KissMeData/033230/price/prices-20231201.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	20231229	160437	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3140	50	2	1.62	1705373885	553285	73.09	3075	3145	3015	4015	2165	3090	3080.56	2.71	-51450	-52436	3183	3136	3043	2996	2903	3160	3020	196	925	500	1970	5	1	39215380	1231	104.67	1.57	12	1.41	30.00	1996.00	5320	20230620	-40.98	1890	20221227	66.14	5320	-40.98	20230620	1890	66.14	20230103	5320	-40.98	20230620	1890	66.14	20230103	3.66	N	033230	500	196 억		1061219	N	N	0	N	00	N
3	20231229	150434	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3140	50	2	1.62	1705373885	553285	73.09	3075	3145	3015	4015	2165	3090	3080.56	2.71	-51450	-52436	3183	3136	3043	2996	2903	3160	3020	196	925	500	1970	5	1	39215380	1231	104.67	1.57	12	1.41	30.00	1996.00	5320	20230620	-40.98	1890	20221227	66.14	5320	-40.98	20230620	1890	66.14	20230103	5320	-40.98	20230620	1890	66.14	20230103	3.66	N	033230	500	196 억		1061219	N	N	0	N	00	N
4	20231229	140434	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3140	50	2	1.62	1705373885	553285	73.09	3075	3145	3015	4015	2165	3090	3080.56	2.71	-51450	-52436	3183	3136	3043	2996	2903	3160	3020	196	925	500	1970	5	1	39215380	1231	104.67	1.57	12	1.41	30.00	1996.00	5320	20230620	-40.98	1890	20221227	66.14	5320	-40.98	20230620	1890	66.14	20230103	5320	-40.98	20230620	1890	66.14	20230103	3.66	N	033230	500	196 억		1061219	N	N	0	N	00	N
5	20231229	130434	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3140	50	2	1.62	1705373885	553285	73.09	3075	3145	3015	4015	2165	3090	3080.56	2.71	-51450	-52436	3183	3136	3043	2996	2903	3160	3020	196	925	500	1970	5	1	39215380	1231	104.67	1.57	12	1.41	30.00	1996.00	5320	20230620	-40.98	1890	20221227	66.14	5320	-40.98	20230620	1890	66.14	20230103	5320	-40.98	20230620	1890	66.14	20230103	3.66	N	033230	500	196 억		1061219	N	N	0	N	00	N
6	20231229	120434	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3140	50	2	1.62	1705373885	553285	73.09	3075	3145	3015	4015	2165	3090	3080.56	2.71	-51450	-52436	3183	3136	3043	2996	2903	3160	3020	196	925	500	1970	5	1	39215380	1231	104.67	1.57	12	1.41	30.00	1996.00	5320	20230620	-40.98	1890	20221227	66.14	5320	-40.98	20230620	1890	66.14	20230103	5320	-40.98	20230620	1890	66.14	20230103	3.66	N	033230	500	196 억		1061219	N	N	0	N	00	N
7	20231229	110418	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3140	50	2	1.62	1705373885	553285	73.09	3075	3145	3015	4015	2165	3090	3080.56	2.71	-51450	-52436	3183	3136	3043	2996	2903	3160	3020	196	925	500	1970	5	1	39215380	1231	104.67	1.57	12	1.41	30.00	1996.00	5320	20230620	-40.98	1890	20221227	66.14	5320	-40.98	20230620	1890	66.14	20230103	5320	-40.98	20230620	1890	66.14	20230103	3.66	N	033230	500	196 억		1061219	N	N	0	N	00	N
8	20231229	100421	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3140	50	2	1.62	1705373885	553285	73.09	3075	3145	3015	4015	2165	3090	3080.56	2.71	-51450	-52436	3183	3136	3043	2996	2903	3160	3020	196	925	500	1970	5	1	39215380	1231	104.67	1.57	12	1.41	30.00	1996.00	5320	20230620	-40.98	1890	20221227	66.14	5320	-40.98	20230620	1890	66.14	20230103	5320	-40.98	20230620	1890	66.14	20230103	3.66	N	033230	500	196 억		1061219	N	N	0	N	00	N
9	20231229	090421	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3140	50	2	1.62	1705373885	553285	73.09	3075	3145	3015	4015	2165	3090	3080.56	2.71	-51450	-52436	3183	3136	3043	2996	2903	3160	3020	196	925	500	1970	5	1	39215380	1231	104.67	1.57	12	1.41	30.00	1996.00	5320	20230620	-40.98	1890	20221227	66.14	5320	-40.98	20230620	1890	66.14	20230103	5320	-40.98	20230620	1890	66.14	20230103	3.66	N	033230	500	196 억		1061219	N	N	0	N	00	N
10	20231228	160417	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3140	50	2	1.62	1693905005	549632	72.61	3075	3145	3015	4015	2165	3090	3080.56	2.84	0	-52436	3183	3136	3043	2996	2903	3160	3020	196	925	500	1970	5	1	39215380	1231	104.67	1.57	12	1.40	30.00	1996.00	5320	20230620	-40.98	1890	20221227	66.14	5320	-40.98	20230620	1890	66.14	20230103	5320	-40.98	20230620	1890	66.14	20230103	3.66	N	033230	500	196 억		1112669	N	N	0	N	00	N
11	20231228	150421	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3105	15	2	0.49	1170526010	382372	50.51	3075	3125	3015	4015	2165	3090	3061.22	2.84	0	-19315	3183	3136	3043	2996	2903	3160	3020	196	925	500	1970	5	1	39215380	1218	103.50	1.56	12	0.98	30.00	1996.00	5320	20230620	-41.64	1890	20221227	64.29	5320	-41.64	20230620	1890	64.29	20230103	5320	-41.64	20230620	1890	64.29	20230103	3.66	N	033230	500	196 억		1112669	N	N	0	N	00	N
12	20231228	140417	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3080	-10	5	-0.32	909252590	298145	39.39	3075	3085	3015	4015	2165	3090	3049.70	2.84	0	-8422	3183	3136	3043	2996	2903	3160	3020	196	925	500	1970	5	1	39215380	1208	102.67	1.54	12	0.76	30.00	1996.00	5320	20230620	-42.11	1890	20221227	62.96	5320	-42.11	20230620	1890	62.96	20230103	5320	-42.11	20230620	1890	62.96	20230103	3.66	N	033230	500	196 억		1112669	N	N	0	N	00	N
13	20231228	130418	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3085	-5	5	-0.16	786777995	258251	34.12	3075	3085	3015	4015	2165	3090	3046.56	2.84	0	-7727	3183	3136	3043	2996	2903	3160	3020	196	925	500	1970	5	1	39215380	1210	102.83	1.55	12	0.66	30.00	1996.00	5320	20230620	-42.01	1890	20221227	63.23	5320	-42.01	20230620	1890	63.23	20230103	5320	-42.01	20230620	1890	63.23	20230103	3.66	N	033230	500	196 억		1112669	N	N	0	N	00	N
14	20231228	120419	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3045	-45	5	-1.46	659274125	216732	28.63	3075	3075	3015	4015	2165	3090	3041.89	2.84	0	-6556	3183	3136	3043	2996	2903	3160	3020	196	925	500	1970	5	1	39215380	1194	101.50	1.53	12	0.55	30.00	1996.00	5320	20230620	-42.76	1890	20221227	61.11	5320	-42.76	20230620	1890	61.11	20230103	5320	-42.76	20230620	1890	61.11	20230103	3.66	N	033230	500	196 억		1112669	N	N	0	N	00	N
15	20231228	110418	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3050	-40	5	-1.29	592115025	194682	25.72	3075	3075	3015	4015	2165	3090	3041.45	2.84	0	-5868	3183	3136	3043	2996	2903	3160	3020	196	925	500	1970	5	1	39215380	1196	101.67	1.53	12	0.50	30.00	1996.00	5320	20230620	-42.67	1890	20221227	61.38	5320	-42.67	20230620	1890	61.38	20230103	5320	-42.67	20230620	1890	61.38	20230103	3.66	N	033230	500	196 억		1112669	N	N	0	N	00	N
16	20231228	100416	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3050	-40	5	-1.29	493587825	162382	21.45	3075	3075	3015	4015	2165	3090	3039.67	2.84	0	-8620	3183	3136	3043	2996	2903	3160	3020	196	925	500	1970	5	1	39215380	1196	101.67	1.53	12	0.41	30.00	1996.00	5320	20230620	-42.67	1890	20221227	61.38	5320	-42.67	20230620	1890	61.38	20230103	5320	-42.67	20230620	1890	61.38	20230103	3.66	N	033230	500	196 억		1112669	N	N	0	N	00	N
17	20231228	090416	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3040	-50	5	-1.62	133219160	43702	5.77	3075	3075	3030	4015	2165	3090	3048.35	2.84	0	726	3183	3136	3043	2996	2903	3160	3020	196	925	500	1970	5	1	39215380	1192	101.33	1.52	12	0.11	30.00	1996.00	5320	20230620	-42.86	1890	20221227	60.85	5320	-42.86	20230620	1890	60.85	20230103	5320	-42.86	20230620	1890	60.85	20230103	3.66	N	033230	500	196 억		1112669	N	N	0	N	00	N
18	20231227	160415	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3090	120	2	4.04	2261003220	746843	120.51	2950	3090	2950	3860	2080	2970	3027.29	2.69	0	55266	3130	3050	3010	2930	2890	3030	2910	196	890	500	1900	5	1	39215380	1212	103.00	1.55	12	1.90	30.00	1996.00	5320	20230620	-41.92	1890	20221227	63.49	5320	-41.92	20230620	1890	63.49	20230103	5320	-41.92	20230620	1890	63.49	20221227	3.50	N	033230	500	196 억		1056728	N	N	0	N	00	N
19	20231227	150420	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3055	85	2	2.86	1924340990	637244	102.82	2950	3065	2950	3860	2080	2970	3019.85	2.69	0	83544	3130	3050	3010	2930	2890	3030	2910	196	890	500	1900	5	1	39215380	1198	101.83	1.53	12	1.62	30.00	1996.00	5320	20230620	-42.58	1890	20221227	61.64	5320	-42.58	20230620	1890	61.64	20230103	5320	-42.58	20230620	1890	61.64	20221227	3.50	N	033230	500	196 억		1056728	N	N	0	N	00	N
20	20231227	140419	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3035	65	2	2.19	1474265005	489426	78.97	2950	3050	2950	3860	2080	2970	3012.30	2.69	0	79642	3130	3050	3010	2930	2890	3030	2910	196	890	500	1900	5	1	39215380	1190	101.17	1.52	12	1.25	30.00	1996.00	5320	20230620	-42.95	1890	20221227	60.58	5320	-42.95	20230620	1890	60.58	20230103	5320	-42.95	20230620	1890	60.58	20221227	3.50	N	033230	500	196 억		1056728	N	N	0	N	00	N
21	20231227	130415	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3030	60	2	2.02	1335627705	443533	71.57	2950	3050	2950	3860	2080	2970	3011.41	2.69	0	86653	3130	3050	3010	2930	2890	3030	2910	196	890	500	1900	5	1	39215380	1188	101.00	1.52	12	1.13	30.00	1996.00	5320	20230620	-43.05	1890	20221227	60.32	5320	-43.05	20230620	1890	60.32	20230103	5320	-43.05	20230620	1890	60.32	20221227	3.50	N	033230	500	196 억		1056728	N	N	0	N	00	N
22	20231227	120414	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3025	55	2	1.85	1218079365	404619	65.29	2950	3050	2950	3860	2080	2970	3010.52	2.69	0	85830	3130	3050	3010	2930	2890	3030	2910	196	890	500	1900	5	1	39215380	1186	100.83	1.52	12	1.03	30.00	1996.00	5320	20230620	-43.14	1890	20221227	60.05	5320	-43.14	20230620	1890	60.05	20230103	5320	-43.14	20230620	1890	60.05	20221227	3.50	N	033230	500	196 억		1056728	N	N	0	N	00	N
23	20231227	110418	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3030	60	2	2.02	1037646565	345166	55.69	2950	3040	2950	3860	2080	2970	3006.31	2.69	0	86457	3130	3050	3010	2930	2890	3030	2910	196	890	500	1900	5	1	39215380	1188	101.00	1.52	12	0.88	30.00	1996.00	5320	20230620	-43.05	1890	20221227	60.32	5320	-43.05	20230620	1890	60.32	20230103	5320	-43.05	20230620	1890	60.32	20221227	3.50	N	033230	500	196 억		1056728	N	N	0	N	00	N
24	20231227	100418	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3020	50	2	1.68	621697370	207003	33.40	2950	3030	2950	3860	2080	2970	3003.45	2.69	0	82095	3130	3050	3010	2930	2890	3030	2910	196	890	500	1900	5	1	39215380	1184	100.67	1.51	12	0.53	30.00	1996.00	5320	20230620	-43.23	1890	20221227	59.79	5320	-43.23	20230620	1890	59.79	20230103	5320	-43.23	20230620	1890	59.79	20221227	3.50	N	033230	500	196 억		1056728	N	N	0	N	00	N
25	20231227	090418	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3000	30	2	1.01	109841285	36935	5.96	2950	3015	2950	3860	2080	2970	2973.99	2.69	0	14167	3130	3050	3010	2930	2890	3030	2910	196	890	500	1900	5	1	39215380	1176	100.00	1.50	12	0.09	30.00	1996.00	5320	20230620	-43.61	1890	20221227	58.73	5320	-43.61	20230620	1890	58.73	20230103	5320	-43.61	20230620	1890	58.73	20221227	3.50	N	033230	500	196 억		1056728	N	N	0	N	00	N
26	20231226	160418	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2970	-65	5	-2.14	1838023755	609191	44.12	3070	3090	2970	3945	2125	3035	3017.38	2.75	0	-18733	3208	3121	3068	2981	2928	3095	2955	196	910	500	1940	5	1	39215380	1165	99.00	1.49	12	1.55	30.00	1996.00	5320	20230620	-44.17	1890	20221227	57.14	5320	-44.17	20230620	1890	57.14	20230103	5320	-44.17	20230620	1890	57.14	20221227	3.64	N	033230	500	196 억		1080139	N	N	0	N	00	N
27	20231226	150417	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2980	-55	5	-1.81	1654813515	547614	39.66	3070	3090	2980	3945	2125	3035	3021.86	2.75	0	-27786	3208	3121	3068	2981	2928	3095	2955	196	910	500	1940	5	1	39215380	1169	99.33	1.49	12	1.40	30.00	1996.00	5320	20230620	-43.98	1890	20221227	57.67	5320	-43.98	20230620	1890	57.67	20230103	5320	-43.98	20230620	1890	57.67	20221227	3.64	N	033230	500	196 억		1080139	N	N	0	N	00	N
28	20231226	140418	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2990	-45	5	-1.48	1488157260	491871	35.63	3070	3090	2985	3945	2125	3035	3025.50	2.75	0	-24892	3208	3121	3068	2981	2928	3095	2955	196	910	500	1940	5	1	39215380	1173	99.67	1.50	12	1.25	30.00	1996.00	5320	20230620	-43.80	1890	20221227	58.20	5320	-43.80	20230620	1890	58.20	20230103	5320	-43.80	20230620	1890	58.20	20221227	3.64	N	033230	500	196 억		1080139	N	N	0	N	00	N
29	20231226	130418	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3005	-30	5	-0.99	1199608265	395657	28.66	3070	3090	3005	3945	2125	3035	3031.94	2.75	0	-23796	3208	3121	3068	2981	2928	3095	2955	196	910	500	1940	5	1	39215380	1178	100.17	1.51	12	1.01	30.00	1996.00	5320	20230620	-43.52	1890	20221227	58.99	5320	-43.52	20230620	1890	58.99	20230103	5320	-43.52	20230620	1890	58.99	20221227	3.64	N	033230	500	196 억		1080139	N	N	0	N	00	N
30	20231226	120417	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3025	-10	5	-0.33	765248085	251932	18.25	3070	3090	3010	3945	2125	3035	3037.52	2.75	0	1270	3208	3121	3068	2981	2928	3095	2955	196	910	500	1940	5	1	39215380	1186	100.83	1.52	12	0.64	30.00	1996.00	5320	20230620	-43.14	1890	20221227	60.05	5320	-43.14	20230620	1890	60.05	20230103	5320	-43.14	20230620	1890	60.05	20221227	3.64	N	033230	500	196 억		1080139	N	N	0	N	00	N
31	20231226	110420	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3025	-10	5	-0.33	604666740	198738	14.39	3070	3090	3010	3945	2125	3035	3042.53	2.75	0	3424	3208	3121	3068	2981	2928	3095	2955	196	910	500	1940	5	1	39215380	1186	100.83	1.52	12	0.51	30.00	1996.00	5320	20230620	-43.14	1890	20221227	60.05	5320	-43.14	20230620	1890	60.05	20230103	5320	-43.14	20230620	1890	60.05	20221227	3.64	N	033230	500	196 억		1080139	N	N	0	N	00	N
32	20231226	100417	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3040	5	2	0.16	486915340	159930	11.58	3070	3090	3010	3945	2125	3035	3044.56	2.75	0	3134	3208	3121	3068	2981	2928	3095	2955	196	910	500	1940	5	1	39215380	1192	101.33	1.52	12	0.41	30.00	1996.00	5320	20230620	-42.86	1890	20221227	60.85	5320	-42.86	20230620	1890	60.85	20230103	5320	-42.86	20230620	1890	60.85	20221227	3.64	N	033230	500	196 억		1080139	N	N	0	N	00	N
33	20231226	090418	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3045	10	2	0.33	103675685	33954	2.46	3070	3075	3030	3945	2125	3035	3053.44	2.75	0	-9053	3208	3121	3068	2981	2928	3095	2955	196	910	500	1940	5	1	39215380	1194	101.50	1.53	12	0.09	30.00	1996.00	5320	20230620	-42.76	1890	20221227	61.11	5320	-42.76	20230620	1890	61.11	20230103	5320	-42.76	20230620	1890	61.11	20221227	3.64	N	033230	500	196 억		1080139	N	N	0	N	00	N
34	20231222	160412	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3035	-55	5	-1.78	4190664640	1368650	140.85	3150	3155	3015	4015	2165	3090	3061.92	2.12	0	250328	3246	3167	3121	3042	2996	3145	3020	196	925	500	1970	5	1	39215380	1190	101.17	1.52	12	3.49	30.00	1996.00	5320	20230620	-42.95	1890	20221227	60.58	5320	-42.95	20230620	1890	60.58	20230103	5320	-42.95	20230620	1890	60.58	20221227	3.58	N	033230	500	196 억		832444	N	N	0	N	00	N
35	20231222	150413	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3040	-50	5	-1.62	3992497710	1303401	134.14	3150	3155	3015	4015	2165	3090	3063.13	2.12	0	247428	3246	3167	3121	3042	2996	3145	3020	196	925	500	1970	5	1	39215380	1192	101.33	1.52	12	3.32	30.00	1996.00	5320	20230620	-42.86	1890	20221227	60.85	5320	-42.86	20230620	1890	60.85	20230103	5320	-42.86	20230620	1890	60.85	20221227	3.58	N	033230	500	196 억		832444	N	N	0	N	00	N
36	20231222	140410	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3055	-35	5	-1.13	3648583460	1190276	122.49	3150	3155	3015	4015	2165	3090	3065.32	2.12	0	242469	3246	3167	3121	3042	2996	3145	3020	196	925	500	1970	5	1	39215380	1198	101.83	1.53	12	3.04	30.00	1996.00	5320	20230620	-42.58	1890	20221227	61.64	5320	-42.58	20230620	1890	61.64	20230103	5320	-42.58	20230620	1890	61.64	20221227	3.58	N	033230	500	196 억		832444	N	N	0	N	00	N
37	20231222	130409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3060	-30	5	-0.97	3393647760	1106742	113.90	3150	3155	3015	4015	2165	3090	3066.33	2.12	0	223281	3246	3167	3121	3042	2996	3145	3020	196	925	500	1970	5	1	39215380	1200	102.00	1.53	12	2.82	30.00	1996.00	5320	20230620	-42.48	1890	20221227	61.90	5320	-42.48	20230620	1890	61.90	20230103	5320	-42.48	20230620	1890	61.90	20221227	3.58	N	033230	500	196 억		832444	N	N	0	N	00	N
38	20231222	120409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3065	-25	5	-0.81	3216504250	1049052	107.96	3150	3155	3015	4015	2165	3090	3066.10	2.12	0	199850	3246	3167	3121	3042	2996	3145	3020	196	925	500	1970	5	1	39215380	1202	102.17	1.54	12	2.68	30.00	1996.00	5320	20230620	-42.39	1890	20221227	62.17	5320	-42.39	20230620	1890	62.17	20230103	5320	-42.39	20230620	1890	62.17	20221227	3.58	N	033230	500	196 억		832444	N	N	0	N	00	N
39	20231222	110411	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3045	-45	5	-1.46	2662934535	866978	89.22	3150	3155	3025	4015	2165	3090	3071.51	2.12	0	147314	3246	3167	3121	3042	2996	3145	3020	196	925	500	1970	5	1	39215380	1194	101.50	1.53	12	2.21	30.00	1996.00	5320	20230620	-42.76	1890	20221227	61.11	5320	-42.76	20230620	1890	61.11	20230103	5320	-42.76	20230620	1890	61.11	20221227	3.58	N	033230	500	196 억		832444	N	N	0	N	00	N
40	20231222	100409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3105	15	2	0.49	779008235	249797	25.71	3150	3155	3085	4015	2165	3090	3118.60	2.12	0	-22920	3246	3167	3121	3042	2996	3145	3020	196	925	500	1970	5	1	39215380	1218	103.50	1.56	12	0.64	30.00	1996.00	5320	20230620	-41.64	1890	20221227	64.29	5320	-41.64	20230620	1890	64.29	20230103	5320	-41.64	20230620	1890	64.29	20221227	3.58	N	033230	500	196 억		832444	N	N	0	N	00	N
41	20231222	090410	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3100	10	2	0.32	117151625	37473	3.86	3150	3150	3100	4015	2165	3090	3126.59	2.12	0	-18745	3246	3167	3121	3042	2996	3145	3020	196	925	500	1970	5	1	39215380	1216	103.33	1.55	12	0.10	30.00	1996.00	5320	20230620	-41.73	1890	20221227	64.02	5320	-41.73	20230620	1890	64.02	20230103	5320	-41.73	20230620	1890	64.02	20221227	3.58	N	033230	500	196 억		832444	N	N	0	N	00	N
42	20231221	160408	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3090	-115	5	-3.59	2982130715	953563	51.51	3200	3200	3075	4165	2245	3205	3127.50	1.83	0	114132	3421	3312	3216	3107	3011	3265	3060	196	960	500	2050	5	1	39215380	1212	103.00	1.55	12	2.43	30.00	1996.00	5320	20230620	-41.92	1890	20221227	63.49	5320	-41.92	20230620	1890	63.49	20230103	5320	-41.92	20230620	1890	63.49	20221227	3.43	N	033230	500	196 억		718948	N	N	0	N	00	N
43	20231221	150409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3100	-105	5	-3.28	2680616820	856195	46.25	3200	3200	3075	4165	2245	3205	3130.81	1.83	0	92329	3421	3312	3216	3107	3011	3265	3060	196	960	500	2050	5	1	39215380	1216	103.33	1.55	12	2.18	30.00	1996.00	5320	20230620	-41.73	1890	20221227	64.02	5320	-41.73	20230620	1890	64.02	20230103	5320	-41.73	20230620	1890	64.02	20221227	3.43	N	033230	500	196 억		718948	N	N	0	N	00	N
44	20231221	140407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3095	-110	5	-3.43	2423736485	773531	41.79	3200	3200	3075	4165	2245	3205	3133.30	1.83	0	85611	3421	3312	3216	3107	3011	3265	3060	196	960	500	2050	5	1	39215380	1214	103.17	1.55	12	1.97	30.00	1996.00	5320	20230620	-41.82	1890	20221227	63.76	5320	-41.82	20230620	1890	63.76	20230103	5320	-41.82	20230620	1890	63.76	20221227	3.43	N	033230	500	196 억		718948	N	N	0	N	00	N
45	20231221	130409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3100	-105	5	-3.28	2176079480	693657	37.47	3200	3200	3075	4165	2245	3205	3137.07	1.83	0	78614	3421	3312	3216	3107	3011	3265	3060	196	960	500	2050	5	1	39215380	1216	103.33	1.55	12	1.77	30.00	1996.00	5320	20230620	-41.73	1890	20221227	64.02	5320	-41.73	20230620	1890	64.02	20230103	5320	-41.73	20230620	1890	64.02	20221227	3.43	N	033230	500	196 억		718948	N	N	0	N	00	N
46	20231221	120410	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3120	-85	5	-2.65	1997422885	636330	34.37	3200	3200	3075	4165	2245	3205	3138.92	1.83	0	75771	3421	3312	3216	3107	3011	3265	3060	196	960	500	2050	5	1	39215380	1224	104.00	1.56	12	1.62	30.00	1996.00	5320	20230620	-41.35	1890	20221227	65.08	5320	-41.35	20230620	1890	65.08	20230103	5320	-41.35	20230620	1890	65.08	20221227	3.43	N	033230	500	196 억		718948	N	N	0	N	00	N
47	20231221	110410	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3105	-100	5	-3.12	1744114880	555019	29.98	3200	3200	3075	4165	2245	3205	3142.39	1.83	0	37121	3421	3312	3216	3107	3011	3265	3060	196	960	500	2050	5	1	39215380	1218	103.50	1.56	12	1.42	30.00	1996.00	5320	20230620	-41.64	1890	20221227	64.29	5320	-41.64	20230620	1890	64.29	20230103	5320	-41.64	20230620	1890	64.29	20221227	3.43	N	033230	500	196 억		718948	N	N	0	N	00	N
48	20231221	100407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3155	-50	5	-1.56	878561180	277774	15.01	3200	3200	3140	4165	2245	3205	3162.79	1.83	0	40966	3421	3312	3216	3107	3011	3265	3060	196	960	500	2050	5	1	39215380	1237	105.17	1.58	12	0.71	30.00	1996.00	5320	20230620	-40.70	1890	20221227	66.93	5320	-40.70	20230620	1890	66.93	20230103	5320	-40.70	20230620	1890	66.93	20221227	3.43	N	033230	500	196 억		718948	N	N	0	N	00	N
49	20231221	090409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3170	-35	5	-1.09	170172220	53614	2.90	3200	3200	3150	4165	2245	3205	3173.75	1.83	0	15966	3421	3312	3216	3107	3011	3265	3060	196	960	500	2050	5	1	39215380	1243	105.67	1.59	12	0.14	30.00	1996.00	5320	20230620	-40.41	1890	20221227	67.72	5320	-40.41	20230620	1890	67.72	20230103	5320	-40.41	20230620	1890	67.72	20221227	3.43	N	033230	500	196 억		718948	N	N	0	N	00	N
50	20231220	160409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3205	-30	5	-0.93	5930868760	1831607	130.70	3265	3325	3120	4205	2265	3235	3238.13	1.72	0	52381	3355	3295	3225	3165	3095	3325	3195	196	970	500	2070	5	1	39215380	1257	106.83	1.61	12	4.67	30.00	1996.00	5320	20230620	-39.76	1890	20221227	69.58	5320	-39.76	20230620	1890	69.58	20230103	5320	-39.76	20230620	1890	69.58	20221227	3.46	N	033230	500	196 억		676260	N	N	0	N	00	N
51	20231220	150431	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3175	-60	5	-1.85	5585492830	1723739	123.01	3265	3325	3120	4205	2265	3235	3240.34	1.72	0	57171	3355	3295	3225	3165	3095	3325	3195	196	970	500	2070	5	1	39215380	1245	105.83	1.59	12	4.40	30.00	1996.00	5320	20230620	-40.32	1890	20221227	67.99	5320	-40.32	20230620	1890	67.99	20230103	5320	-40.32	20230620	1890	67.99	20221227	3.46	N	033230	500	196 억		676260	N	N	0	N	00	N
52	20231220	140435	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3165	-70	5	-2.16	4739854675	1455018	103.83	3265	3325	3145	4205	2265	3235	3257.59	1.72	0	-20378	3355	3295	3225	3165	3095	3325	3195	196	970	500	2070	5	1	39215380	1241	105.50	1.59	12	3.71	30.00	1996.00	5320	20230620	-40.51	1890	20221227	67.46	5320	-40.51	20230620	1890	67.46	20230103	5320	-40.51	20230620	1890	67.46	20221227	3.46	N	033230	500	196 억		676260	N	N	0	N	00	N
53	20231220	130433	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3195	-40	5	-1.24	4044940590	1235802	88.19	3265	3325	3190	4205	2265	3235	3273.13	1.72	0	-46568	3355	3295	3225	3165	3095	3325	3195	196	970	500	2070	5	1	39215380	1253	106.50	1.60	12	3.15	30.00	1996.00	5320	20230620	-39.94	1890	20221227	69.05	5320	-39.94	20230620	1890	69.05	20230103	5320	-39.94	20230620	1890	69.05	20221227	3.46	N	033230	500	196 억		676260	N	N	0	N	00	N
54	20231220	120407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3230	-5	5	-0.15	3286879090	1000376	71.39	3265	3325	3225	4205	2265	3235	3285.64	1.72	0	7715	3355	3295	3225	3165	3095	3325	3195	196	970	500	2070	5	1	39215380	1267	107.67	1.62	12	2.55	30.00	1996.00	5320	20230620	-39.29	1890	20221227	70.90	5320	-39.29	20230620	1890	70.90	20230103	5320	-39.29	20230620	1890	70.90	20221227	3.46	N	033230	500	196 억		676260	N	N	0	N	00	N
55	20231220	110410	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3280	45	2	1.39	2555321080	775730	55.36	3265	3325	3225	4205	2265	3235	3294.09	1.72	0	114308	3355	3295	3225	3165	3095	3325	3195	196	970	500	2070	5	1	39215380	1286	109.33	1.64	12	1.98	30.00	1996.00	5320	20230620	-38.35	1890	20221227	73.54	5320	-38.35	20230620	1890	73.54	20230103	5320	-38.35	20230620	1890	73.54	20221227	3.46	N	033230	500	196 억		676260	N	N	0	N	00	N
56	20231220	100409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3295	60	2	1.85	1680955900	510953	36.46	3265	3325	3225	4205	2265	3235	3289.84	1.72	0	41775	3355	3295	3225	3165	3095	3325	3195	196	970	500	2070	5	1	39215380	1292	109.83	1.65	12	1.30	30.00	1996.00	5320	20230620	-38.06	1890	20221227	74.34	5320	-38.06	20230620	1890	74.34	20230103	5320	-38.06	20230620	1890	74.34	20221227	3.46	N	033230	500	196 억		676260	N	N	0	N	00	N
57	20231220	090408	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3270	35	2	1.08	237687285	73096	5.22	3265	3275	3225	4205	2265	3235	3251.71	1.72	0	-32855	3355	3295	3225	3165	3095	3325	3195	196	970	500	2070	5	1	39215380	1282	109.00	1.64	12	0.19	30.00	1996.00	5320	20230620	-38.53	1890	20221227	73.02	5320	-38.53	20230620	1890	73.02	20230103	5320	-38.53	20230620	1890	73.02	20221227	3.46	N	033230	500	196 억		676260	N	N	0	N	00	N
58	20231219	160409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3235	30	2	0.94	4440079760	1381168	89.99	3200	3285	3155	4165	2245	3205	3214.59	2.03	0	-118715	3365	3285	3200	3120	3035	3242	3077	196	960	500	2050	5	1	39215380	1269	107.83	1.62	12	3.52	30.00	1996.00	5320	20230620	-39.19	1890	20221227	71.16	5320	-39.19	20230620	1890	71.16	20230103	5320	-39.19	20230620	1890	71.16	20221227	3.51	N	033230	500	196 억		795460	N	N	0	N	00	N
59	20231219	150410	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3205	0	3	0.00	4114931080	1280346	83.43	3200	3285	3155	4165	2245	3205	3213.93	2.03	0	-112907	3365	3285	3200	3120	3035	3242	3077	196	960	500	2050	5	1	39215380	1257	106.83	1.61	12	3.26	30.00	1996.00	5320	20230620	-39.76	1890	20221227	69.58	5320	-39.76	20230620	1890	69.58	20230103	5320	-39.76	20230620	1890	69.58	20221227	3.51	N	033230	500	196 억		795460	N	N	0	N	00	N
60	20231219	140408	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3210	5	2	0.16	3658662710	1137814	74.14	3200	3285	3155	4165	2245	3205	3215.54	2.03	0	-95619	3365	3285	3200	3120	3035	3242	3077	196	960	500	2050	5	1	39215380	1259	107.00	1.61	12	2.90	30.00	1996.00	5320	20230620	-39.66	1890	20221227	69.84	5320	-39.66	20230620	1890	69.84	20230103	5320	-39.66	20230620	1890	69.84	20221227	3.51	N	033230	500	196 억		795460	N	N	0	N	00	N
61	20231219	130409	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3235	30	2	0.94	2868563140	893431	58.21	3200	3285	3155	4165	2245	3205	3210.74	2.03	0	-79190	3365	3285	3200	3120	3035	3242	3077	196	960	500	2050	5	1	39215380	1269	107.83	1.62	12	2.28	30.00	1996.00	5320	20230620	-39.19	1890	20221227	71.16	5320	-39.19	20230620	1890	71.16	20230103	5320	-39.19	20230620	1890	71.16	20221227	3.51	N	033230	500	196 억		795460	N	N	0	N	00	N
62	20231219	120410	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3180	-25	5	-0.78	2227306165	692387	45.11	3200	3285	3165	4165	2245	3205	3216.88	2.03	0	-38418	3365	3285	3200	3120	3035	3242	3077	196	960	500	2050	5	1	39215380	1247	106.00	1.59	12	1.77	30.00	1996.00	5320	20230620	-40.23	1890	20221227	68.25	5320	-40.23	20230620	1890	68.25	20230103	5320	-40.23	20230620	1890	68.25	20221227	3.51	N	033230	500	196 억		795460	N	N	0	N	00	N
63	20231219	110410	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3185	-20	5	-0.62	1993079615	618918	40.33	3200	3285	3165	4165	2245	3205	3220.31	2.03	0	-30089	3365	3285	3200	3120	3035	3242	3077	196	960	500	2050	5	1	39215380	1249	106.17	1.60	12	1.58	30.00	1996.00	5320	20230620	-40.13	1890	20221227	68.52	5320	-40.13	20230620	1890	68.52	20230103	5320	-40.13	20230620	1890	68.52	20221227	3.51	N	033230	500	196 억		795460	N	N	0	N	00	N
64	20231219	100407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3215	10	2	0.31	1412933145	437430	28.50	3200	3285	3165	4165	2245	3205	3230.19	2.03	0	-7120	3365	3285	3200	3120	3035	3242	3077	196	960	500	2050	5	1	39215380	1261	107.17	1.61	12	1.12	30.00	1996.00	5320	20230620	-39.57	1890	20221227	70.11	5320	-39.57	20230620	1890	70.11	20230103	5320	-39.57	20230620	1890	70.11	20221227	3.51	N	033230	500	196 억		795460	N	N	0	N	00	N
65	20231219	090408	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3210	5	2	0.16	172701565	53855	3.51	3200	3225	3190	4165	2245	3205	3206.85	2.03	0	14189	3365	3285	3200	3120	3035	3242	3077	196	960	500	2050	5	1	39215380	1259	107.00	1.61	12	0.14	30.00	1996.00	5320	20230620	-39.66	1890	20221227	69.84	5320	-39.66	20230620	1890	69.84	20230103	5320	-39.66	20230620	1890	69.84	20221227	3.51	N	033230	500	196 억		795460	N	N	0	N	00	N
66	20231218	160408	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3205	-40	5	-1.23	4846132590	1512731	31.01	3275	3280	3115	4215	2275	3245	3203.51	2.00	12156	24958	3918	3581	3393	3056	2868	3487	2962	196	970	500	2070	5	1	39215380	1257	106.83	1.61	12	3.86	30.00	1996.00	5320	20230620	-39.76	1890	20221227	69.58	5320	-39.76	20230620	1890	69.58	20230103	5320	-39.76	20230620	1890	69.58	20221227	3.36	N	033230	500	196 억		786189	N	N	0	N	00	N
67	20231218	150407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3205	-40	5	-1.23	4599569090	1435843	29.43	3275	3280	3115	4215	2275	3245	3203.35	2.00	12156	23438	3918	3581	3393	3056	2868	3487	2962	196	970	500	2070	5	1	39215380	1257	106.83	1.61	12	3.66	30.00	1996.00	5320	20230620	-39.76	1890	20221227	69.58	5320	-39.76	20230620	1890	69.58	20230103	5320	-39.76	20230620	1890	69.58	20221227	3.36	N	033230	500	196 억		786189	N	N	0	N	00	N
68	20231218	140406	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3180	-65	5	-2.00	4105216105	1281897	26.28	3275	3280	3115	4215	2275	3245	3202.40	2.00	12156	43289	3918	3581	3393	3056	2868	3487	2962	196	970	500	2070	5	1	39215380	1247	106.00	1.59	12	3.27	30.00	1996.00	5320	20230620	-40.23	1890	20221227	68.25	5320	-40.23	20230620	1890	68.25	20230103	5320	-40.23	20230620	1890	68.25	20221227	3.36	N	033230	500	196 억		786189	N	N	0	N	00	N
69	20231218	130407	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3195	-50	5	-1.54	3404150475	1060704	21.74	3275	3280	3115	4215	2275	3245	3209.28	2.00	12156	4965	3918	3581	3393	3056	2868	3487	2962	196	970	500	2070	5	1	39215380	1253	106.50	1.60	12	2.70	30.00	1996.00	5320	20230620	-39.94	1890	20221227	69.05	5320	-39.94	20230620	1890	69.05	20230103	5320	-39.94	20230620	1890	69.05	20221227	3.36	N	033230	500	196 억		786189	N	N	0	N	00	N
70	20231218	120403	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3185	-60	5	-1.85	3138001645	977587	20.04	3275	3280	3115	4215	2275	3245	3209.89	2.00	12156	6470	3918	3581	3393	3056	2868	3487	2962	196	970	500	2070	5	1	39215380	1249	106.17	1.60	12	2.49	30.00	1996.00	5320	20230620	-40.13	1890	20221227	68.52	5320	-40.13	20230620	1890	68.52	20230103	5320	-40.13	20230620	1890	68.52	20221227	3.36	N	033230	500	196 억		786189	N	N	0	N	00	N
71	20231218	110406	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3200	-45	5	-1.39	2517526160	782710	16.04	3275	3280	3115	4215	2275	3245	3216.36	2.00	12156	2909	3918	3581	3393	3056	2868	3487	2962	196	970	500	2070	5	1	39215380	1255	106.67	1.60	12	2.00	30.00	1996.00	5320	20230620	-39.85	1890	20221227	69.31	5320	-39.85	20230620	1890	69.31	20230103	5320	-39.85	20230620	1890	69.31	20221227	3.36	N	033230	500	196 억		786189	N	N	0	N	00	N
72	20231218	100404	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3205	-40	5	-1.23	1961517225	609611	12.50	3275	3280	3115	4215	2275	3245	3217.58	2.00	12156	-4363	3918	3581	3393	3056	2868	3487	2962	196	970	500	2070	5	1	39215380	1257	106.83	1.61	12	1.55	30.00	1996.00	5320	20230620	-39.76	1890	20221227	69.58	5320	-39.76	20230620	1890	69.58	20230103	5320	-39.76	20230620	1890	69.58	20221227	3.36	N	033230	500	196 억		786189	N	N	0	N	00	N
73	20231218	090402	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3210	-35	5	-1.08	600580140	187021	3.83	3275	3280	3115	4215	2275	3245	3211.00	2.00	12156	-32259	3918	3581	3393	3056	2868	3487	2962	196	970	500	2070	5	1	39215380	1259	107.00	1.61	12	0.48	30.00	1996.00	5320	20230620	-39.66	1890	20221227	69.84	5320	-39.66	20230620	1890	69.84	20230103	5320	-39.66	20230620	1890	69.84	20221227	3.36	N	033230	500	196 억		786189	N	N	0	N	00	N
74	20231215	160403	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3245	-475	5	-12.77	16330180545	4834171	162.21	3720	3730	3205	4835	2605	3720	3378.24	1.57	0	156297	3983	3851	3743	3611	3503	3797	3557	196	1115	500	2380	5	1	39215380	1273	108.17	1.63	12	12.33	30.00	1996.00	5320	20230620	-39.00	1890	20221227	71.69	5320	-39.00	20230620	1890	71.69	20230103	5320	-39.00	20230620	1890	71.69	20221227	3.39	N	033230	500	196 억		616883	N	N	0	N	00	N
75	20231215	150406	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3240	-480	5	-12.90	15605435305	4610364	154.70	3720	3730	3205	4835	2605	3720	3384.18	1.57	0	119164	3983	3851	3743	3611	3503	3797	3557	196	1115	500	2380	5	1	39215380	1271	108.00	1.62	12	11.76	30.00	1996.00	5320	20230620	-39.10	1890	20221227	71.43	5320	-39.10	20230620	1890	71.43	20230103	5320	-39.10	20230620	1890	71.43	20221227	3.39	N	033230	500	196 억		616883	N	N	0	N	00	N
76	20231215	140405	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3220	-500	5	-13.44	14627480125	4308366	144.57	3720	3730	3205	4835	2605	3720	3394.43	1.57	0	70733	3983	3851	3743	3611	3503	3797	3557	196	1115	500	2380	5	1	39215380	1263	107.33	1.61	12	10.99	30.00	1996.00	5320	20230620	-39.47	1890	20221227	70.37	5320	-39.47	20230620	1890	70.37	20230103	5320	-39.47	20230620	1890	70.37	20221227	3.39	N	033230	500	196 억		616883	N	N	0	N	00	N
77	20231215	130404	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3330	-390	5	-10.48	11842571015	3454853	115.93	3720	3730	3285	4835	2605	3720	3427.02	1.57	0	-8563	3983	3851	3743	3611	3503	3797	3557	196	1115	500	2380	5	1	39215380	1306	111.00	1.67	12	8.81	30.00	1996.00	5320	20230620	-37.41	1890	20221227	76.19	5320	-37.41	20230620	1890	76.19	20230103	5320	-37.41	20230620	1890	76.19	20221227	3.39	N	033230	500	196 억		616883	N	N	0	N	00	N
78	20231215	120403	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3360	-360	5	-9.68	10008375465	2901306	97.35	3720	3730	3340	4835	2605	3720	3448.74	1.57	0	-46051	3983	3851	3743	3611	3503	3797	3557	196	1115	500	2380	5	1	39215380	1318	112.00	1.68	12	7.40	30.00	1996.00	5320	20230620	-36.84	1890	20221227	77.78	5320	-36.84	20230620	1890	77.78	20230103	5320	-36.84	20230620	1890	77.78	20221227	3.39	N	033230	500	196 억		616883	N	N	0	N	00	N
79	20231215	110403	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3380	-340	5	-9.14	8351842195	2408663	80.82	3720	3730	3370	4835	2605	3720	3466.44	1.57	0	-59861	3983	3851	3743	3611	3503	3797	3557	196	1115	500	2380	5	1	39215380	1325	112.67	1.69	12	6.14	30.00	1996.00	5320	20230620	-36.47	1890	20221227	78.84	5320	-36.47	20230620	1890	78.84	20230103	5320	-36.47	20230620	1890	78.84	20221227	3.39	N	033230	500	196 억		616883	N	N	0	N	00	N
80	20231215	100405	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3455	-265	5	-7.12	6767539295	1943609	65.22	3720	3730	3385	4835	2605	3720	3480.80	1.57	0	-52210	3983	3851	3743	3611	3503	3797	3557	196	1115	500	2380	5	1	39215380	1355	115.17	1.73	12	4.96	30.00	1996.00	5320	20230620	-35.06	1890	20221227	82.80	5320	-35.06	20230620	1890	82.80	20230103	5320	-35.06	20230620	1890	82.80	20221227	3.39	N	033230	500	196 억		616883	N	N	0	N	00	N
81	20231215	090404	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3560	-160	5	-4.30	1263704205	349236	11.72	3720	3730	3505	4835	2605	3720	3615.70	1.57	0	-23684	3983	3851	3743	3611	3503	3797	3557	196	1115	500	2380	5	1	39215380	1396	118.67	1.78	12	0.89	30.00	1996.00	5320	20230620	-33.08	1890	20221227	88.36	5320	-33.08	20230620	1890	88.36	20230103	5320	-33.08	20230620	1890	88.36	20221227	3.39	N	033230	500	196 억		616883	N	N	0	N	00	N
82	20231214	160402	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3720	-80	5	-2.11	10967944220	2935473	20.27	3875	3875	3635	4940	2660	3800	3736.39	1.43	0	47629	4420	4110	3880	3570	3340	4265	3725	196	1140	500	2430	5	1	39215380	1459	124.00	1.86	12	7.49	30.00	1996.00	5320	20230620	-30.08	1880	20221212	97.87	5320	-30.08	20230620	1890	96.83	20230103	5320	-30.08	20230620	1890	96.83	20221227	3.61	N	033230	500	196 억		561376	N	N	0	N	00	N
83	20231214	150416	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3720	-80	5	-2.11	9970344510	2665072	18.41	3875	3875	3635	4940	2660	3800	3741.12	1.43	0	42468	4420	4110	3880	3570	3340	4265	3725	196	1140	500	2430	5	1	39215380	1459	124.00	1.86	12	6.80	30.00	1996.00	5320	20230620	-30.08	1880	20221212	97.87	5320	-30.08	20230620	1890	96.83	20230103	5320	-30.08	20230620	1890	96.83	20221227	3.61	N	033230	500	196 억		561376	N	N	0	N	00	N
84	20231214	140413	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3770	-30	5	-0.79	9035213345	2415472	16.68	3875	3875	3635	4940	2660	3800	3740.56	1.43	0	71871	4420	4110	3880	3570	3340	4265	3725	196	1140	500	2430	5	1	39215380	1478	125.67	1.89	12	6.16	30.00	1996.00	5320	20230620	-29.14	1880	20221212	100.53	5320	-29.14	20230620	1890	99.47	20230103	5320	-29.14	20230620	1890	99.47	20221227	3.61	N	033230	500	196 억		561376	N	N	0	N	00	N
85	20231214	130411	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3725	-75	5	-1.97	8458521215	2262049	15.62	3875	3875	3635	4940	2660	3800	3739.32	1.43	0	81523	4420	4110	3880	3570	3340	4265	3725	196	1140	500	2430	5	1	39215380	1461	124.17	1.87	12	5.77	30.00	1996.00	5320	20230620	-29.98	1880	20221212	98.14	5320	-29.98	20230620	1890	97.09	20230103	5320	-29.98	20230620	1890	97.09	20221227	3.61	N	033230	500	196 억		561376	N	N	0	N	00	N
86	20231214	120419	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3720	-80	5	-2.11	8139626745	2176301	15.03	3875	3875	3635	4940	2660	3800	3740.12	1.43	0	80483	4420	4110	3880	3570	3340	4265	3725	196	1140	500	2430	5	1	39215380	1459	124.00	1.86	12	5.55	30.00	1996.00	5320	20230620	-30.08	1880	20221212	97.87	5320	-30.08	20230620	1890	96.83	20230103	5320	-30.08	20230620	1890	96.83	20221227	3.61	N	033230	500	196 억		561376	N	N	0	N	00	N
87	20231214	110404	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3785	-15	5	-0.39	7499871730	2004784	13.85	3875	3875	3635	4940	2660	3800	3740.99	1.43	0	65705	4420	4110	3880	3570	3340	4265	3725	196	1140	500	2430	5	1	39215380	1484	126.17	1.90	12	5.11	30.00	1996.00	5320	20230620	-28.85	1880	20221212	101.33	5320	-28.85	20230620	1890	100.26	20230103	5320	-28.85	20230620	1890	100.26	20221227	3.61	N	033230	500	196 억		561376	N	N	0	N	00	N
88	20231214	100400	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3770	-30	5	-0.79	6451598000	1724565	11.91	3875	3875	3635	4940	2660	3800	3741.00	1.43	0	59252	4420	4110	3880	3570	3340	4265	3725	196	1140	500	2430	5	1	39215380	1478	125.67	1.89	12	4.40	30.00	1996.00	5320	20230620	-29.14	1880	20221212	100.53	5320	-29.14	20230620	1890	99.47	20230103	5320	-29.14	20230620	1890	99.47	20221227	3.61	N	033230	500	196 억		561376	N	N	0	N	00	N
89	20231214	090349	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3810	10	2	0.26	1123373455	294290	2.03	3875	3875	3745	4940	2660	3800	3817.23	1.43	0	-21103	4420	4110	3880	3570	3340	4265	3725	196	1140	500	2430	5	1	39215380	1494	127.00	1.91	12	0.75	30.00	1996.00	5320	20230620	-28.38	1880	20221212	102.66	5320	-28.38	20230620	1890	101.59	20230103	5320	-28.38	20230620	1890	101.59	20221227	3.61	N	033230	500	196 억		561376	N	N	0	N	00	N
90	20231213	160401	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3800	-30	5	-0.78	57529994085	14295730	982.19	3785	4190	3650	4975	2685	3830	4025.16	0.96	0	179811	3923	3876	3788	3741	3653	3900	3765	196	1145	500	2450	5	1	39215380	1490	126.67	1.90	12	36.45	30.00	1996.00	5320	20230620	-28.57	1875	20221209	102.67	5320	-28.57	20230620	1890	101.06	20230103	5320	-28.57	20230620	1890	101.06	20221227	3.65	N	033230	500	196 억		378038	N	N	0	N	00	N
91	20231213	150410	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3750	-80	5	-2.09	56360608920	13986902	960.97	3785	4190	3650	4975	2685	3830	4030.01	0.96	0	136151	3923	3876	3788	3741	3653	3900	3765	196	1145	500	2450	5	1	39215380	1471	125.00	1.88	12	35.67	30.00	1996.00	5320	20230620	-29.51	1875	20221209	100.00	5320	-29.51	20230620	1890	98.41	20230103	5320	-29.51	20230620	1890	98.41	20221227	3.65	N	033230	500	196 억		378038	N	N	0	N	00	N
92	20231213	140411	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4015	185	2	4.83	50467333165	12442725	854.88	3785	4190	3765	4975	2685	3830	4056.59	0.96	0	-22658	3923	3876	3788	3741	3653	3900	3765	196	1145	500	2450	5	1	39215380	1574	133.83	2.01	12	31.73	30.00	1996.00	5320	20230620	-24.53	1875	20221209	114.13	5320	-24.53	20230620	1890	112.43	20230103	5320	-24.53	20230620	1890	112.43	20221227	3.65	N	033230	500	196 억		378038	N	N	0	N	00	N
93	20231213	130408	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3980	150	2	3.92	48659977280	11991256	823.86	3785	4190	3765	4975	2685	3830	4058.60	0.96	0	-17277	3923	3876	3788	3741	3653	3900	3765	196	1145	500	2450	5	1	39215380	1561	132.67	1.99	12	30.58	30.00	1996.00	5320	20230620	-25.19	1875	20221209	112.27	5320	-25.19	20230620	1890	110.58	20230103	5320	-25.19	20230620	1890	110.58	20221227	3.65	N	033230	500	196 억		378038	N	N	0	N	00	N
94	20231213	120408	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4045	215	2	5.61	45803418220	11285778	775.39	3785	4190	3765	4975	2685	3830	4059.20	0.96	0	-17873	3923	3876	3788	3741	3653	3900	3765	196	1145	500	2450	5	1	39215380	1586	134.83	2.03	12	28.78	30.00	1996.00	5320	20230620	-23.97	1875	20221209	115.73	5320	-23.97	20230620	1890	114.02	20230103	5320	-23.97	20230620	1890	114.02	20221227	3.65	N	033230	500	196 억		378038	N	N	0	N	00	N
95	20231213	110409	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4095	265	2	6.92	40806534560	10070026	691.86	3785	4190	3765	4975	2685	3830	4053.03	0.96	0	-47392	3923	3876	3788	3741	3653	3900	3765	196	1145	500	2450	5	1	39215380	1606	136.50	2.05	12	25.68	30.00	1996.00	5320	20230620	-23.03	1875	20221209	118.40	5320	-23.03	20230620	1890	116.67	20230103	5320	-23.03	20230620	1890	116.67	20221227	3.65	N	033230	500	196 억		378038	N	N	0	N	00	N
96	20231213	100413	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	4065	235	2	6.14	28028855720	6959756	478.17	3785	4155	3765	4975	2685	3830	4028.24	0.96	0	-24062	3923	3876	3788	3741	3653	3900	3765	196	1145	500	2450	5	1	39215380	1594	135.50	2.04	12	17.75	30.00	1996.00	5320	20230620	-23.59	1875	20221209	116.80	5320	-23.59	20230620	1890	115.08	20230103	5320	-23.59	20230620	1890	115.08	20221227	3.65	N	033230	500	196 억		378038	N	N	0	N	00	N
97	20231213	090404	00	60.00	KOSDAQ		컴퓨터서비스	N	N	N	N	60	N	3770	-60	5	-1.57	942571415	248648	17.08	3785	3825	3765	4975	2685	3830	3784.60	0.96	0	22199	3923	3876	3788	3741	3653	3900	3765	196	1145	500	2450	5	1	39215380	1478	125.67	1.89	12	0.63	30.00	1996.00	5320	20230620	-29.14	1875	20221209	101.07	5320	-29.14	20230620	1890	99.47	20230103	5320	-29.14	20230620	1890	99.47	20221227	3.65	N	033230	500	196 억		378038	N	N	0	N	00	N
98	20231212	160352	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3830	70	2	1.86	5089029690	1345876	85.98	3735	3835	3700	4885	2635	3760	3780.00	1.01	0	-21708	4046	3902	3831	3687	3616	3867	3652	196	1125	500	2400	5	1	39215380	1502	127.67	1.92	12	3.43	30.00	1996.00	5320	20230620	-28.01	1875	20221209	104.27	5320	-28.01	20230620	1890	102.65	20230103	5320	-28.01	20230620	1880	103.72	20221212	3.31	N	033230	500	196 억		394746	N	N	0	N	00	Y
99	20231212	150357	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3800	40	2	1.06	4152054660	1101235	70.35	3735	3835	3700	4885	2635	3760	3770.36	1.01	0	-7102	4046	3902	3831	3687	3616	3867	3652	196	1125	500	2400	5	1	39215380	1490	126.67	1.90	12	2.81	30.00	1996.00	5320	20230620	-28.57	1875	20221209	102.67	5320	-28.57	20230620	1890	101.06	20230103	5320	-28.57	20230620	1880	102.13	20221212	3.31	N	033230	500	196 억		394746	N	N	0	N	00	Y
100	20231212	140342	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3795	35	2	0.93	3366112060	894582	57.15	3735	3835	3700	4885	2635	3760	3762.78	1.01	0	-6199	4046	3902	3831	3687	3616	3867	3652	196	1125	500	2400	5	1	39215380	1488	126.50	1.90	12	2.28	30.00	1996.00	5320	20230620	-28.67	1875	20221209	102.40	5320	-28.67	20230620	1890	100.79	20230103	5320	-28.67	20230620	1880	101.86	20221212	3.31	N	033230	500	196 억		394746	N	N	0	N	00	Y
101	20231212	130339	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3835	75	2	1.99	2611387670	696590	44.50	3735	3835	3700	4885	2635	3760	3748.81	1.01	0	-6199	4046	3902	3831	3687	3616	3867	3652	196	1125	500	2400	5	1	39215380	1504	127.83	1.92	12	1.78	30.00	1996.00	5320	20230620	-27.91	1875	20221209	104.53	5320	-27.91	20230620	1890	102.91	20230103	5320	-27.91	20230620	1880	103.99	20221212	3.31	N	033230	500	196 억		394746	N	N	0	N	00	Y
102	20231212	120338	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3760	0	3	0.00	1974928475	530268	33.88	3735	3760	3700	4885	2635	3760	3724.38	1.01	0	-4271	4046	3902	3831	3687	3616	3867	3652	196	1125	500	2400	5	1	39215380	1474	125.33	1.88	12	1.35	30.00	1996.00	5320	20230620	-29.32	1875	20221209	100.53	5320	-29.32	20230620	1890	98.94	20230103	5320	-29.32	20230620	1880	100.00	20221212	3.31	N	033230	500	196 억		394746	N	N	0	N	00	Y
103	20231212	110342	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3740	-20	5	-0.53	1550900115	417174	26.65	3735	3740	3700	4885	2635	3760	3717.61	1.01	0	-363	4046	3902	3831	3687	3616	3867	3652	196	1125	500	2400	5	1	39215380	1467	124.67	1.87	12	1.06	30.00	1996.00	5320	20230620	-29.70	1875	20221209	99.47	5320	-29.70	20230620	1890	97.88	20230103	5320	-29.70	20230620	1880	98.94	20221212	3.31	N	033230	500	196 억		394746	N	N	0	N	00	Y
104	20231212	100357	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3700	-60	5	-1.60	1127089885	303632	19.40	3735	3735	3700	4885	2635	3760	3711.99	1.01	0	5000	4046	3902	3831	3687	3616	3867	3652	196	1125	500	2400	5	1	39215380	1451	123.33	1.85	12	0.77	30.00	1996.00	5320	20230620	-30.45	1875	20221209	97.33	5320	-30.45	20230620	1890	95.77	20230103	5320	-30.45	20230620	1880	96.81	20221212	3.31	N	033230	500	196 억		394746	N	N	0	N	00	Y
105	20231212	090353	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3735	-25	5	-0.66	389028685	104156	6.65	3735	3735	3735	4885	2635	3760	3735.00	1.01	0	5000	4046	3902	3831	3687	3616	3867	3652	196	1125	500	2400	5	1	39215380	1465	124.50	1.87	12	0.27	30.00	1996.00	5320	20230620	-29.79	1875	20221209	99.20	5320	-29.79	20230620	1890	97.62	20230103	5320	-29.79	20230620	1880	98.67	20221212	3.31	N	033230	500	196 억		394746	N	N	0	N	00	Y
106	20231211	160356	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3760	-100	5	-2.59	5479748975	1413223	54.66	3860	3975	3760	5010	2705	3860	3879.39	0.86	-5804	36952	3946	3902	3836	3792	3726	3925	3815	196	1150	500	2470	5	1	39215380	1474	125.33	1.88	12	3.60	30.00	1996.00	5320	20230620	-29.32	1875	20221209	100.53	5320	-29.32	20230620	1890	98.94	20230103	5320	-29.32	20230620	1880	100.00	20221212	4.39	N	033230	500	196 억		337490	N	N	0	N	00	Y
107	20231211	150354	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3770	-90	5	-2.33	4800467375	1232563	47.67	3860	3975	3770	5010	2705	3860	3895.20	0.86	-5804	3680	3946	3902	3836	3792	3726	3925	3815	196	1150	500	2470	5	1	39215380	1478	125.67	1.89	12	3.14	30.00	1996.00	5320	20230620	-29.14	1875	20221209	101.07	5320	-29.14	20230620	1890	99.47	20230103	5320	-29.14	20230620	1880	100.53	20221212	4.39	N	033230	500	196 억		337490	N	N	0	N	00	Y
108	20231211	140354	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3800	-60	5	-1.55	4134999755	1056237	40.85	3860	3975	3800	5010	2705	3860	3915.75	0.86	-5804	3680	3946	3902	3836	3792	3726	3925	3815	196	1150	500	2470	5	1	39215380	1490	126.67	1.90	12	2.69	30.00	1996.00	5320	20230620	-28.57	1875	20221209	102.67	5320	-28.57	20230620	1890	101.06	20230103	5320	-28.57	20230620	1880	102.13	20221212	4.39	N	033230	500	196 억		337490	N	N	0	N	00	Y
109	20231211	130356	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3910	50	2	1.30	3314009755	841889	32.56	3860	3975	3860	5010	2705	3860	3938.00	0.86	-5804	3680	3946	3902	3836	3792	3726	3925	3815	196	1150	500	2470	5	1	39215380	1533	130.33	1.96	12	2.15	30.00	1996.00	5320	20230620	-26.50	1875	20221209	108.53	5320	-26.50	20230620	1890	106.88	20230103	5320	-26.50	20230620	1880	107.98	20221212	4.39	N	033230	500	196 억		337490	N	N	0	N	00	Y
110	20231211	120355	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3935	75	2	1.94	3043718325	772853	29.89	3860	3975	3860	5010	2705	3860	3940.08	0.86	-5804	3680	3946	3902	3836	3792	3726	3925	3815	196	1150	500	2470	5	1	39215380	1543	131.17	1.97	12	1.97	30.00	1996.00	5320	20230620	-26.03	1875	20221209	109.87	5320	-26.03	20230620	1890	108.20	20230103	5320	-26.03	20230620	1880	109.31	20221212	4.39	N	033230	500	196 억		337490	N	N	0	N	00	Y
111	20231211	110353	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3930	70	2	1.81	2655530575	674203	26.08	3860	3975	3860	5010	2705	3860	3940.84	0.86	-5804	3680	3946	3902	3836	3792	3726	3925	3815	196	1150	500	2470	5	1	39215380	1541	131.00	1.97	12	1.72	30.00	1996.00	5320	20230620	-26.13	1875	20221209	109.60	5320	-26.13	20230620	1890	107.94	20230103	5320	-26.13	20230620	1880	109.04	20221212	4.39	N	033230	500	196 억		337490	N	N	0	N	00	Y
112	20231211	100353	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3975	115	2	2.98	1716649805	437010	16.90	3860	3975	3860	5010	2705	3860	3930.98	0.86	-5804	3680	3946	3902	3836	3792	3726	3925	3815	196	1150	500	2470	5	1	39215380	1559	132.50	1.99	12	1.11	30.00	1996.00	5320	20230620	-25.28	1875	20221209	112.00	5320	-25.28	20230620	1890	110.32	20230103	5320	-25.28	20230620	1880	111.44	20221212	4.39	N	033230	500	196 억		337490	N	N	0	N	00	Y
113	20231211	090351	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3860	0	3	0.00	398973460	103361	4.00	3860	3860	3860	5010	2705	3860	3860.00	0.86	-5804	4226	3946	3902	3836	3792	3726	3925	3815	196	1150	500	2470	5	1	39215380	1514	128.67	1.93	12	0.26	30.00	1996.00	5320	20230620	-27.44	1875	20221209	105.87	5320	-27.44	20230620	1890	104.23	20230103	5320	-27.44	20230620	1880	105.32	20221212	4.39	N	033230	500	196 억		337490	N	N	0	N	00	Y
114	20231208	160350	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3860	-70	5	-1.78	9457725185	2477273	4.76	3770	3880	3770	5100	2755	3930	3817.59	0.86	0	-270	4870	4400	3895	3425	2920	4635	3660	196	1170	500	2510	5	1	39215380	1514	128.67	1.93	12	6.32	30.00	1996.00	5320	20230620	-27.44	1875	20221209	105.87	5320	-27.44	20230620	1890	104.23	20230103	5320	-27.44	20230620	1875	105.87	20221209	3.14	N	033230	500	196 억		337490	N	N	0	N	00	Y
115	20231208	150352	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3880	-50	5	-1.27	8659643165	2270516	4.36	3770	3880	3770	5100	2755	3930	3813.91	0.86	0	3629	4870	4400	3895	3425	2920	4635	3660	196	1170	500	2510	5	1	39215380	1522	129.33	1.94	12	5.79	30.00	1996.00	5320	20230620	-27.07	1875	20221209	106.93	5320	-27.07	20230620	1890	105.29	20230103	5320	-27.07	20230620	1875	106.93	20221209	3.14	N	033230	500	196 억		337490	N	N	0	N	00	Y
116	20231208	140350	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3820	-110	5	-2.80	7497271930	1970004	3.78	3770	3830	3770	5100	2755	3930	3805.66	0.86	0	3298	4870	4400	3895	3425	2920	4635	3660	196	1170	500	2510	5	1	39215380	1498	127.33	1.91	12	5.02	30.00	1996.00	5320	20230620	-28.20	1875	20221209	103.73	5320	-28.20	20230620	1890	102.12	20230103	5320	-28.20	20230620	1875	103.73	20221209	3.14	N	033230	500	196 억		337490	N	N	0	N	00	Y
117	20231208	130350	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3770	-160	5	-4.07	6696594350	1759731	3.38	3770	3830	3770	5100	2755	3930	3805.40	0.86	0	2847	4870	4400	3895	3425	2920	4635	3660	196	1170	500	2510	5	1	39215380	1478	125.67	1.89	12	4.49	30.00	1996.00	5320	20230620	-29.14	1875	20221209	101.07	5320	-29.14	20230620	1890	99.47	20230103	5320	-29.14	20230620	1875	101.07	20221209	3.14	N	033230	500	196 억		337490	N	N	0	N	00	Y
118	20231208	120347	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3800	-130	5	-3.31	5813998600	1526236	2.93	3770	3830	3770	5100	2755	3930	3809.30	0.86	0	2621	4870	4400	3895	3425	2920	4635	3660	196	1170	500	2510	5	1	39215380	1490	126.67	1.90	12	3.89	30.00	1996.00	5320	20230620	-28.57	1875	20221209	102.67	5320	-28.57	20230620	1890	101.06	20230103	5320	-28.57	20230620	1875	102.67	20221209	3.14	N	033230	500	196 억		337490	N	N	0	N	00	Y
119	20231208	110346	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3825	-105	5	-2.67	4944753240	1297997	2.49	3770	3830	3770	5100	2755	3930	3809.44	0.86	0	2284	4870	4400	3895	3425	2920	4635	3660	196	1170	500	2510	5	1	39215380	1500	127.50	1.92	12	3.31	30.00	1996.00	5320	20230620	-28.10	1875	20221209	104.00	5320	-28.10	20230620	1890	102.38	20230103	5320	-28.10	20230620	1875	104.00	20221209	3.14	N	033230	500	196 억		337490	N	N	0	N	00	Y
120	20231208	100352	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3815	-115	5	-2.93	3539792250	929932	1.79	3770	3830	3770	5100	2755	3930	3806.38	0.86	0	1241	4870	4400	3895	3425	2920	4635	3660	196	1170	500	2510	5	1	39215380	1496	127.17	1.91	12	2.37	30.00	1996.00	5320	20230620	-28.29	1875	20221209	103.47	5320	-28.29	20230620	1890	101.85	20230103	5320	-28.29	20230620	1875	103.47	20221209	3.14	N	033230	500	196 억		337490	N	N	0	N	00	Y
121	20231208	090348	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3770	-160	5	-4.07	1154787340	306270	0.59	3770	3770	3770	5100	2755	3930	3770.00	0.86	0	517	4870	4400	3895	3425	2920	4635	3660	196	1170	500	2510	5	1	39215380	1478	125.67	1.89	12	0.78	30.00	1996.00	5320	20230620	-29.14	1875	20221209	101.07	5320	-29.14	20230620	1890	99.47	20230103	5320	-29.14	20230620	1875	101.07	20221209	3.14	N	033230	500	196 억		337490	N	N	0	N	00	Y
122	20231207	160346	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3930	400	2	11.33	206143743695	51365142	502.94	3470	4365	3390	4585	2475	3530	4013.60	0.97	0	-30744	3863	3696	3558	3391	3253	3682	3377	196	1055	500	2250	5	1	39215380	1541	131.00	1.97	12	130.98	30.00	1996.00	5320	20230620	-26.13	1875	20221209	109.60	5320	-26.13	20230620	1890	107.94	20230103	5320	-26.13	20230620	1875	109.60	20221209	3.70	N	033230	500	196 억		378795	N	N	0	N	00	N
123	20231207	150349	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4235	705	2	19.97	190760748880	47530462	465.39	3470	4365	3390	4585	2475	3530	4013.48	0.97	0	-43377	3863	3696	3558	3391	3253	3682	3377	196	1055	500	2250	5	1	39215380	1661	141.17	2.12	12	121.20	30.00	1996.00	5320	20230620	-20.39	1875	20221209	125.87	5320	-20.39	20230620	1890	124.07	20230103	5320	-20.39	20230620	1875	125.87	20221209	3.70	N	033230	500	196 억		378795	N	N	0	N	00	N
124	20231207	140347	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	4145	615	2	17.42	103767183155	26638413	260.83	3470	4300	3390	4585	2475	3530	3895.44	0.97	0	-70676	3863	3696	3558	3391	3253	3682	3377	196	1055	500	2250	5	1	39215380	1625	138.17	2.08	12	67.93	30.00	1996.00	5320	20230620	-22.09	1875	20221209	121.07	5320	-22.09	20230620	1890	119.31	20230103	5320	-22.09	20230620	1875	121.07	20221209	3.70	N	033230	500	196 억		378795	N	N	0	N	00	N
125	20231207	130347	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3620	90	2	2.55	33445600620	9176598	89.85	3470	3795	3390	4585	2475	3530	3644.70	0.97	0	-47196	3863	3696	3558	3391	3253	3682	3377	196	1055	500	2250	5	1	39215380	1420	120.67	1.81	12	23.40	30.00	1996.00	5320	20230620	-31.95	1875	20221209	93.07	5320	-31.95	20230620	1890	91.53	20230103	5320	-31.95	20230620	1875	93.07	20221209	3.70	N	033230	500	196 억		378795	N	N	0	N	00	N
126	20231207	120348	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3775	245	2	6.94	22699316355	6246044	61.16	3470	3785	3390	4585	2475	3530	3634.25	0.97	0	12964	3863	3696	3558	3391	3253	3682	3377	196	1055	500	2250	5	1	39215380	1480	125.83	1.89	12	15.93	30.00	1996.00	5320	20230620	-29.04	1875	20221209	101.33	5320	-29.04	20230620	1890	99.74	20230103	5320	-29.04	20230620	1875	101.33	20221209	3.70	N	033230	500	196 억		378795	N	N	0	N	00	N
127	20231207	110344	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3610	80	2	2.27	5612691490	1611366	15.78	3470	3620	3390	4585	2475	3530	3483.09	0.97	0	33437	3863	3696	3558	3391	3253	3682	3377	196	1055	500	2250	5	1	39215380	1416	120.33	1.81	12	4.11	30.00	1996.00	5320	20230620	-32.14	1875	20221209	92.53	5320	-32.14	20230620	1890	91.01	20230103	5320	-32.14	20230620	1875	92.53	20221209	3.70	N	033230	500	196 억		378795	N	N	0	N	00	N
128	20231207	100346	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3450	-80	5	-2.27	2325128035	675194	6.61	3470	3485	3390	4585	2475	3530	3443.22	0.97	0	-8917	3863	3696	3558	3391	3253	3682	3377	196	1055	500	2250	5	1	39215380	1353	115.00	1.73	12	1.72	30.00	1996.00	5320	20230620	-35.15	1875	20221209	84.00	5320	-35.15	20230620	1890	82.54	20230103	5320	-35.15	20230620	1875	84.00	20221209	3.70	N	033230	500	196 억		378795	N	N	0	N	00	N
129	20231207	090349	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3430	-100	5	-2.83	857669655	249730	2.45	3470	3475	3390	4585	2475	3530	3433.10	0.97	0	-4225	3863	3696	3558	3391	3253	3682	3377	196	1055	500	2250	5	1	39215380	1345	114.33	1.72	12	0.64	30.00	1996.00	5320	20230620	-35.53	1875	20221209	82.93	5320	-35.53	20230620	1890	81.48	20230103	5320	-35.53	20230620	1875	82.93	20221209	3.70	N	033230	500	196 억		378795	N	N	0	N	00	N
130	20231206	160341	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3530	90	2	2.62	36085819040	10065525	138.38	3530	3725	3420	4470	2410	3440	3585.17	1.93	0	-422530	3893	3666	3513	3286	3133	3590	3210	196	1030	500	2200	5	1	39215380	1384	117.67	1.77	12	25.67	30.00	1996.00	5320	20230620	-33.65	1875	20221209	88.27	5320	-33.65	20230620	1890	86.77	20230103	5320	-33.65	20230620	1875	88.27	20221209	3.58	N	033230	500	196 억		755155	N	N	0	N	00	N
131	20231206	150350	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3565	125	2	3.63	34826208715	9709711	133.49	3530	3725	3420	4470	2410	3440	3586.74	1.93	0	-434228	3893	3666	3513	3286	3133	3590	3210	196	1030	500	2200	5	1	39215380	1398	118.83	1.79	12	24.76	30.00	1996.00	5320	20230620	-32.99	1875	20221209	90.13	5320	-32.99	20230620	1890	88.62	20230103	5320	-32.99	20230620	1875	90.13	20221209	3.58	N	033230	500	196 억		755155	N	N	0	N	00	N
132	20231206	140347	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3500	60	2	1.74	31397302160	8742486	120.19	3530	3725	3420	4470	2410	3440	3591.35	1.93	0	-453563	3893	3666	3513	3286	3133	3590	3210	196	1030	500	2200	5	1	39215380	1373	116.67	1.75	12	22.29	30.00	1996.00	5320	20230620	-34.21	1875	20221209	86.67	5320	-34.21	20230620	1890	85.19	20230103	5320	-34.21	20230620	1875	86.67	20221209	3.58	N	033230	500	196 억		755155	N	N	0	N	00	N
133	20231206	130345	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3475	35	2	1.02	30467673410	8475413	116.52	3530	3725	3420	4470	2410	3440	3594.83	1.93	0	-420531	3893	3666	3513	3286	3133	3590	3210	196	1030	500	2200	5	1	39215380	1363	115.83	1.74	12	21.61	30.00	1996.00	5320	20230620	-34.68	1875	20221209	85.33	5320	-34.68	20230620	1890	83.86	20230103	5320	-34.68	20230620	1875	85.33	20221209	3.58	N	033230	500	196 억		755155	N	N	0	N	00	N
134	20231206	120343	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3495	55	2	1.60	29598991775	8225540	113.09	3530	3725	3420	4470	2410	3440	3598.43	1.93	0	-371326	3893	3666	3513	3286	3133	3590	3210	196	1030	500	2200	5	1	39215380	1371	116.50	1.75	12	20.98	30.00	1996.00	5320	20230620	-34.30	1875	20221209	86.40	5320	-34.30	20230620	1890	84.92	20230103	5320	-34.30	20230620	1875	86.40	20221209	3.58	N	033230	500	196 억		755155	N	N	0	N	00	N
135	20231206	110348	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3555	115	2	3.34	27359528730	7585574	104.29	3530	3725	3420	4470	2410	3440	3606.79	1.93	0	-362258	3893	3666	3513	3286	3133	3590	3210	196	1030	500	2200	5	1	39215380	1394	118.50	1.78	12	19.34	30.00	1996.00	5320	20230620	-33.18	1875	20221209	89.60	5320	-33.18	20230620	1890	88.10	20230103	5320	-33.18	20230620	1875	89.60	20221209	3.58	N	033230	500	196 억		755155	N	N	0	N	00	N
136	20231206	100345	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3665	225	2	6.54	17759177870	4944937	67.98	3530	3695	3420	4470	2410	3440	3591.39	1.93	0	-297282	3893	3666	3513	3286	3133	3590	3210	196	1030	500	2200	5	1	39215380	1437	122.17	1.84	12	12.61	30.00	1996.00	5320	20230620	-31.11	1875	20221209	95.47	5320	-31.11	20230620	1890	93.92	20230103	5320	-31.11	20230620	1875	95.47	20221209	3.58	N	033230	500	196 억		755155	N	N	0	N	00	N
137	20231206	090345	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3455	15	2	0.44	1586243140	451977	6.21	3530	3545	3450	4470	2410	3440	3509.57	1.93	0	-101461	3893	3666	3513	3286	3133	3590	3210	196	1030	500	2200	5	1	39215380	1355	115.17	1.73	12	1.15	30.00	1996.00	5320	20230620	-35.06	1875	20221209	84.27	5320	-35.06	20230620	1890	82.80	20230103	5320	-35.06	20230620	1875	84.27	20221209	3.58	N	033230	500	196 억		755155	N	N	0	N	00	N
138	20231205	160346	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3440	-175	5	-4.84	25550316430	7136491	26.55	3595	3740	3360	4695	2535	3615	3580.75	1.29	0	295967	4051	3832	3631	3412	3211	3942	3522	196	1080	500	2310	5	1	39215380	1349	114.67	1.72	12	18.20	30.00	1996.00	5320	20230620	-35.34	1875	20221209	83.47	5320	-35.34	20230620	1890	82.01	20230103	5320	-35.34	20230620	1875	83.47	20221209	3.68	N	033230	500	196 억		506721	N	N	0	N	00	N
139	20231205	150345	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3430	-185	5	-5.12	23802268360	6625920	24.65	3595	3740	3415	4695	2535	3615	3592.28	1.29	0	190303	4051	3832	3631	3412	3211	3942	3522	196	1080	500	2310	5	1	39215380	1345	114.33	1.72	12	16.90	30.00	1996.00	5320	20230620	-35.53	1875	20221209	82.93	5320	-35.53	20230620	1890	81.48	20230103	5320	-35.53	20230620	1875	82.93	20221209	3.68	N	033230	500	196 억		506721	N	N	0	N	00	N
140	20231205	140346	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3520	-95	5	-2.63	21193870675	5876737	21.86	3595	3740	3485	4695	2535	3615	3606.39	1.29	0	152416	4051	3832	3631	3412	3211	3942	3522	196	1080	500	2310	5	1	39215380	1380	117.33	1.76	12	14.99	30.00	1996.00	5320	20230620	-33.83	1875	20221209	87.73	5320	-33.83	20230620	1890	86.24	20230103	5320	-33.83	20230620	1875	87.73	20221209	3.68	N	033230	500	196 억		506721	N	N	0	N	00	N
141	20231205	130346	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3520	-95	5	-2.63	20519179355	5685448	21.15	3595	3740	3485	4695	2535	3615	3609.07	1.29	0	135161	4051	3832	3631	3412	3211	3942	3522	196	1080	500	2310	5	1	39215380	1380	117.33	1.76	12	14.50	30.00	1996.00	5320	20230620	-33.83	1875	20221209	87.73	5320	-33.83	20230620	1890	86.24	20230103	5320	-33.83	20230620	1875	87.73	20221209	3.68	N	033230	500	196 억		506721	N	N	0	N	00	N
142	20231205	120343	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3535	-80	5	-2.21	19860822630	5499194	20.46	3595	3740	3485	4695	2535	3615	3611.59	1.29	0	132391	4051	3832	3631	3412	3211	3942	3522	196	1080	500	2310	5	1	39215380	1386	117.83	1.77	12	14.02	30.00	1996.00	5320	20230620	-33.55	1875	20221209	88.53	5320	-33.55	20230620	1890	87.04	20230103	5320	-33.55	20230620	1875	88.53	20221209	3.68	N	033230	500	196 억		506721	N	N	0	N	00	N
143	20231205	110343	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3565	-50	5	-1.38	18771318320	5193749	19.32	3595	3740	3485	4695	2535	3615	3614.21	1.29	0	127431	4051	3832	3631	3412	3211	3942	3522	196	1080	500	2310	5	1	39215380	1398	118.83	1.79	12	13.24	30.00	1996.00	5320	20230620	-32.99	1875	20221209	90.13	5320	-32.99	20230620	1890	88.62	20230103	5320	-32.99	20230620	1875	90.13	20221209	3.68	N	033230	500	196 억		506721	N	N	0	N	00	N
144	20231205	100344	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3500	-115	5	-3.18	16947712425	4677559	17.40	3595	3740	3485	4695	2535	3615	3623.20	1.29	0	93388	4051	3832	3631	3412	3211	3942	3522	196	1080	500	2310	5	1	39215380	1373	116.67	1.75	12	11.93	30.00	1996.00	5320	20230620	-34.21	1875	20221209	86.67	5320	-34.21	20230620	1890	85.19	20230103	5320	-34.21	20230620	1875	86.67	20221209	3.68	N	033230	500	196 억		506721	N	N	0	N	00	N
145	20231205	090342	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3635	20	2	0.55	1704828455	473037	1.76	3595	3645	3575	4695	2535	3615	3603.90	1.29	0	65270	4051	3832	3631	3412	3211	3942	3522	196	1080	500	2310	5	1	39215380	1425	121.17	1.82	12	1.21	30.00	1996.00	5320	20230620	-31.67	1875	20221209	93.87	5320	-31.67	20230620	1890	92.33	20230103	5320	-31.67	20230620	1875	93.87	20221209	3.68	N	033230	500	196 억		506721	N	N	0	N	00	N
146	20231204	160344	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3615	125	2	3.58	98041148390	26668332	112.61	3445	3850	3430	4535	2445	3490	3676.52	1.31	0	-2716	4210	3850	3365	3005	2520	4030	3185	196	1045	500	2230	5	1	39215380	1418	120.50	1.81	12	68.00	30.00	1996.00	5320	20230620	-32.05	1875	20221209	92.80	5320	-32.05	20230620	1890	91.27	20230103	5320	-32.05	20230620	1875	92.80	20221209	3.79	N	033230	500	196 억		514597	N	N	0	N	00	N
147	20231204	150345	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3570	80	2	2.29	94415101355	25663590	108.37	3445	3850	3430	4535	2445	3490	3679.09	1.31	0	65765	4210	3850	3365	3005	2520	4030	3185	196	1045	500	2230	5	1	39215380	1400	119.00	1.79	12	65.44	30.00	1996.00	5320	20230620	-32.89	1875	20221209	90.40	5320	-32.89	20230620	1890	88.89	20230103	5320	-32.89	20230620	1875	90.40	20221209	3.79	N	033230	500	196 억		514597	N	N	0	N	00	N
148	20231204	140342	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3565	75	2	2.15	91783180805	24925106	105.25	3445	3850	3430	4535	2445	3490	3682.50	1.31	0	-4848	4210	3850	3365	3005	2520	4030	3185	196	1045	500	2230	5	1	39215380	1398	118.83	1.79	12	63.56	30.00	1996.00	5320	20230620	-32.99	1875	20221209	90.13	5320	-32.99	20230620	1890	88.62	20230103	5320	-32.99	20230620	1875	90.13	20221209	3.79	N	033230	500	196 억		514597	N	N	0	N	00	N
149	20231204	130342	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3570	80	2	2.29	88716238045	24074406	101.66	3445	3850	3430	4535	2445	3490	3685.23	1.31	0	-18022	4210	3850	3365	3005	2520	4030	3185	196	1045	500	2230	5	1	39215380	1400	119.00	1.79	12	61.39	30.00	1996.00	5320	20230620	-32.89	1875	20221209	90.40	5320	-32.89	20230620	1890	88.89	20230103	5320	-32.89	20230620	1875	90.40	20221209	3.79	N	033230	500	196 억		514597	N	N	0	N	00	N
150	20231204	120342	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3685	195	2	5.59	80628936365	21860221	92.31	3445	3850	3430	4535	2445	3490	3688.55	1.31	0	-752	4210	3850	3365	3005	2520	4030	3185	196	1045	500	2230	5	1	39215380	1445	122.83	1.85	12	55.74	30.00	1996.00	5320	20230620	-30.73	1875	20221209	96.53	5320	-30.73	20230620	1890	94.97	20230103	5320	-30.73	20230620	1875	96.53	20221209	3.79	N	033230	500	196 억		514597	N	N	0	N	00	N
151	20231204	110343	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3640	150	2	4.30	48188652605	13198442	55.73	3445	3825	3430	4535	2445	3490	3651.31	1.31	0	35397	4210	3850	3365	3005	2520	4030	3185	196	1045	500	2230	5	1	39215380	1427	121.33	1.82	12	33.66	30.00	1996.00	5320	20230620	-31.58	1875	20221209	94.13	5320	-31.58	20230620	1890	92.59	20230103	5320	-31.58	20230620	1875	94.13	20221209	3.79	N	033230	500	196 억		514597	N	N	0	N	00	N
152	20231204	100342	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3610	120	2	3.44	43271397985	11832727	49.97	3445	3825	3430	4535	2445	3490	3657.18	1.31	0	-4142	4210	3850	3365	3005	2520	4030	3185	196	1045	500	2230	5	1	39215380	1416	120.33	1.81	12	30.17	30.00	1996.00	5320	20230620	-32.14	1875	20221209	92.53	5320	-32.14	20230620	1890	91.01	20230103	5320	-32.14	20230620	1875	92.53	20221209	3.79	N	033230	500	196 억		514597	N	N	0	N	00	N
153	20231204	090343	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3585	95	2	2.72	6941310110	1962537	8.29	3445	3640	3430	4535	2445	3490	3537.35	1.31	0	129788	4210	3850	3365	3005	2520	4030	3185	196	1045	500	2230	5	1	39215380	1406	119.50	1.80	12	5.00	30.00	1996.00	5320	20230620	-32.61	1875	20221209	91.20	5320	-32.61	20230620	1890	89.68	20230103	5320	-32.61	20230620	1875	91.20	20221209	3.79	N	033230	500	196 억		514597	N	N	0	N	00	N
154	20231201	160343	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3490	610	2	21.18	75384167370	22682416	374.04	2910	3725	2880	3740	2020	2880	3321.93	1.46	0	-61139	3176	3027	2926	2777	2676	3102	2852	196	860	500	1840	5	1	39215380	1369	116.33	1.75	12	57.84	30.00	1996.00	5320	20230620	-34.40	1875	20221209	86.13	5320	-34.40	20230620	1890	84.66	20230103	5320	-34.40	20230620	1875	86.13	20221209	3.79	N	033230	500	196 억		574359	N	N	0	N	00	N
155	20231201	150342	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3345	465	2	16.15	42784075745	13516394	222.89	2910	3370	2880	3740	2020	2880	3165.35	1.46	0	-83912	3176	3027	2926	2777	2676	3102	2852	196	860	500	1840	5	1	39215380	1312	111.50	1.68	12	34.47	30.00	1996.00	5320	20230620	-37.12	1875	20221209	78.40	5320	-37.12	20230620	1890	76.98	20230103	5320	-37.12	20230620	1875	78.40	20221209	3.79	N	033230	500	196 억		574359	N	N	0	N	00	N
156	20231201	140342	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2945	65	2	2.26	4412242335	1501953	24.77	2910	2990	2880	3740	2020	2880	2937.67	1.46	0	40173	3176	3027	2926	2777	2676	3102	2852	196	860	500	1840	5	1	39215380	1155	98.17	1.48	12	3.83	30.00	1996.00	5320	20230620	-44.64	1875	20221209	57.07	5320	-44.64	20230620	1890	55.82	20230103	5320	-44.64	20230620	1875	57.07	20221209	3.79	N	033230	500	196 억		574359	N	N	0	N	00	N
157	20231201	130341	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2955	75	2	2.60	3550226810	1211378	19.98	2910	2975	2880	3740	2020	2880	2930.73	1.46	0	48663	3176	3027	2926	2777	2676	3102	2852	196	860	500	1840	5	1	39215380	1159	98.50	1.48	12	3.09	30.00	1996.00	5320	20230620	-44.45	1875	20221209	57.60	5320	-44.45	20230620	1890	56.35	20230103	5320	-44.45	20230620	1875	57.60	20221209	3.79	N	033230	500	196 억		574359	N	N	0	N	00	N
158	20231201	120344	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2925	45	2	1.56	2880444505	984281	16.23	2910	2975	2880	3740	2020	2880	2926.45	1.46	0	37145	3176	3027	2926	2777	2676	3102	2852	196	860	500	1840	5	1	39215380	1147	97.50	1.47	12	2.51	30.00	1996.00	5320	20230620	-45.02	1875	20221209	56.00	5320	-45.02	20230620	1890	54.76	20230103	5320	-45.02	20230620	1875	56.00	20221209	3.79	N	033230	500	196 억		574359	N	N	0	N	00	N
159	20231201	110342	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2935	55	2	1.91	2728675170	932556	15.38	2910	2975	2880	3740	2020	2880	2926.02	1.46	0	46885	3176	3027	2926	2777	2676	3102	2852	196	860	500	1840	5	1	39215380	1151	97.83	1.47	12	2.38	30.00	1996.00	5320	20230620	-44.83	1875	20221209	56.53	5320	-44.83	20230620	1890	55.29	20230103	5320	-44.83	20230620	1875	56.53	20221209	3.79	N	033230	500	196 억		574359	N	N	0	N	00	N
160	20231201	100343	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2925	45	2	1.56	1727753610	593041	9.78	2910	2950	2880	3740	2020	2880	2913.38	1.46	0	-12138	3176	3027	2926	2777	2676	3102	2852	196	860	500	1840	5	1	39215380	1147	97.50	1.47	12	1.51	30.00	1996.00	5320	20230620	-45.02	1875	20221209	56.00	5320	-45.02	20230620	1890	54.76	20230103	5320	-45.02	20230620	1875	56.00	20221209	3.79	N	033230	500	196 억		574359	N	N	0	N	00	N
161	20231201	090339	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	2935	55	2	1.91	471009465	161581	2.66	2910	2950	2890	3740	2020	2880	2915.01	1.46	0	-10568	3176	3027	2926	2777	2676	3102	2852	196	860	500	1840	5	1	39215380	1151	97.83	1.47	12	0.41	30.00	1996.00	5320	20230620	-44.83	1875	20221209	56.53	5320	-44.83	20230620	1890	55.29	20230103	5320	-44.83	20230620	1875	56.53	20221209	3.79	N	033230	500	196 억		574359	N	N	0	N	00	N