KissMeData/424760/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	121300	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1645	2	2	0.12	17623351	10847	33.35	1643	1650	1569	2135	1151	1643	1624.72	0.53	0	-194	1685	1664	1647	1626	1609	1674	1636	19	492	100	1110	1	1	19420002	319	126.54	2.09	12	0.06	13.00	787.00	3950	20230222	-58.35	1376	20231127	19.55	1728	-4.80	20240115	1472	11.75	20240102	3950	-58.35	20230222	1376	19.55	20231127	0.80	N	424760	100	19 억		102403	N	N	0	N	00	N
3	20240123	111254	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1630	-13	5	-0.79	15428675	9512	29.24	1643	1650	1569	2135	1151	1643	1622.02	0.53	0	-192	1685	1664	1647	1626	1609	1674	1636	19	492	100	1110	1	1	19420002	317	125.38	2.07	12	0.05	13.00	787.00	3950	20230222	-58.73	1376	20231127	18.46	1728	-5.67	20240115	1472	10.73	20240102	3950	-58.73	20230222	1376	18.46	20231127	0.80	N	424760	100	19 억		102403	N	N	0	N	00	N
4	20240123	101255	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1644	1	2	0.06	12555932	7751	23.83	1643	1650	1569	2135	1151	1643	1619.91	0.53	0	-205	1685	1664	1647	1626	1609	1674	1636	19	492	100	1110	1	1	19420002	319	126.46	2.09	12	0.04	13.00	787.00	3950	20230222	-58.38	1376	20231127	19.48	1728	-4.86	20240115	1472	11.68	20240102	3950	-58.38	20230222	1376	19.48	20231127	0.80	N	424760	100	19 억		102403	N	N	0	N	00	N
5	20240123	091255	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1601	-42	5	-2.56	8988263	5568	17.12	1643	1643	1569	2135	1151	1643	1614.27	0.53	0	538	1685	1664	1647	1626	1609	1674	1636	19	492	100	1110	1	1	19420002	311	123.15	2.03	12	0.03	13.00	787.00	3950	20230222	-59.47	1376	20231127	16.35	1728	-7.35	20240115	1472	8.76	20240102	3950	-59.47	20230222	1376	16.35	20231127	0.80	N	424760	100	19 억		102403	N	N	0	N	00	N
6	20240119	161246	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1625	45	2	2.85	59840277	37372	187.33	1566	1645	1566	2050	1106	1580	1600.59	0.49	0	3801	1613	1596	1578	1561	1543	1605	1570	19	470	100	1070	1	1	19420002	316	125.00	2.06	12	0.19	13.00	787.00	3950	20230222	-58.86	1376	20231127	18.10	1728	-5.96	20240115	1472	10.39	20240102	3950	-58.86	20230222	1376	18.10	20231127	0.78	N	424760	100	19 억		95092	N	N	0	N	00	N
7	20240119	151251	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1616	36	2	2.28	46664809	29277	146.75	1566	1645	1566	2050	1106	1580	1593.91	0.49	0	3758	1613	1596	1578	1561	1543	1605	1570	19	470	100	1070	1	1	19420002	314	124.31	2.05	12	0.15	13.00	787.00	3950	20230222	-59.09	1376	20231127	17.44	1728	-6.48	20240115	1472	9.78	20240102	3950	-59.09	20230222	1376	17.44	20231127	0.78	N	424760	100	19 억		95092	N	N	0	N	00	N
8	20240119	141247	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1619	39	2	2.47	44109283	27693	138.81	1566	1645	1566	2050	1106	1580	1592.80	0.49	0	3760	1613	1596	1578	1561	1543	1605	1570	19	470	100	1070	1	1	19420002	314	124.54	2.06	12	0.14	13.00	787.00	3950	20230222	-59.01	1376	20231127	17.66	1728	-6.31	20240115	1472	9.99	20240102	3950	-59.01	20230222	1376	17.66	20231127	0.78	N	424760	100	19 억		95092	N	N	0	N	00	N
9	20240119	131249	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1603	23	2	1.46	37289262	23431	117.45	1566	1645	1566	2050	1106	1580	1591.45	0.49	0	3595	1613	1596	1578	1561	1543	1605	1570	19	470	100	1070	1	1	19420002	311	123.31	2.04	12	0.12	13.00	787.00	3950	20230222	-59.42	1376	20231127	16.50	1728	-7.23	20240115	1472	8.90	20240102	3950	-59.42	20230222	1376	16.50	20231127	0.78	N	424760	100	19 억		95092	N	N	0	N	00	N
10	20240119	121253	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1592	12	2	0.76	32024931	20141	100.96	1566	1645	1566	2050	1106	1580	1590.04	0.49	0	5506	1613	1596	1578	1561	1543	1605	1570	19	470	100	1070	1	1	19420002	309	122.46	2.02	12	0.10	13.00	787.00	3950	20230222	-59.70	1376	20231127	15.70	1728	-7.87	20240115	1472	8.15	20240102	3950	-59.70	20230222	1376	15.70	20231127	0.78	N	424760	100	19 억		95092	N	N	0	N	00	N
11	20240119	111251	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1590	10	2	0.63	31853214	20033	100.42	1566	1645	1566	2050	1106	1580	1590.04	0.49	0	5506	1613	1596	1578	1561	1543	1605	1570	19	470	100	1070	1	1	19420002	309	122.31	2.02	12	0.10	13.00	787.00	3950	20230222	-59.75	1376	20231127	15.55	1728	-7.99	20240115	1472	8.02	20240102	3950	-59.75	20230222	1376	15.55	20231127	0.78	N	424760	100	19 억		95092	N	N	0	N	00	N
12	20240119	101255	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1581	1	2	0.06	17463936	10942	54.85	1566	1645	1566	2050	1106	1580	1596.05	0.49	0	2369	1613	1596	1578	1561	1543	1605	1570	19	470	100	1070	1	1	19420002	307	121.62	2.01	12	0.06	13.00	787.00	3950	20230222	-59.97	1376	20231127	14.90	1728	-8.51	20240115	1472	7.40	20240102	3950	-59.97	20230222	1376	14.90	20231127	0.78	N	424760	100	19 억		95092	N	N	0	N	00	N
13	20240119	091249	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1594	14	2	0.89	6973418	4330	21.70	1566	1620	1566	2050	1106	1580	1610.49	0.49	0	859	1613	1596	1578	1561	1543	1605	1570	19	470	100	1070	1	1	19420002	310	122.62	2.03	12	0.02	13.00	787.00	3950	20230222	-59.65	1376	20231127	15.84	1728	-7.75	20240115	1472	8.29	20240102	3950	-59.65	20230222	1376	15.84	20231127	0.78	N	424760	100	19 억		95092	N	N	0	N	00	N
14	20240118	161246	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1580	1	2	0.06	31453824	19943	62.12	1560	1595	1560	2050	1106	1579	1577.19	0.48	0	1156	1685	1631	1596	1542	1507	1614	1525	19	471	100	1070	1	1	19420002	307	121.54	2.01	12	0.10	13.00	787.00	3950	20230222	-60.00	1376	20231127	14.83	1728	-8.56	20240115	1472	7.34	20240102	3950	-60.00	20230222	1376	14.83	20231127	0.78	N	424760	100	19 억		93936	N	N	0	N	00	N
15	20240118	151246	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1579	0	3	0.00	28666031	18178	56.63	1560	1595	1560	2050	1106	1579	1576.96	0.48	0	704	1685	1631	1596	1542	1507	1614	1525	19	471	100	1070	1	1	19420002	307	121.46	2.01	12	0.09	13.00	787.00	3950	20230222	-60.03	1376	20231127	14.75	1728	-8.62	20240115	1472	7.27	20240102	3950	-60.03	20230222	1376	14.75	20231127	0.78	N	424760	100	19 억		93936	N	N	0	N	00	N
16	20240118	141246	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1570	-9	5	-0.57	24846017	15757	49.08	1560	1595	1560	2050	1106	1579	1576.82	0.48	0	679	1685	1631	1596	1542	1507	1614	1525	19	471	100	1070	1	1	19420002	305	120.77	1.99	12	0.08	13.00	787.00	3950	20230222	-60.25	1376	20231127	14.10	1728	-9.14	20240115	1472	6.66	20240102	3950	-60.25	20230222	1376	14.10	20231127	0.78	N	424760	100	19 억		93936	N	N	0	N	00	N
17	20240118	131244	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1581	2	2	0.13	20285009	12854	40.04	1560	1595	1560	2050	1106	1579	1578.11	0.48	0	598	1685	1631	1596	1542	1507	1614	1525	19	471	100	1070	1	1	19420002	307	121.62	2.01	12	0.07	13.00	787.00	3950	20230222	-59.97	1376	20231127	14.90	1728	-8.51	20240115	1472	7.40	20240102	3950	-59.97	20230222	1376	14.90	20231127	0.78	N	424760	100	19 억		93936	N	N	0	N	00	N
18	20240118	121248	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1572	-7	5	-0.44	19246944	12193	37.98	1560	1595	1560	2050	1106	1579	1578.52	0.48	0	352	1685	1631	1596	1542	1507	1614	1525	19	471	100	1070	1	1	19420002	305	120.92	2.00	12	0.06	13.00	787.00	3950	20230222	-60.20	1376	20231127	14.24	1728	-9.03	20240115	1472	6.79	20240102	3950	-60.20	20230222	1376	14.24	20231127	0.78	N	424760	100	19 억		93936	N	N	0	N	00	N
19	20240118	111247	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1579	0	3	0.00	14740834	9312	29.01	1560	1595	1560	2050	1106	1579	1582.99	0.48	0	-111	1685	1631	1596	1542	1507	1614	1525	19	471	100	1070	1	1	19420002	307	121.46	2.01	12	0.05	13.00	787.00	3950	20230222	-60.03	1376	20231127	14.75	1728	-8.62	20240115	1472	7.27	20240102	3950	-60.03	20230222	1376	14.75	20231127	0.78	N	424760	100	19 억		93936	N	N	0	N	00	N
20	20240118	101244	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1590	11	2	0.70	9988424	6304	19.64	1560	1590	1560	2050	1106	1579	1584.46	0.48	0	-111	1685	1631	1596	1542	1507	1614	1525	19	471	100	1070	1	1	19420002	309	122.31	2.02	12	0.03	13.00	787.00	3950	20230222	-59.75	1376	20231127	15.55	1728	-7.99	20240115	1472	8.02	20240102	3950	-59.75	20230222	1376	15.55	20231127	0.78	N	424760	100	19 억		93936	N	N	0	N	00	N
21	20240118	091244	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1579	0	3	0.00	2566167	1633	5.09	1560	1579	1560	2050	1106	1579	1571.44	0.48	0	-76	1685	1631	1596	1542	1507	1614	1525	19	471	100	1070	1	1	19420002	307	121.46	2.01	12	0.01	13.00	787.00	3950	20230222	-60.03	1376	20231127	14.75	1728	-8.62	20240115	1472	7.27	20240102	3950	-60.03	20230222	1376	14.75	20231127	0.78	N	424760	100	19 억		93936	N	N	0	N	00	N
22	20240117	161242	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1579	-69	5	-4.19	51309789	32057	61.96	1648	1650	1561	2140	1154	1648	1600.58	0.49	0	-1155	1713	1680	1615	1582	1517	1697	1599	19	492	100	1120	1	1	19420002	307	121.46	2.01	12	0.17	13.00	787.00	3950	20230222	-60.03	1376	20231127	14.75	1728	-8.62	20240115	1472	7.27	20240102	3950	-60.03	20230222	1376	14.75	20231127	0.79	N	424760	100	19 억		95055	N	N	0	N	00	N
23	20240117	151246	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1585	-63	5	-3.82	50665710	31650	61.17	1648	1650	1561	2140	1154	1648	1600.81	0.49	0	-1155	1713	1680	1615	1582	1517	1697	1599	19	492	100	1120	1	1	19420002	308	121.92	2.01	12	0.16	13.00	787.00	3950	20230222	-59.87	1376	20231127	15.19	1728	-8.28	20240115	1472	7.68	20240102	3950	-59.87	20230222	1376	15.19	20231127	0.79	N	424760	100	19 억		95055	N	N	0	N	00	N
24	20240117	141242	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1597	-51	5	-3.09	38130933	23746	45.90	1648	1650	1561	2140	1154	1648	1605.78	0.49	0	-895	1713	1680	1615	1582	1517	1697	1599	19	492	100	1120	1	1	19420002	310	122.85	2.03	12	0.12	13.00	787.00	3950	20230222	-59.57	1376	20231127	16.06	1728	-7.58	20240115	1472	8.49	20240102	3950	-59.57	20230222	1376	16.06	20231127	0.79	N	424760	100	19 억		95055	N	N	0	N	00	N
25	20240117	131242	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1571	-77	5	-4.67	31874981	19798	38.27	1648	1650	1561	2140	1154	1648	1610.01	0.49	0	-545	1713	1680	1615	1582	1517	1697	1599	19	492	100	1120	1	1	19420002	305	120.85	2.00	12	0.10	13.00	787.00	3950	20230222	-60.23	1376	20231127	14.17	1728	-9.09	20240115	1472	6.73	20240102	3950	-60.23	20230222	1376	14.17	20231127	0.79	N	424760	100	19 억		95055	N	N	0	N	00	N
26	20240117	121244	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1571	-77	5	-4.67	29400857	18224	35.22	1648	1650	1561	2140	1154	1648	1613.30	0.49	0	-514	1713	1680	1615	1582	1517	1697	1599	19	492	100	1120	1	1	19420002	305	120.85	2.00	12	0.09	13.00	787.00	3950	20230222	-60.23	1376	20231127	14.17	1728	-9.09	20240115	1472	6.73	20240102	3950	-60.23	20230222	1376	14.17	20231127	0.79	N	424760	100	19 억		95055	N	N	0	N	00	N
27	20240117	111245	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1600	-48	5	-2.91	23235369	14312	27.66	1648	1650	1595	2140	1154	1648	1623.49	0.49	0	-665	1713	1680	1615	1582	1517	1697	1599	19	492	100	1120	1	1	19420002	311	123.08	2.03	12	0.07	13.00	787.00	3950	20230222	-59.49	1376	20231127	16.28	1728	-7.41	20240115	1472	8.70	20240102	3950	-59.49	20230222	1376	16.28	20231127	0.79	N	424760	100	19 억		95055	N	N	0	N	00	N
28	20240117	101241	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1616	-32	5	-1.94	15700885	9617	18.59	1648	1650	1600	2140	1154	1648	1632.62	0.49	0	-471	1713	1680	1615	1582	1517	1697	1599	19	492	100	1120	1	1	19420002	314	124.31	2.05	12	0.05	13.00	787.00	3950	20230222	-59.09	1376	20231127	17.44	1728	-6.48	20240115	1472	9.78	20240102	3950	-59.09	20230222	1376	17.44	20231127	0.79	N	424760	100	19 억		95055	N	N	0	N	00	N
29	20240117	091245	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1600	-48	5	-2.91	8053853	4956	9.58	1648	1648	1600	2140	1154	1648	1625.07	0.49	0	-4	1713	1680	1615	1582	1517	1697	1599	19	492	100	1120	1	1	19420002	311	123.08	2.03	12	0.03	13.00	787.00	3950	20230222	-59.49	1376	20231127	16.28	1728	-7.41	20240115	1472	8.70	20240102	3950	-59.49	20230222	1376	16.28	20231127	0.79	N	424760	100	19 억		95055	N	N	0	N	00	N
30	20240116	161239	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1648	13	2	0.80	83251130	51703	46.19	1618	1648	1550	2125	1145	1635	1610.18	0.50	0	-2335	1795	1714	1647	1566	1499	1755	1607	19	490	100	1110	1	1	19420002	320	126.77	2.09	12	0.27	13.00	787.00	3950	20230222	-58.28	1376	20231127	19.77	1728	-4.63	20240115	1472	11.96	20240102	3950	-58.28	20230222	1376	19.77	20231127	0.82	N	424760	100	19 억		96881	N	N	0	N	00	N
31	20240116	151236	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1643	8	2	0.49	77864973	48424	43.26	1618	1645	1550	2125	1145	1635	1607.98	0.50	0	-2434	1795	1714	1647	1566	1499	1755	1607	19	490	100	1110	1	1	19420002	319	126.38	2.09	12	0.25	13.00	787.00	3950	20230222	-58.41	1376	20231127	19.40	1728	-4.92	20240115	1472	11.62	20240102	3950	-58.41	20230222	1376	19.40	20231127	0.82	N	424760	100	19 억		96881	N	N	0	N	00	N
32	20240116	141240	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1630	-5	5	-0.31	54405810	34078	30.45	1618	1645	1550	2125	1145	1635	1596.51	0.50	0	-2449	1795	1714	1647	1566	1499	1755	1607	19	490	100	1110	1	1	19420002	317	125.38	2.07	12	0.18	13.00	787.00	3950	20230222	-58.73	1376	20231127	18.46	1728	-5.67	20240115	1472	10.73	20240102	3950	-58.73	20230222	1376	18.46	20231127	0.82	N	424760	100	19 억		96881	N	N	0	N	00	N
33	20240116	131241	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1584	-51	5	-3.12	31436374	19904	17.78	1618	1618	1550	2125	1145	1635	1579.40	0.50	0	-718	1795	1714	1647	1566	1499	1755	1607	19	490	100	1110	1	1	19420002	308	121.85	2.01	12	0.10	13.00	787.00	3950	20230222	-59.90	1376	20231127	15.12	1728	-8.33	20240115	1472	7.61	20240102	3950	-59.90	20230222	1376	15.12	20231127	0.82	N	424760	100	19 억		96881	N	N	0	N	00	N
34	20240116	121237	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1584	-51	5	-3.12	28629244	18120	16.19	1618	1618	1550	2125	1145	1635	1579.98	0.50	0	-717	1795	1714	1647	1566	1499	1755	1607	19	490	100	1110	1	1	19420002	308	121.85	2.01	12	0.09	13.00	787.00	3950	20230222	-59.90	1376	20231127	15.12	1728	-8.33	20240115	1472	7.61	20240102	3950	-59.90	20230222	1376	15.12	20231127	0.82	N	424760	100	19 억		96881	N	N	0	N	00	N
35	20240116	111238	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1571	-64	5	-3.91	25221870	15955	14.25	1618	1618	1550	2125	1145	1635	1580.81	0.50	0	-710	1795	1714	1647	1566	1499	1755	1607	19	490	100	1110	1	1	19420002	305	120.85	2.00	12	0.08	13.00	787.00	3950	20230222	-60.23	1376	20231127	14.17	1728	-9.09	20240115	1472	6.73	20240102	3950	-60.23	20230222	1376	14.17	20231127	0.82	N	424760	100	19 억		96881	N	N	0	N	00	N
36	20240116	101237	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1562	-73	5	-4.46	23198776	14658	13.10	1618	1618	1550	2125	1145	1635	1582.67	0.50	0	-750	1795	1714	1647	1566	1499	1755	1607	19	490	100	1110	1	1	19420002	303	120.15	1.98	12	0.08	13.00	787.00	3950	20230222	-60.46	1376	20231127	13.52	1728	-9.61	20240115	1472	6.11	20240102	3950	-60.46	20230222	1376	13.52	20231127	0.82	N	424760	100	19 억		96881	N	N	0	N	00	N
37	20240116	091236	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1595	-40	5	-2.45	9117567	5726	5.12	1618	1618	1585	2125	1145	1635	1592.31	0.50	0	510	1795	1714	1647	1566	1499	1755	1607	19	490	100	1110	1	1	19420002	310	122.69	2.03	12	0.03	13.00	787.00	3950	20230222	-59.62	1376	20231127	15.92	1728	-7.70	20240115	1472	8.36	20240102	3950	-59.62	20230222	1376	15.92	20231127	0.82	N	424760	100	19 억		96881	N	N	0	N	00	N
38	20240115	161234	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1635	35	2	2.19	183881202	111206	394.98	1593	1728	1580	2080	1120	1600	1653.56	0.49	0	2314	1652	1626	1594	1568	1536	1639	1581	19	480	100	1080	1	1	19420002	318	125.77	2.08	12	0.57	13.00	787.00	3950	20230222	-58.61	1376	20231127	18.82	1728	-5.38	20240115	1472	11.07	20240102	3950	-58.61	20230222	1376	18.82	20231127	0.83	N	424760	100	19 억		94567	N	N	0	N	00	N
39	20240115	151235	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1640	40	2	2.50	178118311	107680	382.45	1593	1728	1580	2080	1120	1600	1654.14	0.49	0	2318	1652	1626	1594	1568	1536	1639	1581	19	480	100	1080	1	1	19420002	318	126.15	2.08	12	0.55	13.00	787.00	3950	20230222	-58.48	1376	20231127	19.19	1728	-5.09	20240115	1472	11.41	20240102	3950	-58.48	20230222	1376	19.19	20231127	0.83	N	424760	100	19 억		94567	N	N	0	N	00	N
40	20240115	141235	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1635	35	2	2.19	170669755	103100	366.19	1593	1728	1580	2080	1120	1600	1655.38	0.49	0	1925	1652	1626	1594	1568	1536	1639	1581	19	480	100	1080	1	1	19420002	318	125.77	2.08	12	0.53	13.00	787.00	3950	20230222	-58.61	1376	20231127	18.82	1728	-5.38	20240115	1472	11.07	20240102	3950	-58.61	20230222	1376	18.82	20231127	0.83	N	424760	100	19 억		94567	N	N	0	N	00	N
41	20240115	131235	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1645	45	2	2.81	166261548	100406	356.62	1593	1728	1580	2080	1120	1600	1655.89	0.49	0	1930	1652	1626	1594	1568	1536	1639	1581	19	480	100	1080	1	1	19420002	319	126.54	2.09	12	0.52	13.00	787.00	3950	20230222	-58.35	1376	20231127	19.55	1728	-4.80	20240115	1472	11.75	20240102	3950	-58.35	20230222	1376	19.55	20231127	0.83	N	424760	100	19 억		94567	N	N	0	N	00	N
42	20240115	121234	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1645	45	2	2.81	157531796	95063	337.64	1593	1728	1580	2080	1120	1600	1657.13	0.49	0	1986	1652	1626	1594	1568	1536	1639	1581	19	480	100	1080	1	1	19420002	319	126.54	2.09	12	0.49	13.00	787.00	3950	20230222	-58.35	1376	20231127	19.55	1728	-4.80	20240115	1472	11.75	20240102	3950	-58.35	20230222	1376	19.55	20231127	0.83	N	424760	100	19 억		94567	N	N	0	N	00	N
43	20240115	111235	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1637	37	2	2.31	153662302	92692	329.22	1593	1728	1580	2080	1120	1600	1657.77	0.49	0	1631	1652	1626	1594	1568	1536	1639	1581	19	480	100	1080	1	1	19420002	318	125.92	2.08	12	0.48	13.00	787.00	3950	20230222	-58.56	1376	20231127	18.97	1728	-5.27	20240115	1472	11.21	20240102	3950	-58.56	20230222	1376	18.97	20231127	0.83	N	424760	100	19 억		94567	N	N	0	N	00	N
44	20240115	101229	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1651	51	2	3.19	108279193	64816	230.21	1593	1728	1580	2080	1120	1600	1670.56	0.49	0	-39	1652	1626	1594	1568	1536	1639	1581	19	480	100	1080	1	1	19420002	321	127.00	2.10	12	0.33	13.00	787.00	3950	20230222	-58.20	1376	20231127	19.99	1728	-4.46	20240115	1472	12.16	20240102	3950	-58.20	20230222	1376	19.99	20231127	0.83	N	424760	100	19 억		94567	N	N	0	N	00	N
45	20240115	091232	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1586	-14	5	-0.88	3045187	1923	6.83	1593	1593	1580	2080	1120	1600	1583.56	0.49	0	-364	1652	1626	1594	1568	1536	1639	1581	19	480	100	1080	1	1	19420002	308	122.00	2.02	12	0.01	13.00	787.00	3950	20230222	-59.85	1376	20231127	15.26	1655	-4.17	20240111	1472	7.74	20240102	3950	-59.85	20230222	1376	15.26	20231127	0.83	N	424760	100	19 억		94567	N	N	0	N	00	N
46	20240112	161243	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1600	24	2	1.52	35589772	22393	45.06	1576	1620	1562	2045	1104	1576	1589.32	0.48	0	693	1710	1642	1587	1519	1464	1677	1554	19	469	100	1070	1	1	19420002	311	123.08	2.03	12	0.12	13.00	787.00	3950	20230222	-59.49	1376	20231127	16.28	1655	-3.32	20240111	1472	8.70	20240102	3950	-59.49	20230222	1376	16.28	20231127	0.84	N	424760	100	19 억		93874	N	N	0	N	00	N
47	20240112	151231	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1591	15	2	0.95	34537277	21729	43.72	1576	1620	1562	2045	1104	1576	1589.46	0.48	0	642	1710	1642	1587	1519	1464	1677	1554	19	469	100	1070	1	1	19420002	309	122.38	2.02	12	0.11	13.00	787.00	3950	20230222	-59.72	1376	20231127	15.62	1655	-3.87	20240111	1472	8.08	20240102	3950	-59.72	20230222	1376	15.62	20231127	0.84	N	424760	100	19 억		93874	N	N	0	N	00	N
48	20240112	141230	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1573	-3	5	-0.19	32836336	20649	41.55	1576	1620	1562	2045	1104	1576	1590.21	0.48	0	631	1710	1642	1587	1519	1464	1677	1554	19	469	100	1070	1	1	19420002	305	121.00	2.00	12	0.11	13.00	787.00	3950	20230222	-60.18	1376	20231127	14.32	1655	-4.95	20240111	1472	6.86	20240102	3950	-60.18	20230222	1376	14.32	20231127	0.84	N	424760	100	19 억		93874	N	N	0	N	00	N
49	20240112	131224	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1583	7	2	0.44	31695942	19925	40.09	1576	1620	1562	2045	1104	1576	1590.76	0.48	0	605	1710	1642	1587	1519	1464	1677	1554	19	469	100	1070	1	1	19420002	307	121.77	2.01	12	0.10	13.00	787.00	3950	20230222	-59.92	1376	20231127	15.04	1655	-4.35	20240111	1472	7.54	20240102	3950	-59.92	20230222	1376	15.04	20231127	0.84	N	424760	100	19 억		93874	N	N	0	N	00	N
50	20240112	121229	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1601	25	2	1.59	27024744	16993	34.19	1576	1620	1562	2045	1104	1576	1590.35	0.48	0	339	1710	1642	1587	1519	1464	1677	1554	19	469	100	1070	1	1	19420002	311	123.15	2.03	12	0.09	13.00	787.00	3950	20230222	-59.47	1376	20231127	16.35	1655	-3.26	20240111	1472	8.76	20240102	3950	-59.47	20230222	1376	16.35	20231127	0.84	N	424760	100	19 억		93874	N	N	0	N	00	N
51	20240112	111224	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1607	31	2	1.97	16124944	10219	20.56	1576	1620	1562	2045	1104	1576	1577.94	0.48	0	246	1710	1642	1587	1519	1464	1677	1554	19	469	100	1070	1	1	19420002	312	123.62	2.04	12	0.05	13.00	787.00	3950	20230222	-59.32	1376	20231127	16.79	1655	-2.90	20240111	1472	9.17	20240102	3950	-59.32	20230222	1376	16.79	20231127	0.84	N	424760	100	19 억		93874	N	N	0	N	00	N
52	20240112	101224	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1573	-3	5	-0.19	10078701	6405	12.89	1576	1585	1562	2045	1104	1576	1573.57	0.48	0	-129	1710	1642	1587	1519	1464	1677	1554	19	469	100	1070	1	1	19420002	305	121.00	2.00	12	0.03	13.00	787.00	3950	20230222	-60.18	1376	20231127	14.32	1655	-4.95	20240111	1472	6.86	20240102	3950	-60.18	20230222	1376	14.32	20231127	0.84	N	424760	100	19 억		93874	N	N	0	N	00	N
53	20240112	091228	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1577	1	2	0.06	4766996	3022	6.08	1576	1585	1576	2045	1104	1576	1577.43	0.48	0	397	1710	1642	1587	1519	1464	1677	1554	19	469	100	1070	1	1	19420002	306	121.31	2.00	12	0.02	13.00	787.00	3950	20230222	-60.08	1376	20231127	14.61	1655	-4.71	20240111	1472	7.13	20240102	3950	-60.08	20230222	1376	14.61	20231127	0.84	N	424760	100	19 억		93874	N	N	0	N	00	N
54	20240111	161218	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1576	35	2	2.27	78922355	49589	234.60	1541	1655	1532	2000	1079	1541	1591.53	0.49	0	-1887	1565	1552	1536	1523	1507	1545	1516	19	459	100	1040	1	1	19420002	306	121.23	2.00	12	0.26	13.00	787.00	3950	20230222	-60.10	1376	20231127	14.53	1655	-4.77	20240111	1472	7.07	20240102	3950	-60.10	20230222	1376	14.53	20231127	0.84	N	424760	100	19 억		95761	N	N	0	N	00	N
55	20240111	151227	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1573	32	2	2.08	77034136	48391	228.93	1541	1655	1532	2000	1079	1541	1591.91	0.49	0	-1779	1565	1552	1536	1523	1507	1545	1516	19	459	100	1040	1	1	19420002	305	121.00	2.00	12	0.25	13.00	787.00	3950	20230222	-60.18	1376	20231127	14.32	1655	-4.95	20240111	1472	6.86	20240102	3950	-60.18	20230222	1376	14.32	20231127	0.84	N	424760	100	19 억		95761	N	N	0	N	00	N
56	20240111	141221	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1582	41	2	2.66	22283717	14337	67.83	1541	1605	1532	2000	1079	1541	1554.28	0.49	0	-646	1565	1552	1536	1523	1507	1545	1516	19	459	100	1040	1	1	19420002	307	121.69	2.01	12	0.07	13.00	787.00	3950	20230222	-59.95	1376	20231127	14.97	1605	-1.43	20240111	1472	7.47	20240102	3950	-59.95	20230222	1376	14.97	20231127	0.84	N	424760	100	19 억		95761	N	N	0	N	00	N
57	20240111	131220	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1557	16	2	1.04	16154142	10453	49.45	1541	1558	1532	2000	1079	1541	1545.41	0.49	0	-591	1565	1552	1536	1523	1507	1545	1516	19	459	100	1040	1	1	19420002	302	119.77	1.98	12	0.05	13.00	787.00	3950	20230222	-60.58	1376	20231127	13.15	1596	-2.44	20240108	1472	5.77	20240102	3950	-60.58	20230222	1376	13.15	20231127	0.84	N	424760	100	19 억		95761	N	N	0	N	00	N
58	20240111	121221	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1554	13	2	0.84	15407537	9973	47.18	1541	1555	1532	2000	1079	1541	1544.92	0.49	0	-539	1565	1552	1536	1523	1507	1545	1516	19	459	100	1040	1	1	19420002	302	119.54	1.97	12	0.05	13.00	787.00	3950	20230222	-60.66	1376	20231127	12.94	1596	-2.63	20240108	1472	5.57	20240102	3950	-60.66	20230222	1376	12.94	20231127	0.84	N	424760	100	19 억		95761	N	N	0	N	00	N
59	20240111	111222	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1541	0	3	0.00	11452050	7421	35.11	1541	1550	1532	2000	1079	1541	1543.19	0.49	0	-461	1565	1552	1536	1523	1507	1545	1516	19	459	100	1040	1	1	19420002	299	118.54	1.96	12	0.04	13.00	787.00	3950	20230222	-60.99	1376	20231127	11.99	1596	-3.45	20240108	1472	4.69	20240102	3950	-60.99	20230222	1376	11.99	20231127	0.84	N	424760	100	19 억		95761	N	N	0	N	00	N
60	20240111	101220	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1544	3	2	0.19	6468115	4197	19.86	1541	1546	1532	2000	1079	1541	1541.13	0.49	0	-243	1565	1552	1536	1523	1507	1545	1516	19	459	100	1040	1	1	19420002	300	118.77	1.96	12	0.02	13.00	787.00	3950	20230222	-60.91	1376	20231127	12.21	1596	-3.26	20240108	1472	4.89	20240102	3950	-60.91	20230222	1376	12.21	20231127	0.84	N	424760	100	19 억		95761	N	N	0	N	00	N
61	20240111	091222	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1541	0	3	0.00	4619852	2998	14.18	1541	1541	1540	2000	1079	1541	1540.98	0.49	0	-72	1565	1552	1536	1523	1507	1545	1516	19	459	100	1040	1	1	19420002	299	118.54	1.96	12	0.02	13.00	787.00	3950	20230222	-60.99	1376	20231127	11.99	1596	-3.45	20240108	1472	4.69	20240102	3950	-60.99	20230222	1376	11.99	20231127	0.84	N	424760	100	19 억		95761	N	N	0	N	00	N
62	20240110	161216	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1541	2	2	0.13	32176217	21038	118.67	1546	1549	1520	2000	1078	1539	1529.43	0.50	0	-2116	1607	1572	1545	1510	1483	1590	1528	19	461	100	1040	1	1	19420002	299	118.54	1.96	12	0.11	13.00	787.00	3950	20230222	-60.99	1376	20231127	11.99	1596	-3.45	20240108	1472	4.69	20240102	3950	-60.99	20230222	1376	11.99	20231127	0.84	N	424760	100	19 억		97877	N	N	0	N	00	N
63	20240110	151220	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1525	-14	5	-0.91	31940448	20885	117.81	1546	1549	1520	2000	1078	1539	1529.35	0.50	0	-2116	1607	1572	1545	1510	1483	1590	1528	19	461	100	1040	1	1	19420002	296	117.31	1.94	12	0.11	13.00	787.00	3950	20230222	-61.39	1376	20231127	10.83	1596	-4.45	20240108	1472	3.60	20240102	3950	-61.39	20230222	1376	10.83	20231127	0.84	N	424760	100	19 억		97877	N	N	0	N	00	N
64	20240110	141221	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1538	-1	5	-0.06	30260066	19785	111.60	1546	1549	1520	2000	1078	1539	1529.44	0.50	0	-2116	1607	1572	1545	1510	1483	1590	1528	19	461	100	1040	1	1	19420002	299	118.31	1.95	12	0.10	13.00	787.00	3950	20230222	-61.06	1376	20231127	11.77	1596	-3.63	20240108	1472	4.48	20240102	3950	-61.06	20230222	1376	11.77	20231127	0.84	N	424760	100	19 억		97877	N	N	0	N	00	N
65	20240110	131217	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1520	-19	5	-1.23	26508854	17342	97.82	1546	1549	1520	2000	1078	1539	1528.59	0.50	0	-1761	1607	1572	1545	1510	1483	1590	1528	19	461	100	1040	1	1	19420002	295	116.92	1.93	12	0.09	13.00	787.00	3950	20230222	-61.52	1376	20231127	10.47	1596	-4.76	20240108	1472	3.26	20240102	3950	-61.52	20230222	1376	10.47	20231127	0.84	N	424760	100	19 억		97877	N	N	0	N	00	N
66	20240110	121220	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1524	-15	5	-0.97	22763274	14881	83.94	1546	1549	1521	2000	1078	1539	1529.69	0.50	0	-1741	1607	1572	1545	1510	1483	1590	1528	19	461	100	1040	1	1	19420002	296	117.23	1.94	12	0.08	13.00	787.00	3950	20230222	-61.42	1376	20231127	10.76	1596	-4.51	20240108	1472	3.53	20240102	3950	-61.42	20230222	1376	10.76	20231127	0.84	N	424760	100	19 억		97877	N	N	0	N	00	N
67	20240110	111219	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1533	-6	5	-0.39	18280574	11942	67.36	1546	1549	1525	2000	1078	1539	1530.78	0.50	0	-1694	1607	1572	1545	1510	1483	1590	1528	19	461	100	1040	1	1	19420002	298	117.92	1.95	12	0.06	13.00	787.00	3950	20230222	-61.19	1376	20231127	11.41	1596	-3.95	20240108	1472	4.14	20240102	3950	-61.19	20230222	1376	11.41	20231127	0.84	N	424760	100	19 억		97877	N	N	0	N	00	N
68	20240110	101216	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1528	-11	5	-0.71	14054901	9183	51.80	1546	1549	1525	2000	1078	1539	1530.53	0.50	0	-1828	1607	1572	1545	1510	1483	1590	1528	19	461	100	1040	1	1	19420002	297	117.54	1.94	12	0.05	13.00	787.00	3950	20230222	-61.32	1376	20231127	11.05	1596	-4.26	20240108	1472	3.80	20240102	3950	-61.32	20230222	1376	11.05	20231127	0.84	N	424760	100	19 억		97877	N	N	0	N	00	N
69	20240110	091217	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1539	0	3	0.00	1027843	667	3.76	1546	1549	1539	2000	1078	1539	1540.99	0.50	0	-412	1607	1572	1545	1510	1483	1590	1528	19	461	100	1040	1	1	19420002	299	118.38	1.96	12	0.00	13.00	787.00	3950	20230222	-61.04	1376	20231127	11.85	1596	-3.57	20240108	1472	4.55	20240102	3950	-61.04	20230222	1376	11.85	20231127	0.84	N	424760	100	19 억		97877	N	N	0	N	00	N
70	20240109	161214	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1539	14	2	0.92	27472594	17727	27.91	1525	1580	1518	1982	1068	1525	1549.78	0.50	0	1325	1639	1581	1538	1480	1437	1560	1459	19	457	100	1030	1	1	19420002	299	118.38	1.96	12	0.09	13.00	787.00	3950	20230222	-61.04	1376	20231127	11.85	1596	-3.57	20240108	1472	4.55	20240102	3950	-61.04	20230222	1376	11.85	20231127	0.91	N	424760	100	19 억		96552	N	N	0	N	00	N
71	20240109	151216	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1536	11	2	0.72	24220782	15605	24.57	1525	1580	1518	1982	1068	1525	1552.12	0.50	0	766	1639	1581	1538	1480	1437	1560	1459	19	457	100	1030	1	1	19420002	298	118.15	1.95	12	0.08	13.00	787.00	3950	20230222	-61.11	1376	20231127	11.63	1596	-3.76	20240108	1472	4.35	20240102	3950	-61.11	20230222	1376	11.63	20231127	0.91	N	424760	100	19 억		96552	N	N	0	N	00	N
72	20240109	141215	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1542	17	2	1.11	20820172	13399	21.10	1525	1580	1518	1982	1068	1525	1553.86	0.50	0	311	1639	1581	1538	1480	1437	1560	1459	19	457	100	1030	1	1	19420002	299	118.62	1.96	12	0.07	13.00	787.00	3950	20230222	-60.96	1376	20231127	12.06	1596	-3.38	20240108	1472	4.76	20240102	3950	-60.96	20230222	1376	12.06	20231127	0.91	N	424760	100	19 억		96552	N	N	0	N	00	N
73	20240109	131215	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1562	37	2	2.43	15743743	10108	15.91	1525	1580	1518	1982	1068	1525	1557.55	0.50	0	-58	1639	1581	1538	1480	1437	1560	1459	19	457	100	1030	1	1	19420002	303	120.15	1.98	12	0.05	13.00	787.00	3950	20230222	-60.46	1376	20231127	13.52	1596	-2.13	20240108	1472	6.11	20240102	3950	-60.46	20230222	1376	13.52	20231127	0.91	N	424760	100	19 억		96552	N	N	0	N	00	N
74	20240109	121225	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1567	42	2	2.75	12280312	7878	12.40	1525	1580	1518	1982	1068	1525	1558.81	0.50	0	-444	1639	1581	1538	1480	1437	1560	1459	19	457	100	1030	1	1	19420002	304	120.54	1.99	12	0.04	13.00	787.00	3950	20230222	-60.33	1376	20231127	13.88	1596	-1.82	20240108	1472	6.45	20240102	3950	-60.33	20230222	1376	13.88	20231127	0.91	N	424760	100	19 억		96552	N	N	0	N	00	N
75	20240109	111219	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1565	40	2	2.62	10127796	6504	10.24	1525	1580	1518	1982	1068	1525	1557.16	0.50	0	-458	1639	1581	1538	1480	1437	1560	1459	19	457	100	1030	1	1	19420002	304	120.38	1.99	12	0.03	13.00	787.00	3950	20230222	-60.38	1376	20231127	13.74	1596	-1.94	20240108	1472	6.32	20240102	3950	-60.38	20230222	1376	13.74	20231127	0.91	N	424760	100	19 억		96552	N	N	0	N	00	N
76	20240109	101216	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1571	46	2	3.02	3548791	2298	3.62	1525	1580	1518	1982	1068	1525	1544.30	0.50	0	-427	1639	1581	1538	1480	1437	1560	1459	19	457	100	1030	1	1	19420002	305	120.85	2.00	12	0.01	13.00	787.00	3950	20230222	-60.23	1376	20231127	14.17	1596	-1.57	20240108	1472	6.73	20240102	3950	-60.23	20230222	1376	14.17	20231127	0.91	N	424760	100	19 억		96552	N	N	0	N	00	N
77	20240109	091216	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1530	5	2	0.33	993705	651	1.02	1525	1534	1518	1982	1068	1525	1526.43	0.50	0	-102	1639	1581	1538	1480	1437	1560	1459	19	457	100	1030	1	1	19420002	297	117.69	1.94	12	0.00	13.00	787.00	3950	20230222	-61.27	1376	20231127	11.19	1596	-4.14	20240108	1472	3.94	20240102	3950	-61.27	20230222	1376	11.19	20231127	0.91	N	424760	100	19 억		96552	N	N	0	N	00	N
78	20240108	161213	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1525	-10	5	-0.65	99630402	63517	169.28	1535	1596	1495	1995	1075	1535	1568.85	0.48	0	2910	1585	1560	1529	1504	1473	1572	1516	19	460	100	1040	1	1	19420002	296	117.31	1.94	12	0.33	13.00	787.00	3950	20230222	-61.39	1376	20231127	10.83	1596	-4.45	20240108	1472	3.60	20240102	3950	-61.39	20230222	1376	10.83	20231127	0.87	N	424760	100	19 억		93642	N	N	0	N	00	N
79	20240108	151214	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1561	26	2	1.69	83216344	52771	140.64	1535	1596	1535	1995	1075	1535	1576.93	0.48	0	4071	1585	1560	1529	1504	1473	1572	1516	19	460	100	1040	1	1	19420002	303	120.08	1.98	12	0.27	13.00	787.00	3950	20230222	-60.48	1376	20231127	13.44	1596	-2.19	20240108	1472	6.05	20240102	3950	-60.48	20230222	1376	13.44	20231127	0.87	N	424760	100	19 억		93642	N	N	0	N	00	N
80	20240108	141214	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1586	51	2	3.32	37766517	23926	63.77	1535	1596	1535	1995	1075	1535	1578.47	0.48	0	607	1585	1560	1529	1504	1473	1572	1516	19	460	100	1040	1	1	19420002	308	122.00	2.02	12	0.12	13.00	787.00	3950	20230222	-59.85	1376	20231127	15.26	1596	-0.63	20240108	1472	7.74	20240102	3950	-59.85	20230222	1376	15.26	20231127	0.87	N	424760	100	19 억		93642	N	N	0	N	00	N
81	20240108	131213	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1584	49	2	3.19	28114657	17830	47.52	1535	1596	1535	1995	1075	1535	1576.82	0.48	0	265	1585	1560	1529	1504	1473	1572	1516	19	460	100	1040	1	1	19420002	308	121.85	2.01	12	0.09	13.00	787.00	3950	20230222	-59.90	1376	20231127	15.12	1596	-0.75	20240108	1472	7.61	20240102	3950	-59.90	20230222	1376	15.12	20231127	0.87	N	424760	100	19 억		93642	N	N	0	N	00	N
82	20240108	121214	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1585	50	2	3.26	24823685	15751	41.98	1535	1596	1535	1995	1075	1535	1576.01	0.48	0	191	1585	1560	1529	1504	1473	1572	1516	19	460	100	1040	1	1	19420002	308	121.92	2.01	12	0.08	13.00	787.00	3950	20230222	-59.87	1376	20231127	15.19	1596	-0.69	20240108	1472	7.68	20240102	3950	-59.87	20230222	1376	15.19	20231127	0.87	N	424760	100	19 억		93642	N	N	0	N	00	N
83	20240108	111215	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1582	47	2	3.06	24150074	15326	40.85	1535	1596	1535	1995	1075	1535	1575.76	0.48	0	191	1585	1560	1529	1504	1473	1572	1516	19	460	100	1040	1	1	19420002	307	121.69	2.01	12	0.08	13.00	787.00	3950	20230222	-59.95	1376	20231127	14.97	1596	-0.88	20240108	1472	7.47	20240102	3950	-59.95	20230222	1376	14.97	20231127	0.87	N	424760	100	19 억		93642	N	N	0	N	00	N
84	20240108	101215	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1585	50	2	3.26	20071006	12749	33.98	1535	1596	1535	1995	1075	1535	1574.32	0.48	0	-14	1585	1560	1529	1504	1473	1572	1516	19	460	100	1040	1	1	19420002	308	121.92	2.01	12	0.07	13.00	787.00	3950	20230222	-59.87	1376	20231127	15.19	1596	-0.69	20240108	1472	7.68	20240102	3950	-59.87	20230222	1376	15.19	20231127	0.87	N	424760	100	19 억		93642	N	N	0	N	00	N
85	20240108	091212	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1555	20	2	1.30	4173632	2688	7.16	1535	1575	1535	1995	1075	1535	1552.69	0.48	0	-601	1585	1560	1529	1504	1473	1572	1516	19	460	100	1040	1	1	19420002	302	119.62	1.98	12	0.01	13.00	787.00	3950	20230222	-60.63	1376	20231127	13.01	1575	-1.27	20240108	1472	5.64	20240102	3950	-60.63	20230222	1376	13.01	20231127	0.87	N	424760	100	19 억		93642	N	N	0	N	00	N
86	20240105	161212	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1535	35	2	2.33	57179237	37508	184.36	1505	1554	1498	1950	1050	1500	1524.45	0.48	0	858	1519	1509	1500	1490	1481	1514	1495	19	450	100	1020	1	1	19420002	298	118.08	1.95	12	0.19	13.00	787.00	3950	20230222	-61.14	1376	20231127	11.56	1554	-1.22	20240105	1472	4.28	20240102	3950	-61.14	20230222	1376	11.56	20231127	0.88	N	424760	100	19 억		92784	N	N	0	N	00	N
87	20240105	151213	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1516	16	2	1.07	56663477	37172	182.71	1505	1554	1498	1950	1050	1500	1524.36	0.48	0	937	1519	1509	1500	1490	1481	1514	1495	19	450	100	1020	1	1	19420002	294	116.62	1.93	12	0.19	13.00	787.00	3950	20230222	-61.62	1376	20231127	10.17	1554	-2.45	20240105	1472	2.99	20240102	3950	-61.62	20230222	1376	10.17	20231127	0.88	N	424760	100	19 억		92784	N	N	0	N	00	N
88	20240105	141210	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1522	22	2	1.47	50436979	33066	162.53	1505	1554	1498	1950	1050	1500	1525.34	0.48	0	943	1519	1509	1500	1490	1481	1514	1495	19	450	100	1020	1	1	19420002	296	117.08	1.93	12	0.17	13.00	787.00	3950	20230222	-61.47	1376	20231127	10.61	1554	-2.06	20240105	1472	3.40	20240102	3950	-61.47	20230222	1376	10.61	20231127	0.88	N	424760	100	19 억		92784	N	N	0	N	00	N
89	20240105	131212	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1524	24	2	1.60	47327445	31025	152.49	1505	1554	1498	1950	1050	1500	1525.46	0.48	0	1136	1519	1509	1500	1490	1481	1514	1495	19	450	100	1020	1	1	19420002	296	117.23	1.94	12	0.16	13.00	787.00	3950	20230222	-61.42	1376	20231127	10.76	1554	-1.93	20240105	1472	3.53	20240102	3950	-61.42	20230222	1376	10.76	20231127	0.88	N	424760	100	19 억		92784	N	N	0	N	00	N
90	20240105	121212	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1527	27	2	1.80	43706648	28648	140.81	1505	1554	1498	1950	1050	1500	1525.64	0.48	0	1310	1519	1509	1500	1490	1481	1514	1495	19	450	100	1020	1	1	19420002	297	117.46	1.94	12	0.15	13.00	787.00	3950	20230222	-61.34	1376	20231127	10.97	1554	-1.74	20240105	1472	3.74	20240102	3950	-61.34	20230222	1376	10.97	20231127	0.88	N	424760	100	19 억		92784	N	N	0	N	00	N
91	20240105	111209	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1512	12	2	0.80	37303952	24436	120.11	1505	1554	1498	1950	1050	1500	1526.60	0.48	0	1579	1519	1509	1500	1490	1481	1514	1495	19	450	100	1020	1	1	19420002	294	116.31	1.92	12	0.13	13.00	787.00	3950	20230222	-61.72	1376	20231127	9.88	1554	-2.70	20240105	1472	2.72	20240102	3950	-61.72	20230222	1376	9.88	20231127	0.88	N	424760	100	19 억		92784	N	N	0	N	00	N
92	20240105	101213	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1537	37	2	2.47	28980249	18901	92.90	1505	1554	1503	1950	1050	1500	1533.27	0.48	0	788	1519	1509	1500	1490	1481	1514	1495	19	450	100	1020	1	1	19420002	298	118.23	1.95	12	0.10	13.00	787.00	3950	20230222	-61.09	1376	20231127	11.70	1554	-1.09	20240105	1472	4.42	20240102	3950	-61.09	20230222	1376	11.70	20231127	0.88	N	424760	100	19 억		92784	N	N	0	N	00	N
93	20240105	091209	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1537	37	2	2.47	9263612	6085	29.91	1505	1537	1503	1950	1050	1500	1522.37	0.48	0	-160	1519	1509	1500	1490	1481	1514	1495	19	450	100	1020	1	1	19420002	298	118.23	1.95	12	0.03	13.00	787.00	3950	20230222	-61.09	1376	20231127	11.70	1537	0.00	20240105	1472	4.42	20240102	3950	-61.09	20230222	1376	11.70	20231127	0.88	N	424760	100	19 억		92784	N	N	0	N	00	N
94	20240104	161206	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1500	5	2	0.33	30464151	20345	160.84	1495	1510	1491	1943	1047	1495	1497.38	0.48	0	423	1523	1508	1497	1482	1471	1503	1477	19	448	100	1010	1	1	19420002	291	115.38	1.91	12	0.10	13.00	787.00	3950	20230222	-62.03	1376	20231127	9.01	1530	-1.96	20240102	1472	1.90	20240102	3950	-62.03	20230222	1376	9.01	20231127	0.88	N	424760	100	19 억		92361	N	N	0	N	00	N
95	20240104	151209	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1497	2	2	0.13	29081151	19423	153.55	1495	1510	1491	1943	1047	1495	1497.25	0.48	0	423	1523	1508	1497	1482	1471	1503	1477	19	448	100	1010	1	1	19420002	291	115.15	1.90	12	0.10	13.00	787.00	3950	20230222	-62.10	1376	20231127	8.79	1530	-2.16	20240102	1472	1.70	20240102	3950	-62.10	20230222	1376	8.79	20231127	0.88	N	424760	100	19 억		92361	N	N	0	N	00	N
96	20240104	141208	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1500	5	2	0.33	27447981	18334	144.94	1495	1510	1491	1943	1047	1495	1497.11	0.48	0	473	1523	1508	1497	1482	1471	1503	1477	19	448	100	1010	1	1	19420002	291	115.38	1.91	12	0.09	13.00	787.00	3950	20230222	-62.03	1376	20231127	9.01	1530	-1.96	20240102	1472	1.90	20240102	3950	-62.03	20230222	1376	9.01	20231127	0.88	N	424760	100	19 억		92361	N	N	0	N	00	N
97	20240104	131209	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1500	5	2	0.33	26933481	17991	142.23	1495	1510	1491	1943	1047	1495	1497.05	0.48	0	473	1523	1508	1497	1482	1471	1503	1477	19	448	100	1010	1	1	19420002	291	115.38	1.91	12	0.09	13.00	787.00	3950	20230222	-62.03	1376	20231127	9.01	1530	-1.96	20240102	1472	1.90	20240102	3950	-62.03	20230222	1376	9.01	20231127	0.88	N	424760	100	19 억		92361	N	N	0	N	00	N
98	20240104	121204	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1500	5	2	0.33	26446553	17665	139.66	1495	1510	1491	1943	1047	1495	1497.12	0.48	0	473	1523	1508	1497	1482	1471	1503	1477	19	448	100	1010	1	1	19420002	291	115.38	1.91	12	0.09	13.00	787.00	3950	20230222	-62.03	1376	20231127	9.01	1530	-1.96	20240102	1472	1.90	20240102	3950	-62.03	20230222	1376	9.01	20231127	0.88	N	424760	100	19 억		92361	N	N	0	N	00	N
99	20240104	111205	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1500	5	2	0.33	26442053	17662	139.63	1495	1510	1491	1943	1047	1495	1497.12	0.48	0	473	1523	1508	1497	1482	1471	1503	1477	19	448	100	1010	1	1	19420002	291	115.38	1.91	12	0.09	13.00	787.00	3950	20230222	-62.03	1376	20231127	9.01	1530	-1.96	20240102	1472	1.90	20240102	3950	-62.03	20230222	1376	9.01	20231127	0.88	N	424760	100	19 억		92361	N	N	0	N	00	N
100	20240104	101204	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1507	12	2	0.80	21973047	14696	116.18	1495	1510	1491	1943	1047	1495	1495.17	0.48	0	2200	1523	1508	1497	1482	1471	1503	1477	19	448	100	1010	1	1	19420002	293	115.92	1.91	12	0.08	13.00	787.00	3950	20230222	-61.85	1376	20231127	9.52	1530	-1.50	20240102	1472	2.38	20240102	3950	-61.85	20230222	1376	9.52	20231127	0.88	N	424760	100	19 억		92361	N	N	0	N	00	N
101	20240104	091208	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1505	10	2	0.67	4311253	2882	22.78	1495	1505	1495	1943	1047	1495	1495.92	0.48	0	66	1523	1508	1497	1482	1471	1503	1477	19	448	100	1010	1	1	19420002	292	115.77	1.91	12	0.01	13.00	787.00	3950	20230222	-61.90	1376	20231127	9.38	1530	-1.63	20240102	1472	2.24	20240102	3950	-61.90	20230222	1376	9.38	20231127	0.88	N	424760	100	19 억		92361	N	N	0	N	00	N
102	20240103	161204	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1495	-33	5	-2.16	18943944	12649	114.71	1512	1512	1486	1986	1070	1528	1497.68	0.48	0	-676	1568	1548	1510	1490	1452	1558	1500	19	458	100	1030	1	1	19420002	290	115.00	1.90	12	0.07	13.00	787.00	3950	20230222	-62.15	1376	20231127	8.65	1530	-2.29	20240102	1472	1.56	20240102	3950	-62.15	20230222	1376	8.65	20231127	0.88	N	424760	100	19 억		93037	N	N	0	N	00	N
103	20240103	151201	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1495	-33	5	-2.16	18407239	12290	111.45	1512	1512	1486	1986	1070	1528	1497.74	0.48	0	-660	1568	1548	1510	1490	1452	1558	1500	19	458	100	1030	1	1	19420002	290	115.00	1.90	12	0.06	13.00	787.00	3950	20230222	-62.15	1376	20231127	8.65	1530	-2.29	20240102	1472	1.56	20240102	3950	-62.15	20230222	1376	8.65	20231127	0.88	N	424760	100	19 억		93037	N	N	0	N	00	N
104	20240103	141200	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1504	-24	5	-1.57	7777509	5181	46.98	1512	1512	1486	1986	1070	1528	1501.16	0.48	0	-834	1568	1548	1510	1490	1452	1558	1500	19	458	100	1030	1	1	19420002	292	115.69	1.91	12	0.03	13.00	787.00	3950	20230222	-61.92	1376	20231127	9.30	1530	-1.70	20240102	1472	2.17	20240102	3950	-61.92	20230222	1376	9.30	20231127	0.88	N	424760	100	19 억		93037	N	N	0	N	00	N
105	20240103	131201	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1495	-33	5	-2.16	7641971	5091	46.17	1512	1512	1486	1986	1070	1528	1501.07	0.48	0	-833	1568	1548	1510	1490	1452	1558	1500	19	458	100	1030	1	1	19420002	290	115.00	1.90	12	0.03	13.00	787.00	3950	20230222	-62.15	1376	20231127	8.65	1530	-2.29	20240102	1472	1.56	20240102	3950	-62.15	20230222	1376	8.65	20231127	0.88	N	424760	100	19 억		93037	N	N	0	N	00	N
106	20240103	121205	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1507	-21	5	-1.37	7513392	5005	45.39	1512	1512	1486	1986	1070	1528	1501.18	0.48	0	-917	1568	1548	1510	1490	1452	1558	1500	19	458	100	1030	1	1	19420002	293	115.92	1.91	12	0.03	13.00	787.00	3950	20230222	-61.85	1376	20231127	9.52	1530	-1.50	20240102	1472	2.38	20240102	3950	-61.85	20230222	1376	9.52	20231127	0.88	N	424760	100	19 억		93037	N	N	0	N	00	N
107	20240103	111200	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1493	-35	5	-2.29	7381728	4917	44.59	1512	1512	1486	1986	1070	1528	1501.27	0.48	0	-917	1568	1548	1510	1490	1452	1558	1500	19	458	100	1030	1	1	19420002	290	114.85	1.90	12	0.03	13.00	787.00	3950	20230222	-62.20	1376	20231127	8.50	1530	-2.42	20240102	1472	1.43	20240102	3950	-62.20	20230222	1376	8.50	20231127	0.88	N	424760	100	19 억		93037	N	N	0	N	00	N
108	20240103	101200	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1508	-20	5	-1.31	4931269	3274	29.69	1512	1512	1486	1986	1070	1528	1506.19	0.48	0	-911	1568	1548	1510	1490	1452	1558	1500	19	458	100	1030	1	1	19420002	293	116.00	1.92	12	0.02	13.00	787.00	3950	20230222	-61.82	1376	20231127	9.59	1530	-1.44	20240102	1472	2.45	20240102	3950	-61.82	20230222	1376	9.59	20231127	0.88	N	424760	100	19 억		93037	N	N	0	N	00	N
109	20240103	091200	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1489	-39	5	-2.55	1470126	981	8.90	1512	1512	1488	1986	1070	1528	1498.60	0.48	0	-489	1568	1548	1510	1490	1452	1558	1500	19	458	100	1030	1	1	19420002	289	114.54	1.89	12	0.01	13.00	787.00	3950	20230222	-62.30	1376	20231127	8.21	1530	-2.68	20240102	1472	1.15	20240102	3950	-62.30	20230222	1376	8.21	20231127	0.88	N	424760	100	19 억		93037	N	N	0	N	00	N
110	20240102	161158	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1528	44	2	2.96	15765463	10615	105.67	1484	1530	1472	1929	1039	1484	1485.17	0.48	0	122	1497	1490	1479	1472	1461	1494	1476	19	445	100	1000	1	1	19420002	297	117.54	1.94	12	0.05	13.00	787.00	3950	20230222	-61.32	1376	20231127	11.05	1530	-0.13	20240102	1472	3.80	20240102	3950	-61.32	20230222	1376	11.05	20231127	0.88	N	424760	100	19 억		92904	N	N	0	N	00	N
111	20240102	151157	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1479	-5	5	-0.34	14770164	9955	99.10	1484	1530	1472	1929	1039	1484	1483.69	0.48	0	92	1497	1490	1479	1472	1461	1494	1476	19	445	100	1000	1	1	19420002	287	113.77	1.88	12	0.05	13.00	787.00	3950	20230222	-62.56	1376	20231127	7.49	1530	-3.33	20240102	1472	0.48	20240102	3950	-62.56	20230222	1376	7.49	20231127	0.88	N	424760	100	19 억		92904	N	N	0	N	00	N
112	20240102	141158	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1479	-5	5	-0.34	10052855	6760	67.30	1484	1530	1479	1929	1039	1484	1487.11	0.48	0	144	1497	1490	1479	1472	1461	1494	1476	19	445	100	1000	1	1	19420002	287	113.77	1.88	12	0.03	13.00	787.00	3950	20230222	-62.56	1376	20231127	7.49	1530	-3.33	20240102	1479	0.00	20240102	3950	-62.56	20230222	1376	7.49	20231127	0.88	N	424760	100	19 억		92904	N	N	0	N	00	N
113	20240102	131151	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1495	11	2	0.74	6961866	4677	46.56	1484	1530	1484	1929	1039	1484	1488.53	0.48	0	-22	1497	1490	1479	1472	1461	1494	1476	19	445	100	1000	1	1	19420002	290	115.00	1.90	12	0.02	13.00	787.00	3950	20230222	-62.15	1376	20231127	8.65	1530	-2.29	20240102	1484	0.74	20240102	3950	-62.15	20230222	1376	8.65	20231127	0.88	N	424760	100	19 억		92904	N	N	0	N	00	N
114	20240102	121151	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1485	1	2	0.07	3630085	2445	24.34	1484	1494	1484	1929	1039	1484	1484.70	0.48	0	-103	1497	1490	1479	1472	1461	1494	1476	19	445	100	1000	1	1	19420002	288	114.23	1.89	12	0.01	13.00	787.00	3950	20230222	-62.41	1376	20231127	7.92	1494	-0.60	20240102	1484	0.07	20240102	3950	-62.41	20230222	1376	7.92	20231127	0.88	N	424760	100	19 억		92904	N	N	0	N	00	N
115	20240102	111150	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1484	0	3	0.00	1467651	988	9.84	1484	1494	1484	1929	1039	1484	1485.48	0.48	0	-103	1497	1490	1479	1472	1461	1494	1476	19	445	100	1000	1	1	19420002	288	114.15	1.89	12	0.01	13.00	787.00	3950	20230222	-62.43	1376	20231127	7.85	1494	-0.67	20240102	1484	0.00	20240102	3950	-62.43	20230222	1376	7.85	20231127	0.88	N	424760	100	19 억		92904	N	N	0	N	00	N
116	20240102	101141	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1484	0	3	0.00	596661	402	4.00	1484	1487	1484	1929	1039	1484	1484.23	0.48	0	-48	1497	1490	1479	1472	1461	1494	1476	19	445	100	1000	1	1	19420002	288	114.15	1.89	12	0.00	13.00	787.00	3950	20230222	-62.43	1376	20231127	7.85	1487	-0.20	20240102	1484	0.00	20240102	3950	-62.43	20230222	1376	7.85	20231127	0.88	N	424760	100	19 억		92904	N	N	0	N	00	N
117	20240102	091125	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1484	0	3	0.00	0	0	0.00	0	0	0	1929	1039	1484	0.00	0.48	0	0	1497	1490	1479	1472	1461	1494	1476	19	445	100	1000	1	1	19420002	288	114.15	1.89	12	0.00	13.00	787.00	3950	20230222	-62.43	1376	20231127	7.85	0	0.00	0	0	0.00	0	3950	-62.43	20230222	1376	7.85	20231127	0.88	N	424760	100	19 억		92904	N	N	0	N	00	N