KissMeData/020180/price/prices-20231201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1248	-15	5	-1.19	276973240	220757	90.02	1252	1270	1245	1641	885	1263	1254.84	6.78	5237	5232	1297	1279	1263	1245	1229	1289	1255	192	378	500	880	1	1	38428915	480	-1248.00	1.68	03	0.57	-1.00	744.00	1400	20221223	-10.86	1022	20230726	22.11	1350	-7.56	20230117	1022	22.11	20230726	1365	-8.57	20221228	1022	22.11	20230726	2.77	N	020180	500	192 억	2604101	N	N	N	N
3	20231229	150350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1248	-15	5	-1.19	276973240	220757	90.02	1252	1270	1245	1641	885	1263	1254.84	6.78	5237	5232	1297	1279	1263	1245	1229	1289	1255	192	378	500	880	1	1	38428915	480	-1248.00	1.68	03	0.57	-1.00	744.00	1400	20221223	-10.86	1022	20230726	22.11	1350	-7.56	20230117	1022	22.11	20230726	1365	-8.57	20221228	1022	22.11	20230726	2.77	N	020180	500	192 억	2604101	N	N	N	N
4	20231229	140350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1248	-15	5	-1.19	276973240	220757	90.02	1252	1270	1245	1641	885	1263	1254.84	6.78	5237	5232	1297	1279	1263	1245	1229	1289	1255	192	378	500	880	1	1	38428915	480	-1248.00	1.68	03	0.57	-1.00	744.00	1400	20221223	-10.86	1022	20230726	22.11	1350	-7.56	20230117	1022	22.11	20230726	1365	-8.57	20221228	1022	22.11	20230726	2.77	N	020180	500	192 억	2604101	N	N	N	N
5	20231229	130350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1248	-15	5	-1.19	276973240	220757	90.02	1252	1270	1245	1641	885	1263	1254.84	6.78	5237	5232	1297	1279	1263	1245	1229	1289	1255	192	378	500	880	1	1	38428915	480	-1248.00	1.68	03	0.57	-1.00	744.00	1400	20221223	-10.86	1022	20230726	22.11	1350	-7.56	20230117	1022	22.11	20230726	1365	-8.57	20221228	1022	22.11	20230726	2.77	N	020180	500	192 억	2604101	N	N	N	N
6	20231229	120350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1248	-15	5	-1.19	276973240	220757	90.02	1252	1270	1245	1641	885	1263	1254.84	6.78	5237	5232	1297	1279	1263	1245	1229	1289	1255	192	378	500	880	1	1	38428915	480	-1248.00	1.68	03	0.57	-1.00	744.00	1400	20221223	-10.86	1022	20230726	22.11	1350	-7.56	20230117	1022	22.11	20230726	1365	-8.57	20221228	1022	22.11	20230726	2.77	N	020180	500	192 억	2604101	N	N	N	N
7	20231229	110338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1248	-15	5	-1.19	276973240	220757	90.02	1252	1270	1245	1641	885	1263	1254.84	6.78	5237	5232	1297	1279	1263	1245	1229	1289	1255	192	378	500	880	1	1	38428915	480	-1248.00	1.68	03	0.57	-1.00	744.00	1400	20221223	-10.86	1022	20230726	22.11	1350	-7.56	20230117	1022	22.11	20230726	1365	-8.57	20221228	1022	22.11	20230726	2.77	N	020180	500	192 억	2604101	N	N	N	N
8	20231229	100340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1248	-15	5	-1.19	276973240	220757	90.02	1252	1270	1245	1641	885	1263	1254.84	6.78	5237	5232	1297	1279	1263	1245	1229	1289	1255	192	378	500	880	1	1	38428915	480	-1248.00	1.68	03	0.57	-1.00	744.00	1400	20221223	-10.86	1022	20230726	22.11	1350	-7.56	20230117	1022	22.11	20230726	1365	-8.57	20221228	1022	22.11	20230726	2.77	N	020180	500	192 억	2604101	N	N	N	N
9	20231229	090339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1248	-15	5	-1.19	276973240	220757	90.02	1252	1270	1245	1641	885	1263	1254.84	6.78	5237	5232	1297	1279	1263	1245	1229	1289	1255	192	378	500	880	1	1	38428915	480	-1248.00	1.68	03	0.57	-1.00	744.00	1400	20221223	-10.86	1022	20230726	22.11	1350	-7.56	20230117	1022	22.11	20230726	1365	-8.57	20221228	1022	22.11	20230726	2.77	N	020180	500	192 억	2604101	N	N	N	N
10	20231228	160337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1248	-15	5	-1.19	271675390	216507	88.28	1252	1270	1245	1641	885	1263	1254.84	6.76	0	5232	1297	1279	1263	1245	1229	1289	1255	192	378	500	880	1	1	38428915	480	-1248.00	1.68	03	0.56	-1.00	744.00	1400	20221223	-10.86	1022	20230726	22.11	1350	-7.56	20230117	1022	22.11	20230726	1365	-8.57	20221228	1022	22.11	20230726	2.77	N	020180	500	192 억	2598864	N	N	N	N
11	20231228	150341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1254	-9	5	-0.71	244346231	194619	79.36	1252	1270	1246	1641	885	1263	1255.51	6.76	0	8412	1297	1279	1263	1245	1229	1289	1255	192	378	500	880	1	1	38428915	482	-1254.00	1.69	03	0.51	-1.00	744.00	1400	20221223	-10.43	1022	20230726	22.70	1350	-7.11	20230117	1022	22.70	20230726	1365	-8.13	20221228	1022	22.70	20230726	2.77	N	020180	500	192 억	2598864	N	N	N	N
12	20231228	140337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1255	-8	5	-0.63	207627880	165205	67.36	1252	1270	1247	1641	885	1263	1256.79	6.76	0	7643	1297	1279	1263	1245	1229	1289	1255	192	378	500	880	1	1	38428915	482	-1255.00	1.69	03	0.43	-1.00	744.00	1400	20221223	-10.36	1022	20230726	22.80	1350	-7.04	20230117	1022	22.80	20230726	1365	-8.06	20221228	1022	22.80	20230726	2.77	N	020180	500	192 억	2598864	N	N	N	N
13	20231228	130337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1264	1	2	0.08	139152242	110588	45.09	1252	1270	1251	1641	885	1263	1258.29	6.76	0	7407	1297	1279	1263	1245	1229	1289	1255	192	378	500	880	1	1	38428915	486	-1264.00	1.70	03	0.29	-1.00	744.00	1400	20221223	-9.71	1022	20230726	23.68	1350	-6.37	20230117	1022	23.68	20230726	1365	-7.40	20221228	1022	23.68	20230726	2.77	N	020180	500	192 억	2598864	N	N	N	N
14	20231228	120338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1266	3	2	0.24	124997772	99369	40.52	1252	1270	1251	1641	885	1263	1257.91	6.76	0	4832	1297	1279	1263	1245	1229	1289	1255	192	378	500	880	1	1	38428915	487	-1266.00	1.70	03	0.26	-1.00	744.00	1400	20221223	-9.57	1022	20230726	23.87	1350	-6.22	20230117	1022	23.87	20230726	1365	-7.25	20221228	1022	23.87	20230726	2.77	N	020180	500	192 억	2598864	N	N	N	N
15	20231228	110338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1265	2	2	0.16	113882570	90572	36.93	1252	1270	1251	1641	885	1263	1257.37	6.76	0	5700	1297	1279	1263	1245	1229	1289	1255	192	378	500	880	1	1	38428915	486	-1265.00	1.70	03	0.24	-1.00	744.00	1400	20221223	-9.64	1022	20230726	23.78	1350	-6.30	20230117	1022	23.78	20230726	1365	-7.33	20221228	1022	23.78	20230726	2.77	N	020180	500	192 억	2598864	N	N	N	N
16	20231228	100335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1255	-8	5	-0.63	51417052	40943	16.69	1252	1270	1251	1641	885	1263	1255.82	6.76	0	10477	1297	1279	1263	1245	1229	1289	1255	192	378	500	880	1	1	38428915	482	-1255.00	1.69	03	0.11	-1.00	744.00	1400	20221223	-10.36	1022	20230726	22.80	1350	-7.04	20230117	1022	22.80	20230726	1365	-8.06	20221228	1022	22.80	20230726	2.77	N	020180	500	192 억	2598864	N	N	N	N
17	20231228	090336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1263	0	3	0.00	16078059	12826	5.23	1252	1263	1251	1641	885	1263	1253.54	6.76	0	2167	1297	1279	1263	1245	1229	1289	1255	192	378	500	880	1	1	38428915	485	-1263.00	1.70	03	0.03	-1.00	744.00	1400	20221223	-9.79	1022	20230726	23.58	1350	-6.44	20230117	1022	23.58	20230726	1365	-7.47	20221228	1022	23.58	20230726	2.77	N	020180	500	192 억	2598864	N	N	N	N
18	20231227	160335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1263	7	2	0.56	306127977	242290	71.60	1260	1281	1247	1632	880	1256	1263.48	6.74	0	7237	1294	1274	1261	1241	1228	1268	1235	192	376	500	870	1	1	38428915	485	-1263.00	1.70	03	0.63	-1.00	744.00	1400	20221223	-9.79	1022	20230726	23.58	1350	-6.44	20230117	1022	23.58	20230726	1390	-9.14	20221227	1022	23.58	20230726	2.88	N	020180	500	192 억	2591439	N	N	N	N
19	20231227	150339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1266	10	2	0.80	294013911	232711	68.77	1260	1281	1247	1632	880	1256	1263.43	6.74	0	7012	1294	1274	1261	1241	1228	1268	1235	192	376	500	870	1	1	38428915	487	-1266.00	1.70	03	0.61	-1.00	744.00	1400	20221223	-9.57	1022	20230726	23.87	1350	-6.22	20230117	1022	23.87	20230726	1390	-8.92	20221227	1022	23.87	20230726	2.88	N	020180	500	192 억	2591439	N	N	N	N
20	20231227	140338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1274	18	2	1.43	279430717	221203	65.37	1260	1281	1247	1632	880	1256	1263.23	6.74	0	5522	1294	1274	1261	1241	1228	1268	1235	192	376	500	870	1	1	38428915	490	-1274.00	1.71	03	0.58	-1.00	744.00	1400	20221223	-9.00	1022	20230726	24.66	1350	-5.63	20230117	1022	24.66	20230726	1390	-8.35	20221227	1022	24.66	20230726	2.88	N	020180	500	192 억	2591439	N	N	N	N
21	20231227	130335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1272	16	2	1.27	267000728	211411	62.47	1260	1281	1247	1632	880	1256	1262.95	6.74	0	4959	1294	1274	1261	1241	1228	1268	1235	192	376	500	870	1	1	38428915	489	-1272.00	1.71	03	0.55	-1.00	744.00	1400	20221223	-9.14	1022	20230726	24.46	1350	-5.78	20230117	1022	24.46	20230726	1390	-8.49	20221227	1022	24.46	20230726	2.88	N	020180	500	192 억	2591439	N	N	N	N
22	20231227	120334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1273	17	2	1.35	242009135	191728	56.66	1260	1281	1247	1632	880	1256	1262.25	6.74	0	3459	1294	1274	1261	1241	1228	1268	1235	192	376	500	870	1	1	38428915	489	-1273.00	1.71	03	0.50	-1.00	744.00	1400	20221223	-9.07	1022	20230726	24.56	1350	-5.70	20230117	1022	24.56	20230726	1390	-8.42	20221227	1022	24.56	20230726	2.88	N	020180	500	192 억	2591439	N	N	N	N
23	20231227	110338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1271	15	2	1.19	202428896	160456	47.42	1260	1281	1247	1632	880	1256	1261.59	6.74	0	-1836	1294	1274	1261	1241	1228	1268	1235	192	376	500	870	1	1	38428915	488	-1271.00	1.71	03	0.42	-1.00	744.00	1400	20221223	-9.21	1022	20230726	24.36	1350	-5.85	20230117	1022	24.36	20230726	1390	-8.56	20221227	1022	24.36	20230726	2.88	N	020180	500	192 억	2591439	N	N	N	N
24	20231227	100337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1250	-6	5	-0.48	91812412	73107	21.60	1260	1267	1247	1632	880	1256	1255.86	6.74	0	-14469	1294	1274	1261	1241	1228	1268	1235	192	376	500	870	1	1	38428915	480	-1250.00	1.68	03	0.19	-1.00	744.00	1400	20221223	-10.71	1022	20230726	22.31	1350	-7.41	20230117	1022	22.31	20230726	1390	-10.07	20221227	1022	22.31	20230726	2.88	N	020180	500	192 억	2591439	N	N	N	N
25	20231227	090337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1260	4	2	0.32	15431726	12269	3.63	1260	1260	1252	1632	880	1256	1257.78	6.74	0	-3740	1294	1274	1261	1241	1228	1268	1235	192	376	500	870	1	1	38428915	484	-1260.00	1.69	03	0.03	-1.00	744.00	1400	20221223	-10.00	1022	20230726	23.29	1350	-6.67	20230117	1022	23.29	20230726	1390	-9.35	20221227	1022	23.29	20230726	2.88	N	020180	500	192 억	2591439	N	N	N	N
26	20231226	160337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1256	-20	5	-1.57	411470843	326212	65.16	1278	1281	1248	1658	894	1276	1261.41	6.76	0	-4457	1328	1302	1264	1238	1200	1315	1251	192	382	500	890	1	1	38428915	483	-1256.00	1.69	03	0.85	-1.00	744.00	1400	20221223	-10.29	1022	20230726	22.90	1350	-6.96	20230117	1022	22.90	20230726	1390	-9.64	20221227	1022	22.90	20230726	2.93	N	020180	500	192 억	2596362	N	N	N	N
27	20231226	150335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1269	-7	5	-0.55	350230533	277566	55.44	1278	1281	1248	1658	894	1276	1261.79	6.76	0	-11065	1328	1302	1264	1238	1200	1315	1251	192	382	500	890	1	1	38428915	488	-1269.00	1.71	03	0.72	-1.00	744.00	1400	20221223	-9.36	1022	20230726	24.17	1350	-6.00	20230117	1022	24.17	20230726	1390	-8.71	20221227	1022	24.17	20230726	2.93	N	020180	500	192 억	2596362	N	N	N	N
28	20231226	140337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1273	-3	5	-0.24	323197177	256265	51.19	1278	1281	1248	1658	894	1276	1261.18	6.76	0	-7055	1328	1302	1264	1238	1200	1315	1251	192	382	500	890	1	1	38428915	489	-1273.00	1.71	03	0.67	-1.00	744.00	1400	20221223	-9.07	1022	20230726	24.56	1350	-5.70	20230117	1022	24.56	20230726	1390	-8.42	20221227	1022	24.56	20230726	2.93	N	020180	500	192 억	2596362	N	N	N	N
29	20231226	130337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1274	-2	5	-0.16	314594323	249510	49.84	1278	1281	1248	1658	894	1276	1260.85	6.76	0	-6936	1328	1302	1264	1238	1200	1315	1251	192	382	500	890	1	1	38428915	490	-1274.00	1.71	03	0.65	-1.00	744.00	1400	20221223	-9.00	1022	20230726	24.66	1350	-5.63	20230117	1022	24.66	20230726	1390	-8.35	20221227	1022	24.66	20230726	2.93	N	020180	500	192 억	2596362	N	N	N	N
30	20231226	120337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1261	-15	5	-1.18	274436681	217796	43.50	1278	1281	1248	1658	894	1276	1260.06	6.76	0	-7757	1328	1302	1264	1238	1200	1315	1251	192	382	500	890	1	1	38428915	485	-1261.00	1.69	03	0.57	-1.00	744.00	1400	20221223	-9.93	1022	20230726	23.39	1350	-6.59	20230117	1022	23.39	20230726	1390	-9.28	20221227	1022	23.39	20230726	2.93	N	020180	500	192 억	2596362	N	N	N	N
31	20231226	110339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1266	-10	5	-0.78	236569293	187818	37.52	1278	1281	1248	1658	894	1276	1259.57	6.76	0	-8733	1328	1302	1264	1238	1200	1315	1251	192	382	500	890	1	1	38428915	487	-1266.00	1.70	03	0.49	-1.00	744.00	1400	20221223	-9.57	1022	20230726	23.87	1350	-6.22	20230117	1022	23.87	20230726	1390	-8.92	20221227	1022	23.87	20230726	2.93	N	020180	500	192 억	2596362	N	N	N	N
32	20231226	100336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1255	-21	5	-1.65	155111441	123124	24.59	1278	1281	1248	1658	894	1276	1259.80	6.76	0	-2361	1328	1302	1264	1238	1200	1315	1251	192	382	500	890	1	1	38428915	482	-1255.00	1.69	03	0.32	-1.00	744.00	1400	20221223	-10.36	1022	20230726	22.80	1350	-7.04	20230117	1022	22.80	20230726	1390	-9.71	20221227	1022	22.80	20230726	2.93	N	020180	500	192 억	2596362	N	N	N	N
33	20231226	090337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1275	-1	5	-0.08	33644760	26354	5.26	1278	1281	1266	1658	894	1276	1276.65	6.76	0	-12672	1328	1302	1264	1238	1200	1315	1251	192	382	500	890	1	1	38428915	490	-1275.00	1.71	03	0.07	-1.00	744.00	1400	20221223	-8.93	1022	20230726	24.76	1350	-5.56	20230117	1022	24.76	20230726	1390	-8.27	20221227	1022	24.76	20230726	2.93	N	020180	500	192 억	2596362	N	N	N	N
34	20231222	160333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1276	32	2	2.57	631188795	497190	112.21	1244	1290	1226	1617	871	1244	1269.46	6.74	0	5506	1304	1274	1256	1226	1208	1265	1217	192	373	500	870	1	1	38428915	490	-1276.00	1.72	03	1.29	-1.00	744.00	1400	20221223	-8.86	1022	20230726	24.85	1350	-5.48	20230117	1022	24.85	20230726	1400	-8.86	20221223	1022	24.85	20230726	2.94	N	020180	500	192 억	2590861	N	N	N	N
35	20231222	150333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1283	39	2	3.14	584486225	460613	103.96	1244	1290	1226	1617	871	1244	1268.93	6.74	0	6678	1304	1274	1256	1226	1208	1265	1217	192	373	500	870	1	1	38428915	493	-1283.00	1.72	03	1.20	-1.00	744.00	1400	20221223	-8.36	1022	20230726	25.54	1350	-4.96	20230117	1022	25.54	20230726	1400	-8.36	20221223	1022	25.54	20230726	2.94	N	020180	500	192 억	2590861	N	N	N	N
36	20231222	140331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1282	38	2	3.05	552948803	436033	98.41	1244	1290	1226	1617	871	1244	1268.14	6.74	0	11326	1304	1274	1256	1226	1208	1265	1217	192	373	500	870	1	1	38428915	493	-1282.00	1.72	03	1.13	-1.00	744.00	1400	20221223	-8.43	1022	20230726	25.44	1350	-5.04	20230117	1022	25.44	20230726	1400	-8.43	20221223	1022	25.44	20230726	2.94	N	020180	500	192 억	2590861	N	N	N	N
37	20231222	130330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1283	39	2	3.14	485390903	383325	86.51	1244	1290	1226	1617	871	1244	1266.26	6.74	0	4861	1304	1274	1256	1226	1208	1265	1217	192	373	500	870	1	1	38428915	493	-1283.00	1.72	03	1.00	-1.00	744.00	1400	20221223	-8.36	1022	20230726	25.54	1350	-4.96	20230117	1022	25.54	20230726	1400	-8.36	20221223	1022	25.54	20230726	2.94	N	020180	500	192 억	2590861	N	N	N	N
38	20231222	120330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1284	40	2	3.22	408134573	323264	72.96	1244	1290	1226	1617	871	1244	1262.54	6.74	0	-18436	1304	1274	1256	1226	1208	1265	1217	192	373	500	870	1	1	38428915	493	-1284.00	1.73	03	0.84	-1.00	744.00	1400	20221223	-8.29	1022	20230726	25.64	1350	-4.89	20230117	1022	25.64	20230726	1400	-8.29	20221223	1022	25.64	20230726	2.94	N	020180	500	192 억	2590861	N	N	N	N
39	20231222	110332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1273	29	2	2.33	289086212	230358	51.99	1244	1277	1226	1617	871	1244	1254.94	6.74	0	-24612	1304	1274	1256	1226	1208	1265	1217	192	373	500	870	1	1	38428915	489	-1273.00	1.71	03	0.60	-1.00	744.00	1400	20221223	-9.07	1022	20230726	24.56	1350	-5.70	20230117	1022	24.56	20230726	1400	-9.07	20221223	1022	24.56	20230726	2.94	N	020180	500	192 억	2590861	N	N	N	N
40	20231222	100330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1259	15	2	1.21	167501326	134540	30.36	1244	1269	1226	1617	871	1244	1244.99	6.74	0	-40816	1304	1274	1256	1226	1208	1265	1217	192	373	500	870	1	1	38428915	484	-1259.00	1.69	03	0.35	-1.00	744.00	1400	20221223	-10.07	1022	20230726	23.19	1350	-6.74	20230117	1022	23.19	20230726	1400	-10.07	20221223	1022	23.19	20230726	2.94	N	020180	500	192 억	2590861	N	N	N	N
41	20231222	090330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1237	-7	5	-0.56	23212803	18741	4.23	1244	1244	1231	1617	871	1244	1238.61	6.74	0	-6837	1304	1274	1256	1226	1208	1265	1217	192	373	500	870	1	1	38428915	475	-1237.00	1.66	03	0.05	-1.00	744.00	1400	20221223	-11.64	1022	20230726	21.04	1350	-8.37	20230117	1022	21.04	20230726	1400	-11.64	20221223	1022	21.04	20230726	2.94	N	020180	500	192 억	2590861	N	N	N	N
42	20231221	160330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1244	-36	5	-2.81	556899500	441328	42.82	1280	1286	1238	1664	896	1280	1261.88	7.04	0	-108896	1316	1298	1276	1258	1236	1307	1267	192	384	500	890	1	1	38428915	478	-1244.00	1.67	03	1.15	-1.00	744.00	1480	20221219	-15.95	1022	20230726	21.72	1350	-7.85	20230117	1022	21.72	20230726	1400	-11.14	20221223	1022	21.72	20230726	3.07	N	020180	500	192 억	2703859	N	N	N	N
43	20231221	150331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1241	-39	5	-3.05	528385625	418388	40.60	1280	1286	1238	1664	896	1280	1262.91	7.04	0	-105519	1316	1298	1276	1258	1236	1307	1267	192	384	500	890	1	1	38428915	477	-1241.00	1.67	03	1.09	-1.00	744.00	1480	20221219	-16.15	1022	20230726	21.43	1350	-8.07	20230117	1022	21.43	20230726	1400	-11.36	20221223	1022	21.43	20230726	3.07	N	020180	500	192 억	2703859	N	N	N	N
44	20231221	140328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1247	-33	5	-2.58	453783448	358416	34.78	1280	1286	1241	1664	896	1280	1266.08	7.04	0	-79338	1316	1298	1276	1258	1236	1307	1267	192	384	500	890	1	1	38428915	479	-1247.00	1.68	03	0.93	-1.00	744.00	1480	20221219	-15.74	1022	20230726	22.02	1350	-7.63	20230117	1022	22.02	20230726	1400	-10.93	20221223	1022	22.02	20230726	3.07	N	020180	500	192 억	2703859	N	N	N	N
45	20231221	130330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1249	-31	5	-2.42	419438902	330896	32.11	1280	1286	1241	1664	896	1280	1267.59	7.04	0	-61048	1316	1298	1276	1258	1236	1307	1267	192	384	500	890	1	1	38428915	480	-1249.00	1.68	03	0.86	-1.00	744.00	1480	20221219	-15.61	1022	20230726	22.21	1350	-7.48	20230117	1022	22.21	20230726	1400	-10.79	20221223	1022	22.21	20230726	3.07	N	020180	500	192 억	2703859	N	N	N	N
46	20231221	120330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1249	-31	5	-2.42	366976575	288960	28.04	1280	1286	1241	1664	896	1280	1269.99	7.04	0	-44375	1316	1298	1276	1258	1236	1307	1267	192	384	500	890	1	1	38428915	480	-1249.00	1.68	03	0.75	-1.00	744.00	1480	20221219	-15.61	1022	20230726	22.21	1350	-7.48	20230117	1022	22.21	20230726	1400	-10.79	20221223	1022	22.21	20230726	3.07	N	020180	500	192 억	2703859	N	N	N	N
47	20231221	110331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1250	-30	5	-2.34	327693437	257416	24.98	1280	1286	1248	1664	896	1280	1273.01	7.04	0	-43037	1316	1298	1276	1258	1236	1307	1267	192	384	500	890	1	1	38428915	480	-1250.00	1.68	03	0.67	-1.00	744.00	1480	20221219	-15.54	1022	20230726	22.31	1350	-7.41	20230117	1022	22.31	20230726	1400	-10.71	20221223	1022	22.31	20230726	3.07	N	020180	500	192 억	2703859	N	N	N	N
48	20231221	100329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1273	-7	5	-0.55	217194585	169968	16.49	1280	1286	1266	1664	896	1280	1277.86	7.04	0	-20501	1316	1298	1276	1258	1236	1307	1267	192	384	500	890	1	1	38428915	489	-1273.00	1.71	03	0.44	-1.00	744.00	1480	20221219	-13.99	1022	20230726	24.56	1350	-5.70	20230117	1022	24.56	20230726	1400	-9.07	20221223	1022	24.56	20230726	3.07	N	020180	500	192 억	2703859	N	N	N	N
49	20231221	090331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1272	-8	5	-0.62	19160341	15001	1.46	1280	1280	1271	1664	896	1280	1277.27	7.04	0	-3172	1316	1298	1276	1258	1236	1307	1267	192	384	500	890	1	1	38428915	489	-1272.00	1.71	03	0.04	-1.00	744.00	1480	20221219	-14.05	1022	20230726	24.46	1350	-5.78	20230117	1022	24.46	20230726	1400	-9.14	20221223	1022	24.46	20230726	3.07	N	020180	500	192 억	2703859	N	N	N	N
50	20231220	160330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1280	25	2	1.99	1290323390	1009251	402.17	1271	1294	1254	1631	879	1255	1278.49	6.64	0	152692	1283	1268	1255	1240	1227	1262	1234	192	376	500	870	1	1	38428915	492	-1280.00	1.72	03	2.63	-1.00	744.00	1535	20221216	-16.61	1022	20230726	25.24	1350	-5.19	20230117	1022	25.24	20230726	1400	-8.57	20221223	1022	25.24	20230726	3.18	N	020180	500	192 억	2550747	N	N	N	N
51	20231220	150347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1278	23	2	1.83	1243816660	972910	387.69	1271	1294	1254	1631	879	1255	1278.45	6.64	0	155651	1283	1268	1255	1240	1227	1262	1234	192	376	500	870	1	1	38428915	491	-1278.00	1.72	03	2.53	-1.00	744.00	1535	20221216	-16.74	1022	20230726	25.05	1350	-5.33	20230117	1022	25.05	20230726	1400	-8.71	20221223	1022	25.05	20230726	3.18	N	020180	500	192 억	2550747	N	N	N	N
52	20231220	140351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1279	24	2	1.91	1140630975	892190	355.52	1271	1294	1254	1631	879	1255	1278.46	6.64	0	165800	1283	1268	1255	1240	1227	1262	1234	192	376	500	870	1	1	38428915	492	-1279.00	1.72	03	2.32	-1.00	744.00	1535	20221216	-16.68	1022	20230726	25.15	1350	-5.26	20230117	1022	25.15	20230726	1400	-8.64	20221223	1022	25.15	20230726	3.18	N	020180	500	192 억	2550747	N	N	N	N
53	20231220	130351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1281	26	2	2.07	1049001075	820686	327.03	1271	1294	1254	1631	879	1255	1278.20	6.64	0	168570	1283	1268	1255	1240	1227	1262	1234	192	376	500	870	1	1	38428915	492	-1281.00	1.72	03	2.14	-1.00	744.00	1535	20221216	-16.55	1022	20230726	25.34	1350	-5.11	20230117	1022	25.34	20230726	1400	-8.50	20221223	1022	25.34	20230726	3.18	N	020180	500	192 억	2550747	N	N	N	N
54	20231220	120328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1285	30	2	2.39	980124172	766886	305.59	1271	1294	1254	1631	879	1255	1278.06	6.64	0	174298	1283	1268	1255	1240	1227	1262	1234	192	376	500	870	1	1	38428915	494	-1285.00	1.73	03	2.00	-1.00	744.00	1535	20221216	-16.29	1022	20230726	25.73	1350	-4.81	20230117	1022	25.73	20230726	1400	-8.21	20221223	1022	25.73	20230726	3.18	N	020180	500	192 억	2550747	N	N	N	N
55	20231220	110331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1287	32	2	2.55	858542219	672330	267.91	1271	1294	1254	1631	879	1255	1276.97	6.64	0	171607	1283	1268	1255	1240	1227	1262	1234	192	376	500	870	1	1	38428915	495	-1287.00	1.73	03	1.75	-1.00	744.00	1535	20221216	-16.16	1022	20230726	25.93	1350	-4.67	20230117	1022	25.93	20230726	1400	-8.07	20221223	1022	25.93	20230726	3.18	N	020180	500	192 억	2550747	N	N	N	N
56	20231220	100329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1261	6	2	0.48	78651071	62413	24.87	1271	1276	1254	1631	879	1255	1260.17	6.64	0	-4433	1283	1268	1255	1240	1227	1262	1234	192	376	500	870	1	1	38428915	485	-1261.00	1.69	03	0.16	-1.00	744.00	1535	20221216	-17.85	1022	20230726	23.39	1350	-6.59	20230117	1022	23.39	20230726	1400	-9.93	20221223	1022	23.39	20230726	3.18	N	020180	500	192 억	2550747	N	N	N	N
57	20231220	090329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1257	2	2	0.16	18161394	14308	5.70	1271	1276	1255	1631	879	1255	1269.32	6.64	0	-3811	1283	1268	1255	1240	1227	1262	1234	192	376	500	870	1	1	38428915	483	-1257.00	1.69	03	0.04	-1.00	744.00	1535	20221216	-18.11	1022	20230726	22.99	1350	-6.89	20230117	1022	22.99	20230726	1400	-10.21	20221223	1022	22.99	20230726	3.18	N	020180	500	192 억	2550747	N	N	N	N
58	20231219	160330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1255	-14	5	-1.10	314379288	250643	62.41	1262	1270	1242	1649	889	1269	1254.29	6.68	0	-16782	1281	1275	1263	1257	1245	1278	1260	192	380	500	880	1	1	38428915	482	-1255.00	1.69	03	0.65	-1.00	744.00	1535	20221215	-18.24	1022	20230726	22.80	1350	-7.04	20230117	1022	22.80	20230726	1480	-15.20	20221219	1022	22.80	20230726	3.15	N	020180	500	192 억	2567960	N	N	N	N
59	20231219	150331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1258	-11	5	-0.87	289427050	230819	57.47	1262	1270	1242	1649	889	1269	1253.91	6.68	0	-16531	1281	1275	1263	1257	1245	1278	1260	192	380	500	880	1	1	38428915	483	-1258.00	1.69	03	0.60	-1.00	744.00	1535	20221215	-18.05	1022	20230726	23.09	1350	-6.81	20230117	1022	23.09	20230726	1480	-15.00	20221219	1022	23.09	20230726	3.15	N	020180	500	192 억	2567960	N	N	N	N
60	20231219	140331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1255	-14	5	-1.10	270325809	215633	53.69	1262	1270	1242	1649	889	1269	1253.64	6.68	0	-13727	1281	1275	1263	1257	1245	1278	1260	192	380	500	880	1	1	38428915	482	-1255.00	1.69	03	0.56	-1.00	744.00	1535	20221215	-18.24	1022	20230726	22.80	1350	-7.04	20230117	1022	22.80	20230726	1480	-15.20	20221219	1022	22.80	20230726	3.15	N	020180	500	192 억	2567960	N	N	N	N
61	20231219	130330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1248	-21	5	-1.65	241106593	192321	47.89	1262	1270	1242	1649	889	1269	1253.67	6.68	0	-12113	1281	1275	1263	1257	1245	1278	1260	192	380	500	880	1	1	38428915	480	-1248.00	1.68	03	0.50	-1.00	744.00	1535	20221215	-18.70	1022	20230726	22.11	1350	-7.56	20230117	1022	22.11	20230726	1480	-15.68	20221219	1022	22.11	20230726	3.15	N	020180	500	192 억	2567960	N	N	N	N
62	20231219	120331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1257	-12	5	-0.95	190598656	151897	37.82	1262	1270	1248	1649	889	1269	1254.79	6.68	0	-5471	1281	1275	1263	1257	1245	1278	1260	192	380	500	880	1	1	38428915	483	-1257.00	1.69	03	0.40	-1.00	744.00	1535	20221215	-18.11	1022	20230726	22.99	1350	-6.89	20230117	1022	22.99	20230726	1480	-15.07	20221219	1022	22.99	20230726	3.15	N	020180	500	192 억	2567960	N	N	N	N
63	20231219	110331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1251	-18	5	-1.42	160429114	127844	31.83	1262	1270	1248	1649	889	1269	1254.88	6.68	0	-5046	1281	1275	1263	1257	1245	1278	1260	192	380	500	880	1	1	38428915	481	-1251.00	1.68	03	0.33	-1.00	744.00	1535	20221215	-18.50	1022	20230726	22.41	1350	-7.33	20230117	1022	22.41	20230726	1480	-15.47	20221219	1022	22.41	20230726	3.15	N	020180	500	192 억	2567960	N	N	N	N
64	20231219	100329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1262	-7	5	-0.55	56753210	44993	11.20	1262	1270	1257	1649	889	1269	1261.38	6.68	0	-5959	1281	1275	1263	1257	1245	1278	1260	192	380	500	880	1	1	38428915	485	-1262.00	1.70	03	0.12	-1.00	744.00	1535	20221215	-17.79	1022	20230726	23.48	1350	-6.52	20230117	1022	23.48	20230726	1480	-14.73	20221219	1022	23.48	20230726	3.15	N	020180	500	192 억	2567960	N	N	N	N
65	20231219	090329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1262	-7	5	-0.55	5755982	4561	1.14	1262	1262	1262	1649	889	1269	1262.00	6.68	0	1332	1281	1275	1263	1257	1245	1278	1260	192	380	500	880	1	1	38428915	485	-1262.00	1.70	03	0.01	-1.00	744.00	1535	20221215	-17.79	1022	20230726	23.48	1350	-6.52	20230117	1022	23.48	20230726	1480	-14.73	20221219	1022	23.48	20230726	3.15	N	020180	500	192 억	2567960	N	N	N	N
66	20231218	160330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1269	8	2	0.63	506080503	400550	101.18	1261	1269	1251	1639	883	1261	1263.48	6.68	0	-392	1289	1274	1246	1231	1203	1282	1239	192	378	500	880	1	1	38428915	488	-1269.00	1.71	03	1.04	-1.00	744.00	1535	20221215	-17.33	1022	20230726	24.17	1350	-6.00	20230117	1022	24.17	20230726	1480	-14.26	20221219	1022	24.17	20230726	3.09	N	020180	500	192 억	2568748	N	N	N	N
67	20231218	150329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1262	1	2	0.08	442573639	350285	88.49	1261	1269	1251	1639	883	1261	1263.49	6.68	0	-7001	1289	1274	1246	1231	1203	1282	1239	192	378	500	880	1	1	38428915	485	-1262.00	1.70	03	0.91	-1.00	744.00	1535	20221215	-17.79	1022	20230726	23.48	1350	-6.52	20230117	1022	23.48	20230726	1480	-14.73	20221219	1022	23.48	20230726	3.09	N	020180	500	192 억	2568748	N	N	N	N
68	20231218	140328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1262	1	2	0.08	342448495	271132	68.49	1261	1269	1251	1639	883	1261	1263.06	6.68	0	-7753	1289	1274	1246	1231	1203	1282	1239	192	378	500	880	1	1	38428915	485	-1262.00	1.70	03	0.71	-1.00	744.00	1535	20221215	-17.79	1022	20230726	23.48	1350	-6.52	20230117	1022	23.48	20230726	1480	-14.73	20221219	1022	23.48	20230726	3.09	N	020180	500	192 억	2568748	N	N	N	N
69	20231218	130328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1262	1	2	0.08	250224165	198224	50.07	1261	1269	1251	1639	883	1261	1262.35	6.68	0	-3921	1289	1274	1246	1231	1203	1282	1239	192	378	500	880	1	1	38428915	485	-1262.00	1.70	03	0.52	-1.00	744.00	1535	20221215	-17.79	1022	20230726	23.48	1350	-6.52	20230117	1022	23.48	20230726	1480	-14.73	20221219	1022	23.48	20230726	3.09	N	020180	500	192 억	2568748	N	N	N	N
70	20231218	120326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1261	0	3	0.00	224378409	177736	44.90	1261	1269	1251	1639	883	1261	1262.45	6.68	0	5661	1289	1274	1246	1231	1203	1282	1239	192	378	500	880	1	1	38428915	485	-1261.00	1.69	03	0.46	-1.00	744.00	1535	20221215	-17.85	1022	20230726	23.39	1350	-6.59	20230117	1022	23.39	20230726	1480	-14.80	20221219	1022	23.39	20230726	3.09	N	020180	500	192 억	2568748	N	N	N	N
71	20231218	110327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1257	-4	5	-0.32	198131518	156856	39.62	1261	1269	1251	1639	883	1261	1263.19	6.68	0	11170	1289	1274	1246	1231	1203	1282	1239	192	378	500	880	1	1	38428915	483	-1257.00	1.69	03	0.41	-1.00	744.00	1535	20221215	-18.11	1022	20230726	22.99	1350	-6.89	20230117	1022	22.99	20230726	1480	-15.07	20221219	1022	22.99	20230726	3.09	N	020180	500	192 억	2568748	N	N	N	N
72	20231218	100327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1265	4	2	0.32	139294904	110222	27.84	1261	1269	1251	1639	883	1261	1263.85	6.68	0	14634	1289	1274	1246	1231	1203	1282	1239	192	378	500	880	1	1	38428915	486	-1265.00	1.70	03	0.29	-1.00	744.00	1535	20221215	-17.59	1022	20230726	23.78	1350	-6.30	20230117	1022	23.78	20230726	1480	-14.53	20221219	1022	23.78	20230726	3.09	N	020180	500	192 억	2568748	N	N	N	N
73	20231218	090325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1259	-2	5	-0.16	18939325	15056	3.80	1261	1261	1251	1639	883	1261	1257.06	6.68	0	3456	1289	1274	1246	1231	1203	1282	1239	192	378	500	880	1	1	38428915	484	-1259.00	1.69	03	0.04	-1.00	744.00	1535	20221215	-17.98	1022	20230726	23.19	1350	-6.74	20230117	1022	23.19	20230726	1480	-14.93	20221219	1022	23.19	20230726	3.09	N	020180	500	192 억	2568748	N	N	N	N
74	20231215	160326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1261	45	2	3.70	481628008	387780	77.69	1221	1261	1218	1580	852	1216	1241.88	6.51	0	68104	1282	1248	1232	1198	1182	1241	1191	192	364	500	850	1	1	38428915	485	-1261.00	1.69	03	1.01	-1.00	744.00	1535	20221215	-17.85	1022	20230726	23.39	1350	-6.59	20230117	1022	23.39	20230726	1535	-17.85	20221215	1022	23.39	20230726	2.66	N	020180	500	192 억	2500644	N	N	N	N
75	20231215	150328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1250	34	2	2.80	411553835	331930	66.50	1221	1254	1218	1580	852	1216	1239.88	6.51	0	56490	1282	1248	1232	1198	1182	1241	1191	192	364	500	850	1	1	38428915	480	-1250.00	1.68	03	0.86	-1.00	744.00	1535	20221215	-18.57	1022	20230726	22.31	1350	-7.41	20230117	1022	22.31	20230726	1535	-18.57	20221215	1022	22.31	20230726	2.66	N	020180	500	192 억	2500644	N	N	N	N
76	20231215	140327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1243	27	2	2.22	226015491	183108	36.68	1221	1249	1218	1580	852	1216	1234.33	6.51	0	29118	1282	1248	1232	1198	1182	1241	1191	192	364	500	850	1	1	38428915	478	-1243.00	1.67	03	0.48	-1.00	744.00	1535	20221215	-19.02	1022	20230726	21.62	1350	-7.93	20230117	1022	21.62	20230726	1535	-19.02	20221215	1022	21.62	20230726	2.66	N	020180	500	192 억	2500644	N	N	N	N
77	20231215	130326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1238	22	2	1.81	206650184	167487	33.55	1221	1249	1218	1580	852	1216	1233.83	6.51	0	29180	1282	1248	1232	1198	1182	1241	1191	192	364	500	850	1	1	38428915	476	-1238.00	1.66	03	0.44	-1.00	744.00	1535	20221215	-19.35	1022	20230726	21.14	1350	-8.30	20230117	1022	21.14	20230726	1535	-19.35	20221215	1022	21.14	20230726	2.66	N	020180	500	192 억	2500644	N	N	N	N
78	20231215	120326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1243	27	2	2.22	167019243	135554	27.16	1221	1249	1218	1580	852	1216	1232.12	6.51	0	28834	1282	1248	1232	1198	1182	1241	1191	192	364	500	850	1	1	38428915	478	-1243.00	1.67	03	0.35	-1.00	744.00	1535	20221215	-19.02	1022	20230726	21.62	1350	-7.93	20230117	1022	21.62	20230726	1535	-19.02	20221215	1022	21.62	20230726	2.66	N	020180	500	192 억	2500644	N	N	N	N
79	20231215	110326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1235	19	2	1.56	130031770	105775	21.19	1221	1242	1218	1580	852	1216	1229.32	6.51	0	24497	1282	1248	1232	1198	1182	1241	1191	192	364	500	850	1	1	38428915	475	-1235.00	1.66	03	0.28	-1.00	744.00	1535	20221215	-19.54	1022	20230726	20.84	1350	-8.52	20230117	1022	20.84	20230726	1535	-19.54	20221215	1022	20.84	20230726	2.66	N	020180	500	192 억	2500644	N	N	N	N
80	20231215	100327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1230	14	2	1.15	87274168	71185	14.26	1221	1235	1218	1580	852	1216	1226.02	6.51	0	14329	1282	1248	1232	1198	1182	1241	1191	192	364	500	850	1	1	38428915	473	-1230.00	1.65	03	0.19	-1.00	744.00	1535	20221215	-19.87	1022	20230726	20.35	1350	-8.89	20230117	1022	20.35	20230726	1535	-19.87	20221215	1022	20.35	20230726	2.66	N	020180	500	192 억	2500644	N	N	N	N
81	20231215	090326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1221	5	2	0.41	8442473	6891	1.38	1221	1231	1221	1580	852	1216	1225.14	6.51	0	-723	1282	1248	1232	1198	1182	1241	1191	192	364	500	850	1	1	38428915	469	-1221.00	1.64	03	0.02	-1.00	744.00	1535	20221215	-20.46	1022	20230726	19.47	1350	-9.56	20230117	1022	19.47	20230726	1535	-20.46	20221215	1022	19.47	20230726	2.66	N	020180	500	192 억	2500644	N	N	N	N
82	20231214	160326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1216	-49	5	-3.87	617272291	498965	46.11	1250	1266	1216	1644	886	1265	1237.12	6.91	0	-154935	1321	1292	1269	1240	1217	1281	1229	192	379	500	880	1	1	38428915	467	-1216.00	1.63	03	1.30	-1.00	744.00	1535	20221215	-20.78	1022	20230726	18.98	1350	-9.93	20230117	1022	18.98	20230726	1535	-20.78	20221215	1022	18.98	20230726	2.80	N	020180	500	192 억	2655579	N	N	N	N
83	20231214	150336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1228	-37	5	-2.92	553899190	446984	41.31	1250	1266	1222	1644	886	1265	1239.19	6.91	0	-151434	1321	1292	1269	1240	1217	1281	1229	192	379	500	880	1	1	38428915	472	-1228.00	1.65	03	1.16	-1.00	744.00	1535	20221215	-20.00	1022	20230726	20.16	1350	-9.04	20230117	1022	20.16	20230726	1535	-20.00	20221215	1022	20.16	20230726	2.80	N	020180	500	192 억	2655579	N	N	N	N
84	20231214	140336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1229	-36	5	-2.85	480592612	387253	35.79	1250	1266	1222	1644	886	1265	1241.03	6.91	0	-125895	1321	1292	1269	1240	1217	1281	1229	192	379	500	880	1	1	38428915	472	-1229.00	1.65	03	1.01	-1.00	744.00	1535	20221215	-19.93	1022	20230726	20.25	1350	-8.96	20230117	1022	20.25	20230726	1535	-19.93	20221215	1022	20.25	20230726	2.80	N	020180	500	192 억	2655579	N	N	N	N
85	20231214	130331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1230	-35	5	-2.77	439998319	354248	32.74	1250	1266	1222	1644	886	1265	1242.06	6.91	0	-118687	1321	1292	1269	1240	1217	1281	1229	192	379	500	880	1	1	38428915	473	-1230.00	1.65	03	0.92	-1.00	744.00	1535	20221215	-19.87	1022	20230726	20.35	1350	-8.89	20230117	1022	20.35	20230726	1535	-19.87	20221215	1022	20.35	20230726	2.80	N	020180	500	192 억	2655579	N	N	N	N
86	20231214	120338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1228	-37	5	-2.92	411576017	331156	30.60	1250	1266	1222	1644	886	1265	1242.85	6.91	0	-108782	1321	1292	1269	1240	1217	1281	1229	192	379	500	880	1	1	38428915	472	-1228.00	1.65	03	0.86	-1.00	744.00	1535	20221215	-20.00	1022	20230726	20.16	1350	-9.04	20230117	1022	20.16	20230726	1535	-20.00	20221215	1022	20.16	20230726	2.80	N	020180	500	192 억	2655579	N	N	N	N
87	20231214	110329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1227	-38	5	-3.00	365554372	293785	27.15	1250	1266	1222	1644	886	1265	1244.29	6.91	0	-78197	1321	1292	1269	1240	1217	1281	1229	192	379	500	880	1	1	38428915	472	-1227.00	1.65	03	0.76	-1.00	744.00	1535	20221215	-20.07	1022	20230726	20.06	1350	-9.11	20230117	1022	20.06	20230726	1535	-20.07	20221215	1022	20.06	20230726	2.80	N	020180	500	192 억	2655579	N	N	N	N
88	20231214	100323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1237	-28	5	-2.21	251603443	201205	18.59	1250	1266	1235	1644	886	1265	1250.48	6.91	0	-44335	1321	1292	1269	1240	1217	1281	1229	192	379	500	880	1	1	38428915	475	-1237.00	1.66	03	0.52	-1.00	744.00	1535	20221215	-19.41	1022	20230726	21.04	1350	-8.37	20230117	1022	21.04	20230726	1535	-19.41	20221215	1022	21.04	20230726	2.80	N	020180	500	192 억	2655579	N	N	N	N
89	20231214	090313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1258	-7	5	-0.55	29562645	23618	2.18	1250	1264	1250	1644	886	1265	1251.70	6.91	0	6716	1321	1292	1269	1240	1217	1281	1229	192	379	500	880	1	1	38428915	483	-1258.00	1.69	03	0.06	-1.00	744.00	1535	20221215	-18.05	1022	20230726	23.09	1350	-6.81	20230117	1022	23.09	20230726	1535	-18.05	20221215	1022	23.09	20230726	2.80	N	020180	500	192 억	2655579	N	N	N	N
90	20231213	160323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1265	15	2	1.20	1368912106	1080135	250.05	1298	1298	1246	1625	875	1250	1267.35	7.34	0	-166740	1262	1255	1245	1238	1228	1259	1242	192	375	500	870	1	1	38428915	486	-1265.00	1.70	03	2.81	-1.00	744.00	1600	20221209	-20.94	1022	20230726	23.78	1350	-6.30	20230117	1022	23.78	20230726	1535	-17.59	20221215	1022	23.78	20230726	2.89	N	020180	500	192 억	2820083	N	N	N	N
91	20231213	150332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1265	15	2	1.20	1328644626	1048297	242.68	1298	1298	1246	1625	875	1250	1267.43	7.34	0	-176862	1262	1255	1245	1238	1228	1259	1242	192	375	500	870	1	1	38428915	486	-1265.00	1.70	03	2.73	-1.00	744.00	1600	20221209	-20.94	1022	20230726	23.78	1350	-6.30	20230117	1022	23.78	20230726	1535	-17.59	20221215	1022	23.78	20230726	2.89	N	020180	500	192 억	2820083	N	N	N	N
92	20231213	140331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1257	7	2	0.56	1245613187	982746	227.51	1298	1298	1246	1625	875	1250	1267.48	7.34	0	-173530	1262	1255	1245	1238	1228	1259	1242	192	375	500	870	1	1	38428915	483	-1257.00	1.69	03	2.56	-1.00	744.00	1600	20221209	-21.44	1022	20230726	22.99	1350	-6.89	20230117	1022	22.99	20230726	1535	-18.11	20221215	1022	22.99	20230726	2.89	N	020180	500	192 억	2820083	N	N	N	N
93	20231213	130330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1257	7	2	0.56	1141976268	900232	208.41	1298	1298	1246	1625	875	1250	1268.54	7.34	0	-179925	1262	1255	1245	1238	1228	1259	1242	192	375	500	870	1	1	38428915	483	-1257.00	1.69	03	2.34	-1.00	744.00	1600	20221209	-21.44	1022	20230726	22.99	1350	-6.89	20230117	1022	22.99	20230726	1535	-18.11	20221215	1022	22.99	20230726	2.89	N	020180	500	192 억	2820083	N	N	N	N
94	20231213	120330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1264	14	2	1.12	1079245325	850412	196.87	1298	1298	1246	1625	875	1250	1269.09	7.34	0	-186643	1262	1255	1245	1238	1228	1259	1242	192	375	500	870	1	1	38428915	486	-1264.00	1.70	03	2.21	-1.00	744.00	1600	20221209	-21.00	1022	20230726	23.68	1350	-6.37	20230117	1022	23.68	20230726	1535	-17.65	20221215	1022	23.68	20230726	2.89	N	020180	500	192 억	2820083	N	N	N	N
95	20231213	110330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1259	9	2	0.72	949860283	748607	173.31	1298	1298	1246	1625	875	1250	1268.84	7.34	0	-233678	1262	1255	1245	1238	1228	1259	1242	192	375	500	870	1	1	38428915	484	-1259.00	1.69	03	1.95	-1.00	744.00	1600	20221209	-21.31	1022	20230726	23.19	1350	-6.74	20230117	1022	23.19	20230726	1535	-17.98	20221215	1022	23.19	20230726	2.89	N	020180	500	192 억	2820083	N	N	N	N
96	20231213	100335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1258	8	2	0.64	851004685	670306	155.18	1298	1298	1246	1625	875	1250	1269.58	7.34	0	-230084	1262	1255	1245	1238	1228	1259	1242	192	375	500	870	1	1	38428915	483	-1258.00	1.69	03	1.74	-1.00	744.00	1600	20221209	-21.38	1022	20230726	23.09	1350	-6.81	20230117	1022	23.09	20230726	1535	-18.05	20221215	1022	23.09	20230726	2.89	N	020180	500	192 억	2820083	N	N	N	N
97	20231213	090325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1262	12	2	0.96	471701347	368636	85.34	1298	1298	1259	1625	875	1250	1279.59	7.34	0	-128073	1262	1255	1245	1238	1228	1259	1242	192	375	500	870	1	1	38428915	485	-1262.00	1.70	03	0.96	-1.00	744.00	1600	20221209	-21.12	1022	20230726	23.48	1350	-6.52	20230117	1022	23.48	20230726	1535	-17.79	20221215	1022	23.48	20230726	2.89	N	020180	500	192 억	2820083	N	N	N	N
98	20231212	160316	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1250	4	2	0.32	377697722	303200	89.40	1240	1252	1235	1619	873	1246	1245.70	7.40	0	-23201	1280	1263	1249	1232	1218	1271	1240	192	373	500	870	1	1	38428915	480	-1250.00	1.68	03	0.79	-1.00	744.00	1600	20221209	-21.88	1022	20230726	22.31	1350	-7.41	20230117	1022	22.31	20230726	1535	-18.57	20221215	1022	22.31	20230726	3.04	N	020180	500	192 억	2843284	N	N	N	N
99	20231212	150322	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1251	5	2	0.40	353529826	283857	83.69	1240	1252	1235	1619	873	1246	1245.45	7.40	0	-23490	1280	1263	1249	1232	1218	1271	1240	192	373	500	870	1	1	38428915	481	-1251.00	1.68	03	0.74	-1.00	744.00	1600	20221209	-21.81	1022	20230726	22.41	1350	-7.33	20230117	1022	22.41	20230726	1535	-18.50	20221215	1022	22.41	20230726	3.04	N	020180	500	192 억	2843284	N	N	N	N
100	20231212	140309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1251	5	2	0.40	314119858	252277	74.38	1240	1252	1235	1619	873	1246	1245.14	7.40	0	-25842	1280	1263	1249	1232	1218	1271	1240	192	373	500	870	1	1	38428915	481	-1251.00	1.68	03	0.66	-1.00	744.00	1600	20221209	-21.81	1022	20230726	22.41	1350	-7.33	20230117	1022	22.41	20230726	1535	-18.50	20221215	1022	22.41	20230726	3.04	N	020180	500	192 억	2843284	N	N	N	N
101	20231212	130307	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1246	0	3	0.00	270896263	217676	64.18	1240	1251	1235	1619	873	1246	1244.49	7.40	0	-29213	1280	1263	1249	1232	1218	1271	1240	192	373	500	870	1	1	38428915	479	-1246.00	1.67	03	0.57	-1.00	744.00	1600	20221209	-22.12	1022	20230726	21.92	1350	-7.70	20230117	1022	21.92	20230726	1535	-18.83	20221215	1022	21.92	20230726	3.04	N	020180	500	192 억	2843284	N	N	N	N
102	20231212	120306	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1248	2	2	0.16	222829186	179142	52.82	1240	1251	1235	1619	873	1246	1243.87	7.40	0	-27242	1280	1263	1249	1232	1218	1271	1240	192	373	500	870	1	1	38428915	480	-1248.00	1.68	03	0.47	-1.00	744.00	1600	20221209	-22.00	1022	20230726	22.11	1350	-7.56	20230117	1022	22.11	20230726	1535	-18.70	20221215	1022	22.11	20230726	3.04	N	020180	500	192 억	2843284	N	N	N	N
103	20231212	110309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1243	-3	5	-0.24	190407640	153126	45.15	1240	1250	1235	1619	873	1246	1243.47	7.40	0	-21041	1280	1263	1249	1232	1218	1271	1240	192	373	500	870	1	1	38428915	478	-1243.00	1.67	03	0.40	-1.00	744.00	1600	20221209	-22.31	1022	20230726	21.62	1350	-7.93	20230117	1022	21.62	20230726	1535	-19.02	20221215	1022	21.62	20230726	3.04	N	020180	500	192 억	2843284	N	N	N	N
104	20231212	100321	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1241	-5	5	-0.40	179964383	144707	42.67	1240	1250	1235	1619	873	1246	1243.65	7.40	0	-21610	1280	1263	1249	1232	1218	1271	1240	192	373	500	870	1	1	38428915	477	-1241.00	1.67	03	0.38	-1.00	744.00	1600	20221209	-22.44	1022	20230726	21.43	1350	-8.07	20230117	1022	21.43	20230726	1535	-19.15	20221215	1022	21.43	20230726	3.04	N	020180	500	192 억	2843284	N	N	N	N
105	20231212	090318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1246	0	3	0.00	27970444	22541	6.65	1240	1249	1240	1619	873	1246	1240.87	7.40	0	11970	1280	1263	1249	1232	1218	1271	1240	192	373	500	870	1	1	38428915	479	-1246.00	1.67	03	0.06	-1.00	744.00	1600	20221209	-22.12	1022	20230726	21.92	1350	-7.70	20230117	1022	21.92	20230726	1535	-18.83	20221215	1022	21.92	20230726	3.04	N	020180	500	192 억	2843284	N	N	N	N
106	20231211	160320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1246	6	2	0.48	417943903	333452	97.16	1240	1266	1235	1612	868	1240	1253.43	7.13	-73925	21354	1278	1259	1221	1202	1164	1268	1211	192	372	500	860	1	1	38428915	479	-1246.00	1.67	03	0.87	-1.00	744.00	1600	20221209	-22.12	1022	20230726	21.92	1350	-7.70	20230117	1022	21.92	20230726	1535	-18.83	20221215	1022	21.92	20230726	3.05	N	020180	500	192 억	2738839	N	N	N	N
107	20231211	150318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1250	10	2	0.81	389131916	310339	90.43	1240	1266	1235	1612	868	1240	1253.89	7.13	-73925	25719	1278	1259	1221	1202	1164	1268	1211	192	372	500	860	1	1	38428915	480	-1250.00	1.68	03	0.81	-1.00	744.00	1600	20221209	-21.88	1022	20230726	22.31	1350	-7.41	20230117	1022	22.31	20230726	1535	-18.57	20221215	1022	22.31	20230726	3.05	N	020180	500	192 억	2738839	N	N	N	N
108	20231211	140318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1259	19	2	1.53	322830177	257471	75.02	1240	1266	1235	1612	868	1240	1253.85	7.13	-73925	29005	1278	1259	1221	1202	1164	1268	1211	192	372	500	860	1	1	38428915	484	-1259.00	1.69	03	0.67	-1.00	744.00	1600	20221209	-21.31	1022	20230726	23.19	1350	-6.74	20230117	1022	23.19	20230726	1535	-17.98	20221215	1022	23.19	20230726	3.05	N	020180	500	192 억	2738839	N	N	N	N
109	20231211	130319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1256	16	2	1.29	281295366	224604	65.45	1240	1266	1235	1612	868	1240	1252.41	7.13	-73925	17552	1278	1259	1221	1202	1164	1268	1211	192	372	500	860	1	1	38428915	483	-1256.00	1.69	03	0.58	-1.00	744.00	1600	20221209	-21.50	1022	20230726	22.90	1350	-6.96	20230117	1022	22.90	20230726	1535	-18.18	20221215	1022	22.90	20230726	3.05	N	020180	500	192 억	2738839	N	N	N	N
110	20231211	120320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1250	10	2	0.81	167161253	133922	39.02	1240	1256	1235	1612	868	1240	1248.20	7.13	-73925	-2096	1278	1259	1221	1202	1164	1268	1211	192	372	500	860	1	1	38428915	480	-1250.00	1.68	03	0.35	-1.00	744.00	1600	20221209	-21.88	1022	20230726	22.31	1350	-7.41	20230117	1022	22.31	20230726	1535	-18.57	20221215	1022	22.31	20230726	3.05	N	020180	500	192 억	2738839	N	N	N	N
111	20231211	110318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1250	10	2	0.81	141736355	113630	33.11	1240	1256	1235	1612	868	1240	1247.35	7.13	-73925	-3196	1278	1259	1221	1202	1164	1268	1211	192	372	500	860	1	1	38428915	480	-1250.00	1.68	03	0.30	-1.00	744.00	1600	20221209	-21.88	1022	20230726	22.31	1350	-7.41	20230117	1022	22.31	20230726	1535	-18.57	20221215	1022	22.31	20230726	3.05	N	020180	500	192 억	2738839	N	N	N	N
112	20231211	100318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1251	11	2	0.89	99969960	80196	23.37	1240	1256	1235	1612	868	1240	1246.57	7.13	-73925	-4489	1278	1259	1221	1202	1164	1268	1211	192	372	500	860	1	1	38428915	481	-1251.00	1.68	03	0.21	-1.00	744.00	1600	20221209	-21.81	1022	20230726	22.41	1350	-7.33	20230117	1022	22.41	20230726	1535	-18.50	20221215	1022	22.41	20230726	3.05	N	020180	500	192 억	2738839	N	N	N	N
113	20231211	090319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1240	0	3	0.00	21284936	17185	5.01	1240	1245	1235	1612	868	1240	1238.58	7.13	-73925	-6812	1278	1259	1221	1202	1164	1268	1211	192	372	500	860	1	1	38428915	477	-1240.00	1.67	03	0.04	-1.00	744.00	1600	20221209	-22.50	1022	20230726	21.33	1350	-8.15	20230117	1022	21.33	20230726	1535	-19.22	20221215	1022	21.33	20230726	3.05	N	020180	500	192 억	2738839	N	N	N	N
114	20231208	160315	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1240	48	2	4.03	413505405	339361	123.13	1192	1240	1183	1549	835	1192	1218.43	7.13	0	71868	1228	1210	1200	1182	1172	1205	1177	192	357	500	830	1	1	38428915	477	-1240.00	1.67	03	0.88	-1.00	744.00	1600	20221209	-22.50	1022	20230726	21.33	1350	-8.15	20230117	1022	21.33	20230726	1600	-22.50	20221209	1022	21.33	20230726	3.23	N	020180	500	192 억	2738839	N	N	N	N
115	20231208	150317	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1230	38	2	3.19	364140591	299401	108.63	1192	1238	1183	1549	835	1192	1216.23	7.13	0	67252	1228	1210	1200	1182	1172	1205	1177	192	357	500	830	1	1	38428915	473	-1230.00	1.65	03	0.78	-1.00	744.00	1600	20221209	-23.12	1022	20230726	20.35	1350	-8.89	20230117	1022	20.35	20230726	1600	-23.12	20221209	1022	20.35	20230726	3.23	N	020180	500	192 억	2738839	N	N	N	N
116	20231208	140315	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1229	37	2	3.10	301184867	248215	90.06	1192	1238	1183	1549	835	1192	1213.40	7.13	0	65726	1228	1210	1200	1182	1172	1205	1177	192	357	500	830	1	1	38428915	472	-1229.00	1.65	03	0.65	-1.00	744.00	1600	20221209	-23.19	1022	20230726	20.25	1350	-8.96	20230117	1022	20.25	20230726	1600	-23.19	20221209	1022	20.25	20230726	3.23	N	020180	500	192 억	2738839	N	N	N	N
117	20231208	130316	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1209	17	2	1.43	177316644	147150	53.39	1192	1218	1183	1549	835	1192	1205.01	7.13	0	26430	1228	1210	1200	1182	1172	1205	1177	192	357	500	830	1	1	38428915	465	-1209.00	1.62	03	0.38	-1.00	744.00	1600	20221209	-24.44	1022	20230726	18.30	1350	-10.44	20230117	1022	18.30	20230726	1600	-24.44	20221209	1022	18.30	20230726	3.23	N	020180	500	192 억	2738839	N	N	N	N
118	20231208	120312	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1213	21	2	1.76	154191830	127967	46.43	1192	1218	1183	1549	835	1192	1204.93	7.13	0	22995	1228	1210	1200	1182	1172	1205	1177	192	357	500	830	1	1	38428915	466	-1213.00	1.63	03	0.33	-1.00	744.00	1600	20221209	-24.19	1022	20230726	18.69	1350	-10.15	20230117	1022	18.69	20230726	1600	-24.19	20221209	1022	18.69	20230726	3.23	N	020180	500	192 억	2738839	N	N	N	N
119	20231208	110310	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1202	10	2	0.84	123255957	102373	37.14	1192	1218	1183	1549	835	1192	1203.99	7.13	0	25566	1228	1210	1200	1182	1172	1205	1177	192	357	500	830	1	1	38428915	462	-1202.00	1.62	03	0.27	-1.00	744.00	1600	20221209	-24.88	1022	20230726	17.61	1350	-10.96	20230117	1022	17.61	20230726	1600	-24.88	20221209	1022	17.61	20230726	3.23	N	020180	500	192 억	2738839	N	N	N	N
120	20231208	100316	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1208	16	2	1.34	71672383	59490	21.58	1192	1218	1183	1549	835	1192	1204.78	7.13	0	14311	1228	1210	1200	1182	1172	1205	1177	192	357	500	830	1	1	38428915	464	-1208.00	1.62	03	0.15	-1.00	744.00	1600	20221209	-24.50	1022	20230726	18.20	1350	-10.52	20230117	1022	18.20	20230726	1600	-24.50	20221209	1022	18.20	20230726	3.23	N	020180	500	192 억	2738839	N	N	N	N
121	20231208	090314	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1196	4	2	0.34	7406562	6212	2.25	1192	1199	1192	1549	835	1192	1192.30	7.13	0	1362	1228	1210	1200	1182	1172	1205	1177	192	357	500	830	1	1	38428915	460	-1196.00	1.61	03	0.02	-1.00	744.00	1600	20221209	-25.25	1022	20230726	17.03	1350	-11.41	20230117	1022	17.03	20230726	1600	-25.25	20221209	1022	17.03	20230726	3.23	N	020180	500	192 억	2738839	N	N	N	N
122	20231207	160313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1192	-17	5	-1.41	296284496	246114	75.12	1212	1218	1190	1571	847	1209	1203.87	7.04	0	27838	1262	1235	1222	1195	1182	1229	1189	192	362	500	840	1	1	38428915	458	-1192.00	1.60	03	0.64	-1.00	744.00	1600	20221209	-25.50	1022	20230726	16.63	1350	-11.70	20230117	1022	16.63	20230726	1600	-25.50	20221209	1022	16.63	20230726	3.45	N	020180	500	192 억	2705717	N	N	N	N
123	20231207	150315	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1209	0	3	0.00	218715022	181207	55.31	1212	1218	1199	1571	847	1209	1206.99	7.04	0	19878	1262	1235	1222	1195	1182	1229	1189	192	362	500	840	1	1	38428915	465	-1209.00	1.62	03	0.47	-1.00	744.00	1600	20221209	-24.44	1022	20230726	18.30	1350	-10.44	20230117	1022	18.30	20230726	1600	-24.44	20221209	1022	18.30	20230726	3.45	N	020180	500	192 억	2705717	N	N	N	N
124	20231207	140313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1215	6	2	0.50	173042167	143250	43.72	1212	1218	1201	1571	847	1209	1207.97	7.04	0	18852	1262	1235	1222	1195	1182	1229	1189	192	362	500	840	1	1	38428915	467	-1215.00	1.63	03	0.37	-1.00	744.00	1600	20221209	-24.06	1022	20230726	18.88	1350	-10.00	20230117	1022	18.88	20230726	1600	-24.06	20221209	1022	18.88	20230726	3.45	N	020180	500	192 억	2705717	N	N	N	N
125	20231207	130313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1214	5	2	0.41	163290619	135219	41.27	1212	1218	1201	1571	847	1209	1207.60	7.04	0	18868	1262	1235	1222	1195	1182	1229	1189	192	362	500	840	1	1	38428915	467	-1214.00	1.63	03	0.35	-1.00	744.00	1600	20221209	-24.12	1022	20230726	18.79	1350	-10.07	20230117	1022	18.79	20230726	1600	-24.12	20221209	1022	18.79	20230726	3.45	N	020180	500	192 억	2705717	N	N	N	N
126	20231207	120314	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1210	1	2	0.08	140449014	116369	35.52	1212	1218	1201	1571	847	1209	1206.93	7.04	0	16577	1262	1235	1222	1195	1182	1229	1189	192	362	500	840	1	1	38428915	465	-1210.00	1.63	03	0.30	-1.00	744.00	1600	20221209	-24.38	1022	20230726	18.40	1350	-10.37	20230117	1022	18.40	20230726	1600	-24.38	20221209	1022	18.40	20230726	3.45	N	020180	500	192 억	2705717	N	N	N	N
127	20231207	110310	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1208	-1	5	-0.08	105130323	87126	26.59	1212	1218	1201	1571	847	1209	1206.65	7.04	0	15449	1262	1235	1222	1195	1182	1229	1189	192	362	500	840	1	1	38428915	464	-1208.00	1.62	03	0.23	-1.00	744.00	1600	20221209	-24.50	1022	20230726	18.20	1350	-10.52	20230117	1022	18.20	20230726	1600	-24.50	20221209	1022	18.20	20230726	3.45	N	020180	500	192 억	2705717	N	N	N	N
128	20231207	100312	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1208	-1	5	-0.08	64155521	53122	16.21	1212	1218	1202	1571	847	1209	1207.70	7.04	0	1363	1262	1235	1222	1195	1182	1229	1189	192	362	500	840	1	1	38428915	464	-1208.00	1.62	03	0.14	-1.00	744.00	1600	20221209	-24.50	1022	20230726	18.20	1350	-10.52	20230117	1022	18.20	20230726	1600	-24.50	20221209	1022	18.20	20230726	3.45	N	020180	500	192 억	2705717	N	N	N	N
129	20231207	090313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1217	8	2	0.66	2104213	1732	0.53	1212	1217	1212	1571	847	1209	1214.90	7.04	0	-884	1262	1235	1222	1195	1182	1229	1189	192	362	500	840	1	1	38428915	468	-1217.00	1.64	03	0.00	-1.00	744.00	1600	20221209	-23.94	1022	20230726	19.08	1350	-9.85	20230117	1022	19.08	20230726	1600	-23.94	20221209	1022	19.08	20230726	3.45	N	020180	500	192 억	2705717	N	N	N	N
130	20231206	160307	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1209	-36	5	-2.89	400843454	326362	79.83	1245	1249	1209	1618	872	1245	1228.22	7.08	0	-19514	1303	1273	1250	1220	1197	1262	1209	192	373	500	870	1	1	38428915	465	-1209.00	1.62	03	0.85	-1.00	744.00	1600	20221209	-24.44	1022	20230726	18.30	1350	-10.44	20230117	1022	18.30	20230726	1600	-24.44	20221209	1022	18.30	20230726	3.49	N	020180	500	192 억	2722063	N	N	N	N
131	20231206	150314	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1222	-23	5	-1.85	319478992	259256	63.42	1245	1249	1213	1618	872	1245	1232.29	7.08	0	-16206	1303	1273	1250	1220	1197	1262	1209	192	373	500	870	1	1	38428915	470	-1222.00	1.64	03	0.67	-1.00	744.00	1600	20221209	-23.62	1022	20230726	19.57	1350	-9.48	20230117	1022	19.57	20230726	1600	-23.62	20221209	1022	19.57	20230726	3.49	N	020180	500	192 억	2722063	N	N	N	N
132	20231206	140312	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1235	-10	5	-0.80	185601685	149718	36.62	1245	1249	1230	1618	872	1245	1239.68	7.08	0	-22596	1303	1273	1250	1220	1197	1262	1209	192	373	500	870	1	1	38428915	475	-1235.00	1.66	03	0.39	-1.00	744.00	1600	20221209	-22.81	1022	20230726	20.84	1350	-8.52	20230117	1022	20.84	20230726	1600	-22.81	20221209	1022	20.84	20230726	3.49	N	020180	500	192 억	2722063	N	N	N	N
133	20231206	130311	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1239	-6	5	-0.48	139273060	112172	27.44	1245	1249	1235	1618	872	1245	1241.60	7.08	0	-14808	1303	1273	1250	1220	1197	1262	1209	192	373	500	870	1	1	38428915	476	-1239.00	1.67	03	0.29	-1.00	744.00	1600	20221209	-22.56	1022	20230726	21.23	1350	-8.22	20230117	1022	21.23	20230726	1600	-22.56	20221209	1022	21.23	20230726	3.49	N	020180	500	192 억	2722063	N	N	N	N
134	20231206	120309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1244	-1	5	-0.08	118005771	95002	23.24	1245	1249	1235	1618	872	1245	1242.14	7.08	0	-9394	1303	1273	1250	1220	1197	1262	1209	192	373	500	870	1	1	38428915	478	-1244.00	1.67	03	0.25	-1.00	744.00	1600	20221209	-22.25	1022	20230726	21.72	1350	-7.85	20230117	1022	21.72	20230726	1600	-22.25	20221209	1022	21.72	20230726	3.49	N	020180	500	192 억	2722063	N	N	N	N
135	20231206	110314	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1240	-5	5	-0.40	104780720	84383	20.64	1245	1249	1235	1618	872	1245	1241.73	7.08	0	-3921	1303	1273	1250	1220	1197	1262	1209	192	373	500	870	1	1	38428915	477	-1240.00	1.67	03	0.22	-1.00	744.00	1600	20221209	-22.50	1022	20230726	21.33	1350	-8.15	20230117	1022	21.33	20230726	1600	-22.50	20221209	1022	21.33	20230726	3.49	N	020180	500	192 억	2722063	N	N	N	N
136	20231206	100311	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1243	-2	5	-0.16	73402976	59187	14.48	1245	1249	1235	1618	872	1245	1240.19	7.08	0	-1503	1303	1273	1250	1220	1197	1262	1209	192	373	500	870	1	1	38428915	478	-1243.00	1.67	03	0.15	-1.00	744.00	1600	20221209	-22.31	1022	20230726	21.62	1350	-7.93	20230117	1022	21.62	20230726	1600	-22.31	20221209	1022	21.62	20230726	3.49	N	020180	500	192 억	2722063	N	N	N	N
137	20231206	090311	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1240	-5	5	-0.40	6865140	5520	1.35	1245	1245	1240	1618	872	1245	1243.68	7.08	0	312	1303	1273	1250	1220	1197	1262	1209	192	373	500	870	1	1	38428915	477	-1240.00	1.67	03	0.01	-1.00	744.00	1600	20221209	-22.50	1022	20230726	21.33	1350	-8.15	20230117	1022	21.33	20230726	1600	-22.50	20221209	1022	21.33	20230726	3.49	N	020180	500	192 억	2722063	N	N	N	N
138	20231205	160312	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1245	-24	5	-1.89	504129815	403416	95.59	1280	1280	1227	1649	889	1269	1249.65	7.22	0	-57151	1297	1283	1271	1257	1245	1290	1264	192	380	500	880	1	1	38428915	478	-1245.00	1.67	03	1.05	-1.00	744.00	1600	20221209	-22.19	1022	20230726	21.82	1350	-7.78	20230117	1022	21.82	20230726	1600	-22.19	20221209	1022	21.82	20230726	3.65	N	020180	500	192 억	2775903	N	N	N	N
139	20231205	150311	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1241	-28	5	-2.21	416266817	332466	78.78	1280	1280	1237	1649	889	1269	1252.06	7.22	0	-58381	1297	1283	1271	1257	1245	1290	1264	192	380	500	880	1	1	38428915	477	-1241.00	1.67	03	0.87	-1.00	744.00	1600	20221209	-22.44	1022	20230726	21.43	1350	-8.07	20230117	1022	21.43	20230726	1600	-22.44	20221209	1022	21.43	20230726	3.65	N	020180	500	192 억	2775903	N	N	N	N
140	20231205	140312	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1260	-9	5	-0.71	349123620	278487	65.99	1280	1280	1242	1649	889	1269	1253.64	7.22	0	-55131	1297	1283	1271	1257	1245	1290	1264	192	380	500	880	1	1	38428915	484	-1260.00	1.69	03	0.72	-1.00	744.00	1600	20221209	-21.25	1022	20230726	23.29	1350	-6.67	20230117	1022	23.29	20230726	1600	-21.25	20221209	1022	23.29	20230726	3.65	N	020180	500	192 억	2775903	N	N	N	N
141	20231205	130313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1256	-13	5	-1.02	245835776	196061	46.46	1280	1280	1242	1649	889	1269	1253.87	7.22	0	-52250	1297	1283	1271	1257	1245	1290	1264	192	380	500	880	1	1	38428915	483	-1256.00	1.69	03	0.51	-1.00	744.00	1600	20221209	-21.50	1022	20230726	22.90	1350	-6.96	20230117	1022	22.90	20230726	1600	-21.50	20221209	1022	22.90	20230726	3.65	N	020180	500	192 억	2775903	N	N	N	N
142	20231205	120310	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1253	-16	5	-1.26	219799345	175362	41.55	1280	1280	1242	1649	889	1269	1253.40	7.22	0	-49880	1297	1283	1271	1257	1245	1290	1264	192	380	500	880	1	1	38428915	482	-1253.00	1.68	03	0.46	-1.00	744.00	1600	20221209	-21.69	1022	20230726	22.60	1350	-7.19	20230117	1022	22.60	20230726	1600	-21.69	20221209	1022	22.60	20230726	3.65	N	020180	500	192 억	2775903	N	N	N	N
143	20231205	110310	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1250	-19	5	-1.50	188993483	150772	35.72	1280	1280	1242	1649	889	1269	1253.51	7.22	0	-46382	1297	1283	1271	1257	1245	1290	1264	192	380	500	880	1	1	38428915	480	-1250.00	1.68	03	0.39	-1.00	744.00	1600	20221209	-21.88	1022	20230726	22.31	1350	-7.41	20230117	1022	22.31	20230726	1600	-21.88	20221209	1022	22.31	20230726	3.65	N	020180	500	192 억	2775903	N	N	N	N
144	20231205	100310	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1255	-14	5	-1.10	101961540	81051	19.20	1280	1280	1253	1649	889	1269	1257.99	7.22	0	-41757	1297	1283	1271	1257	1245	1290	1264	192	380	500	880	1	1	38428915	482	-1255.00	1.69	03	0.21	-1.00	744.00	1600	20221209	-21.56	1022	20230726	22.80	1350	-7.04	20230117	1022	22.80	20230726	1600	-21.56	20221209	1022	22.80	20230726	3.65	N	020180	500	192 억	2775903	N	N	N	N
145	20231205	090308	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1267	-2	5	-0.16	14702512	11544	2.74	1280	1280	1262	1649	889	1269	1273.61	7.22	0	-7055	1297	1283	1271	1257	1245	1290	1264	192	380	500	880	1	1	38428915	487	-1267.00	1.70	03	0.03	-1.00	744.00	1600	20221209	-20.81	1022	20230726	23.97	1350	-6.15	20230117	1022	23.97	20230726	1600	-20.81	20221209	1022	23.97	20230726	3.65	N	020180	500	192 억	2775903	N	N	N	N
146	20231204	160310	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1269	8	2	0.63	531927708	418036	132.10	1261	1285	1259	1639	883	1261	1272.44	7.07	0	46572	1288	1274	1263	1249	1238	1281	1256	192	378	500	880	1	1	38428915	488	-1269.00	1.71	03	1.09	-1.00	744.00	1600	20221209	-20.69	1022	20230726	24.17	1350	-6.00	20230117	1022	24.17	20230726	1600	-20.69	20221209	1022	24.17	20230726	3.69	N	020180	500	192 억	2716787	N	N	N	N
147	20231204	150312	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1271	10	2	0.79	504873679	396744	125.38	1261	1285	1259	1639	883	1261	1272.54	7.07	0	48285	1288	1274	1263	1249	1238	1281	1256	192	378	500	880	1	1	38428915	488	-1271.00	1.71	03	1.03	-1.00	744.00	1600	20221209	-20.56	1022	20230726	24.36	1350	-5.85	20230117	1022	24.36	20230726	1600	-20.56	20221209	1022	24.36	20230726	3.69	N	020180	500	192 억	2716787	N	N	N	N
148	20231204	140309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1274	13	2	1.03	480413821	377493	119.29	1261	1285	1259	1639	883	1261	1272.64	7.07	0	50723	1288	1274	1263	1249	1238	1281	1256	192	378	500	880	1	1	38428915	490	-1274.00	1.71	03	0.98	-1.00	744.00	1600	20221209	-20.38	1022	20230726	24.66	1350	-5.63	20230117	1022	24.66	20230726	1600	-20.38	20221209	1022	24.66	20230726	3.69	N	020180	500	192 억	2716787	N	N	N	N
149	20231204	130309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1281	20	2	1.59	434344647	341307	107.86	1261	1285	1259	1639	883	1261	1272.59	7.07	0	53766	1288	1274	1263	1249	1238	1281	1256	192	378	500	880	1	1	38428915	492	-1281.00	1.72	03	0.89	-1.00	744.00	1600	20221209	-19.94	1022	20230726	25.34	1350	-5.11	20230117	1022	25.34	20230726	1600	-19.94	20221209	1022	25.34	20230726	3.69	N	020180	500	192 억	2716787	N	N	N	N
150	20231204	120309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1280	19	2	1.51	376510184	296078	93.56	1261	1285	1259	1639	883	1261	1271.66	7.07	0	60322	1288	1274	1263	1249	1238	1281	1256	192	378	500	880	1	1	38428915	492	-1280.00	1.72	03	0.77	-1.00	744.00	1600	20221209	-20.00	1022	20230726	25.24	1350	-5.19	20230117	1022	25.24	20230726	1600	-20.00	20221209	1022	25.24	20230726	3.69	N	020180	500	192 억	2716787	N	N	N	N
151	20231204	110309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1283	22	2	1.74	323383513	254530	80.43	1261	1285	1259	1639	883	1261	1270.51	7.07	0	63823	1288	1274	1263	1249	1238	1281	1256	192	378	500	880	1	1	38428915	493	-1283.00	1.72	03	0.66	-1.00	744.00	1600	20221209	-19.81	1022	20230726	25.54	1350	-4.96	20230117	1022	25.54	20230726	1600	-19.81	20221209	1022	25.54	20230726	3.69	N	020180	500	192 억	2716787	N	N	N	N
152	20231204	100309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1265	4	2	0.32	86008878	68064	21.51	1261	1273	1259	1639	883	1261	1263.65	7.07	0	-11570	1288	1274	1263	1249	1238	1281	1256	192	378	500	880	1	1	38428915	486	-1265.00	1.70	03	0.18	-1.00	744.00	1600	20221209	-20.94	1022	20230726	23.78	1350	-6.30	20230117	1022	23.78	20230726	1600	-20.94	20221209	1022	23.78	20230726	3.69	N	020180	500	192 억	2716787	N	N	N	N
153	20231204	090309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1266	5	2	0.40	7438638	5891	1.86	1261	1268	1261	1639	883	1261	1262.71	7.07	0	-1005	1288	1274	1263	1249	1238	1281	1256	192	378	500	880	1	1	38428915	487	-1266.00	1.70	03	0.02	-1.00	744.00	1600	20221209	-20.88	1022	20230726	23.87	1350	-6.22	20230117	1022	23.87	20230726	1600	-20.88	20221209	1022	23.87	20230726	3.69	N	020180	500	192 억	2716787	N	N	N	N
154	20231201	160309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1261	2	2	0.16	399821828	316437	133.45	1259	1277	1252	1636	882	1259	1263.51	6.96	0	45370	1304	1281	1256	1233	1208	1283	1235	192	377	500	880	1	1	38428915	485	-1261.00	1.69	03	0.82	-1.00	744.00	1600	20221209	-21.19	1022	20230726	23.39	1350	-6.59	20230117	1022	23.39	20230726	1600	-21.19	20221209	1022	23.39	20230726	3.73	N	020180	500	192 억	2673822	N	N	N	N
155	20231201	150309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1261	2	2	0.16	382120717	302401	127.53	1259	1277	1252	1636	882	1259	1263.62	6.96	0	43027	1304	1281	1256	1233	1208	1283	1235	192	377	500	880	1	1	38428915	485	-1261.00	1.69	03	0.79	-1.00	744.00	1600	20221209	-21.19	1022	20230726	23.39	1350	-6.59	20230117	1022	23.39	20230726	1600	-21.19	20221209	1022	23.39	20230726	3.73	N	020180	500	192 억	2673822	N	N	N	N
156	20231201	140309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1262	3	2	0.24	368088675	291273	122.84	1259	1277	1252	1636	882	1259	1263.72	6.96	0	41428	1304	1281	1256	1233	1208	1283	1235	192	377	500	880	1	1	38428915	485	-1262.00	1.70	03	0.76	-1.00	744.00	1600	20221209	-21.12	1022	20230726	23.48	1350	-6.52	20230117	1022	23.48	20230726	1600	-21.12	20221209	1022	23.48	20230726	3.73	N	020180	500	192 억	2673822	N	N	N	N
157	20231201	130308	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1262	3	2	0.24	329698514	260900	110.03	1259	1277	1252	1636	882	1259	1263.70	6.96	0	42548	1304	1281	1256	1233	1208	1283	1235	192	377	500	880	1	1	38428915	485	-1262.00	1.70	03	0.68	-1.00	744.00	1600	20221209	-21.12	1022	20230726	23.48	1350	-6.52	20230117	1022	23.48	20230726	1600	-21.12	20221209	1022	23.48	20230726	3.73	N	020180	500	192 억	2673822	N	N	N	N
158	20231201	120309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1259	0	3	0.00	266855874	210912	88.95	1259	1277	1252	1636	882	1259	1265.25	6.96	0	36693	1304	1281	1256	1233	1208	1283	1235	192	377	500	880	1	1	38428915	484	-1259.00	1.69	03	0.55	-1.00	744.00	1600	20221209	-21.31	1022	20230726	23.19	1350	-6.74	20230117	1022	23.19	20230726	1600	-21.31	20221209	1022	23.19	20230726	3.73	N	020180	500	192 억	2673822	N	N	N	N
159	20231201	110309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1262	3	2	0.24	189172151	149217	62.93	1259	1277	1252	1636	882	1259	1267.77	6.96	0	45554	1304	1281	1256	1233	1208	1283	1235	192	377	500	880	1	1	38428915	485	-1262.00	1.70	03	0.39	-1.00	744.00	1600	20221209	-21.12	1022	20230726	23.48	1350	-6.52	20230117	1022	23.48	20230726	1600	-21.12	20221209	1022	23.48	20230726	3.73	N	020180	500	192 억	2673822	N	N	N	N
160	20231201	100309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1271	12	2	0.95	141878712	111966	47.22	1259	1277	1252	1636	882	1259	1267.16	6.96	0	38387	1304	1281	1256	1233	1208	1283	1235	192	377	500	880	1	1	38428915	488	-1271.00	1.71	03	0.29	-1.00	744.00	1600	20221209	-20.56	1022	20230726	24.36	1350	-5.85	20230117	1022	24.36	20230726	1600	-20.56	20221209	1022	24.36	20230726	3.73	N	020180	500	192 억	2673822	N	N	N	N
161	20231201	090306	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1256	-3	5	-0.24	12042151	9566	4.03	1259	1260	1255	1636	882	1259	1258.85	6.96	0	-1912	1304	1281	1256	1233	1208	1283	1235	192	377	500	880	1	1	38428915	483	-1256.00	1.69	03	0.02	-1.00	744.00	1600	20221209	-21.50	1022	20230726	22.90	1350	-6.96	20230117	1022	22.90	20230726	1600	-21.50	20221209	1022	22.90	20230726	3.73	N	020180	500	192 억	2673822	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History