KissMeData/075130/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	120641	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2550	155	2	6.47	3560120685	1369264	1728.19	2465	2740	2445	3110	1680	2395	2600.03	1.89	0	-18072	2445	2420	2390	2365	2335	2432	2377	83	715	500	1620	5	1	16622320	424	-27.13	0.56	12	8.24	-94.00	4558.00	3170	20230208	-19.56	2120	20231024	20.28	2740	-6.93	20240123	2285	11.60	20240112	3170	-19.56	20230208	2120	20.28	20231024	1.37	N	075130	500	83 억		313698	N	N	0	N	00	N
3	20240123	110639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2540	145	2	6.05	3477561440	1336838	1687.27	2465	2740	2445	3110	1680	2395	2601.33	1.89	0	-17736	2445	2420	2390	2365	2335	2432	2377	83	715	500	1620	5	1	16622320	422	-27.02	0.56	12	8.04	-94.00	4558.00	3170	20230208	-19.87	2120	20231024	19.81	2740	-7.30	20240123	2285	11.16	20240112	3170	-19.87	20230208	2120	19.81	20231024	1.37	N	075130	500	83 억		313698	N	N	0	N	00	N
4	20240123	100639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2555	160	2	6.68	3304591960	1268298	1600.76	2465	2740	2445	3110	1680	2395	2605.53	1.89	0	-22354	2445	2420	2390	2365	2335	2432	2377	83	715	500	1620	5	1	16622320	425	-27.18	0.56	12	7.63	-94.00	4558.00	3170	20230208	-19.40	2120	20231024	20.52	2740	-6.75	20240123	2285	11.82	20240112	3170	-19.40	20230208	2120	20.52	20231024	1.37	N	075130	500	83 억		313698	N	N	0	N	00	N
5	20240123	090640	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2640	245	2	10.23	1895263590	712977	899.87	2465	2740	2445	3110	1680	2395	2658.24	1.89	0	-14366	2445	2420	2390	2365	2335	2432	2377	83	715	500	1620	5	1	16622320	439	-28.09	0.58	12	4.29	-94.00	4558.00	3170	20230208	-16.72	2120	20231024	24.53	2740	-3.65	20240123	2285	15.54	20240112	3170	-16.72	20230208	2120	24.53	20231024	1.37	N	075130	500	83 억		313698	N	N	0	N	00	N
6	20240119	160635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2360	15	2	0.64	407018280	173839	18.67	2345	2380	2315	3045	1645	2345	2341.35	1.78	0	11105	2665	2505	2410	2250	2155	2457	2202	83	700	500	1590	5	1	16622320	392	-25.11	0.52	12	1.05	-94.00	4558.00	3170	20230208	-25.55	2120	20231024	11.32	2570	-8.17	20240118	2285	3.28	20240112	3170	-25.55	20230208	2120	11.32	20231024	1.61	N	075130	500	83 억		295474	N	N	0	N	00	N
7	20240119	150637	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2375	30	2	1.28	385337045	164679	17.69	2345	2375	2315	3045	1645	2345	2339.93	1.78	0	10695	2665	2505	2410	2250	2155	2457	2202	83	700	500	1590	5	1	16622320	395	-25.27	0.52	12	0.99	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	2570	-7.59	20240118	2285	3.94	20240112	3170	-25.08	20230208	2120	12.03	20231024	1.61	N	075130	500	83 억		295474	N	N	0	N	00	N
8	20240119	140635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2360	15	2	0.64	364082680	155679	16.72	2345	2365	2315	3045	1645	2345	2338.67	1.78	0	10533	2665	2505	2410	2250	2155	2457	2202	83	700	500	1590	5	1	16622320	392	-25.11	0.52	12	0.94	-94.00	4558.00	3170	20230208	-25.55	2120	20231024	11.32	2570	-8.17	20240118	2285	3.28	20240112	3170	-25.55	20230208	2120	11.32	20231024	1.61	N	075130	500	83 억		295474	N	N	0	N	00	N
9	20240119	130636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2355	10	2	0.43	333883945	142855	15.34	2345	2365	2315	3045	1645	2345	2337.22	1.78	0	10599	2665	2505	2410	2250	2155	2457	2202	83	700	500	1590	5	1	16622320	391	-25.05	0.52	12	0.86	-94.00	4558.00	3170	20230208	-25.71	2120	20231024	11.08	2570	-8.37	20240118	2285	3.06	20240112	3170	-25.71	20230208	2120	11.08	20231024	1.61	N	075130	500	83 억		295474	N	N	0	N	00	N
10	20240119	120639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	5	2	0.21	277286330	118660	12.74	2345	2365	2315	3045	1645	2345	2336.81	1.78	0	8403	2665	2505	2410	2250	2155	2457	2202	83	700	500	1590	5	1	16622320	391	-25.00	0.52	12	0.71	-94.00	4558.00	3170	20230208	-25.87	2120	20231024	10.85	2570	-8.56	20240118	2285	2.84	20240112	3170	-25.87	20230208	2120	10.85	20231024	1.61	N	075130	500	83 억		295474	N	N	0	N	00	N
11	20240119	110638	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	5	2	0.21	215160645	92212	9.90	2345	2365	2315	3045	1645	2345	2333.32	1.78	0	8449	2665	2505	2410	2250	2155	2457	2202	83	700	500	1590	5	1	16622320	391	-25.00	0.52	12	0.55	-94.00	4558.00	3170	20230208	-25.87	2120	20231024	10.85	2570	-8.56	20240118	2285	2.84	20240112	3170	-25.87	20230208	2120	10.85	20231024	1.61	N	075130	500	83 억		295474	N	N	0	N	00	N
12	20240119	100642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2345	0	3	0.00	193322540	82890	8.90	2345	2365	2315	3045	1645	2345	2332.27	1.78	0	8514	2665	2505	2410	2250	2155	2457	2202	83	700	500	1590	5	1	16622320	390	-24.95	0.51	12	0.50	-94.00	4558.00	3170	20230208	-26.03	2120	20231024	10.61	2570	-8.75	20240118	2285	2.63	20240112	3170	-26.03	20230208	2120	10.61	20231024	1.61	N	075130	500	83 억		295474	N	N	0	N	00	N
13	20240119	090634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2325	-20	5	-0.85	50451505	21636	2.32	2345	2365	2315	3045	1645	2345	2331.82	1.78	0	6297	2665	2505	2410	2250	2155	2457	2202	83	700	500	1590	5	1	16622320	386	-24.73	0.51	12	0.13	-94.00	4558.00	3170	20230208	-26.66	2120	20231024	9.67	2570	-9.53	20240118	2285	1.75	20240112	3170	-26.66	20230208	2120	9.67	20231024	1.61	N	075130	500	83 억		295474	N	N	0	N	00	N
14	20240118	160634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2345	45	2	1.96	2261659685	928219	1187.71	2495	2570	2315	2990	1610	2300	2436.67	1.84	0	-13408	2356	2327	2306	2277	2256	2317	2267	83	690	500	1560	5	1	16622320	390	-24.95	0.51	12	5.58	-94.00	4558.00	3170	20230208	-26.03	2120	20231024	10.61	2570	-8.75	20240118	2285	2.63	20240112	3170	-26.03	20230208	2120	10.61	20231024	1.61	N	075130	500	83 억		306084	N	N	0	N	00	N
15	20240118	150634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2330	30	2	1.30	2219676410	910345	1164.84	2495	2570	2315	2990	1610	2300	2438.38	1.84	0	-14104	2356	2327	2306	2277	2256	2317	2267	83	690	500	1560	5	1	16622320	387	-24.79	0.51	12	5.48	-94.00	4558.00	3170	20230208	-26.50	2120	20231024	9.91	2570	-9.34	20240118	2285	1.97	20240112	3170	-26.50	20230208	2120	9.91	20231024	1.61	N	075130	500	83 억		306084	N	N	0	N	00	N
16	20240118	140635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2325	25	2	1.09	2181240730	893815	1143.69	2495	2570	2320	2990	1610	2300	2440.47	1.84	0	-14579	2356	2327	2306	2277	2256	2317	2267	83	690	500	1560	5	1	16622320	386	-24.73	0.51	12	5.38	-94.00	4558.00	3170	20230208	-26.66	2120	20231024	9.67	2570	-9.53	20240118	2285	1.75	20240112	3170	-26.66	20230208	2120	9.67	20231024	1.61	N	075130	500	83 억		306084	N	N	0	N	00	N
17	20240118	130634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	50	2	2.17	2137770880	875198	1119.87	2495	2570	2320	2990	1610	2300	2442.72	1.84	0	-12685	2356	2327	2306	2277	2256	2317	2267	83	690	500	1560	5	1	16622320	391	-25.00	0.52	12	5.27	-94.00	4558.00	3170	20230208	-25.87	2120	20231024	10.85	2570	-8.56	20240118	2285	2.84	20240112	3170	-25.87	20230208	2120	10.85	20231024	1.61	N	075130	500	83 억		306084	N	N	0	N	00	N
18	20240118	120636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	50	2	2.17	2107509730	862301	1103.36	2495	2570	2320	2990	1610	2300	2444.16	1.84	0	-12009	2356	2327	2306	2277	2256	2317	2267	83	690	500	1560	5	1	16622320	391	-25.00	0.52	12	5.19	-94.00	4558.00	3170	20230208	-25.87	2120	20231024	10.85	2570	-8.56	20240118	2285	2.84	20240112	3170	-25.87	20230208	2120	10.85	20231024	1.61	N	075130	500	83 억		306084	N	N	0	N	00	N
19	20240118	110636	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2325	25	2	1.09	2038853980	832874	1065.71	2495	2570	2320	2990	1610	2300	2448.09	1.84	0	-10417	2356	2327	2306	2277	2256	2317	2267	83	690	500	1560	5	1	16622320	386	-24.73	0.51	12	5.01	-94.00	4558.00	3170	20230208	-26.66	2120	20231024	9.67	2570	-9.53	20240118	2285	1.75	20240112	3170	-26.66	20230208	2120	9.67	20231024	1.61	N	075130	500	83 억		306084	N	N	0	N	00	N
20	20240118	100633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2365	65	2	2.83	1902625405	774610	991.16	2495	2570	2320	2990	1610	2300	2456.36	1.84	0	-9946	2356	2327	2306	2277	2256	2317	2267	83	690	500	1560	5	1	16622320	393	-25.16	0.52	12	4.66	-94.00	4558.00	3170	20230208	-25.39	2120	20231024	11.56	2570	-7.98	20240118	2285	3.50	20240112	3170	-25.39	20230208	2120	11.56	20231024	1.61	N	075130	500	83 억		306084	N	N	0	N	00	N
21	20240118	090633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2470	170	2	7.39	1199588320	479714	613.82	2495	2570	2445	2990	1610	2300	2500.89	1.84	0	-13541	2356	2327	2306	2277	2256	2317	2267	83	690	500	1560	5	1	16622320	411	-26.28	0.54	12	2.89	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	2570	-3.89	20240118	2285	8.10	20240112	3170	-22.08	20230208	2120	16.51	20231024	1.61	N	075130	500	83 억		306084	N	N	0	N	00	N
22	20240117	160632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2300	-30	5	-1.29	156317865	67730	118.21	2330	2335	2285	3025	1635	2330	2307.96	1.84	0	771	2376	2352	2331	2307	2286	2342	2297	83	695	500	1580	5	1	16622320	382	-24.47	0.50	12	0.41	-94.00	4558.00	3170	20230208	-27.44	2120	20231024	8.49	2425	-5.15	20240110	2285	0.66	20240117	3170	-27.44	20230208	2120	8.49	20231024	1.61	N	075130	500	83 억		305312	N	N	0	N	00	N
23	20240117	150635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	-25	5	-1.07	142757155	61838	107.92	2330	2335	2285	3025	1635	2330	2308.57	1.84	0	875	2376	2352	2331	2307	2286	2342	2297	83	695	500	1580	5	1	16622320	383	-24.52	0.51	12	0.37	-94.00	4558.00	3170	20230208	-27.29	2120	20231024	8.73	2425	-4.95	20240110	2285	0.88	20240117	3170	-27.29	20230208	2120	8.73	20231024	1.61	N	075130	500	83 억		305312	N	N	0	N	00	N
24	20240117	140633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2305	-25	5	-1.07	132568555	57415	100.20	2330	2335	2285	3025	1635	2330	2308.95	1.84	0	1854	2376	2352	2331	2307	2286	2342	2297	83	695	500	1580	5	1	16622320	383	-24.52	0.51	12	0.35	-94.00	4558.00	3170	20230208	-27.29	2120	20231024	8.73	2425	-4.95	20240110	2285	0.88	20240117	3170	-27.29	20230208	2120	8.73	20231024	1.61	N	075130	500	83 억		305312	N	N	0	N	00	N
25	20240117	130634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	-15	5	-0.64	119195350	51585	90.03	2330	2335	2285	3025	1635	2330	2310.66	1.84	0	881	2376	2352	2331	2307	2286	2342	2297	83	695	500	1580	5	1	16622320	385	-24.63	0.51	12	0.31	-94.00	4558.00	3170	20230208	-26.97	2120	20231024	9.20	2425	-4.54	20240110	2285	1.31	20240117	3170	-26.97	20230208	2120	9.20	20231024	1.61	N	075130	500	83 억		305312	N	N	0	N	00	N
26	20240117	120635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	-15	5	-0.64	104198020	45068	78.66	2330	2335	2285	3025	1635	2330	2312.02	1.84	0	333	2376	2352	2331	2307	2286	2342	2297	83	695	500	1580	5	1	16622320	385	-24.63	0.51	12	0.27	-94.00	4558.00	3170	20230208	-26.97	2120	20231024	9.20	2425	-4.54	20240110	2285	1.31	20240117	3170	-26.97	20230208	2120	9.20	20231024	1.61	N	075130	500	83 억		305312	N	N	0	N	00	N
27	20240117	110635	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2320	-10	5	-0.43	54183550	23322	40.70	2330	2335	2310	3025	1635	2330	2323.28	1.84	0	-1077	2376	2352	2331	2307	2286	2342	2297	83	695	500	1580	5	1	16622320	386	-24.68	0.51	12	0.14	-94.00	4558.00	3170	20230208	-26.81	2120	20231024	9.43	2425	-4.33	20240110	2285	1.53	20240112	3170	-26.81	20230208	2120	9.43	20231024	1.61	N	075130	500	83 억		305312	N	N	0	N	00	N
28	20240117	100632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2335	5	2	0.21	26119090	11229	19.60	2330	2335	2310	3025	1635	2330	2326.04	1.84	0	-1133	2376	2352	2331	2307	2286	2342	2297	83	695	500	1580	5	1	16622320	388	-24.84	0.51	12	0.07	-94.00	4558.00	3170	20230208	-26.34	2120	20231024	10.14	2425	-3.71	20240110	2285	2.19	20240112	3170	-26.34	20230208	2120	10.14	20231024	1.61	N	075130	500	83 억		305312	N	N	0	N	00	N
29	20240117	090634	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2330	0	3	0.00	11363410	4877	8.51	2330	2330	2330	3025	1635	2330	2330.00	1.84	0	511	2376	2352	2331	2307	2286	2342	2297	83	695	500	1580	5	1	16622320	387	-24.79	0.51	12	0.03	-94.00	4558.00	3170	20230208	-26.50	2120	20231024	9.91	2425	-3.92	20240110	2285	1.97	20240112	3170	-26.50	20230208	2120	9.91	20231024	1.61	N	075130	500	83 억		305312	N	N	0	N	00	N
30	20240116	160632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2330	-15	5	-0.64	130750115	55938	144.49	2335	2355	2310	3045	1645	2345	2337.41	1.85	0	-624	2375	2360	2335	2320	2295	2367	2327	83	700	500	1590	5	1	16622320	387	-24.79	0.51	12	0.34	-94.00	4558.00	3170	20230208	-26.50	2120	20231024	9.91	2425	-3.92	20240110	2285	1.97	20240112	3170	-26.50	20230208	2120	9.91	20231024	1.76	N	075130	500	83 억		307226	N	N	0	N	00	N
31	20240116	150631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2340	-5	5	-0.21	127197405	54420	140.57	2335	2355	2310	3045	1645	2345	2337.33	1.85	0	147	2375	2360	2335	2320	2295	2367	2327	83	700	500	1590	5	1	16622320	389	-24.89	0.51	12	0.33	-94.00	4558.00	3170	20230208	-26.18	2120	20231024	10.38	2425	-3.51	20240110	2285	2.41	20240112	3170	-26.18	20230208	2120	10.38	20231024	1.76	N	075130	500	83 억		307226	N	N	0	N	00	N
32	20240116	140632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	5	2	0.21	125209430	53571	138.38	2335	2355	2310	3045	1645	2345	2337.26	1.85	0	231	2375	2360	2335	2320	2295	2367	2327	83	700	500	1590	5	1	16622320	391	-25.00	0.52	12	0.32	-94.00	4558.00	3170	20230208	-25.87	2120	20231024	10.85	2425	-3.09	20240110	2285	2.84	20240112	3170	-25.87	20230208	2120	10.85	20231024	1.76	N	075130	500	83 억		307226	N	N	0	N	00	N
33	20240116	130633	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2355	10	2	0.43	123295245	52757	136.28	2335	2355	2310	3045	1645	2345	2337.04	1.85	0	298	2375	2360	2335	2320	2295	2367	2327	83	700	500	1590	5	1	16622320	391	-25.05	0.52	12	0.32	-94.00	4558.00	3170	20230208	-25.71	2120	20231024	11.08	2425	-2.89	20240110	2285	3.06	20240112	3170	-25.71	20230208	2120	11.08	20231024	1.76	N	075130	500	83 억		307226	N	N	0	N	00	N
34	20240116	120632	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2355	10	2	0.43	122162105	52275	135.03	2335	2355	2310	3045	1645	2345	2336.91	1.85	0	227	2375	2360	2335	2320	2295	2367	2327	83	700	500	1590	5	1	16622320	391	-25.05	0.52	12	0.31	-94.00	4558.00	3170	20230208	-25.71	2120	20231024	11.08	2425	-2.89	20240110	2285	3.06	20240112	3170	-25.71	20230208	2120	11.08	20231024	1.76	N	075130	500	83 억		307226	N	N	0	N	00	N
35	20240116	110630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2350	5	2	0.21	80312950	34445	88.98	2335	2355	2310	3045	1645	2345	2331.63	1.85	0	506	2375	2360	2335	2320	2295	2367	2327	83	700	500	1590	5	1	16622320	391	-25.00	0.52	12	0.21	-94.00	4558.00	3170	20230208	-25.87	2120	20231024	10.85	2425	-3.09	20240110	2285	2.84	20240112	3170	-25.87	20230208	2120	10.85	20231024	1.76	N	075130	500	83 억		307226	N	N	0	N	00	N
36	20240116	100631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2345	0	3	0.00	76754995	32927	85.05	2335	2355	2310	3045	1645	2345	2331.07	1.85	0	629	2375	2360	2335	2320	2295	2367	2327	83	700	500	1590	5	1	16622320	390	-24.95	0.51	12	0.20	-94.00	4558.00	3170	20230208	-26.03	2120	20231024	10.61	2425	-3.30	20240110	2285	2.63	20240112	3170	-26.03	20230208	2120	10.61	20231024	1.76	N	075130	500	83 억		307226	N	N	0	N	00	N
37	20240116	090630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2315	-30	5	-1.28	2478735	1067	2.76	2335	2335	2310	3045	1645	2345	2323.09	1.85	0	-71	2375	2360	2335	2320	2295	2367	2327	83	700	500	1590	5	1	16622320	385	-24.63	0.51	12	0.01	-94.00	4558.00	3170	20230208	-26.97	2120	20231024	9.20	2425	-4.54	20240110	2285	1.31	20240112	3170	-26.97	20230208	2120	9.20	20231024	1.76	N	075130	500	83 억		307226	N	N	0	N	00	N
38	20240115	160629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2345	0	3	0.00	88916970	38123	54.09	2340	2350	2310	3045	1645	2345	2332.30	1.85	0	-247	2478	2411	2348	2281	2218	2380	2250	83	700	500	1590	5	1	16622320	390	-24.95	0.51	12	0.23	-94.00	4558.00	3170	20230208	-26.03	2120	20231024	10.61	2425	-3.30	20240110	2285	2.63	20240112	3170	-26.03	20230208	2120	10.61	20231024	1.76	N	075130	500	83 억		307901	N	N	0	N	00	N
39	20240115	150631	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2330	-15	5	-0.64	84513545	36237	51.41	2340	2350	2315	3045	1645	2345	2332.24	1.85	0	311	2478	2411	2348	2281	2218	2380	2250	83	700	500	1590	5	1	16622320	387	-24.79	0.51	12	0.22	-94.00	4558.00	3170	20230208	-26.50	2120	20231024	9.91	2425	-3.92	20240110	2285	1.97	20240112	3170	-26.50	20230208	2120	9.91	20231024	1.76	N	075130	500	83 억		307901	N	N	0	N	00	N
40	20240115	140630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2330	-15	5	-0.64	64451280	27626	39.20	2340	2350	2320	3045	1645	2345	2332.99	1.85	0	189	2478	2411	2348	2281	2218	2380	2250	83	700	500	1590	5	1	16622320	387	-24.79	0.51	12	0.17	-94.00	4558.00	3170	20230208	-26.50	2120	20231024	9.91	2425	-3.92	20240110	2285	1.97	20240112	3170	-26.50	20230208	2120	9.91	20231024	1.76	N	075130	500	83 억		307901	N	N	0	N	00	N
41	20240115	130629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2345	0	3	0.00	62141495	26638	37.80	2340	2350	2320	3045	1645	2345	2332.81	1.85	0	-239	2478	2411	2348	2281	2218	2380	2250	83	700	500	1590	5	1	16622320	390	-24.95	0.51	12	0.16	-94.00	4558.00	3170	20230208	-26.03	2120	20231024	10.61	2425	-3.30	20240110	2285	2.63	20240112	3170	-26.03	20230208	2120	10.61	20231024	1.76	N	075130	500	83 억		307901	N	N	0	N	00	N
42	20240115	120630	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2340	-5	5	-0.21	59707575	25599	36.32	2340	2350	2320	3045	1645	2345	2332.42	1.85	0	-238	2478	2411	2348	2281	2218	2380	2250	83	700	500	1590	5	1	16622320	389	-24.89	0.51	12	0.15	-94.00	4558.00	3170	20230208	-26.18	2120	20231024	10.38	2425	-3.51	20240110	2285	2.41	20240112	3170	-26.18	20230208	2120	10.38	20231024	1.76	N	075130	500	83 억		307901	N	N	0	N	00	N
43	20240115	110629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2335	-10	5	-0.43	47781390	20490	29.07	2340	2350	2320	3045	1645	2345	2331.94	1.85	0	-239	2478	2411	2348	2281	2218	2380	2250	83	700	500	1590	5	1	16622320	388	-24.84	0.51	12	0.12	-94.00	4558.00	3170	20230208	-26.34	2120	20231024	10.14	2425	-3.71	20240110	2285	2.19	20240112	3170	-26.34	20230208	2120	10.14	20231024	1.76	N	075130	500	83 억		307901	N	N	0	N	00	N
44	20240115	100627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2345	0	3	0.00	45160325	19372	27.49	2340	2345	2320	3045	1645	2345	2331.22	1.85	0	-213	2478	2411	2348	2281	2218	2380	2250	83	700	500	1590	5	1	16622320	390	-24.95	0.51	12	0.12	-94.00	4558.00	3170	20230208	-26.03	2120	20231024	10.61	2425	-3.30	20240110	2285	2.63	20240112	3170	-26.03	20230208	2120	10.61	20231024	1.76	N	075130	500	83 억		307901	N	N	0	N	00	N
45	20240115	090629	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2325	-20	5	-0.85	2092425	895	1.27	2340	2340	2320	3045	1645	2345	2337.91	1.85	0	-115	2478	2411	2348	2281	2218	2380	2250	83	700	500	1590	5	1	16622320	386	-24.73	0.51	12	0.01	-94.00	4558.00	3170	20230208	-26.66	2120	20231024	9.67	2425	-4.12	20240110	2285	1.75	20240112	3170	-26.66	20230208	2120	9.67	20231024	1.76	N	075130	500	83 억		307901	N	N	0	N	00	N
46	20240112	160625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2345	-55	5	-2.29	165182765	70479	218.59	2415	2415	2285	3120	1680	2400	2343.42	1.85	0	389	2423	2411	2388	2376	2353	2417	2382	83	720	500	1630	5	1	16622320	390	-24.95	0.51	12	0.42	-94.00	4558.00	3170	20230208	-26.03	2120	20231024	10.61	2425	-3.30	20240110	2285	2.63	20240112	3170	-26.03	20230208	2120	10.61	20231024	1.74	N	075130	500	83 억		307134	N	N	0	N	00	N
47	20240112	150628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2345	-55	5	-2.29	162989335	69543	215.68	2415	2415	2285	3120	1680	2400	2343.42	1.85	0	1215	2423	2411	2388	2376	2353	2417	2382	83	720	500	1630	5	1	16622320	390	-24.95	0.51	12	0.42	-94.00	4558.00	3170	20230208	-26.03	2120	20231024	10.61	2425	-3.30	20240110	2285	2.63	20240112	3170	-26.03	20230208	2120	10.61	20231024	1.74	N	075130	500	83 억		307134	N	N	0	N	00	N
48	20240112	140627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2340	-60	5	-2.50	126130710	53738	166.67	2415	2415	2285	3120	1680	2400	2346.77	1.85	0	1256	2423	2411	2388	2376	2353	2417	2382	83	720	500	1630	5	1	16622320	389	-24.89	0.51	12	0.32	-94.00	4558.00	3170	20230208	-26.18	2120	20231024	10.38	2425	-3.51	20240110	2285	2.41	20240112	3170	-26.18	20230208	2120	10.38	20231024	1.74	N	075130	500	83 억		307134	N	N	0	N	00	N
49	20240112	130624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2340	-60	5	-2.50	121863885	51913	161.01	2415	2415	2285	3120	1680	2400	2347.09	1.85	0	1502	2423	2411	2388	2376	2353	2417	2382	83	720	500	1630	5	1	16622320	389	-24.89	0.51	12	0.31	-94.00	4558.00	3170	20230208	-26.18	2120	20231024	10.38	2425	-3.51	20240110	2285	2.41	20240112	3170	-26.18	20230208	2120	10.38	20231024	1.74	N	075130	500	83 억		307134	N	N	0	N	00	N
50	20240112	120628	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2375	-25	5	-1.04	38720555	16240	50.37	2415	2415	2365	3120	1680	2400	2383.90	1.85	0	1180	2423	2411	2388	2376	2353	2417	2382	83	720	500	1630	5	1	16622320	395	-25.27	0.52	12	0.10	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	2425	-2.06	20240110	2350	1.06	20240105	3170	-25.08	20230208	2120	12.03	20231024	1.74	N	075130	500	83 억		307134	N	N	0	N	00	N
51	20240112	110624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2365	-35	5	-1.46	37064330	15544	48.21	2415	2415	2365	3120	1680	2400	2384.10	1.85	0	898	2423	2411	2388	2376	2353	2417	2382	83	720	500	1630	5	1	16622320	393	-25.16	0.52	12	0.09	-94.00	4558.00	3170	20230208	-25.39	2120	20231024	11.56	2425	-2.47	20240110	2350	0.64	20240105	3170	-25.39	20230208	2120	11.56	20231024	1.74	N	075130	500	83 억		307134	N	N	0	N	00	N
52	20240112	100625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2375	-25	5	-1.04	23761595	9934	30.81	2415	2415	2370	3120	1680	2400	2391.63	1.85	0	619	2423	2411	2388	2376	2353	2417	2382	83	720	500	1630	5	1	16622320	395	-25.27	0.52	12	0.06	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	2425	-2.06	20240110	2350	1.06	20240105	3170	-25.08	20230208	2120	12.03	20231024	1.74	N	075130	500	83 억		307134	N	N	0	N	00	N
53	20240112	090625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2385	-15	5	-0.62	9339185	3882	12.04	2415	2415	2385	3120	1680	2400	2406.38	1.85	0	197	2423	2411	2388	2376	2353	2417	2382	83	720	500	1630	5	1	16622320	396	-25.37	0.52	12	0.02	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	2425	-1.65	20240110	2350	1.49	20240105	3170	-24.76	20230208	2120	12.50	20231024	1.74	N	075130	500	83 억		307134	N	N	0	N	00	N
54	20240111	160622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	25	2	1.05	76651620	32243	96.11	2370	2400	2365	3085	1665	2375	2377.27	1.84	0	-60	2441	2407	2391	2357	2341	2400	2350	83	710	500	1610	5	1	16622320	399	-25.53	0.53	12	0.19	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	2425	-1.03	20240110	2350	2.13	20240105	3170	-24.29	20230208	2120	13.21	20231024	1.61	N	075130	500	83 억		306564	N	N	0	N	00	N
55	20240111	150626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	25	2	1.05	74504275	31348	93.44	2370	2400	2365	3085	1665	2375	2376.71	1.84	0	-34	2441	2407	2391	2357	2341	2400	2350	83	710	500	1610	5	1	16622320	399	-25.53	0.53	12	0.19	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	2425	-1.03	20240110	2350	2.13	20240105	3170	-24.29	20230208	2120	13.21	20231024	1.61	N	075130	500	83 억		306564	N	N	0	N	00	N
56	20240111	140624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	15	2	0.63	69412325	29222	87.10	2370	2390	2365	3085	1665	2375	2375.35	1.84	0	-349	2441	2407	2391	2357	2341	2400	2350	83	710	500	1610	5	1	16622320	397	-25.43	0.52	12	0.18	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	2425	-1.44	20240110	2350	1.70	20240105	3170	-24.61	20230208	2120	12.74	20231024	1.61	N	075130	500	83 억		306564	N	N	0	N	00	N
57	20240111	130622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	5	2	0.21	40210360	16947	50.51	2370	2380	2365	3085	1665	2375	2372.63	1.84	0	-77	2441	2407	2391	2357	2341	2400	2350	83	710	500	1610	5	1	16622320	396	-25.32	0.52	12	0.10	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	2425	-1.86	20240110	2350	1.28	20240105	3170	-24.92	20230208	2120	12.26	20231024	1.61	N	075130	500	83 억		306564	N	N	0	N	00	N
58	20240111	120623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	5	2	0.21	33444340	14104	42.04	2370	2380	2365	3085	1665	2375	2371.11	1.84	0	-77	2441	2407	2391	2357	2341	2400	2350	83	710	500	1610	5	1	16622320	396	-25.32	0.52	12	0.08	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	2425	-1.86	20240110	2350	1.28	20240105	3170	-24.92	20230208	2120	12.26	20231024	1.61	N	075130	500	83 억		306564	N	N	0	N	00	N
59	20240111	110625	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2370	-5	5	-0.21	26967615	11373	33.90	2370	2380	2365	3085	1665	2375	2371.00	1.84	0	34	2441	2407	2391	2357	2341	2400	2350	83	710	500	1610	5	1	16622320	394	-25.21	0.52	12	0.07	-94.00	4558.00	3170	20230208	-25.24	2120	20231024	11.79	2425	-2.27	20240110	2350	0.85	20240105	3170	-25.24	20230208	2120	11.79	20231024	1.61	N	075130	500	83 억		306564	N	N	0	N	00	N
60	20240111	100623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2375	0	3	0.00	10743515	4529	13.50	2370	2380	2370	3085	1665	2375	2371.75	1.84	0	126	2441	2407	2391	2357	2341	2400	2350	83	710	500	1610	5	1	16622320	395	-25.27	0.52	12	0.03	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	2425	-2.06	20240110	2350	1.06	20240105	3170	-25.08	20230208	2120	12.03	20231024	1.61	N	075130	500	83 억		306564	N	N	0	N	00	N
61	20240111	090623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	5	2	0.21	6511325	2744	8.18	2370	2380	2370	3085	1665	2375	2372.39	1.84	0	245	2441	2407	2391	2357	2341	2400	2350	83	710	500	1610	5	1	16622320	396	-25.32	0.52	12	0.02	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	2425	-1.86	20240110	2350	1.28	20240105	3170	-24.92	20230208	2120	12.26	20231024	1.61	N	075130	500	83 억		306564	N	N	0	N	00	N
62	20240110	160621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2375	-45	5	-1.86	78249135	32640	52.78	2405	2425	2375	3145	1695	2420	2397.37	1.85	0	-1216	2450	2435	2405	2390	2360	2442	2397	83	725	500	1640	5	1	16622320	395	-25.27	0.52	12	0.20	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	2425	-2.06	20240110	2350	1.06	20240105	3170	-25.08	20230208	2120	12.03	20231024	1.62	N	075130	500	83 억		307246	N	N	0	N	00	N
63	20240110	150623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	-25	5	-1.03	70276195	29287	47.36	2405	2425	2390	3145	1695	2420	2399.57	1.85	0	-1136	2450	2435	2405	2390	2360	2442	2397	83	725	500	1640	5	1	16622320	398	-25.48	0.53	12	0.18	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	2425	-1.24	20240110	2350	1.91	20240105	3170	-24.45	20230208	2120	12.97	20231024	1.62	N	075130	500	83 억		307246	N	N	0	N	00	N
64	20240110	140624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	-25	5	-1.03	67363630	28070	45.39	2405	2425	2390	3145	1695	2420	2399.84	1.85	0	-1094	2450	2435	2405	2390	2360	2442	2397	83	725	500	1640	5	1	16622320	398	-25.48	0.53	12	0.17	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	2425	-1.24	20240110	2350	1.91	20240105	3170	-24.45	20230208	2120	12.97	20231024	1.62	N	075130	500	83 억		307246	N	N	0	N	00	N
65	20240110	130622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	-25	5	-1.03	62463495	26022	42.08	2405	2425	2395	3145	1695	2420	2400.41	1.85	0	-1094	2450	2435	2405	2390	2360	2442	2397	83	725	500	1640	5	1	16622320	398	-25.48	0.53	12	0.16	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	2425	-1.24	20240110	2350	1.91	20240105	3170	-24.45	20230208	2120	12.97	20231024	1.62	N	075130	500	83 억		307246	N	N	0	N	00	N
66	20240110	120623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	-20	5	-0.83	51724380	21542	34.84	2405	2425	2395	3145	1695	2420	2401.09	1.85	0	-1094	2450	2435	2405	2390	2360	2442	2397	83	725	500	1640	5	1	16622320	399	-25.53	0.53	12	0.13	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	2425	-1.03	20240110	2350	2.13	20240105	3170	-24.29	20230208	2120	13.21	20231024	1.62	N	075130	500	83 억		307246	N	N	0	N	00	N
67	20240110	110622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	-20	5	-0.83	49125470	20457	33.08	2405	2425	2395	3145	1695	2420	2401.40	1.85	0	-1094	2450	2435	2405	2390	2360	2442	2397	83	725	500	1640	5	1	16622320	399	-25.53	0.53	12	0.12	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	2425	-1.03	20240110	2350	2.13	20240105	3170	-24.29	20230208	2120	13.21	20231024	1.62	N	075130	500	83 억		307246	N	N	0	N	00	N
68	20240110	100621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	-20	5	-0.83	43315205	18035	29.16	2405	2425	2395	3145	1695	2420	2401.73	1.85	0	-1094	2450	2435	2405	2390	2360	2442	2397	83	725	500	1640	5	1	16622320	399	-25.53	0.53	12	0.11	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	2425	-1.03	20240110	2350	2.13	20240105	3170	-24.29	20230208	2120	13.21	20231024	1.62	N	075130	500	83 억		307246	N	N	0	N	00	N
69	20240110	090620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	-10	5	-0.41	4576145	1901	3.07	2405	2425	2405	3145	1695	2420	2407.23	1.85	0	-274	2450	2435	2405	2390	2360	2442	2397	83	725	500	1640	5	1	16622320	401	-25.64	0.53	12	0.01	-94.00	4558.00	3170	20230208	-23.97	2120	20231024	13.68	2425	-0.62	20240110	2350	2.55	20240105	3170	-23.97	20230208	2120	13.68	20231024	1.62	N	075130	500	83 억		307246	N	N	0	N	00	N
70	20240109	160619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2420	45	2	1.89	148646220	61805	329.10	2375	2420	2375	3085	1665	2375	2405.08	1.85	0	-4027	2411	2392	2376	2357	2341	2385	2350	83	710	500	1610	5	1	16622320	402	-25.74	0.53	12	0.37	-94.00	4558.00	3170	20230208	-23.66	2120	20231024	14.15	2420	0.00	20240103	2350	2.98	20240105	3170	-23.66	20230208	2120	14.15	20231024	1.62	N	075130	500	83 억		307438	N	N	0	N	00	N
71	20240109	150621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	35	2	1.47	135186900	56230	299.41	2375	2420	2375	3085	1665	2375	2404.18	1.85	0	-4016	2411	2392	2376	2357	2341	2385	2350	83	710	500	1610	5	1	16622320	401	-25.64	0.53	12	0.34	-94.00	4558.00	3170	20230208	-23.97	2120	20231024	13.68	2420	0.00	20240103	2350	2.55	20240105	3170	-23.97	20230208	2120	13.68	20231024	1.62	N	075130	500	83 억		307438	N	N	0	N	00	N
72	20240109	140620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	15	2	0.63	93608955	38927	207.28	2375	2420	2375	3085	1665	2375	2404.73	1.85	0	-4036	2411	2392	2376	2357	2341	2385	2350	83	710	500	1610	5	1	16622320	397	-25.43	0.52	12	0.23	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	2420	0.00	20240103	2350	1.70	20240105	3170	-24.61	20230208	2120	12.74	20231024	1.62	N	075130	500	83 억		307438	N	N	0	N	00	N
73	20240109	130620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2415	40	2	1.68	62936020	26146	139.22	2375	2420	2375	3085	1665	2375	2407.10	1.85	0	-2131	2411	2392	2376	2357	2341	2385	2350	83	710	500	1610	5	1	16622320	401	-25.69	0.53	12	0.16	-94.00	4558.00	3170	20230208	-23.82	2120	20231024	13.92	2420	0.00	20240103	2350	2.77	20240105	3170	-23.82	20230208	2120	13.92	20231024	1.62	N	075130	500	83 억		307438	N	N	0	N	00	N
74	20240109	120626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	35	2	1.47	42833660	17819	94.88	2375	2420	2375	3085	1665	2375	2403.82	1.85	0	-2113	2411	2392	2376	2357	2341	2385	2350	83	710	500	1610	5	1	16622320	401	-25.64	0.53	12	0.11	-94.00	4558.00	3170	20230208	-23.97	2120	20231024	13.68	2420	0.00	20240103	2350	2.55	20240105	3170	-23.97	20230208	2120	13.68	20231024	1.62	N	075130	500	83 억		307438	N	N	0	N	00	N
75	20240109	110621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	25	2	1.05	34324065	14277	76.02	2375	2420	2375	3085	1665	2375	2404.15	1.85	0	-2298	2411	2392	2376	2357	2341	2385	2350	83	710	500	1610	5	1	16622320	399	-25.53	0.53	12	0.09	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	2420	0.00	20240103	2350	2.13	20240105	3170	-24.29	20230208	2120	13.21	20231024	1.62	N	075130	500	83 억		307438	N	N	0	N	00	N
76	20240109	100621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2420	45	2	1.89	29481230	12265	65.31	2375	2420	2375	3085	1665	2375	2403.69	1.85	0	-1109	2411	2392	2376	2357	2341	2385	2350	83	710	500	1610	5	1	16622320	402	-25.74	0.53	12	0.07	-94.00	4558.00	3170	20230208	-23.66	2120	20231024	14.15	2420	0.00	20240103	2350	2.98	20240105	3170	-23.66	20230208	2120	14.15	20231024	1.62	N	075130	500	83 억		307438	N	N	0	N	00	N
77	20240109	090620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	15	2	0.63	5393790	2269	12.08	2375	2390	2375	3085	1665	2375	2377.17	1.85	0	-283	2411	2392	2376	2357	2341	2385	2350	83	710	500	1610	5	1	16622320	397	-25.43	0.52	12	0.01	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	2420	-1.24	20240103	2350	1.70	20240105	3170	-24.61	20230208	2120	12.74	20231024	1.62	N	075130	500	83 억		307438	N	N	0	N	00	N
78	20240108	160619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2375	-10	5	-0.42	44652350	18780	68.63	2385	2395	2360	3100	1670	2385	2377.63	1.86	0	-1967	2421	2402	2376	2357	2331	2412	2367	83	715	500	1620	5	1	16622320	395	-25.27	0.52	12	0.11	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	2420	-1.86	20240103	2350	1.06	20240105	3170	-25.08	20230208	2120	12.03	20231024	1.61	N	075130	500	83 억		309426	N	N	0	N	00	N
79	20240108	150621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2375	-10	5	-0.42	33588050	14109	51.56	2385	2395	2370	3100	1670	2385	2380.59	1.86	0	-1728	2421	2402	2376	2357	2331	2412	2367	83	715	500	1620	5	1	16622320	395	-25.27	0.52	12	0.08	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	2420	-1.86	20240103	2350	1.06	20240105	3170	-25.08	20230208	2120	12.03	20231024	1.61	N	075130	500	83 억		309426	N	N	0	N	00	N
80	20240108	140619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	-5	5	-0.21	30456850	12789	46.74	2385	2395	2375	3100	1670	2385	2381.47	1.86	0	-1726	2421	2402	2376	2357	2331	2412	2367	83	715	500	1620	5	1	16622320	396	-25.32	0.52	12	0.08	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	2420	-1.65	20240103	2350	1.28	20240105	3170	-24.92	20230208	2120	12.26	20231024	1.61	N	075130	500	83 억		309426	N	N	0	N	00	N
81	20240108	130619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2375	-10	5	-0.42	28365810	11910	43.52	2385	2395	2375	3100	1670	2385	2381.66	1.86	0	-1722	2421	2402	2376	2357	2331	2412	2367	83	715	500	1620	5	1	16622320	395	-25.27	0.52	12	0.07	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	2420	-1.86	20240103	2350	1.06	20240105	3170	-25.08	20230208	2120	12.03	20231024	1.61	N	075130	500	83 억		309426	N	N	0	N	00	N
82	20240108	120620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	5	2	0.21	20446690	8580	31.36	2385	2395	2375	3100	1670	2385	2383.05	1.86	0	-1722	2421	2402	2376	2357	2331	2412	2367	83	715	500	1620	5	1	16622320	397	-25.43	0.52	12	0.05	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	2420	-1.24	20240103	2350	1.70	20240105	3170	-24.61	20230208	2120	12.74	20231024	1.61	N	075130	500	83 억		309426	N	N	0	N	00	N
83	20240108	110621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	5	2	0.21	18042785	7569	27.66	2385	2395	2375	3100	1670	2385	2383.76	1.86	0	-1722	2421	2402	2376	2357	2331	2412	2367	83	715	500	1620	5	1	16622320	397	-25.43	0.52	12	0.05	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	2420	-1.24	20240103	2350	1.70	20240105	3170	-24.61	20230208	2120	12.74	20231024	1.61	N	075130	500	83 억		309426	N	N	0	N	00	N
84	20240108	100621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2385	0	3	0.00	8467665	3552	12.98	2385	2395	2375	3100	1670	2385	2383.90	1.86	0	-1722	2421	2402	2376	2357	2331	2412	2367	83	715	500	1620	5	1	16622320	396	-25.37	0.52	12	0.02	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	2420	-1.45	20240103	2350	1.49	20240105	3170	-24.76	20230208	2120	12.50	20231024	1.61	N	075130	500	83 억		309426	N	N	0	N	00	N
85	20240108	090619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	5	2	0.21	5101540	2139	7.82	2385	2390	2385	3100	1670	2385	2385.01	1.86	0	-1735	2421	2402	2376	2357	2331	2412	2367	83	715	500	1620	5	1	16622320	397	-25.43	0.52	12	0.01	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	2420	-1.24	20240103	2350	1.70	20240105	3170	-24.61	20230208	2120	12.74	20231024	1.61	N	075130	500	83 억		309426	N	N	0	N	00	N
86	20240105	160619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2385	20	2	0.85	64835440	27364	62.56	2350	2395	2350	3070	1660	2365	2369.37	1.87	0	-2354	2428	2396	2378	2346	2328	2387	2337	83	705	500	1600	5	1	16622320	396	-25.37	0.52	12	0.16	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	2420	-1.45	20240103	2350	1.49	20240105	3170	-24.76	20230208	2120	12.50	20231024	1.61	N	075130	500	83 억		310905	N	N	0	N	00	N
87	20240105	150620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	30	2	1.27	62426580	26354	60.25	2350	2395	2350	3070	1660	2365	2368.77	1.87	0	-2347	2428	2396	2378	2346	2328	2387	2337	83	705	500	1600	5	1	16622320	398	-25.48	0.53	12	0.16	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	2420	-1.03	20240103	2350	1.91	20240105	3170	-24.45	20230208	2120	12.97	20231024	1.61	N	075130	500	83 억		310905	N	N	0	N	00	N
88	20240105	140617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	25	2	1.06	54611605	23082	52.77	2350	2390	2350	3070	1660	2365	2365.98	1.87	0	-1830	2428	2396	2378	2346	2328	2387	2337	83	705	500	1600	5	1	16622320	397	-25.43	0.52	12	0.14	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	2420	-1.24	20240103	2350	1.70	20240105	3170	-24.61	20230208	2120	12.74	20231024	1.61	N	075130	500	83 억		310905	N	N	0	N	00	N
89	20240105	130619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	25	2	1.06	51217155	21660	49.52	2350	2390	2350	3070	1660	2365	2364.60	1.87	0	-1160	2428	2396	2378	2346	2328	2387	2337	83	705	500	1600	5	1	16622320	397	-25.43	0.52	12	0.13	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	2420	-1.24	20240103	2350	1.70	20240105	3170	-24.61	20230208	2120	12.74	20231024	1.61	N	075130	500	83 억		310905	N	N	0	N	00	N
90	20240105	120618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2370	5	2	0.21	38481330	16293	37.25	2350	2370	2350	3070	1660	2365	2361.83	1.87	0	-1079	2428	2396	2378	2346	2328	2387	2337	83	705	500	1600	5	1	16622320	394	-25.21	0.52	12	0.10	-94.00	4558.00	3170	20230208	-25.24	2120	20231024	11.79	2420	-2.07	20240103	2350	0.85	20240105	3170	-25.24	20230208	2120	11.79	20231024	1.61	N	075130	500	83 억		310905	N	N	0	N	00	N
91	20240105	110617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2370	5	2	0.21	28814350	12207	27.91	2350	2370	2350	3070	1660	2365	2360.48	1.87	0	-1082	2428	2396	2378	2346	2328	2387	2337	83	705	500	1600	5	1	16622320	394	-25.21	0.52	12	0.07	-94.00	4558.00	3170	20230208	-25.24	2120	20231024	11.79	2420	-2.07	20240103	2350	0.85	20240105	3170	-25.24	20230208	2120	11.79	20231024	1.61	N	075130	500	83 억		310905	N	N	0	N	00	N
92	20240105	100620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2370	5	2	0.21	18338510	7777	17.78	2350	2370	2350	3070	1660	2365	2358.04	1.87	0	-535	2428	2396	2378	2346	2328	2387	2337	83	705	500	1600	5	1	16622320	394	-25.21	0.52	12	0.05	-94.00	4558.00	3170	20230208	-25.24	2120	20231024	11.79	2420	-2.07	20240103	2350	0.85	20240105	3170	-25.24	20230208	2120	11.79	20231024	1.61	N	075130	500	83 억		310905	N	N	0	N	00	N
93	20240105	090618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2365	0	3	0.00	8398310	3572	8.17	2350	2365	2350	3070	1660	2365	2351.15	1.87	0	-312	2428	2396	2378	2346	2328	2387	2337	83	705	500	1600	5	1	16622320	393	-25.16	0.52	12	0.02	-94.00	4558.00	3170	20230208	-25.39	2120	20231024	11.56	2420	-2.27	20240103	2350	0.64	20240105	3170	-25.39	20230208	2120	11.56	20231024	1.61	N	075130	500	83 억		310905	N	N	0	N	00	N
94	20240104	160615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2365	-35	5	-1.46	83706955	35090	79.64	2400	2410	2360	3120	1680	2400	2385.55	1.88	0	-2790	2440	2420	2400	2380	2360	2420	2380	83	720	500	1630	5	1	16622320	393	-25.16	0.52	12	0.21	-94.00	4558.00	3170	20230208	-25.39	2120	20231024	11.56	2420	-2.27	20240103	2360	0.21	20240104	3170	-25.39	20230208	2120	11.56	20231024	1.61	N	075130	500	83 억		313132	N	N	0	N	00	N
95	20240104	150617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2365	-35	5	-1.46	79885240	33475	75.98	2400	2410	2360	3120	1680	2400	2386.41	1.88	0	-1480	2440	2420	2400	2380	2360	2420	2380	83	720	500	1630	5	1	16622320	393	-25.16	0.52	12	0.20	-94.00	4558.00	3170	20230208	-25.39	2120	20231024	11.56	2420	-2.27	20240103	2360	0.21	20240104	3170	-25.39	20230208	2120	11.56	20231024	1.61	N	075130	500	83 억		313132	N	N	0	N	00	N
96	20240104	140617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2385	-15	5	-0.62	61885235	25902	58.79	2400	2410	2365	3120	1680	2400	2389.21	1.88	0	-907	2440	2420	2400	2380	2360	2420	2380	83	720	500	1630	5	1	16622320	396	-25.37	0.52	12	0.16	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	2420	-1.45	20240103	2365	0.85	20240104	3170	-24.76	20230208	2120	12.50	20231024	1.61	N	075130	500	83 억		313132	N	N	0	N	00	N
97	20240104	130617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2385	-15	5	-0.62	58881660	24641	55.93	2400	2410	2365	3120	1680	2400	2389.58	1.88	0	-795	2440	2420	2400	2380	2360	2420	2380	83	720	500	1630	5	1	16622320	396	-25.37	0.52	12	0.15	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	2420	-1.45	20240103	2365	0.85	20240104	3170	-24.76	20230208	2120	12.50	20231024	1.61	N	075130	500	83 억		313132	N	N	0	N	00	N
98	20240104	120615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2385	-15	5	-0.62	54263135	22695	51.51	2400	2410	2375	3120	1680	2400	2390.97	1.88	0	-795	2440	2420	2400	2380	2360	2420	2380	83	720	500	1630	5	1	16622320	396	-25.37	0.52	12	0.14	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	2420	-1.45	20240103	2370	0.63	20240102	3170	-24.76	20230208	2120	12.50	20231024	1.61	N	075130	500	83 억		313132	N	N	0	N	00	N
99	20240104	110615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2385	-15	5	-0.62	51726885	21631	49.10	2400	2410	2375	3120	1680	2400	2391.33	1.88	0	-726	2440	2420	2400	2380	2360	2420	2380	83	720	500	1630	5	1	16622320	396	-25.37	0.52	12	0.13	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	2420	-1.45	20240103	2370	0.63	20240102	3170	-24.76	20230208	2120	12.50	20231024	1.61	N	075130	500	83 억		313132	N	N	0	N	00	N
100	20240104	100615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2385	-15	5	-0.62	45398825	18976	43.07	2400	2410	2385	3120	1680	2400	2392.43	1.88	0	-136	2440	2420	2400	2380	2360	2420	2380	83	720	500	1630	5	1	16622320	396	-25.37	0.52	12	0.11	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	2420	-1.45	20240103	2370	0.63	20240102	3170	-24.76	20230208	2120	12.50	20231024	1.61	N	075130	500	83 억		313132	N	N	0	N	00	N
101	20240104	090617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	0	3	0.00	7238400	3016	6.85	2400	2400	2400	3120	1680	2400	2400.00	1.88	0	422	2440	2420	2400	2380	2360	2420	2380	83	720	500	1630	5	1	16622320	399	-25.53	0.53	12	0.02	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	2420	-0.83	20240103	2370	1.27	20240102	3170	-24.29	20230208	2120	13.21	20231024	1.61	N	075130	500	83 억		313132	N	N	0	N	00	N
102	20240103	160614	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	10	2	0.42	105523665	44059	57.31	2400	2420	2380	3105	1675	2390	2395.08	1.89	0	-482	2416	2402	2386	2372	2356	2395	2365	83	715	500	1620	5	1	16622320	399	-25.53	0.53	12	0.27	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	2420	-0.83	20240103	2370	1.27	20240102	3170	-24.29	20230208	2120	13.21	20231024	1.61	N	075130	500	83 억		313697	N	N	0	N	00	N
103	20240103	150613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2405	15	2	0.63	100601310	42008	54.64	2400	2420	2380	3105	1675	2390	2394.84	1.89	0	-574	2416	2402	2386	2372	2356	2395	2365	83	715	500	1620	5	1	16622320	400	-25.59	0.53	12	0.25	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	2420	-0.62	20240103	2370	1.48	20240102	3170	-24.13	20230208	2120	13.44	20231024	1.61	N	075130	500	83 억		313697	N	N	0	N	00	N
104	20240103	140611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	5	2	0.21	94722005	39556	51.45	2400	2420	2380	3105	1675	2390	2394.66	1.89	0	-574	2416	2402	2386	2372	2356	2395	2365	83	715	500	1620	5	1	16622320	398	-25.48	0.53	12	0.24	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	2420	-1.03	20240103	2370	1.05	20240102	3170	-24.45	20230208	2120	12.97	20231024	1.61	N	075130	500	83 억		313697	N	N	0	N	00	N
105	20240103	130613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	10	2	0.42	68323620	28491	37.06	2400	2420	2390	3105	1675	2390	2398.15	1.89	0	-493	2416	2402	2386	2372	2356	2395	2365	83	715	500	1620	5	1	16622320	399	-25.53	0.53	12	0.17	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	2420	-0.83	20240103	2370	1.27	20240102	3170	-24.29	20230208	2120	13.21	20231024	1.61	N	075130	500	83 억		313697	N	N	0	N	00	N
106	20240103	120616	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	0	3	0.00	66871925	27885	36.27	2400	2420	2390	3105	1675	2390	2398.21	1.89	0	-492	2416	2402	2386	2372	2356	2395	2365	83	715	500	1620	5	1	16622320	397	-25.43	0.52	12	0.17	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	2420	-1.24	20240103	2370	0.84	20240102	3170	-24.61	20230208	2120	12.74	20231024	1.61	N	075130	500	83 억		313697	N	N	0	N	00	N
107	20240103	110612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	10	2	0.42	27115395	11267	14.66	2400	2420	2390	3105	1675	2390	2407.02	1.89	0	-575	2416	2402	2386	2372	2356	2395	2365	83	715	500	1620	5	1	16622320	399	-25.53	0.53	12	0.07	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	2420	-0.83	20240103	2370	1.27	20240102	3170	-24.29	20230208	2120	13.21	20231024	1.61	N	075130	500	83 억		313697	N	N	0	N	00	N
108	20240103	100613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2410	20	2	0.84	16890295	7023	9.14	2400	2420	2390	3105	1675	2390	2405.59	1.89	0	-29	2416	2402	2386	2372	2356	2395	2365	83	715	500	1620	5	1	16622320	401	-25.64	0.53	12	0.04	-94.00	4558.00	3170	20230208	-23.97	2120	20231024	13.68	2420	-0.41	20240103	2370	1.69	20240102	3170	-23.97	20230208	2120	13.68	20231024	1.61	N	075130	500	83 억		313697	N	N	0	N	00	N
109	20240103	090612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2405	15	2	0.63	3006290	1254	1.63	2400	2405	2390	3105	1675	2390	2399.35	1.89	0	-173	2416	2402	2386	2372	2356	2395	2365	83	715	500	1620	5	1	16622320	400	-25.59	0.53	12	0.01	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	2405	0.00	20240103	2370	1.48	20240102	3170	-24.13	20230208	2120	13.44	20231024	1.61	N	075130	500	83 억		313697	N	N	0	N	00	N
110	20240102	160612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2390	-5	5	-0.21	165186755	69309	231.86	2395	2400	2370	3110	1680	2395	2383.34	1.87	0	2795	2445	2420	2400	2375	2355	2410	2365	83	715	500	1620	5	1	16622320	397	-25.43	0.52	12	0.42	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	2400	-0.42	20240102	2370	0.84	20240102	3170	-24.61	20230208	2120	12.74	20231024	1.61	N	075130	500	83 억		311072	N	N	0	N	00	N
111	20240102	150612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	0	3	0.00	163273190	68508	229.18	2395	2400	2370	3110	1680	2395	2383.27	1.87	0	2814	2445	2420	2400	2375	2355	2410	2365	83	715	500	1620	5	1	16622320	398	-25.48	0.53	12	0.41	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	2400	-0.21	20240102	2370	1.05	20240102	3170	-24.45	20230208	2120	12.97	20231024	1.61	N	075130	500	83 억		311072	N	N	0	N	00	N
112	20240102	140612	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	-15	5	-0.63	142016675	59612	199.42	2395	2400	2370	3110	1680	2395	2382.35	1.87	0	2783	2445	2420	2400	2375	2355	2410	2365	83	715	500	1620	5	1	16622320	396	-25.32	0.52	12	0.36	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	2400	-0.83	20240102	2370	0.42	20240102	3170	-24.92	20230208	2120	12.26	20231024	1.61	N	075130	500	83 억		311072	N	N	0	N	00	N
113	20240102	130609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2400	5	2	0.21	95509195	40042	133.95	2395	2400	2370	3110	1680	2395	2385.23	1.87	0	2617	2445	2420	2400	2375	2355	2410	2365	83	715	500	1620	5	1	16622320	399	-25.53	0.53	12	0.24	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	2400	0.00	20240102	2370	1.27	20240102	3170	-24.29	20230208	2120	13.21	20231024	1.61	N	075130	500	83 억		311072	N	N	0	N	00	N
114	20240102	120609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	0	3	0.00	79533595	33368	111.62	2395	2395	2370	3110	1680	2395	2383.53	1.87	0	2769	2445	2420	2400	2375	2355	2410	2365	83	715	500	1620	5	1	16622320	398	-25.48	0.53	12	0.20	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	2395	0.00	20240102	2370	1.05	20240102	3170	-24.45	20230208	2120	12.97	20231024	1.61	N	075130	500	83 억		311072	N	N	0	N	00	N
115	20240102	110609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2380	-15	5	-0.63	48337020	20304	67.92	2395	2395	2370	3110	1680	2395	2380.66	1.87	0	-581	2445	2420	2400	2375	2355	2410	2365	83	715	500	1620	5	1	16622320	396	-25.32	0.52	12	0.12	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	2395	-0.63	20240102	2370	0.42	20240102	3170	-24.92	20230208	2120	12.26	20231024	1.61	N	075130	500	83 억		311072	N	N	0	N	00	N
116	20240102	100602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	0	3	0.00	15053830	6288	21.04	2395	2395	2380	3110	1680	2395	2394.06	1.87	0	-75	2445	2420	2400	2375	2355	2410	2365	83	715	500	1620	5	1	16622320	398	-25.48	0.53	12	0.04	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	2395	0.00	20240102	2380	0.63	20240102	3170	-24.45	20230208	2120	12.97	20231024	1.61	N	075130	500	83 억		311072	N	N	0	N	00	N
117	20240102	090555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	2395	0	3	0.00	0	0	0.00	0	0	0	3110	1680	2395	0.00	1.87	0	0	2445	2420	2400	2375	2355	2410	2365	83	715	500	1620	5	1	16622320	398	-25.48	0.53	12	0.00	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	0	0.00	0	0	0.00	0	3170	-24.45	20230208	2120	12.97	20231024	1.61	N	075130	500	83 억		311072	N	N	0	N	00	N