KissMeData/351330/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	121209	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11580	-230	5	-1.95	11911883310	1012079	16.99	11510	12200	11160	15350	8270	11810	11769.71	0.17	0	-1677	13183	12496	11703	11016	10223	12840	11360	41	3540	500	8500	10	1	8288520	960	46.32	2.00	12	12.21	250.00	5778.00	13470	20230419	-14.03	7800	20231030	48.46	12760	-9.25	20240119	8550	35.44	20240105	13470	-14.03	20230419	7800	48.46	20231030	3.92	N	351330	500	41 억		14110	N	N	0	N	00	N
3	20240123	111204	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11690	-120	5	-1.02	10946280810	928108	15.58	11510	12200	11160	15350	8270	11810	11794.19	0.17	0	-6330	13183	12496	11703	11016	10223	12840	11360	41	3540	500	8500	10	1	8288520	969	46.76	2.02	12	11.20	250.00	5778.00	13470	20230419	-13.21	7800	20231030	49.87	12760	-8.39	20240119	8550	36.73	20240105	13470	-13.21	20230419	7800	49.87	20231030	3.92	N	351330	500	41 억		14110	N	N	0	N	00	N
4	20240123	101205	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11860	50	2	0.42	8434932130	716892	12.04	11510	12200	11160	15350	8270	11810	11765.97	0.17	0	-6432	13183	12496	11703	11016	10223	12840	11360	41	3540	500	8500	10	1	8288520	983	47.44	2.05	12	8.65	250.00	5778.00	13470	20230419	-11.95	7800	20231030	52.05	12760	-7.05	20240119	8550	38.71	20240105	13470	-11.95	20230419	7800	52.05	20231030	3.92	N	351330	500	41 억		14110	N	N	0	N	00	N
5	20240123	091205	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11270	-540	5	-4.57	1690431730	148533	2.49	11510	11730	11160	15350	8270	11810	11380.64	0.17	0	3887	13183	12496	11703	11016	10223	12840	11360	41	3540	500	8500	10	1	8288520	934	45.08	1.95	12	1.79	250.00	5778.00	13470	20230419	-16.33	7800	20231030	44.49	12760	-11.68	20240119	8550	31.81	20240105	13470	-16.33	20230419	7800	44.49	20231030	3.92	N	351330	500	41 억		14110	N	N	0	N	00	N
6	20240119	161157	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11540	1410	2	13.92	146199575960	12383444	406.71	10290	12760	10200	13160	7100	10130	11806.81	0.73	0	2939	11730	10930	10410	9610	9090	11330	10010	41	3030	500	7290	10	1	8288520	956	46.16	2.00	12	149.40	250.00	5778.00	13470	20230419	-14.33	7800	20231030	47.95	12760	-9.56	20240119	8550	34.97	20240105	13470	-14.33	20230419	7800	47.95	20231030	3.38	N	351330	500	41 억		60492	N	N	0	N	00	N
7	20240119	151200	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11360	1230	2	12.14	143702198000	12166043	399.57	10290	12760	10200	13160	7100	10130	11812.13	0.73	0	354	11730	10930	10410	9610	9090	11330	10010	41	3030	500	7290	10	1	8288520	942	45.44	1.97	12	146.78	250.00	5778.00	13470	20230419	-15.66	7800	20231030	45.64	12760	-10.97	20240119	8550	32.87	20240105	13470	-15.66	20230419	7800	45.64	20231030	3.38	N	351330	500	41 억		60492	N	N	0	N	00	N
8	20240119	141157	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	12360	2230	2	22.01	120982636950	10237136	336.22	10290	12760	10200	13160	7100	10130	11818.47	0.73	0	-55160	11730	10930	10410	9610	9090	11330	10010	41	3030	500	7290	10	1	8288520	1024	49.44	2.14	12	123.51	250.00	5778.00	13470	20230419	-8.24	7800	20231030	58.46	12760	-3.13	20240119	8550	44.56	20240105	13470	-8.24	20230419	7800	58.46	20231030	3.38	N	351330	500	41 억		60492	N	N	0	N	00	N
9	20240119	131158	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11880	1750	2	17.28	68158009890	5917336	194.34	10290	12190	10200	13160	7100	10130	11519.01	0.73	0	-34339	11730	10930	10410	9610	9090	11330	10010	41	3030	500	7290	10	1	8288520	985	47.52	2.06	12	71.39	250.00	5778.00	13470	20230419	-11.80	7800	20231030	52.31	12190	-2.54	20240119	8550	38.95	20240105	13470	-11.80	20230419	7800	52.31	20231030	3.38	N	351330	500	41 억		60492	N	N	0	N	00	N
10	20240119	121203	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11030	900	2	8.88	10606718130	993209	32.62	10290	11030	10200	13160	7100	10130	10680.78	0.73	0	-33021	11730	10930	10410	9610	9090	11330	10010	41	3030	500	7290	10	1	8288520	914	44.12	1.91	12	11.98	250.00	5778.00	13470	20230419	-18.11	7800	20231030	41.41	12130	-9.07	20240117	8550	29.01	20240105	13470	-18.11	20230419	7800	41.41	20231030	3.38	N	351330	500	41 억		60492	N	N	0	N	00	N
11	20240119	111202	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10480	350	2	3.46	4379298140	417132	13.70	10290	10690	10200	13160	7100	10130	10501.06	0.73	0	17731	11730	10930	10410	9610	9090	11330	10010	41	3030	500	7290	10	1	8288520	869	41.92	1.81	12	5.03	250.00	5778.00	13470	20230419	-22.20	7800	20231030	34.36	12130	-13.60	20240117	8550	22.57	20240105	13470	-22.20	20230419	7800	34.36	20231030	3.38	N	351330	500	41 억		60492	N	N	0	N	00	N
12	20240119	101205	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10440	310	2	3.06	3705755840	352718	11.58	10290	10690	10200	13160	7100	10130	10509.27	0.73	0	12768	11730	10930	10410	9610	9090	11330	10010	41	3030	500	7290	10	1	8288520	865	41.76	1.81	12	4.26	250.00	5778.00	13470	20230419	-22.49	7800	20231030	33.85	12130	-13.93	20240117	8550	22.11	20240105	13470	-22.49	20230419	7800	33.85	20231030	3.38	N	351330	500	41 억		60492	N	N	0	N	00	N
13	20240119	091159	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10540	410	2	4.05	2197623410	209444	6.88	10290	10690	10200	13160	7100	10130	10497.52	0.73	0	11591	11730	10930	10410	9610	9090	11330	10010	41	3030	500	7290	10	1	8288520	874	42.16	1.82	12	2.53	250.00	5778.00	13470	20230419	-21.75	7800	20231030	35.13	12130	-13.11	20240117	8550	23.27	20240105	13470	-21.75	20230419	7800	35.13	20231030	3.38	N	351330	500	41 억		60492	N	N	0	N	00	N
14	20240118	161156	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10130	-130	5	-1.27	32394884010	3029339	31.68	10110	11210	9890	13330	7190	10260	10694.12	0.93	0	-21235	13100	11680	10710	9290	8320	12390	10000	41	3070	500	7380	10	1	8288520	840	40.52	1.75	12	36.55	250.00	5778.00	13470	20230419	-24.80	7800	20231030	29.87	12130	-16.49	20240117	8550	18.48	20240105	13470	-24.80	20230419	7800	29.87	20231030	2.77	N	351330	500	41 억		76758	N	N	0	N	00	N
15	20240118	151156	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10310	50	2	0.49	31882931200	2979042	31.15	10110	11210	9890	13330	7190	10260	10702.41	0.93	0	-28265	13100	11680	10710	9290	8320	12390	10000	41	3070	500	7380	10	1	8288520	855	41.24	1.78	12	35.94	250.00	5778.00	13470	20230419	-23.46	7800	20231030	32.18	12130	-15.00	20240117	8550	20.58	20240105	13470	-23.46	20230419	7800	32.18	20231030	2.77	N	351330	500	41 억		76758	N	N	0	N	00	N
16	20240118	141156	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10290	30	2	0.29	30720607910	2865074	29.96	10110	11210	9890	13330	7190	10260	10722.45	0.93	0	-45404	13100	11680	10710	9290	8320	12390	10000	41	3070	500	7380	10	1	8288520	853	41.16	1.78	12	34.57	250.00	5778.00	13470	20230419	-23.61	7800	20231030	31.92	12130	-15.17	20240117	8550	20.35	20240105	13470	-23.61	20230419	7800	31.92	20231030	2.77	N	351330	500	41 억		76758	N	N	0	N	00	N
17	20240118	131154	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10420	160	2	1.56	29419821070	2738879	28.64	10110	11210	9890	13330	7190	10260	10741.56	0.93	0	-49389	13100	11680	10710	9290	8320	12390	10000	41	3070	500	7380	10	1	8288520	864	41.68	1.80	12	33.04	250.00	5778.00	13470	20230419	-22.64	7800	20231030	33.59	12130	-14.10	20240117	8550	21.87	20240105	13470	-22.64	20230419	7800	33.59	20231030	2.77	N	351330	500	41 억		76758	N	N	0	N	00	N
18	20240118	121158	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10530	270	2	2.63	28000749270	2605152	27.24	10110	11210	9890	13330	7190	10260	10748.23	0.93	0	-51033	13100	11680	10710	9290	8320	12390	10000	41	3070	500	7380	10	1	8288520	873	42.12	1.82	12	31.43	250.00	5778.00	13470	20230419	-21.83	7800	20231030	35.00	12130	-13.19	20240117	8550	23.16	20240105	13470	-21.83	20230419	7800	35.00	20231030	2.77	N	351330	500	41 억		76758	N	N	0	N	00	N
19	20240118	111158	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10610	350	2	3.41	22270136310	2074921	21.70	10110	11210	9890	13330	7190	10260	10733.01	0.93	0	-42009	13100	11680	10710	9290	8320	12390	10000	41	3070	500	7380	10	1	8288520	879	42.44	1.84	12	25.03	250.00	5778.00	13470	20230419	-21.23	7800	20231030	36.03	12130	-12.53	20240117	8550	24.09	20240105	13470	-21.23	20230419	7800	36.03	20231030	2.77	N	351330	500	41 억		76758	N	N	0	N	00	N
20	20240118	101154	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10480	220	2	2.14	13395959420	1260292	13.18	10110	11080	9890	13330	7190	10260	10629.26	0.93	0	-42096	13100	11680	10710	9290	8320	12390	10000	41	3070	500	7380	10	1	8288520	869	41.92	1.81	12	15.21	250.00	5778.00	13470	20230419	-22.20	7800	20231030	34.36	12130	-13.60	20240117	8550	22.57	20240105	13470	-22.20	20230419	7800	34.36	20231030	2.77	N	351330	500	41 억		76758	N	N	0	N	00	N
21	20240118	091154	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10400	140	2	1.36	1625896320	160842	1.68	10110	10500	9890	13330	7190	10260	10108.63	0.93	0	-21723	13100	11680	10710	9290	8320	12390	10000	41	3070	500	7380	10	1	8288520	862	41.60	1.80	12	1.94	250.00	5778.00	13470	20230419	-22.79	7800	20231030	33.33	12130	-14.26	20240117	8550	21.64	20240105	13470	-22.79	20230419	7800	33.33	20231030	2.77	N	351330	500	41 억		76758	N	N	0	N	00	N
22	20240117	161152	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10260	-90	5	-0.87	106138510360	9525967	184.59	9900	12130	9740	13450	7250	10350	11142.81	0.71	0	11288	12723	11536	10223	9036	7723	12130	9630	41	3100	500	7450	10	1	8288520	850	41.04	1.78	12	114.93	250.00	5778.00	13470	20230419	-23.83	7800	20231030	31.54	12130	-15.42	20240117	8550	20.00	20240105	13470	-23.83	20230419	7800	31.54	20231030	2.79	N	351330	500	41 억		58933	N	N	0	N	00	N
23	20240117	151155	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10370	20	2	0.19	105177780240	9433038	182.79	9900	12130	9740	13450	7250	10350	11149.96	0.71	0	10074	12723	11536	10223	9036	7723	12130	9630	41	3100	500	7450	10	1	8288520	860	41.48	1.79	12	113.81	250.00	5778.00	13470	20230419	-23.01	7800	20231030	32.95	12130	-14.51	20240117	8550	21.29	20240105	13470	-23.01	20230419	7800	32.95	20231030	2.79	N	351330	500	41 억		58933	N	N	0	N	00	N
24	20240117	141152	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10430	80	2	0.77	101123864550	9038958	175.15	9900	12130	9740	13450	7250	10350	11187.58	0.71	0	-32021	12723	11536	10223	9036	7723	12130	9630	41	3100	500	7450	10	1	8288520	864	41.72	1.81	12	109.05	250.00	5778.00	13470	20230419	-22.57	7800	20231030	33.72	12130	-14.01	20240117	8550	21.99	20240105	13470	-22.57	20230419	7800	33.72	20231030	2.79	N	351330	500	41 억		58933	N	N	0	N	00	N
25	20240117	131152	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11630	1280	2	12.37	87705731450	7816699	151.47	9900	12130	9740	13450	7250	10350	11220.33	0.71	0	-19733	12723	11536	10223	9036	7723	12130	9630	41	3100	500	7450	10	1	8288520	964	46.52	2.01	12	94.31	250.00	5778.00	13470	20230419	-13.66	7800	20231030	49.10	12130	-4.12	20240117	8550	36.02	20240105	13470	-13.66	20230419	7800	49.10	20231030	2.79	N	351330	500	41 억		58933	N	N	0	N	00	N
26	20240117	121155	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10410	60	2	0.58	58399925440	5245714	101.65	9900	11960	9740	13450	7250	10350	11132.92	0.71	0	-23046	12723	11536	10223	9036	7723	12130	9630	41	3100	500	7450	10	1	8288520	863	41.64	1.80	12	63.29	250.00	5778.00	13470	20230419	-22.72	7800	20231030	33.46	11960	-12.96	20240117	8550	21.75	20240105	13470	-22.72	20230419	7800	33.46	20231030	2.79	N	351330	500	41 억		58933	N	N	0	N	00	N
27	20240117	111156	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	11100	750	2	7.25	23105713480	2144347	41.55	9900	11520	9740	13450	7250	10350	10775.22	0.71	0	-21494	12723	11536	10223	9036	7723	12130	9630	41	3100	500	7450	10	1	8288520	920	44.40	1.92	12	25.87	250.00	5778.00	13470	20230419	-17.59	7800	20231030	42.31	11520	-3.65	20240117	8550	29.82	20240105	13470	-17.59	20230419	7800	42.31	20231030	2.79	N	351330	500	41 억		58933	N	N	0	N	00	N
28	20240117	101152	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9830	-520	5	-5.02	3292464300	332180	6.44	9900	10300	9740	13450	7250	10350	9911.36	0.71	0	18917	12723	11536	10223	9036	7723	12130	9630	41	3100	500	7450	10	1	8288520	815	39.32	1.70	12	4.01	250.00	5778.00	13470	20230419	-27.02	7800	20231030	26.03	11410	-13.85	20240116	8550	14.97	20240105	13470	-27.02	20230419	7800	26.03	20231030	2.79	N	351330	500	41 억		58933	N	N	0	N	00	N
29	20240117	091156	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9920	-430	5	-4.15	2030504890	203886	3.95	9900	10300	9780	13450	7250	10350	9958.55	0.71	0	17730	12723	11536	10223	9036	7723	12130	9630	41	3100	500	7450	10	1	8288520	822	39.68	1.72	12	2.46	250.00	5778.00	13470	20230419	-26.35	7800	20231030	27.18	11410	-13.06	20240116	8550	16.02	20240105	13470	-26.35	20230419	7800	27.18	20231030	2.79	N	351330	500	41 억		58933	N	N	0	N	00	N
30	20240116	161150	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10350	1250	2	13.74	52851390780	5051313	19654.15	9000	11410	8910	11830	6370	9100	10463.55	1.60	0	-64493	9413	9256	9053	8896	8693	9335	8975	41	2730	500	6550	10	1	8288520	858	41.40	1.79	12	60.94	250.00	5778.00	13470	20230419	-23.16	7800	20231030	32.69	11410	-9.29	20240116	8550	21.05	20240105	13470	-23.16	20230419	7800	32.69	20231030	2.74	N	351330	500	41 억		132650	N	N	0	N	00	N
31	20240116	151147	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	10310	1210	2	13.30	41121435810	3962616	15418.14	9000	11230	8910	11830	6370	9100	10377.35	1.60	0	-72236	9413	9256	9053	8896	8693	9335	8975	41	2730	500	6550	10	1	8288520	855	41.24	1.78	12	47.81	250.00	5778.00	13470	20230419	-23.46	7800	20231030	32.18	11230	-8.19	20240116	8550	20.58	20240105	13470	-23.46	20230419	7800	32.18	20231030	2.74	N	351330	500	41 억		132650	N	N	0	N	00	N
32	20240116	141151	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9650	550	2	6.04	27008597270	2611816	10162.31	9000	11110	8910	11830	6370	9100	10340.93	1.60	0	-58513	9413	9256	9053	8896	8693	9335	8975	41	2730	500	6550	10	1	8288520	800	38.60	1.67	12	31.51	250.00	5778.00	13470	20230419	-28.36	7800	20231030	23.72	11110	-13.14	20240116	8550	12.87	20240105	13470	-28.36	20230419	7800	23.72	20231030	2.74	N	351330	500	41 억		132650	N	N	0	N	00	N
33	20240116	131152	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9400	300	2	3.30	1648429780	174824	680.22	9000	9800	8910	11830	6370	9100	9429.08	1.60	0	-9236	9413	9256	9053	8896	8693	9335	8975	41	2730	500	6550	10	1	8288520	779	37.60	1.63	12	2.11	250.00	5778.00	13470	20230419	-30.22	7800	20231030	20.51	9800	-4.08	20240116	8550	9.94	20240105	13470	-30.22	20230419	7800	20.51	20231030	2.74	N	351330	500	41 억		132650	N	N	0	N	00	N
34	20240116	121149	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9370	270	2	2.97	1423797660	150932	587.26	9000	9800	8910	11830	6370	9100	9433.37	1.60	0	-8409	9413	9256	9053	8896	8693	9335	8975	41	2730	500	6550	10	1	8288520	777	37.48	1.62	12	1.82	250.00	5778.00	13470	20230419	-30.44	7800	20231030	20.13	9800	-4.39	20240116	8550	9.59	20240105	13470	-30.44	20230419	7800	20.13	20231030	2.74	N	351330	500	41 억		132650	N	N	0	N	00	N
35	20240116	111148	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8980	-120	5	-1.32	112026570	12378	48.16	9000	9210	8910	11830	6370	9100	9050.46	1.60	0	-3759	9413	9256	9053	8896	8693	9335	8975	41	2730	500	6550	10	1	8288520	744	35.92	1.55	12	0.15	250.00	5778.00	13470	20230419	-33.33	7800	20231030	15.13	9530	-5.77	20240112	8550	5.03	20240105	13470	-33.33	20230419	7800	15.13	20231030	2.74	N	351330	500	41 억		132650	N	N	0	N	00	N
36	20240116	101149	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8970	-130	5	-1.43	91595910	10103	39.31	9000	9210	8910	11830	6370	9100	9066.21	1.60	0	-3760	9413	9256	9053	8896	8693	9335	8975	41	2730	500	6550	10	1	8288520	743	35.88	1.55	12	0.12	250.00	5778.00	13470	20230419	-33.41	7800	20231030	15.00	9530	-5.88	20240112	8550	4.91	20240105	13470	-33.41	20230419	7800	15.00	20231030	2.74	N	351330	500	41 억		132650	N	N	0	N	00	N
37	20240116	091146	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9010	-90	5	-0.99	11995440	1332	5.18	9000	9090	8950	11830	6370	9100	9005.59	1.60	0	-528	9413	9256	9053	8896	8693	9335	8975	41	2730	500	6550	10	1	8288520	747	36.04	1.56	12	0.02	250.00	5778.00	13470	20230419	-33.11	7800	20231030	15.51	9530	-5.46	20240112	8550	5.38	20240105	13470	-33.11	20230419	7800	15.51	20231030	2.74	N	351330	500	41 억		132650	N	N	0	N	00	N
38	20240115	161145	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9100	150	2	1.68	229525780	25466	25.60	8910	9210	8850	11630	6270	8950	9013.00	1.49	0	8970	9776	9362	9116	8702	8456	9240	8580	41	2680	500	6440	10	1	8288520	754	36.40	1.57	12	0.31	250.00	5778.00	13470	20230419	-32.44	7800	20231030	16.67	9530	-4.51	20240112	8550	6.43	20240105	13470	-32.44	20230419	7800	16.67	20231030	2.78	N	351330	500	41 억		123484	N	N	0	N	00	N
39	20240115	151146	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8950	0	3	0.00	223993560	24853	24.98	8910	9210	8850	11630	6270	8950	9012.74	1.49	0	8993	9776	9362	9116	8702	8456	9240	8580	41	2680	500	6440	10	1	8288520	742	35.80	1.55	12	0.30	250.00	5778.00	13470	20230419	-33.56	7800	20231030	14.74	9530	-6.09	20240112	8550	4.68	20240105	13470	-33.56	20230419	7800	14.74	20231030	2.78	N	351330	500	41 억		123484	N	N	0	N	00	N
40	20240115	141146	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8980	30	2	0.34	207118530	22970	23.09	8910	9210	8850	11630	6270	8950	9016.91	1.49	0	8627	9776	9362	9116	8702	8456	9240	8580	41	2680	500	6440	10	1	8288520	744	35.92	1.55	12	0.28	250.00	5778.00	13470	20230419	-33.33	7800	20231030	15.13	9530	-5.77	20240112	8550	5.03	20240105	13470	-33.33	20230419	7800	15.13	20231030	2.78	N	351330	500	41 억		123484	N	N	0	N	00	N
41	20240115	131145	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9000	50	2	0.56	204458150	22674	22.79	8910	9210	8850	11630	6270	8950	9017.30	1.49	0	8604	9776	9362	9116	8702	8456	9240	8580	41	2680	500	6440	10	1	8288520	746	36.00	1.56	12	0.27	250.00	5778.00	13470	20230419	-33.18	7800	20231030	15.38	9530	-5.56	20240112	8550	5.26	20240105	13470	-33.18	20230419	7800	15.38	20231030	2.78	N	351330	500	41 억		123484	N	N	0	N	00	N
42	20240115	121145	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9010	60	2	0.67	175231920	19410	19.51	8910	9210	8850	11630	6270	8950	9027.92	1.49	0	6948	9776	9362	9116	8702	8456	9240	8580	41	2680	500	6440	10	1	8288520	747	36.04	1.56	12	0.23	250.00	5778.00	13470	20230419	-33.11	7800	20231030	15.51	9530	-5.46	20240112	8550	5.38	20240105	13470	-33.11	20230419	7800	15.51	20231030	2.78	N	351330	500	41 억		123484	N	N	0	N	00	N
43	20240115	111146	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9000	50	2	0.56	161105450	17836	17.93	8910	9210	8850	11630	6270	8950	9032.60	1.49	0	7004	9776	9362	9116	8702	8456	9240	8580	41	2680	500	6440	10	1	8288520	746	36.00	1.56	12	0.22	250.00	5778.00	13470	20230419	-33.18	7800	20231030	15.38	9530	-5.56	20240112	8550	5.26	20240105	13470	-33.18	20230419	7800	15.38	20231030	2.78	N	351330	500	41 억		123484	N	N	0	N	00	N
44	20240115	101140	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9150	200	2	2.23	125718620	13934	14.01	8910	9210	8850	11630	6270	8950	9022.44	1.49	0	6422	9776	9362	9116	8702	8456	9240	8580	41	2680	500	6440	10	1	8288520	758	36.60	1.58	12	0.17	250.00	5778.00	13470	20230419	-32.07	7800	20231030	17.31	9530	-3.99	20240112	8550	7.02	20240105	13470	-32.07	20230419	7800	17.31	20231030	2.78	N	351330	500	41 억		123484	N	N	0	N	00	N
45	20240115	091143	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9040	90	2	1.01	56203340	6335	6.37	8910	9080	8850	11630	6270	8950	8871.88	1.49	0	4618	9776	9362	9116	8702	8456	9240	8580	41	2680	500	6440	10	1	8288520	749	36.16	1.56	12	0.08	250.00	5778.00	13470	20230419	-32.89	7800	20231030	15.90	9530	-5.14	20240112	8550	5.73	20240105	13470	-32.89	20230419	7800	15.90	20231030	2.78	N	351330	500	41 억		123484	N	N	0	N	00	N
46	20240112	161154	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8950	-290	5	-3.14	918758690	99489	237.07	9240	9530	8870	12010	6470	9240	9235.08	1.61	0	-9781	9400	9320	9210	9130	9020	9360	9170	41	2770	500	6650	10	1	8288520	742	35.80	1.55	12	1.20	250.00	5778.00	13470	20230419	-33.56	7730	20230106	15.78	9530	-6.09	20240112	8550	4.68	20240105	13470	-33.56	20230419	7800	14.74	20231030	2.76	N	351330	500	41 억		133406	N	N	0	N	00	N
47	20240112	151142	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8950	-290	5	-3.14	897230360	97084	231.34	9240	9530	8870	12010	6470	9240	9241.79	1.61	0	-10971	9400	9320	9210	9130	9020	9360	9170	41	2770	500	6650	10	1	8288520	742	35.80	1.55	12	1.17	250.00	5778.00	13470	20230419	-33.56	7730	20230106	15.78	9530	-6.09	20240112	8550	4.68	20240105	13470	-33.56	20230419	7800	14.74	20231030	2.76	N	351330	500	41 억		133406	N	N	0	N	00	N
48	20240112	141141	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8980	-260	5	-2.81	848690140	91674	218.45	9240	9530	8870	12010	6470	9240	9257.70	1.61	0	-11585	9400	9320	9210	9130	9020	9360	9170	41	2770	500	6650	10	1	8288520	744	35.92	1.55	12	1.11	250.00	5778.00	13470	20230419	-33.33	7730	20230106	16.17	9530	-5.77	20240112	8550	5.03	20240105	13470	-33.33	20230419	7800	15.13	20231030	2.76	N	351330	500	41 억		133406	N	N	0	N	00	N
49	20240112	131136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9090	-150	5	-1.62	799757670	86236	205.49	9240	9530	8870	12010	6470	9240	9274.06	1.61	0	-11663	9400	9320	9210	9130	9020	9360	9170	41	2770	500	6650	10	1	8288520	753	36.36	1.57	12	1.04	250.00	5778.00	13470	20230419	-32.52	7730	20230106	17.59	9530	-4.62	20240112	8550	6.32	20240105	13470	-32.52	20230419	7800	16.54	20231030	2.76	N	351330	500	41 억		133406	N	N	0	N	00	N
50	20240112	121140	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9070	-170	5	-1.84	751314210	80910	192.80	9240	9530	8870	12010	6470	9240	9285.80	1.61	0	-11810	9400	9320	9210	9130	9020	9360	9170	41	2770	500	6650	10	1	8288520	752	36.28	1.57	12	0.98	250.00	5778.00	13470	20230419	-32.67	7730	20230106	17.34	9530	-4.83	20240112	8550	6.08	20240105	13470	-32.67	20230419	7800	16.28	20231030	2.76	N	351330	500	41 억		133406	N	N	0	N	00	N
51	20240112	111136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9060	-180	5	-1.95	730346110	78595	187.28	9240	9530	8870	12010	6470	9240	9292.53	1.61	0	-11983	9400	9320	9210	9130	9020	9360	9170	41	2770	500	6650	10	1	8288520	751	36.24	1.57	12	0.95	250.00	5778.00	13470	20230419	-32.74	7730	20230106	17.21	9530	-4.93	20240112	8550	5.96	20240105	13470	-32.74	20230419	7800	16.15	20231030	2.76	N	351330	500	41 억		133406	N	N	0	N	00	N
52	20240112	101136	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9080	-160	5	-1.73	680223510	73066	174.11	9240	9530	8870	12010	6470	9240	9309.71	1.61	0	-13183	9400	9320	9210	9130	9020	9360	9170	41	2770	500	6650	10	1	8288520	753	36.32	1.57	12	0.88	250.00	5778.00	13470	20230419	-32.59	7730	20230106	17.46	9530	-4.72	20240112	8550	6.20	20240105	13470	-32.59	20230419	7800	16.41	20231030	2.76	N	351330	500	41 억		133406	N	N	0	N	00	N
53	20240112	091139	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9180	-60	5	-0.65	39862930	4329	10.32	9240	9240	9150	12010	6470	9240	9208.35	1.61	0	-3129	9400	9320	9210	9130	9020	9360	9170	41	2770	500	6650	10	1	8288520	761	36.72	1.59	12	0.05	250.00	5778.00	13470	20230419	-31.85	7730	20230106	18.76	9290	-1.18	20240111	8550	7.37	20240105	13470	-31.85	20230419	7800	17.69	20231030	2.76	N	351330	500	41 억		133406	N	N	0	N	00	N
54	20240111	161130	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9240	-10	5	-0.11	381637360	41547	85.90	9200	9290	9100	12020	6480	9250	9185.15	1.66	0	-4024	9523	9386	9113	8976	8703	9455	9045	41	2770	500	6660	10	1	8288520	766	36.96	1.60	12	0.50	250.00	5778.00	13470	20230419	-31.40	7730	20230106	19.53	9290	-0.54	20240111	8550	8.07	20240105	13470	-31.40	20230419	7800	18.46	20231030	2.69	N	351330	500	41 억		137409	N	N	0	N	00	N
55	20240111	151138	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9150	-100	5	-1.08	356831340	38841	80.30	9200	9290	9100	12020	6480	9250	9186.65	1.66	0	-3613	9523	9386	9113	8976	8703	9455	9045	41	2770	500	6660	10	1	8288520	758	36.60	1.58	12	0.47	250.00	5778.00	13470	20230419	-32.07	7730	20230106	18.37	9290	-1.51	20240111	8550	7.02	20240105	13470	-32.07	20230419	7800	17.31	20231030	2.69	N	351330	500	41 억		137409	N	N	0	N	00	N
56	20240111	141134	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9180	-70	5	-0.76	318152840	34614	71.57	9200	9290	9100	12020	6480	9250	9191.11	1.66	0	-4124	9523	9386	9113	8976	8703	9455	9045	41	2770	500	6660	10	1	8288520	761	36.72	1.59	12	0.42	250.00	5778.00	13470	20230419	-31.85	7730	20230106	18.76	9290	-1.18	20240111	8550	7.37	20240105	13470	-31.85	20230419	7800	17.69	20231030	2.69	N	351330	500	41 억		137409	N	N	0	N	00	N
57	20240111	131132	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9190	-60	5	-0.65	287860180	31307	64.73	9200	9290	9100	12020	6480	9250	9194.40	1.66	0	-3749	9523	9386	9113	8976	8703	9455	9045	41	2770	500	6660	10	1	8288520	762	36.76	1.59	12	0.38	250.00	5778.00	13470	20230419	-31.77	7730	20230106	18.89	9290	-1.08	20240111	8550	7.49	20240105	13470	-31.77	20230419	7800	17.82	20231030	2.69	N	351330	500	41 억		137409	N	N	0	N	00	N
58	20240111	121132	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9200	-50	5	-0.54	252122130	27424	56.70	9200	9290	9100	12020	6480	9250	9193.07	1.66	0	-3482	9523	9386	9113	8976	8703	9455	9045	41	2770	500	6660	10	1	8288520	763	36.80	1.59	12	0.33	250.00	5778.00	13470	20230419	-31.70	7730	20230106	19.02	9290	-0.97	20240111	8550	7.60	20240105	13470	-31.70	20230419	7800	17.95	20231030	2.69	N	351330	500	41 억		137409	N	N	0	N	00	N
59	20240111	111134	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9250	0	3	0.00	236721770	25752	53.24	9200	9290	9100	12020	6480	9250	9191.91	1.66	0	-4420	9523	9386	9113	8976	8703	9455	9045	41	2770	500	6660	10	1	8288520	767	37.00	1.60	12	0.31	250.00	5778.00	13470	20230419	-31.33	7730	20230106	19.66	9290	-0.43	20240111	8550	8.19	20240105	13470	-31.33	20230419	7800	18.59	20231030	2.69	N	351330	500	41 억		137409	N	N	0	N	00	N
60	20240111	101132	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9180	-70	5	-0.76	193165570	21019	43.46	9200	9290	9100	12020	6480	9250	9189.46	1.66	0	-3929	9523	9386	9113	8976	8703	9455	9045	41	2770	500	6660	10	1	8288520	761	36.72	1.59	12	0.25	250.00	5778.00	13470	20230419	-31.85	7730	20230106	18.76	9290	-1.18	20240111	8550	7.37	20240105	13470	-31.85	20230419	7800	17.69	20231030	2.69	N	351330	500	41 억		137409	N	N	0	N	00	N
61	20240111	091134	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9100	-150	5	-1.62	87680820	9579	19.80	9200	9210	9100	12020	6480	9250	9151.36	1.66	0	-2081	9523	9386	9113	8976	8703	9455	9045	41	2770	500	6660	10	1	8288520	754	36.40	1.57	12	0.12	250.00	5778.00	13470	20230419	-32.44	7730	20230106	17.72	9250	-1.62	20240110	8550	6.43	20240105	13470	-32.44	20230419	7800	16.67	20231030	2.69	N	351330	500	41 억		137409	N	N	0	N	00	N
62	20240110	161129	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9250	240	2	2.66	430635070	47432	92.64	8950	9250	8840	11710	6310	9010	9076.90	1.76	0	-8171	9216	9112	8996	8892	8776	9165	8945	41	2700	500	6480	10	1	8288520	767	37.00	1.60	12	0.57	250.00	5778.00	13470	20230419	-31.33	7730	20230106	19.66	9250	0.00	20240110	8550	8.19	20240105	13470	-31.33	20230419	7800	18.59	20231030	2.70	N	351330	500	41 억		145713	N	N	0	N	00	N
63	20240110	151132	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9060	50	2	0.55	185030780	20666	40.36	8950	9080	8840	11710	6310	9010	8953.39	1.76	0	-6003	9216	9112	8996	8892	8776	9165	8945	41	2700	500	6480	10	1	8288520	751	36.24	1.57	12	0.25	250.00	5778.00	13470	20230419	-32.74	7730	20230106	17.21	9100	-0.44	20240109	8550	5.96	20240105	13470	-32.74	20230419	7800	16.15	20231030	2.70	N	351330	500	41 억		145713	N	N	0	N	00	N
64	20240110	141133	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8910	-100	5	-1.11	93039110	10437	20.39	8950	9060	8840	11710	6310	9010	8914.35	1.76	0	-2624	9216	9112	8996	8892	8776	9165	8945	41	2700	500	6480	10	1	8288520	739	35.64	1.54	12	0.13	250.00	5778.00	13470	20230419	-33.85	7730	20230106	15.27	9100	-2.09	20240109	8550	4.21	20240105	13470	-33.85	20230419	7800	14.23	20231030	2.70	N	351330	500	41 억		145713	N	N	0	N	00	N
65	20240110	131130	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8900	-110	5	-1.22	82283190	9222	18.01	8950	9060	8840	11710	6310	9010	8922.49	1.76	0	-2713	9216	9112	8996	8892	8776	9165	8945	41	2700	500	6480	10	1	8288520	738	35.60	1.54	12	0.11	250.00	5778.00	13470	20230419	-33.93	7730	20230106	15.14	9100	-2.20	20240109	8550	4.09	20240105	13470	-33.93	20230419	7800	14.10	20231030	2.70	N	351330	500	41 억		145713	N	N	0	N	00	N
66	20240110	121132	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8850	-160	5	-1.78	73320680	8212	16.04	8950	9060	8850	11710	6310	9010	8928.48	1.76	0	-2018	9216	9112	8996	8892	8776	9165	8945	41	2700	500	6480	10	1	8288520	734	35.40	1.53	12	0.10	250.00	5778.00	13470	20230419	-34.30	7730	20230106	14.49	9100	-2.75	20240109	8550	3.51	20240105	13470	-34.30	20230419	7800	13.46	20231030	2.70	N	351330	500	41 억		145713	N	N	0	N	00	N
67	20240110	111131	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8950	-60	5	-0.67	60781060	6799	13.28	8950	9060	8880	11710	6310	9010	8939.71	1.76	0	-1626	9216	9112	8996	8892	8776	9165	8945	41	2700	500	6480	10	1	8288520	742	35.80	1.55	12	0.08	250.00	5778.00	13470	20230419	-33.56	7730	20230106	15.78	9100	-1.65	20240109	8550	4.68	20240105	13470	-33.56	20230419	7800	14.74	20231030	2.70	N	351330	500	41 억		145713	N	N	0	N	00	N
68	20240110	101129	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8980	-30	5	-0.33	48500310	5425	10.60	8950	9060	8880	11710	6310	9010	8940.15	1.76	0	-1425	9216	9112	8996	8892	8776	9165	8945	41	2700	500	6480	10	1	8288520	744	35.92	1.55	12	0.07	250.00	5778.00	13470	20230419	-33.33	7730	20230106	16.17	9100	-1.32	20240109	8550	5.03	20240105	13470	-33.33	20230419	7800	15.13	20231030	2.70	N	351330	500	41 억		145713	N	N	0	N	00	N
69	20240110	091129	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8970	-40	5	-0.44	16996580	1898	3.71	8950	9000	8940	11710	6310	9010	8954.99	1.76	0	-412	9216	9112	8996	8892	8776	9165	8945	41	2700	500	6480	10	1	8288520	743	35.88	1.55	12	0.02	250.00	5778.00	13470	20230419	-33.41	7730	20230106	16.04	9100	-1.43	20240109	8550	4.91	20240105	13470	-33.41	20230419	7800	15.00	20231030	2.70	N	351330	500	41 억		145713	N	N	0	N	00	N
70	20240109	161126	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9010	80	2	0.90	460882260	51153	157.17	9000	9100	8880	11600	6260	8930	9009.88	1.66	0	7737	9123	9026	8883	8786	8643	9075	8835	41	2670	500	6420	10	1	8288520	747	36.04	1.56	12	0.62	250.00	5778.00	13470	20230419	-33.11	7520	20230103	19.81	9100	-0.99	20240109	8550	5.38	20240105	13470	-33.11	20230419	7800	15.51	20231030	2.72	N	351330	500	41 억		137976	N	N	0	N	00	N
71	20240109	151129	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9020	90	2	1.01	453983510	50388	154.82	9000	9100	8880	11600	6260	8930	9009.75	1.66	0	7494	9123	9026	8883	8786	8643	9075	8835	41	2670	500	6420	10	1	8288520	748	36.08	1.56	12	0.61	250.00	5778.00	13470	20230419	-33.04	7520	20230103	19.95	9100	-0.88	20240109	8550	5.50	20240105	13470	-33.04	20230419	7800	15.64	20231030	2.72	N	351330	500	41 억		137976	N	N	0	N	00	N
72	20240109	141127	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9060	130	2	1.46	418197830	46415	142.61	9000	9100	8880	11600	6260	8930	9009.97	1.66	0	5793	9123	9026	8883	8786	8643	9075	8835	41	2670	500	6420	10	1	8288520	751	36.24	1.57	12	0.56	250.00	5778.00	13470	20230419	-32.74	7520	20230103	20.48	9100	-0.44	20240109	8550	5.96	20240105	13470	-32.74	20230419	7800	16.15	20231030	2.72	N	351330	500	41 억		137976	N	N	0	N	00	N
73	20240109	131127	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9050	120	2	1.34	341437700	37940	116.57	9000	9100	8880	11600	6260	8930	8999.41	1.66	0	2769	9123	9026	8883	8786	8643	9075	8835	41	2670	500	6420	10	1	8288520	750	36.20	1.57	12	0.46	250.00	5778.00	13470	20230419	-32.81	7520	20230103	20.35	9100	-0.55	20240109	8550	5.85	20240105	13470	-32.81	20230419	7800	16.03	20231030	2.72	N	351330	500	41 억		137976	N	N	0	N	00	N
74	20240109	121137	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9040	110	2	1.23	285932070	31796	97.69	9000	9100	8880	11600	6260	8930	8992.71	1.66	0	3747	9123	9026	8883	8786	8643	9075	8835	41	2670	500	6420	10	1	8288520	749	36.16	1.56	12	0.38	250.00	5778.00	13470	20230419	-32.89	7520	20230103	20.21	9100	-0.66	20240109	8550	5.73	20240105	13470	-32.89	20230419	7800	15.90	20231030	2.72	N	351330	500	41 억		137976	N	N	0	N	00	N
75	20240109	111131	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	9030	100	2	1.12	224146070	24955	76.67	9000	9100	8880	11600	6260	8930	8982.01	1.66	0	3614	9123	9026	8883	8786	8643	9075	8835	41	2670	500	6420	10	1	8288520	748	36.12	1.56	12	0.30	250.00	5778.00	13470	20230419	-32.96	7520	20230103	20.08	9100	-0.77	20240109	8550	5.61	20240105	13470	-32.96	20230419	7800	15.77	20231030	2.72	N	351330	500	41 억		137976	N	N	0	N	00	N
76	20240109	101128	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8940	10	2	0.11	141545760	15779	48.48	9000	9100	8880	11600	6260	8930	8970.52	1.66	0	1345	9123	9026	8883	8786	8643	9075	8835	41	2670	500	6420	10	1	8288520	741	35.76	1.55	12	0.19	250.00	5778.00	13470	20230419	-33.63	7520	20230103	18.88	9100	-1.76	20240109	8550	4.56	20240105	13470	-33.63	20230419	7800	14.62	20231030	2.72	N	351330	500	41 억		137976	N	N	0	N	00	N
77	20240109	091128	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8990	60	2	0.67	43942110	4859	14.93	9000	9100	8980	11600	6260	8930	9043.45	1.66	0	-797	9123	9026	8883	8786	8643	9075	8835	41	2670	500	6420	10	1	8288520	745	35.96	1.56	12	0.06	250.00	5778.00	13470	20230419	-33.26	7520	20230103	19.55	9100	-1.21	20240109	8550	5.15	20240105	13470	-33.26	20230419	7800	15.26	20231030	2.72	N	351330	500	41 억		137976	N	N	0	N	00	N
78	20240108	161125	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8930	130	2	1.48	288846080	32493	71.49	8800	8980	8740	11440	6160	8800	8889.49	1.63	0	3083	9073	8936	8743	8606	8413	9005	8675	41	2640	500	6330	10	1	8288520	740	35.72	1.55	12	0.39	250.00	5778.00	13470	20230419	-33.70	7520	20230103	18.75	8980	-0.56	20240108	8550	4.44	20240105	13470	-33.70	20230419	7800	14.49	20231030	2.70	N	351330	500	41 억		134871	N	N	0	N	00	N
79	20240108	151127	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8880	80	2	0.91	273901610	30819	67.81	8800	8980	8740	11440	6160	8800	8887.43	1.63	0	3380	9073	8936	8743	8606	8413	9005	8675	41	2640	500	6330	10	1	8288520	736	35.52	1.54	12	0.37	250.00	5778.00	13470	20230419	-34.08	7520	20230103	18.09	8980	-1.11	20240108	8550	3.86	20240105	13470	-34.08	20230419	7800	13.85	20231030	2.70	N	351330	500	41 억		134871	N	N	0	N	00	N
80	20240108	141127	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8950	150	2	1.70	231572980	26074	57.37	8800	8980	8740	11440	6160	8800	8881.38	1.63	0	4135	9073	8936	8743	8606	8413	9005	8675	41	2640	500	6330	10	1	8288520	742	35.80	1.55	12	0.31	250.00	5778.00	13470	20230419	-33.56	7520	20230103	19.02	8980	-0.33	20240108	8550	4.68	20240105	13470	-33.56	20230419	7800	14.74	20231030	2.70	N	351330	500	41 억		134871	N	N	0	N	00	N
81	20240108	131126	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8910	110	2	1.25	190945990	21533	47.38	8800	8960	8740	11440	6160	8800	8867.60	1.63	0	4820	9073	8936	8743	8606	8413	9005	8675	41	2640	500	6330	10	1	8288520	739	35.64	1.54	12	0.26	250.00	5778.00	13470	20230419	-33.85	7520	20230103	18.48	8960	-0.56	20240108	8550	4.21	20240105	13470	-33.85	20230419	7800	14.23	20231030	2.70	N	351330	500	41 억		134871	N	N	0	N	00	N
82	20240108	121127	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8930	130	2	1.48	168465870	19012	41.83	8800	8960	8740	11440	6160	8800	8861.03	1.63	0	4941	9073	8936	8743	8606	8413	9005	8675	41	2640	500	6330	10	1	8288520	740	35.72	1.55	12	0.23	250.00	5778.00	13470	20230419	-33.70	7520	20230103	18.75	8960	-0.33	20240108	8550	4.44	20240105	13470	-33.70	20230419	7800	14.49	20231030	2.70	N	351330	500	41 억		134871	N	N	0	N	00	N
83	20240108	111128	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8930	130	2	1.48	124045810	14038	30.89	8800	8950	8740	11440	6160	8800	8836.43	1.63	0	4090	9073	8936	8743	8606	8413	9005	8675	41	2640	500	6330	10	1	8288520	740	35.72	1.55	12	0.17	250.00	5778.00	13470	20230419	-33.70	7520	20230103	18.75	8950	-0.22	20240108	8550	4.44	20240105	13470	-33.70	20230419	7800	14.49	20231030	2.70	N	351330	500	41 억		134871	N	N	0	N	00	N
84	20240108	101127	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8840	40	2	0.45	92828660	10529	23.17	8800	8920	8740	11440	6160	8800	8816.47	1.63	0	3350	9073	8936	8743	8606	8413	9005	8675	41	2640	500	6330	10	1	8288520	733	35.36	1.53	12	0.13	250.00	5778.00	13470	20230419	-34.37	7520	20230103	17.55	8920	-0.90	20240108	8550	3.39	20240105	13470	-34.37	20230419	7800	13.33	20231030	2.70	N	351330	500	41 억		134871	N	N	0	N	00	N
85	20240108	091124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8800	0	3	0.00	12192930	1392	3.06	8800	8850	8740	11440	6160	8800	8759.29	1.63	0	163	9073	8936	8743	8606	8413	9005	8675	41	2640	500	6330	10	1	8288520	729	35.20	1.52	12	0.02	250.00	5778.00	13470	20230419	-34.67	7520	20230103	17.02	8880	-0.90	20240105	8550	2.92	20240105	13470	-34.67	20230419	7800	12.82	20231030	2.70	N	351330	500	41 억		134871	N	N	0	N	00	N
86	20240105	161125	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8800	210	2	2.44	397544660	45365	246.63	8640	8880	8550	11160	6020	8590	8763.25	1.43	0	16323	8743	8666	8613	8536	8483	8640	8510	41	2570	500	6180	10	1	8288520	729	35.20	1.52	12	0.55	250.00	5778.00	13470	20230419	-34.67	7520	20230103	17.02	8880	-0.90	20240105	8550	2.92	20240105	13470	-34.67	20230419	7730	13.84	20230106	2.74	N	351330	500	41 억		118688	N	N	0	N	00	N
87	20240105	151126	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8750	160	2	1.86	386775840	44140	239.97	8640	8880	8550	11160	6020	8590	8762.48	1.43	0	16218	8743	8666	8613	8536	8483	8640	8510	41	2570	500	6180	10	1	8288520	725	35.00	1.51	12	0.53	250.00	5778.00	13470	20230419	-35.04	7520	20230103	16.36	8880	-1.46	20240105	8550	2.34	20240105	13470	-35.04	20230419	7730	13.20	20230106	2.74	N	351330	500	41 억		118688	N	N	0	N	00	N
88	20240105	141123	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8790	200	2	2.33	339167720	38698	210.38	8640	8880	8550	11160	6020	8590	8764.48	1.43	0	15522	8743	8666	8613	8536	8483	8640	8510	41	2570	500	6180	10	1	8288520	729	35.16	1.52	12	0.47	250.00	5778.00	13470	20230419	-34.74	7520	20230103	16.89	8880	-1.01	20240105	8550	2.81	20240105	13470	-34.74	20230419	7730	13.71	20230106	2.74	N	351330	500	41 억		118688	N	N	0	N	00	N
89	20240105	131124	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8770	180	2	2.10	320076080	36518	198.53	8640	8880	8550	11160	6020	8590	8764.89	1.43	0	16092	8743	8666	8613	8536	8483	8640	8510	41	2570	500	6180	10	1	8288520	727	35.08	1.52	12	0.44	250.00	5778.00	13470	20230419	-34.89	7520	20230103	16.62	8880	-1.24	20240105	8550	2.57	20240105	13470	-34.89	20230419	7730	13.45	20230106	2.74	N	351330	500	41 억		118688	N	N	0	N	00	N
90	20240105	121125	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8830	240	2	2.79	244728130	27976	152.09	8640	8840	8550	11160	6020	8590	8747.79	1.43	0	13411	8743	8666	8613	8536	8483	8640	8510	41	2570	500	6180	10	1	8288520	732	35.32	1.53	12	0.34	250.00	5778.00	13470	20230419	-34.45	7520	20230103	17.42	8840	-0.11	20240105	8550	3.27	20240105	13470	-34.45	20230419	7730	14.23	20230106	2.74	N	351330	500	41 억		118688	N	N	0	N	00	N
91	20240105	111122	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8740	150	2	1.75	144434620	16574	90.11	8640	8820	8550	11160	6020	8590	8714.53	1.43	0	3977	8743	8666	8613	8536	8483	8640	8510	41	2570	500	6180	10	1	8288520	724	34.96	1.51	12	0.20	250.00	5778.00	13470	20230419	-35.12	7520	20230103	16.22	8820	-0.91	20240105	8550	2.22	20240105	13470	-35.12	20230419	7730	13.07	20230106	2.74	N	351330	500	41 억		118688	N	N	0	N	00	N
92	20240105	101125	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8610	20	2	0.23	40558020	4705	25.58	8640	8680	8550	11160	6020	8590	8620.20	1.43	0	4	8743	8666	8613	8536	8483	8640	8510	41	2570	500	6180	10	1	8288520	714	34.44	1.49	12	0.06	250.00	5778.00	13470	20230419	-36.08	7520	20230103	14.49	8760	-1.71	20240102	8550	0.70	20240105	13470	-36.08	20230419	7730	11.38	20230106	2.74	N	351330	500	41 억		118688	N	N	0	N	00	N
93	20240105	091122	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8590	0	3	0.00	1126130	131	0.71	8640	8640	8590	11160	6020	8590	8596.41	1.43	0	-95	8743	8666	8613	8536	8483	8640	8510	41	2570	500	6180	10	1	8288520	712	34.36	1.49	12	0.00	250.00	5778.00	13470	20230419	-36.23	7520	20230103	14.23	8760	-1.94	20240102	8560	0.35	20240104	13470	-36.23	20230419	7730	11.13	20230106	2.74	N	351330	500	41 억		118688	N	N	0	N	00	N
94	20240104	161119	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8590	-100	5	-1.15	157363170	18274	59.11	8690	8690	8560	11290	6090	8690	8611.31	1.48	0	-4047	8816	8752	8676	8612	8536	8785	8645	41	2600	500	6250	10	1	8288520	712	34.36	1.49	12	0.22	250.00	5778.00	13470	20230419	-36.23	7520	20230103	14.23	8760	-1.94	20240102	8560	0.35	20240104	13470	-36.23	20230419	7730	11.13	20230106	2.74	N	351330	500	41 억		122853	N	N	0	N	00	N
95	20240104	151122	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8600	-90	5	-1.04	143794030	16695	54.00	8690	8690	8560	11290	6090	8690	8613.00	1.48	0	-4018	8816	8752	8676	8612	8536	8785	8645	41	2600	500	6250	10	1	8288520	713	34.40	1.49	12	0.20	250.00	5778.00	13470	20230419	-36.15	7520	20230103	14.36	8760	-1.83	20240102	8560	0.47	20240104	13470	-36.15	20230419	7730	11.25	20230106	2.74	N	351330	500	41 억		122853	N	N	0	N	00	N
96	20240104	141122	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8610	-80	5	-0.92	130058720	15099	48.84	8690	8690	8560	11290	6090	8690	8613.73	1.48	0	-3758	8816	8752	8676	8612	8536	8785	8645	41	2600	500	6250	10	1	8288520	714	34.44	1.49	12	0.18	250.00	5778.00	13470	20230419	-36.08	7520	20230103	14.49	8760	-1.71	20240102	8560	0.58	20240104	13470	-36.08	20230419	7730	11.38	20230106	2.74	N	351330	500	41 억		122853	N	N	0	N	00	N
97	20240104	131121	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8610	-80	5	-0.92	123945020	14389	46.54	8690	8690	8560	11290	6090	8690	8613.87	1.48	0	-3984	8816	8752	8676	8612	8536	8785	8645	41	2600	500	6250	10	1	8288520	714	34.44	1.49	12	0.17	250.00	5778.00	13470	20230419	-36.08	7520	20230103	14.49	8760	-1.71	20240102	8560	0.58	20240104	13470	-36.08	20230419	7730	11.38	20230106	2.74	N	351330	500	41 억		122853	N	N	0	N	00	N
98	20240104	121119	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8600	-90	5	-1.04	113891360	13224	42.77	8690	8690	8560	11290	6090	8690	8612.47	1.48	0	-3990	8816	8752	8676	8612	8536	8785	8645	41	2600	500	6250	10	1	8288520	713	34.40	1.49	12	0.16	250.00	5778.00	13470	20230419	-36.15	7520	20230103	14.36	8760	-1.83	20240102	8560	0.47	20240104	13470	-36.15	20230419	7730	11.25	20230106	2.74	N	351330	500	41 억		122853	N	N	0	N	00	N
99	20240104	111118	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8580	-110	5	-1.27	102288870	11873	38.40	8690	8690	8560	11290	6090	8690	8615.25	1.48	0	-4022	8816	8752	8676	8612	8536	8785	8645	41	2600	500	6250	10	1	8288520	711	34.32	1.48	12	0.14	250.00	5778.00	13470	20230419	-36.30	7520	20230103	14.10	8760	-2.05	20240102	8560	0.23	20240104	13470	-36.30	20230419	7730	11.00	20230106	2.74	N	351330	500	41 억		122853	N	N	0	N	00	N
100	20240104	101117	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8680	-10	5	-0.12	48414170	5611	18.15	8690	8690	8580	11290	6090	8690	8628.44	1.48	0	-277	8816	8752	8676	8612	8536	8785	8645	41	2600	500	6250	10	1	8288520	719	34.72	1.50	12	0.07	250.00	5778.00	13470	20230419	-35.56	7520	20230103	15.43	8760	-0.91	20240102	8580	1.17	20240104	13470	-35.56	20230419	7730	12.29	20230106	2.74	N	351330	500	41 억		122853	N	N	0	N	00	N
101	20240104	091122	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8590	-100	5	-1.15	19204380	2235	7.23	8690	8690	8580	11290	6090	8690	8592.56	1.48	0	127	8816	8752	8676	8612	8536	8785	8645	41	2600	500	6250	10	1	8288520	712	34.36	1.49	12	0.03	250.00	5778.00	13470	20230419	-36.23	7520	20230103	14.23	8760	-1.94	20240102	8580	0.12	20240104	13470	-36.23	20230419	7730	11.13	20230106	2.74	N	351330	500	41 억		122853	N	N	0	N	00	N
102	20240103	161117	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8690	-70	5	-0.80	260311840	30056	161.84	8650	8740	8600	11380	6140	8760	8660.89	1.45	0	2980	8866	8812	8706	8652	8546	8840	8680	41	2620	500	6300	10	1	8288520	720	34.76	1.50	12	0.36	250.00	5778.00	13470	20230419	-35.49	7520	20230103	15.56	8760	-0.80	20240102	8600	1.05	20240103	13470	-35.49	20230419	7520	15.56	20230103	2.77	N	351330	500	41 억		119869	N	N	0	N	00	N
103	20240103	151114	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8680	-80	5	-0.91	217552520	25128	135.30	8650	8740	8600	11380	6140	8760	8657.77	1.45	0	1721	8866	8812	8706	8652	8546	8840	8680	41	2620	500	6300	10	1	8288520	719	34.72	1.50	12	0.30	250.00	5778.00	13470	20230419	-35.56	7520	20230103	15.43	8760	-0.91	20240102	8600	0.93	20240103	13470	-35.56	20230419	7520	15.43	20230103	2.77	N	351330	500	41 억		119869	N	N	0	N	00	N
104	20240103	141113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8680	-80	5	-0.91	197644320	22832	122.94	8650	8740	8600	11380	6140	8760	8656.46	1.45	0	1358	8866	8812	8706	8652	8546	8840	8680	41	2620	500	6300	10	1	8288520	719	34.72	1.50	12	0.28	250.00	5778.00	13470	20230419	-35.56	7520	20230103	15.43	8760	-0.91	20240102	8600	0.93	20240103	13470	-35.56	20230419	7520	15.43	20230103	2.77	N	351330	500	41 억		119869	N	N	0	N	00	N
105	20240103	131114	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8630	-130	5	-1.48	195908440	22632	121.86	8650	8740	8600	11380	6140	8760	8656.26	1.45	0	1358	8866	8812	8706	8652	8546	8840	8680	41	2620	500	6300	10	1	8288520	715	34.52	1.49	12	0.27	250.00	5778.00	13470	20230419	-35.93	7520	20230103	14.76	8760	-1.48	20240102	8600	0.35	20240103	13470	-35.93	20230419	7520	14.76	20230103	2.77	N	351330	500	41 억		119869	N	N	0	N	00	N
106	20240103	121119	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8700	-60	5	-0.68	165621310	19125	102.98	8650	8740	8600	11380	6140	8760	8659.94	1.45	0	84	8866	8812	8706	8652	8546	8840	8680	41	2620	500	6300	10	1	8288520	721	34.80	1.51	12	0.23	250.00	5778.00	13470	20230419	-35.41	7520	20230103	15.69	8760	-0.68	20240102	8600	1.16	20240103	13470	-35.41	20230419	7520	15.69	20230103	2.77	N	351330	500	41 억		119869	N	N	0	N	00	N
107	20240103	111113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8640	-120	5	-1.37	161619510	18664	100.50	8650	8740	8600	11380	6140	8760	8659.43	1.45	0	99	8866	8812	8706	8652	8546	8840	8680	41	2620	500	6300	10	1	8288520	716	34.56	1.50	12	0.23	250.00	5778.00	13470	20230419	-35.86	7520	20230103	14.89	8760	-1.37	20240102	8600	0.47	20240103	13470	-35.86	20230419	7520	14.89	20230103	2.77	N	351330	500	41 억		119869	N	N	0	N	00	N
108	20240103	101114	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8650	-110	5	-1.26	88959760	10259	55.24	8650	8740	8650	11380	6140	8760	8671.39	1.45	0	-680	8866	8812	8706	8652	8546	8840	8680	41	2620	500	6300	10	1	8288520	717	34.60	1.50	12	0.12	250.00	5778.00	13470	20230419	-35.78	7520	20230103	15.03	8760	-1.26	20240102	8600	0.58	20240102	13470	-35.78	20230419	7520	15.03	20230103	2.77	N	351330	500	41 억		119869	N	N	0	N	00	N
109	20240103	091113	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8720	-40	5	-0.46	38421720	4433	23.87	8650	8740	8650	11380	6140	8760	8667.21	1.45	0	1372	8866	8812	8706	8652	8546	8840	8680	41	2620	500	6300	10	1	8288520	723	34.88	1.51	12	0.05	250.00	5778.00	13470	20230419	-35.26	7520	20230103	15.96	8760	-0.46	20240102	8600	1.40	20240102	13470	-35.26	20230419	7520	15.96	20230103	2.77	N	351330	500	41 억		119869	N	N	0	N	00	N
110	20240102	161111	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8760	110	2	1.27	161724330	18553	68.06	8640	8760	8600	11240	6060	8650	8716.88	1.39	0	4626	8783	8716	8613	8546	8443	8750	8580	41	2590	500	6220	10	1	8288520	726	35.04	1.52	12	0.22	250.00	5778.00	13470	20230419	-34.97	7520	20230103	16.49	8760	0.00	20240102	8600	1.86	20240102	13470	-34.97	20230419	7520	16.49	20230103	2.79	N	351330	500	41 억		115298	N	N	0	N	00	N
111	20240102	151110	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8740	90	2	1.04	134032470	15389	56.45	8640	8760	8600	11240	6060	8650	8709.63	1.39	0	4001	8783	8716	8613	8546	8443	8750	8580	41	2590	500	6220	10	1	8288520	724	34.96	1.51	12	0.19	250.00	5778.00	13470	20230419	-35.12	7520	20230103	16.22	8760	-0.23	20240102	8600	1.63	20240102	13470	-35.12	20230419	7520	16.22	20230103	2.79	N	351330	500	41 억		115298	N	N	0	N	00	N
112	20240102	141111	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8720	70	2	0.81	108260530	12436	45.62	8640	8760	8600	11240	6060	8650	8705.41	1.39	0	3114	8783	8716	8613	8546	8443	8750	8580	41	2590	500	6220	10	1	8288520	723	34.88	1.51	12	0.15	250.00	5778.00	13470	20230419	-35.26	7520	20230103	15.96	8760	-0.46	20240102	8600	1.40	20240102	13470	-35.26	20230419	7520	15.96	20230103	2.79	N	351330	500	41 억		115298	N	N	0	N	00	N
113	20240102	131105	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8740	90	2	1.04	95434330	10967	40.23	8640	8760	8600	11240	6060	8650	8701.95	1.39	0	1968	8783	8716	8613	8546	8443	8750	8580	41	2590	500	6220	10	1	8288520	724	34.96	1.51	12	0.13	250.00	5778.00	13470	20230419	-35.12	7520	20230103	16.22	8760	-0.23	20240102	8600	1.63	20240102	13470	-35.12	20230419	7520	16.22	20230103	2.79	N	351330	500	41 억		115298	N	N	0	N	00	N
114	20240102	121104	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8750	100	2	1.16	78796560	9064	33.25	8640	8760	8600	11240	6060	8650	8693.35	1.39	0	1873	8783	8716	8613	8546	8443	8750	8580	41	2590	500	6220	10	1	8288520	725	35.00	1.51	12	0.11	250.00	5778.00	13470	20230419	-35.04	7520	20230103	16.36	8760	-0.11	20240102	8600	1.74	20240102	13470	-35.04	20230419	7520	16.36	20230103	2.79	N	351330	500	41 억		115298	N	N	0	N	00	N
115	20240102	111104	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8730	80	2	0.92	65651630	7558	27.73	8640	8740	8600	11240	6060	8650	8686.38	1.39	0	876	8783	8716	8613	8546	8443	8750	8580	41	2590	500	6220	10	1	8288520	724	34.92	1.51	12	0.09	250.00	5778.00	13470	20230419	-35.19	7520	20230103	16.09	8740	-0.11	20240102	8600	1.51	20240102	13470	-35.19	20230419	7520	16.09	20230103	2.79	N	351330	500	41 억		115298	N	N	0	N	00	N
116	20240102	101055	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8640	-10	5	-0.12	15585060	1800	6.60	8640	8740	8600	11240	6060	8650	8658.37	1.39	0	-756	8783	8716	8613	8546	8443	8750	8580	41	2590	500	6220	10	1	8288520	716	34.56	1.50	12	0.02	250.00	5778.00	13470	20230419	-35.86	7520	20230103	14.89	8740	-1.14	20240102	8600	0.47	20240102	13470	-35.86	20230419	7520	14.89	20230103	2.79	N	351330	500	41 억		115298	N	N	0	N	00	N
117	20240102	091040	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8650	0	3	0.00	0	0	0.00	0	0	0	11240	6060	8650	0.00	1.39	0	0	8783	8716	8613	8546	8443	8750	8580	41	2590	500	6220	10	1	8288520	717	34.60	1.50	12	0.00	250.00	5778.00	13470	20230419	-35.78	7520	20230103	15.03	0	0.00	0	0	0.00	0	13470	-35.78	20230419	7520	15.03	20230103	2.79	N	351330	500	41 억		115298	N	N	0	N	00	N