.71	3940	20230104	101.78	8350	-4.79	20240110	6790	17.08	20240102	16130	-50.71	20230314	4100	93.90	20230110	7.23	N	064480	500	61 억		198711	N	N	0	N	00	N
68	20240110	100548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8050	220	2	2.81	10744302680	1318469	262.97	8080	8350	7830	10170	5490	7830	8149.85	1.66	0	-73888	8016	7922	7766	7672	7516	7970	7720	62	2340	500	5010	10	1	11952500	962	28.45	1.83	12	11.03	283.00	4397.00	16130	20230314	-50.09	3940	20230104	104.31	8350	-3.59	20240110	6790	18.56	20240102	16130	-50.09	20230314	4100	96.34	20230110	7.23	N	064480	500	61 억		198711	N	N	0	N	00	N
69	20240110	090548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8210	380	2	4.85	3937047510	483260	96.39	8080	8240	8050	10170	5490	7830	8148.96	1.66	0	-35667	8016	7922	7766	7672	7516	7970	7720	62	2340	500	5010	10	1	11952500	981	29.01	1.87	12	4.04	283.00	4397.00	16130	20230314	-49.10	3940	20230104	108.38	8240	-0.36	20240110	6790	20.91	20240102	16130	-49.10	20230314	4100	100.24	20230110	7.23	N	064480	500	61 억		198711	N	N	0	N	00	N
70	20240109	160547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7830	90	2	1.16	3854502100	497211	25.48	7760	7860	7610	10060	5420	7740	7752.04	1.23	0	33311	8440	8090	7710	7360	6980	8265	7535	62	2320	500	4950	10	1	11952500	936	27.67	1.78	12	4.16	283.00	4397.00	16130	20230314	-51.46	3915	20230103	100.00	8060	-2.85	20240108	6790	15.32	20240102	16130	-51.46	20230314	4080	91.91	20230109	7.22	N	064480	500	61 억		147036	N	N	0	N	00	N
71	20240109	150548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7800	60	2	0.78	3395384920	438621	22.47	7760	7860	7610	10060	5420	7740	7741.05	1.23	0	36873	8440	8090	7710	7360	6980	8265	7535	62	2320	500	4950	10	1	11952500	932	27.56	1.77	12	3.67	283.00	4397.00	16130	20230314	-51.64	3915	20230103	99.23	8060	-3.23	20240108	6790	14.87	20240102	16130	-51.64	20230314	4080	91.18	20230109	7.22	N	064480	500	61 억		147036	N	N	0	N	00	N
72	20240109	140548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7800	60	2	0.78	2897963810	374915	19.21	7760	7820	7610	10060	5420	7740	7729.65	1.23	0	33324	8440	8090	7710	7360	6980	8265	7535	62	2320	500	4950	10	1	11952500	932	27.56	1.77	12	3.14	283.00	4397.00	16130	20230314	-51.64	3915	20230103	99.23	8060	-3.23	20240108	6790	14.87	20240102	16130	-51.64	20230314	4080	91.18	20230109	7.22	N	064480	500	61 억		147036	N	N	0	N	00	N
73	20240109	130548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	-40	5	-0.52	2451771250	317322	16.26	7760	7820	7610	10060	5420	7740	7726.44	1.23	0	13752	8440	8090	7710	7360	6980	8265	7535	62	2320	500	4950	10	1	11952500	920	27.21	1.75	12	2.65	283.00	4397.00	16130	20230314	-52.26	3915	20230103	96.68	8060	-4.47	20240108	6790	13.40	20240102	16130	-52.26	20230314	4080	88.73	20230109	7.22	N	064480	500	61 억		147036	N	N	0	N	00	N
74	20240109	120552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7740	0	3	0.00	2111211960	273022	13.99	7760	7820	7610	10060	5420	7740	7732.75	1.23	0	9163	8440	8090	7710	7360	6980	8265	7535	62	2320	500	4950	10	1	11952500	925	27.35	1.76	12	2.28	283.00	4397.00	16130	20230314	-52.01	3915	20230103	97.70	8060	-3.97	20240108	6790	13.99	20240102	16130	-52.01	20230314	4080	89.71	20230109	7.22	N	064480	500	61 억		147036	N	N	0	N	00	N
75	20240109	110548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7770	30	2	0.39	1916007240	247791	12.70	7760	7820	7610	10060	5420	7740	7732.35	1.23	0	2408	8440	8090	7710	7360	6980	8265	7535	62	2320	500	4950	10	1	11952500	929	27.46	1.77	12	2.07	283.00	4397.00	16130	20230314	-51.83	3915	20230103	98.47	8060	-3.60	20240108	6790	14.43	20240102	16130	-51.83	20230314	4080	90.44	20230109	7.22	N	064480	500	61 억		147036	N	N	0	N	00	N
76	20240109	100548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7810	70	2	0.90	1417914920	183623	9.41	7760	7820	7610	10060	5420	7740	7721.87	1.23	0	-6752	8440	8090	7710	7360	6980	8265	7535	62	2320	500	4950	10	1	11952500	933	27.60	1.78	12	1.54	283.00	4397.00	16130	20230314	-51.58	3915	20230103	99.49	8060	-3.10	20240108	6790	15.02	20240102	16130	-51.58	20230314	4080	91.42	20230109	7.22	N	064480	500	61 억		147036	N	N	0	N	00	N
77	20240109	090548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7630	-110	5	-1.42	449001310	58398	2.99	7760	7770	7610	10060	5420	7740	7688.55	1.23	0	-11348	8440	8090	7710	7360	6980	8265	7535	62	2320	500	4950	10	1	11952500	912	26.96	1.74	12	0.49	283.00	4397.00	16130	20230314	-52.70	3915	20230103	94.89	8060	-5.33	20240108	6790	12.37	20240102	16130	-52.70	20230314	4080	87.01	20230109	7.22	N	064480	500	61 억		147036	N	N	0	N	00	N
78	20240108	160547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7740	490	2	6.76	14990348190	1933303	327.70	7430	8060	7330	9420	5080	7250	7753.80	2.13	0	-95360	7730	7490	7160	6920	6590	7610	7040	62	2170	500	4640	10	1	11952500	925	27.35	1.76	12	16.17	283.00	4397.00	16130	20230314	-52.01	3915	20230103	97.70	8060	-3.97	20240108	6790	13.99	20240102	16130	-52.01	20230314	4080	89.71	20230109	7.18	N	064480	500	61 억		255178	N	N	0	N	00	N
79	20240108	150548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7700	450	2	6.21	14471077420	1866266	316.34	7430	8060	7330	9420	5080	7250	7754.03	2.13	0	-88414	7730	7490	7160	6920	6590	7610	7040	62	2170	500	4640	10	1	11952500	920	27.21	1.75	12	15.61	283.00	4397.00	16130	20230314	-52.26	3915	20230103	96.68	8060	-4.47	20240108	6790	13.40	20240102	16130	-52.26	20230314	4080	88.73	20230109	7.18	N	064480	500	61 억		255178	N	N	0	N	00	N
80	20240108	140547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7860	610	2	8.41	13400647220	1728189	292.93	7430	8060	7330	9420	5080	7250	7754.16	2.13	0	-98434	7730	7490	7160	6920	6590	7610	7040	62	2170	500	4640	10	1	11952500	939	27.77	1.79	12	14.46	283.00	4397.00	16130	20230314	-51.27	3915	20230103	100.77	8060	-2.48	20240108	6790	15.76	20240102	16130	-51.27	20230314	4080	92.65	20230109	7.18	N	064480	500	61 억		255178	N	N	0	N	00	N
81	20240108	130547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7740	490	2	6.76	6636687530	872657	147.92	7430	7800	7330	9420	5080	7250	7605.15	2.13	0	-60633	7730	7490	7160	6920	6590	7610	7040	62	2170	500	4640	10	1	11952500	925	27.35	1.76	12	7.30	283.00	4397.00	16130	20230314	-52.01	3915	20230103	97.70	7800	-0.77	20240108	6790	13.99	20240102	16130	-52.01	20230314	4080	89.71	20230109	7.18	N	064480	500	61 억		255178	N	N	0	N	00	N
82	20240108	120548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7690	440	2	6.07	6007871150	790650	134.02	7430	7800	7330	9420	5080	7250	7598.65	2.13	0	-61354	7730	7490	7160	6920	6590	7610	7040	62	2170	500	4640	10	1	11952500	919	27.17	1.75	12	6.61	283.00	4397.00	16130	20230314	-52.32	3915	20230103	96.42	7800	-1.41	20240108	6790	13.25	20240102	16130	-52.32	20230314	4080	88.48	20230109	7.18	N	064480	500	61 억		255178	N	N	0	N	00	N
83	20240108	110549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7750	500	2	6.90	4719051420	623911	105.75	7430	7770	7330	9420	5080	7250	7563.66	2.13	0	-31901	7730	7490	7160	6920	6590	7610	7040	62	2170	500	4640	10	1	11952500	926	27.39	1.76	12	5.22	283.00	4397.00	16130	20230314	-51.95	3915	20230103	97.96	7770	-0.26	20240108	6790	14.14	20240102	16130	-51.95	20230314	4080	89.95	20230109	7.18	N	064480	500	61 억		255178	N	N	0	N	00	N
84	20240108	100549	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7510	260	2	3.59	3512781040	464901	78.80	7430	7730	7330	9420	5080	7250	7555.98	2.13	0	-52938	7730	7490	7160	6920	6590	7610	7040	62	2170	500	4640	10	1	11952500	898	26.54	1.71	12	3.89	283.00	4397.00	16130	20230314	-53.44	3915	20230103	91.83	7730	-2.85	20240108	6790	10.60	20240102	16130	-53.44	20230314	4080	84.07	20230109	7.18	N	064480	500	61 억		255178	N	N	0	N	00	N
85	20240108	090547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7360	110	2	1.52	351101210	47564	8.06	7430	7440	7330	9420	5080	7250	7381.66	2.13	0	-16824	7730	7490	7160	6920	6590	7610	7040	62	2170	500	4640	10	1	11952500	880	26.01	1.67	12	0.40	283.00	4397.00	16130	20230314	-54.37	3915	20230103	87.99	7440	-1.08	20240108	6790	8.39	20240102	16130	-54.37	20230314	4080	80.39	20230109	7.18	N	064480	500	61 억		255178	N	N	0	N	00	N
86	20240105	160547	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7250	360	2	5.22	4219661420	582521	1022.36	6830	7400	6830	8950	4830	6890	7243.78	1.64	0	70643	7076	6982	6896	6802	6716	6940	6760	62	2060	500	4400	10	1	11952500	867	25.62	1.65	12	4.87	283.00	4397.00	16130	20230314	-55.05	3915	20230103	85.19	7400	-2.03	20240105	6790	6.77	20240102	16130	-55.05	20230314	4005	81.02	20230105	7.20	N	064480	500	61 억		195988	N	N	0	N	00	N
87	20240105	150548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7240	350	2	5.08	4063276150	560973	984.54	6830	7400	6830	8950	4830	6890	7243.27	1.64	0	69822	7076	6982	6896	6802	6716	6940	6760	62	2060	500	4400	10	1	11952500	865	25.58	1.65	12	4.69	283.00	4397.00	16130	20230314	-55.11	3915	20230103	84.93	7400	-2.16	20240105	6790	6.63	20240102	16130	-55.11	20230314	4005	80.77	20230105	7.20	N	064480	500	61 억		195988	N	N	0	N	00	N
88	20240105	140545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7230	340	2	4.93	3882054660	535940	940.61	6830	7400	6830	8950	4830	6890	7243.45	1.64	0	67277	7076	6982	6896	6802	6716	6940	6760	62	2060	500	4400	10	1	11952500	864	25.55	1.64	12	4.48	283.00	4397.00	16130	20230314	-55.18	3915	20230103	84.67	7400	-2.30	20240105	6790	6.48	20240102	16130	-55.18	20230314	4005	80.52	20230105	7.20	N	064480	500	61 억		195988	N	N	0	N	00	N
89	20240105	130546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7270	380	2	5.52	3638374130	502214	881.42	6830	7400	6830	8950	4830	6890	7244.67	1.64	0	64756	7076	6982	6896	6802	6716	6940	6760	62	2060	500	4400	10	1	11952500	869	25.69	1.65	12	4.20	283.00	4397.00	16130	20230314	-54.93	3915	20230103	85.70	7400	-1.76	20240105	6790	7.07	20240102	16130	-54.93	20230314	4005	81.52	20230105	7.20	N	064480	500	61 억		195988	N	N	0	N	00	N
90	20240105	120546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7310	420	2	6.10	3252876890	449485	788.87	6830	7400	6830	8950	4830	6890	7236.90	1.64	0	62097	7076	6982	6896	6802	6716	6940	6760	62	2060	500	4400	10	1	11952500	874	25.83	1.66	12	3.76	283.00	4397.00	16130	20230314	-54.68	3915	20230103	86.72	7400	-1.22	20240105	6790	7.66	20240102	16130	-54.68	20230314	4005	82.52	20230105	7.20	N	064480	500	61 억		195988	N	N	0	N	00	N
91	20240105	110545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	410	2	5.95	2256555430	313215	549.71	6830	7380	6830	8950	4830	6890	7204.49	1.64	0	41645	7076	6982	6896	6802	6716	6940	6760	62	2060	500	4400	10	1	11952500	873	25.80	1.66	12	2.62	283.00	4397.00	16130	20230314	-54.74	3915	20230103	86.46	7380	-1.08	20240105	6790	7.51	20240102	16130	-54.74	20230314	4005	82.27	20230105	7.20	N	064480	500	61 억		195988	N	N	0	N	00	N
92	20240105	100548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7200	310	2	4.50	1144934460	159682	280.25	6830	7380	6830	8950	4830	6890	7170.09	1.64	0	10796	7076	6982	6896	6802	6716	6940	6760	62	2060	500	4400	10	1	11952500	861	25.44	1.64	12	1.34	283.00	4397.00	16130	20230314	-55.36	3915	20230103	83.91	7380	-2.44	20240105	6790	6.04	20240102	16130	-55.36	20230314	4005	79.78	20230105	7.20	N	064480	500	61 억		195988	N	N	0	N	00	N
93	20240105	090546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6940	50	2	0.73	21613820	3130	5.49	6830	6970	6830	8950	4830	6890	6905.37	1.64	0	197	7076	6982	6896	6802	6716	6940	6760	62	2060	500	4400	10	1	11952500	830	24.52	1.58	12	0.03	283.00	4397.00	16130	20230314	-56.97	3915	20230103	77.27	7040	-1.42	20240102	6790	2.21	20240102	16130	-56.97	20230314	4005	73.28	20230105	7.20	N	064480	500	61 억		195988	N	N	0	N	00	N
94	20240104	160543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6890	-110	5	-1.57	389857740	56708	69.95	6990	6990	6810	9100	4900	7000	6872.83	1.80	0	-19512	7120	7060	6980	6920	6840	7020	6880	62	2100	500	4480	10	1	11952500	824	24.35	1.57	12	0.47	283.00	4397.00	16130	20230314	-57.28	3915	20230103	75.99	7040	-2.13	20240102	6790	1.47	20240102	16130	-57.28	20230314	3940	74.87	20230104	7.21	N	064480	500	61 억		215500	N	N	0	N	00	N
95	20240104	150545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6860	-140	5	-2.00	362052550	52666	64.96	6990	6990	6810	9100	4900	7000	6872.36	1.80	0	-18299	7120	7060	6980	6920	6840	7020	6880	62	2100	500	4480	10	1	11952500	820	24.24	1.56	12	0.44	283.00	4397.00	16130	20230314	-57.47	3915	20230103	75.22	7040	-2.56	20240102	6790	1.03	20240102	16130	-57.47	20230314	3940	74.11	20230104	7.21	N	064480	500	61 억		215500	N	N	0	N	00	N
96	20240104	140545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6880	-120	5	-1.71	331684410	48242	59.50	6990	6990	6810	9100	4900	7000	6873.10	1.80	0	-17497	7120	7060	6980	6920	6840	7020	6880	62	2100	500	4480	10	1	11952500	822	24.31	1.56	12	0.40	283.00	4397.00	16130	20230314	-57.35	3915	20230103	75.73	7040	-2.27	20240102	6790	1.33	20240102	16130	-57.35	20230314	3940	74.62	20230104	7.21	N	064480	500	61 억		215500	N	N	0	N	00	N
97	20240104	130545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6870	-130	5	-1.86	313951460	45657	56.31	6990	6990	6810	9100	4900	7000	6873.86	1.80	0	-17469	7120	7060	6980	6920	6840	7020	6880	62	2100	500	4480	10	1	11952500	821	24.28	1.56	12	0.38	283.00	4397.00	16130	20230314	-57.41	3915	20230103	75.48	7040	-2.41	20240102	6790	1.18	20240102	16130	-57.41	20230314	3940	74.37	20230104	7.21	N	064480	500	61 억		215500	N	N	0	N	00	N
98	20240104	120543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6840	-160	5	-2.29	268626060	39036	48.15	6990	6990	6810	9100	4900	7000	6878.75	1.80	0	-17233	7120	7060	6980	6920	6840	7020	6880	62	2100	500	4480	10	1	11952500	818	24.17	1.56	12	0.33	283.00	4397.00	16130	20230314	-57.59	3915	20230103	74.71	7040	-2.84	20240102	6790	0.74	20240102	16130	-57.59	20230314	3940	73.60	20230104	7.21	N	064480	500	61 억		215500	N	N	0	N	00	N
99	20240104	110543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6850	-150	5	-2.14	233350560	33867	41.77	6990	6990	6820	9100	4900	7000	6887.26	1.80	0	-17234	7120	7060	6980	6920	6840	7020	6880	62	2100	500	4480	10	1	11952500	819	24.20	1.56	12	0.28	283.00	4397.00	16130	20230314	-57.53	3915	20230103	74.97	7040	-2.70	20240102	6790	0.88	20240102	16130	-57.53	20230314	3940	73.86	20230104	7.21	N	064480	500	61 억		215500	N	N	0	N	00	N
100	20240104	100543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6900	-100	5	-1.43	118233680	17104	21.10	6990	6990	6860	9100	4900	7000	6907.87	1.80	0	-5443	7120	7060	6980	6920	6840	7020	6880	62	2100	500	4480	10	1	11952500	825	24.38	1.57	12	0.14	283.00	4397.00	16130	20230314	-57.22	3915	20230103	76.25	7040	-1.99	20240102	6790	1.62	20240102	16130	-57.22	20230314	3940	75.13	20230104	7.21	N	064480	500	61 억		215500	N	N	0	N	00	N
101	20240104	090545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6900	-100	5	-1.43	42932130	6206	7.65	6990	6990	6860	9100	4900	7000	6904.20	1.80	0	-1045	7120	7060	6980	6920	6840	7020	6880	62	2100	500	4480	10	1	11952500	825	24.38	1.57	12	0.05	283.00	4397.00	16130	20230314	-57.22	3915	20230103	76.25	7040	-1.99	20240102	6790	1.62	20240102	16130	-57.22	20230314	3940	75.13	20230104	7.21	N	064480	500	61 억		215500	N	N	0	N	00	N
102	20240103	160543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7000	-20	5	-0.28	561497850	80438	105.41	7010	7040	6900	9120	4920	7020	6980.00	1.62	0	21820	7200	7110	6950	6860	6700	7155	6905	62	2100	500	4490	10	1	11952500	837	24.73	1.59	12	0.67	283.00	4397.00	16130	20230314	-56.60	3915	20230103	78.80	7040	0.00	20240102	6790	3.09	20240102	16130	-56.60	20230314	3915	78.80	20230103	7.29	N	064480	500	61 억		193674	N	N	0	N	00	N
103	20240103	150542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6990	-30	5	-0.43	528045730	75645	99.13	7010	7040	6900	9120	4920	7020	6980.13	1.62	0	20041	7200	7110	6950	6860	6700	7155	6905	62	2100	500	4490	10	1	11952500	835	24.70	1.59	12	0.63	283.00	4397.00	16130	20230314	-56.66	3915	20230103	78.54	7040	0.00	20240102	6790	2.95	20240102	16130	-56.66	20230314	3915	78.54	20230103	7.29	N	064480	500	61 억		193674	N	N	0	N	00	N
104	20240103	140539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7000	-20	5	-0.28	491940020	70474	92.35	7010	7040	6900	9120	4920	7020	6979.97	1.62	0	18051	7200	7110	6950	6860	6700	7155	6905	62	2100	500	4490	10	1	11952500	837	24.73	1.59	12	0.59	283.00	4397.00	16130	20230314	-56.60	3915	20230103	78.80	7040	0.00	20240102	6790	3.09	20240102	16130	-56.60	20230314	3915	78.80	20230103	7.29	N	064480	500	61 억		193674	N	N	0	N	00	N
105	20240103	130541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6970	-50	5	-0.71	399168490	57215	74.98	7010	7040	6900	9120	4920	7020	6975.99	1.62	0	17564	7200	7110	6950	6860	6700	7155	6905	62	2100	500	4490	10	1	11952500	833	24.63	1.59	12	0.48	283.00	4397.00	16130	20230314	-56.79	3915	20230103	78.03	7040	0.00	20240102	6790	2.65	20240102	16130	-56.79	20230314	3915	78.03	20230103	7.29	N	064480	500	61 억		193674	N	N	0	N	00	N
106	20240103	120545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6980	-40	5	-0.57	376128460	53911	70.65	7010	7040	6900	9120	4920	7020	6976.15	1.62	0	18521	7200	7110	6950	6860	6700	7155	6905	62	2100	500	4490	10	1	11952500	834	24.66	1.59	12	0.45	283.00	4397.00	16130	20230314	-56.73	3915	20230103	78.29	7040	0.00	20240102	6790	2.80	20240102	16130	-56.73	20230314	3915	78.29	20230103	7.29	N	064480	500	61 억		193674	N	N	0	N	00	N
107	20240103	110541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6980	-40	5	-0.57	345271120	49492	64.86	7010	7040	6900	9120	4920	7020	6975.54	1.62	0	18239	7200	7110	6950	6860	6700	7155	6905	62	2100	500	4490	10	1	11952500	834	24.66	1.59	12	0.41	283.00	4397.00	16130	20230314	-56.73	3915	20230103	78.29	7040	0.00	20240102	6790	2.80	20240102	16130	-56.73	20230314	3915	78.29	20230103	7.29	N	064480	500	61 억		193674	N	N	0	N	00	N
108	20240103	100541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6970	-50	5	-0.71	290808890	41650	54.58	7010	7040	6900	9120	4920	7020	6981.42	1.62	0	20079	7200	7110	6950	6860	6700	7155	6905	62	2100	500	4490	10	1	11952500	833	24.63	1.59	12	0.35	283.00	4397.00	16130	20230314	-56.79	3915	20230103	78.03	7040	0.00	20240102	6790	2.65	20240102	16130	-56.79	20230314	3915	78.03	20230103	7.29	N	064480	500	61 억		193674	N	N	0	N	00	N
109	20240103	090540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6960	-60	5	-0.85	17888350	2560	3.35	7010	7010	6950	9120	4920	7020	6971.69	1.62	0	-228	7200	7110	6950	6860	6700	7155	6905	62	2100	500	4490	10	1	11952500	832	24.59	1.58	12	0.02	283.00	4397.00	16130	20230314	-56.85	3915	20230103	77.78	7040	-1.14	20240102	6790	2.50	20240102	16130	-56.85	20230314	3915	77.78	20230103	7.29	N	064480	500	61 억		193674	N	N	0	N	00	N
110	20240102	160540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7020	220	2	3.24	529143390	76021	132.65	6800	7040	6790	8840	4760	6800	6960.30	1.48	0	17303	6940	6870	6830	6760	6720	6855	6745	62	2040	500	4350	10	1	11952500	839	24.81	1.60	12	0.64	283.00	4397.00	16130	20230314	-56.48	3915	20230103	79.31	7040	-0.28	20240102	6790	3.39	20240102	16130	-56.48	20230314	3915	79.31	20230103	7.26	N	064480	500	61 억		176376	N	N	0	N	00	N
111	20240102	150540	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7020	220	2	3.24	483714310	69551	121.36	6800	7040	6790	8840	4760	6800	6954.81	1.48	0	12976	6940	6870	6830	6760	6720	6855	6745	62	2040	500	4350	10	1	11952500	839	24.81	1.60	12	0.58	283.00	4397.00	16130	20230314	-56.48	3915	20230103	79.31	7040	-0.28	20240102	6790	3.39	20240102	16130	-56.48	20230314	3915	79.31	20230103	7.26	N	064480	500	61 억		176376	N	N	0	N	00	N
112	20240102	140541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7010	210	2	3.09	375931700	54180	94.54	6800	7030	6790	8840	4760	6800	6938.57	1.48	0	12080	6940	6870	6830	6760	6720	6855	6745	62	2040	500	4350	10	1	11952500	838	24.77	1.59	12	0.45	283.00	4397.00	16130	20230314	-56.54	3915	20230103	79.05	7030	-0.28	20240102	6790	3.24	20240102	16130	-56.54	20230314	3915	79.05	20230103	7.26	N	064480	500	61 억		176376	N	N	0	N	00	N
113	20240102	130538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6990	190	2	2.79	259413020	37521	65.47	6800	7000	6790	8840	4760	6800	6913.81	1.48	0	7174	6940	6870	6830	6760	6720	6855	6745	62	2040	500	4350	10	1	11952500	835	24.70	1.59	12	0.31	283.00	4397.00	16130	20230314	-56.66	3915	20230103	78.54	7000	-0.14	20240102	6790	2.95	20240102	16130	-56.66	20230314	3915	78.54	20230103	7.26	N	064480	500	61 억		176376	N	N	0	N	00	N
114	20240102	120538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6890	90	2	1.32	133658490	19470	33.97	6800	6950	6790	8840	4760	6800	6864.84	1.48	0	854	6940	6870	6830	6760	6720	6855	6745	62	2040	500	4350	10	1	11952500	824	24.35	1.57	12	0.16	283.00	4397.00	16130	20230314	-57.28	3915	20230103	75.99	6950	-0.86	20240102	6790	1.47	20240102	16130	-57.28	20230314	3915	75.99	20230103	7.26	N	064480	500	61 억		176376	N	N	0	N	00	N
115	20240102	110538	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6860	60	2	0.88	59762940	8768	15.30	6800	6860	6790	8840	4760	6800	6816.03	1.48	0	204	6940	6870	6830	6760	6720	6855	6745	62	2040	500	4350	10	1	11952500	820	24.24	1.56	12	0.07	283.00	4397.00	16130	20230314	-57.47	3915	20230103	75.22	6860	0.00	20240102	6790	1.03	20240102	16130	-57.47	20230314	3915	75.22	20230103	7.26	N	064480	500	61 억		176376	N	N	0	N	00	N
116	20240102	100531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6810	10	2	0.15	8890970	1308	2.28	6800	6810	6790	8840	4760	6800	6797.38	1.48	0	-71	6940	6870	6830	6760	6720	6855	6745	62	2040	500	4350	10	1	11952500	814	24.06	1.55	12	0.01	283.00	4397.00	16130	20230314	-57.78	3915	20230103	73.95	6810	0.00	20240102	6790	0.29	20240102	16130	-57.78	20230314	3915	73.95	20230103	7.26	N	064480	500	61 억		176376	N	N	0	N	00	N
117	20240102	090525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	8840	4760	6800	0.00	1.48	0	0	6940	6870	6830	6760	6720	6855	6745	62	2040	500	4350	10	1	11952500	813	24.03	1.55	12	0.00	283.00	4397.00	16130	20230314	-57.84	3915	20230103	73.69	0	0.00	0	0	0.00	0	16130	-57.84	20230314	3915	73.69	20230103	7.26	N	064480	500	61 억		176376	N	N	0	N	00	N