KissMeData/067730/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	160652	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3615	50	2	1.40	79224520	22133	48.75	3600	3615	3555	4630	2500	3565	3579.90	1.01	670	435	3648	3606	3558	3516	3468	3582	3492	48	1065	500	2420	5	1	9673922	350	172.14	2.05	12	0.23	21.00	1764.00	5270	20230316	-31.40	2925	20230927	23.59	5270	-31.40	20230316	2925	23.59	20230927	5270	-31.40	20230316	2925	23.59	20230927	1.27	N	067730	500	48 억		97223	N	N	0	N	00	N
3	20231229	150647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3615	50	2	1.40	79224520	22133	48.75	3600	3615	3555	4630	2500	3565	3579.90	1.01	670	435	3648	3606	3558	3516	3468	3582	3492	48	1065	500	2420	5	1	9673922	350	172.14	2.05	12	0.23	21.00	1764.00	5270	20230316	-31.40	2925	20230927	23.59	5270	-31.40	20230316	2925	23.59	20230927	5270	-31.40	20230316	2925	23.59	20230927	1.27	N	067730	500	48 억		97223	N	N	0	N	00	N
4	20231229	140648	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3615	50	2	1.40	79224520	22133	48.75	3600	3615	3555	4630	2500	3565	3579.90	1.01	670	435	3648	3606	3558	3516	3468	3582	3492	48	1065	500	2420	5	1	9673922	350	172.14	2.05	12	0.23	21.00	1764.00	5270	20230316	-31.40	2925	20230927	23.59	5270	-31.40	20230316	2925	23.59	20230927	5270	-31.40	20230316	2925	23.59	20230927	1.27	N	067730	500	48 억		97223	N	N	0	N	00	N
5	20231229	130647	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3615	50	2	1.40	79224520	22133	48.75	3600	3615	3555	4630	2500	3565	3579.90	1.01	670	435	3648	3606	3558	3516	3468	3582	3492	48	1065	500	2420	5	1	9673922	350	172.14	2.05	12	0.23	21.00	1764.00	5270	20230316	-31.40	2925	20230927	23.59	5270	-31.40	20230316	2925	23.59	20230927	5270	-31.40	20230316	2925	23.59	20230927	1.27	N	067730	500	48 억		97223	N	N	0	N	00	N
6	20231229	120649	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3615	50	2	1.40	79224520	22133	48.75	3600	3615	3555	4630	2500	3565	3579.90	1.01	670	435	3648	3606	3558	3516	3468	3582	3492	48	1065	500	2420	5	1	9673922	350	172.14	2.05	12	0.23	21.00	1764.00	5270	20230316	-31.40	2925	20230927	23.59	5270	-31.40	20230316	2925	23.59	20230927	5270	-31.40	20230316	2925	23.59	20230927	1.27	N	067730	500	48 억		97223	N	N	0	N	00	N
7	20231229	110621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3615	50	2	1.40	79224520	22133	48.75	3600	3615	3555	4630	2500	3565	3579.90	1.01	670	435	3648	3606	3558	3516	3468	3582	3492	48	1065	500	2420	5	1	9673922	350	172.14	2.05	12	0.23	21.00	1764.00	5270	20230316	-31.40	2925	20230927	23.59	5270	-31.40	20230316	2925	23.59	20230927	5270	-31.40	20230316	2925	23.59	20230927	1.27	N	067730	500	48 억		97223	N	N	0	N	00	N
8	20231229	100626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3615	50	2	1.40	79224520	22133	48.75	3600	3615	3555	4630	2500	3565	3579.90	1.01	670	435	3648	3606	3558	3516	3468	3582	3492	48	1065	500	2420	5	1	9673922	350	172.14	2.05	12	0.23	21.00	1764.00	5270	20230316	-31.40	2925	20230927	23.59	5270	-31.40	20230316	2925	23.59	20230927	5270	-31.40	20230316	2925	23.59	20230927	1.27	N	067730	500	48 억		97223	N	N	0	N	00	N
9	20231229	090627	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3615	50	2	1.40	79224520	22133	48.75	3600	3615	3555	4630	2500	3565	3579.90	1.01	670	435	3648	3606	3558	3516	3468	3582	3492	48	1065	500	2420	5	1	9673922	350	172.14	2.05	12	0.23	21.00	1764.00	5270	20230316	-31.40	2925	20230927	23.59	5270	-31.40	20230316	2925	23.59	20230927	5270	-31.40	20230316	2925	23.59	20230927	1.27	N	067730	500	48 억		97223	N	N	0	N	00	N
10	20231228	160620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3615	50	2	1.40	73753440	20602	45.38	3600	3615	3555	4630	2500	3565	3579.90	1.00	0	435	3648	3606	3558	3516	3468	3582	3492	48	1065	500	2420	5	1	9673922	350	172.14	2.05	12	0.21	21.00	1764.00	5270	20230316	-31.40	2925	20230927	23.59	5270	-31.40	20230316	2925	23.59	20230927	5270	-31.40	20230316	2925	23.59	20230927	1.27	N	067730	500	48 억		96553	N	N	0	N	00	N
11	20231228	150626	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3600	35	2	0.98	63335575	17702	38.99	3600	3615	3555	4630	2500	3565	3577.88	1.00	0	230	3648	3606	3558	3516	3468	3582	3492	48	1065	500	2420	5	1	9673922	348	171.43	2.04	12	0.18	21.00	1764.00	5270	20230316	-31.69	2925	20230927	23.08	5270	-31.69	20230316	2925	23.08	20230927	5270	-31.69	20230316	2925	23.08	20230927	1.27	N	067730	500	48 억		96553	N	N	0	N	00	N
12	20231228	140619	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3580	15	2	0.42	57474635	16073	35.41	3600	3615	3555	4630	2500	3565	3575.85	1.00	0	-572	3648	3606	3558	3516	3468	3582	3492	48	1065	500	2420	5	1	9673922	346	170.48	2.03	12	0.17	21.00	1764.00	5270	20230316	-32.07	2925	20230927	22.39	5270	-32.07	20230316	2925	22.39	20230927	5270	-32.07	20230316	2925	22.39	20230927	1.27	N	067730	500	48 억		96553	N	N	0	N	00	N
13	20231228	130620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3570	5	2	0.14	53287845	14906	32.83	3600	3615	3555	4630	2500	3565	3574.93	1.00	0	-551	3648	3606	3558	3516	3468	3582	3492	48	1065	500	2420	5	1	9673922	345	170.00	2.02	12	0.15	21.00	1764.00	5270	20230316	-32.26	2925	20230927	22.05	5270	-32.26	20230316	2925	22.05	20230927	5270	-32.26	20230316	2925	22.05	20230927	1.27	N	067730	500	48 억		96553	N	N	0	N	00	N
14	20231228	120622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3565	0	3	0.00	51638960	14445	31.82	3600	3615	3555	4630	2500	3565	3574.87	1.00	0	-570	3648	3606	3558	3516	3468	3582	3492	48	1065	500	2420	5	1	9673922	345	169.76	2.02	12	0.15	21.00	1764.00	5270	20230316	-32.35	2925	20230927	21.88	5270	-32.35	20230316	2925	21.88	20230927	5270	-32.35	20230316	2925	21.88	20230927	1.27	N	067730	500	48 억		96553	N	N	0	N	00	N
15	20231228	110622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3590	25	2	0.70	37047975	10354	22.81	3600	3615	3565	4630	2500	3565	3578.13	1.00	0	-948	3648	3606	3558	3516	3468	3582	3492	48	1065	500	2420	5	1	9673922	347	170.95	2.04	12	0.11	21.00	1764.00	5270	20230316	-31.88	2925	20230927	22.74	5270	-31.88	20230316	2925	22.74	20230927	5270	-31.88	20230316	2925	22.74	20230927	1.27	N	067730	500	48 억		96553	N	N	0	N	00	N
16	20231228	100620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3570	5	2	0.14	34145075	9542	21.02	3600	3615	3565	4630	2500	3565	3578.40	1.00	0	-991	3648	3606	3558	3516	3468	3582	3492	48	1065	500	2420	5	1	9673922	345	170.00	2.02	12	0.10	21.00	1764.00	5270	20230316	-32.26	2925	20230927	22.05	5270	-32.26	20230316	2925	22.05	20230927	5270	-32.26	20230316	2925	22.05	20230927	1.27	N	067730	500	48 억		96553	N	N	0	N	00	N
17	20231228	090620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3565	0	3	0.00	11202110	3120	6.87	3600	3600	3565	4630	2500	3565	3590.42	1.00	0	-545	3648	3606	3558	3516	3468	3582	3492	48	1065	500	2420	5	1	9673922	345	169.76	2.02	12	0.03	21.00	1764.00	5270	20230316	-32.35	2925	20230927	21.88	5270	-32.35	20230316	2925	21.88	20230927	5270	-32.35	20230316	2925	21.88	20230927	1.27	N	067730	500	48 억		96553	N	N	0	N	00	N
18	20231227	160615	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3565	-35	5	-0.97	159872570	45140	99.25	3600	3600	3510	4680	2520	3600	3539.99	0.91	0	8751	3710	3655	3625	3570	3540	3682	3597	48	1080	500	2440	5	1	9673922	345	169.76	2.02	12	0.47	21.00	1764.00	5270	20230316	-32.35	2925	20230927	21.88	5270	-32.35	20230316	2925	21.88	20230927	5270	-32.35	20230316	2925	21.88	20230927	1.23	N	067730	500	48 억		87677	N	N	0	N	00	N
19	20231227	150624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3555	-45	5	-1.25	133149010	37630	82.74	3600	3600	3510	4680	2520	3600	3538.37	0.91	0	8334	3710	3655	3625	3570	3540	3682	3597	48	1080	500	2440	5	1	9673922	344	169.29	2.02	12	0.39	21.00	1764.00	5270	20230316	-32.54	2925	20230927	21.54	5270	-32.54	20230316	2925	21.54	20230927	5270	-32.54	20230316	2925	21.54	20230927	1.23	N	067730	500	48 억		87677	N	N	0	N	00	N
20	20231227	140621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3530	-70	5	-1.94	117923335	33336	73.30	3600	3600	3510	4680	2520	3600	3537.42	0.91	0	7778	3710	3655	3625	3570	3540	3682	3597	48	1080	500	2440	5	1	9673922	341	168.10	2.00	12	0.34	21.00	1764.00	5270	20230316	-33.02	2925	20230927	20.68	5270	-33.02	20230316	2925	20.68	20230927	5270	-33.02	20230316	2925	20.68	20230927	1.23	N	067730	500	48 억		87677	N	N	0	N	00	N
21	20231227	130617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3530	-70	5	-1.94	103299600	29191	64.18	3600	3600	3510	4680	2520	3600	3538.75	0.91	0	7057	3710	3655	3625	3570	3540	3682	3597	48	1080	500	2440	5	1	9673922	341	168.10	2.00	12	0.30	21.00	1764.00	5270	20230316	-33.02	2925	20230927	20.68	5270	-33.02	20230316	2925	20.68	20230927	5270	-33.02	20230316	2925	20.68	20230927	1.23	N	067730	500	48 억		87677	N	N	0	N	00	N
22	20231227	120617	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3515	-85	5	-2.36	73391435	20702	45.52	3600	3600	3510	4680	2520	3600	3545.14	0.91	0	1962	3710	3655	3625	3570	3540	3682	3597	48	1080	500	2440	5	1	9673922	340	167.38	1.99	12	0.21	21.00	1764.00	5270	20230316	-33.30	2925	20230927	20.17	5270	-33.30	20230316	2925	20.17	20230927	5270	-33.30	20230316	2925	20.17	20230927	1.23	N	067730	500	48 억		87677	N	N	0	N	00	N
23	20231227	110620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3520	-80	5	-2.22	63878190	17999	39.58	3600	3600	3510	4680	2520	3600	3548.99	0.91	0	2531	3710	3655	3625	3570	3540	3682	3597	48	1080	500	2440	5	1	9673922	341	167.62	2.00	12	0.19	21.00	1764.00	5270	20230316	-33.21	2925	20230927	20.34	5270	-33.21	20230316	2925	20.34	20230927	5270	-33.21	20230316	2925	20.34	20230927	1.23	N	067730	500	48 억		87677	N	N	0	N	00	N
24	20231227	100621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3515	-85	5	-2.36	40608635	11412	25.09	3600	3600	3510	4680	2520	3600	3558.42	0.91	0	-1552	3710	3655	3625	3570	3540	3682	3597	48	1080	500	2440	5	1	9673922	340	167.38	1.99	12	0.12	21.00	1764.00	5270	20230316	-33.30	2925	20230927	20.17	5270	-33.30	20230316	2925	20.17	20230927	5270	-33.30	20230316	2925	20.17	20230927	1.23	N	067730	500	48 억		87677	N	N	0	N	00	N
25	20231227	090622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3600	0	3	0.00	6302635	1753	3.85	3600	3600	3560	4680	2520	3600	3595.34	0.91	0	-482	3710	3655	3625	3570	3540	3682	3597	48	1080	500	2440	5	1	9673922	348	171.43	2.04	12	0.02	21.00	1764.00	5270	20230316	-31.69	2925	20230927	23.08	5270	-31.69	20230316	2925	23.08	20230927	5270	-31.69	20230316	2925	23.08	20230927	1.23	N	067730	500	48 억		87677	N	N	0	N	00	N
26	20231226	160622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3600	15	2	0.42	164655790	45229	67.86	3595	3680	3595	4660	2510	3585	3640.49	0.83	0	7382	3811	3697	3641	3527	3471	3670	3500	48	1075	500	2430	5	1	9673922	348	171.43	2.04	12	0.47	21.00	1764.00	5270	20230316	-31.69	2925	20230927	23.08	5270	-31.69	20230316	2925	23.08	20230927	5270	-31.69	20230316	2925	23.08	20230927	1.21	N	067730	500	48 억		80191	N	N	0	N	00	N
27	20231226	150620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3615	30	2	0.84	143911600	39471	59.22	3595	3680	3595	4660	2510	3585	3646.01	0.83	0	7109	3811	3697	3641	3527	3471	3670	3500	48	1075	500	2430	5	1	9673922	350	172.14	2.05	12	0.41	21.00	1764.00	5270	20230316	-31.40	2925	20230927	23.59	5270	-31.40	20230316	2925	23.59	20230927	5270	-31.40	20230316	2925	23.59	20230927	1.21	N	067730	500	48 억		80191	N	N	0	N	00	N
28	20231226	140621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3645	60	2	1.67	133153055	36502	54.77	3595	3680	3595	4660	2510	3585	3647.83	0.83	0	8314	3811	3697	3641	3527	3471	3670	3500	48	1075	500	2430	5	1	9673922	353	173.57	2.07	12	0.38	21.00	1764.00	5270	20230316	-30.83	2925	20230927	24.62	5270	-30.83	20230316	2925	24.62	20230927	5270	-30.83	20230316	2925	24.62	20230927	1.21	N	067730	500	48 억		80191	N	N	0	N	00	N
29	20231226	130621	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3645	60	2	1.67	129567545	35519	53.29	3595	3680	3595	4660	2510	3585	3647.84	0.83	0	8867	3811	3697	3641	3527	3471	3670	3500	48	1075	500	2430	5	1	9673922	353	173.57	2.07	12	0.37	21.00	1764.00	5270	20230316	-30.83	2925	20230927	24.62	5270	-30.83	20230316	2925	24.62	20230927	5270	-30.83	20230316	2925	24.62	20230927	1.21	N	067730	500	48 억		80191	N	N	0	N	00	N
30	20231226	120620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3675	90	2	2.51	122237535	33510	50.28	3595	3680	3595	4660	2510	3585	3647.79	0.83	0	8844	3811	3697	3641	3527	3471	3670	3500	48	1075	500	2430	5	1	9673922	356	175.00	2.08	12	0.35	21.00	1764.00	5270	20230316	-30.27	2925	20230927	25.64	5270	-30.27	20230316	2925	25.64	20230927	5270	-30.27	20230316	2925	25.64	20230927	1.21	N	067730	500	48 억		80191	N	N	0	N	00	N
31	20231226	110623	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3680	95	2	2.65	118366675	32454	48.69	3595	3680	3595	4660	2510	3585	3647.21	0.83	0	8434	3811	3697	3641	3527	3471	3670	3500	48	1075	500	2430	5	1	9673922	356	175.24	2.09	12	0.34	21.00	1764.00	5270	20230316	-30.17	2925	20230927	25.81	5270	-30.17	20230316	2925	25.81	20230927	5270	-30.17	20230316	2925	25.81	20230927	1.21	N	067730	500	48 억		80191	N	N	0	N	00	N
32	20231226	100620	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3670	85	2	2.37	89189760	24477	36.73	3595	3680	3595	4660	2510	3585	3643.82	0.83	0	7070	3811	3697	3641	3527	3471	3670	3500	48	1075	500	2430	5	1	9673922	355	174.76	2.08	12	0.25	21.00	1764.00	5270	20230316	-30.36	2925	20230927	25.47	5270	-30.36	20230316	2925	25.47	20230927	5270	-30.36	20230316	2925	25.47	20230927	1.21	N	067730	500	48 억		80191	N	N	0	N	00	N
33	20231226	090622	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3625	40	2	1.12	34361445	9491	14.24	3595	3670	3595	4660	2510	3585	3620.42	0.83	0	-618	3811	3697	3641	3527	3471	3670	3500	48	1075	500	2430	5	1	9673922	351	172.62	2.05	12	0.10	21.00	1764.00	5270	20230316	-31.21	2925	20230927	23.93	5270	-31.21	20230316	2925	23.93	20230927	5270	-31.21	20230316	2925	23.93	20230927	1.21	N	067730	500	48 억		80191	N	N	0	N	00	N
34	20231222	160613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3585	-60	5	-1.65	241932000	66649	115.61	3645	3755	3585	4735	2555	3645	3630.08	0.73	0	9325	3971	3807	3726	3562	3481	3767	3522	48	1090	500	2470	5	1	9673922	347	170.71	2.03	12	0.69	21.00	1764.00	5270	20230316	-31.97	2925	20230927	22.56	5270	-31.97	20230316	2925	22.56	20230927	5270	-31.97	20230316	2925	22.56	20230927	1.27	N	067730	500	48 억		70866	N	N	0	N	00	N
35	20231222	150610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3625	-20	5	-0.55	210872750	57994	100.60	3645	3755	3595	4735	2555	3645	3636.11	0.73	0	9362	3971	3807	3726	3562	3481	3767	3522	48	1090	500	2470	5	1	9673922	351	172.62	2.05	12	0.60	21.00	1764.00	5270	20230316	-31.21	2925	20230927	23.93	5270	-31.21	20230316	2925	23.93	20230927	5270	-31.21	20230316	2925	23.93	20230927	1.27	N	067730	500	48 억		70866	N	N	0	N	00	N
36	20231222	140607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3675	30	2	0.82	120406215	32981	57.21	3645	3755	3595	4735	2555	3645	3650.78	0.73	0	439	3971	3807	3726	3562	3481	3767	3522	48	1090	500	2470	5	1	9673922	356	175.00	2.08	12	0.34	21.00	1764.00	5270	20230316	-30.27	2925	20230927	25.64	5270	-30.27	20230316	2925	25.64	20230927	5270	-30.27	20230316	2925	25.64	20230927	1.27	N	067730	500	48 억		70866	N	N	0	N	00	N
37	20231222	130609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3685	40	2	1.10	95925510	26337	45.69	3645	3755	3595	4735	2555	3645	3642.23	0.73	0	225	3971	3807	3726	3562	3481	3767	3522	48	1090	500	2470	5	1	9673922	356	175.48	2.09	12	0.27	21.00	1764.00	5270	20230316	-30.08	2925	20230927	25.98	5270	-30.08	20230316	2925	25.98	20230927	5270	-30.08	20230316	2925	25.98	20230927	1.27	N	067730	500	48 억		70866	N	N	0	N	00	N
38	20231222	120608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3670	25	2	0.69	73012540	20095	34.86	3645	3755	3595	4735	2555	3645	3633.37	0.73	0	-1612	3971	3807	3726	3562	3481	3767	3522	48	1090	500	2470	5	1	9673922	355	174.76	2.08	12	0.21	21.00	1764.00	5270	20230316	-30.36	2925	20230927	25.47	5270	-30.36	20230316	2925	25.47	20230927	5270	-30.36	20230316	2925	25.47	20230927	1.27	N	067730	500	48 억		70866	N	N	0	N	00	N
39	20231222	110610	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3630	-15	5	-0.41	55590165	15324	26.58	3645	3755	3595	4735	2555	3645	3627.65	0.73	0	-121	3971	3807	3726	3562	3481	3767	3522	48	1090	500	2470	5	1	9673922	351	172.86	2.06	12	0.16	21.00	1764.00	5270	20230316	-31.12	2925	20230927	24.10	5270	-31.12	20230316	2925	24.10	20230927	5270	-31.12	20230316	2925	24.10	20230927	1.27	N	067730	500	48 억		70866	N	N	0	N	00	N
40	20231222	100607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3620	-25	5	-0.69	33866060	9358	16.23	3645	3660	3595	4735	2555	3645	3618.94	0.73	0	-1278	3971	3807	3726	3562	3481	3767	3522	48	1090	500	2470	5	1	9673922	350	172.38	2.05	12	0.10	21.00	1764.00	5270	20230316	-31.31	2925	20230927	23.76	5270	-31.31	20230316	2925	23.76	20230927	5270	-31.31	20230316	2925	23.76	20230927	1.27	N	067730	500	48 억		70866	N	N	0	N	00	N
41	20231222	090608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3645	0	3	0.00	3047250	836	1.45	3645	3660	3645	4735	2555	3645	3645.04	0.73	0	-172	3971	3807	3726	3562	3481	3767	3522	48	1090	500	2470	5	1	9673922	353	173.57	2.07	12	0.01	21.00	1764.00	5270	20230316	-30.83	2925	20230927	24.62	5270	-30.83	20230316	2925	24.62	20230927	5270	-30.83	20230316	2925	24.62	20230927	1.27	N	067730	500	48 억		70866	N	N	0	N	00	N
42	20231221	160605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3645	-75	5	-2.02	212347370	57049	80.31	3840	3890	3645	4835	2605	3720	3722.19	0.92	0	-17532	3793	3756	3723	3686	3653	3740	3670	48	1115	500	2520	5	1	9673922	353	173.57	2.07	12	0.59	21.00	1764.00	5270	20230316	-30.83	2925	20230927	24.62	5270	-30.83	20230316	2925	24.62	20230927	5270	-30.83	20230316	2925	24.62	20230927	1.26	N	067730	500	48 억		88701	N	N	0	N	00	N
43	20231221	150607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3650	-70	5	-1.88	194514460	52165	73.44	3840	3890	3645	4835	2605	3720	3728.83	0.92	0	-16465	3793	3756	3723	3686	3653	3740	3670	48	1115	500	2520	5	1	9673922	353	173.81	2.07	12	0.54	21.00	1764.00	5270	20230316	-30.74	2925	20230927	24.79	5270	-30.74	20230316	2925	24.79	20230927	5270	-30.74	20230316	2925	24.79	20230927	1.26	N	067730	500	48 억		88701	N	N	0	N	00	N
44	20231221	140606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3665	-55	5	-1.48	173158130	46324	65.21	3840	3890	3650	4835	2605	3720	3737.98	0.92	0	-12378	3793	3756	3723	3686	3653	3740	3670	48	1115	500	2520	5	1	9673922	355	174.52	2.08	12	0.48	21.00	1764.00	5270	20230316	-30.46	2925	20230927	25.30	5270	-30.46	20230316	2925	25.30	20230927	5270	-30.46	20230316	2925	25.30	20230927	1.26	N	067730	500	48 억		88701	N	N	0	N	00	N
45	20231221	130606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3660	-60	5	-1.61	164786140	44041	62.00	3840	3890	3650	4835	2605	3720	3741.65	0.92	0	-11911	3793	3756	3723	3686	3653	3740	3670	48	1115	500	2520	5	1	9673922	354	174.29	2.07	12	0.46	21.00	1764.00	5270	20230316	-30.55	2925	20230927	25.13	5270	-30.55	20230316	2925	25.13	20230927	5270	-30.55	20230316	2925	25.13	20230927	1.26	N	067730	500	48 억		88701	N	N	0	N	00	N
46	20231221	120608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3670	-50	5	-1.34	145622885	38802	54.62	3840	3890	3655	4835	2605	3720	3752.97	0.92	0	-10374	3793	3756	3723	3686	3653	3740	3670	48	1115	500	2520	5	1	9673922	355	174.76	2.08	12	0.40	21.00	1764.00	5270	20230316	-30.36	2925	20230927	25.47	5270	-30.36	20230316	2925	25.47	20230927	5270	-30.36	20230316	2925	25.47	20230927	1.26	N	067730	500	48 억		88701	N	N	0	N	00	N
47	20231221	110608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3670	-50	5	-1.34	124067240	32940	46.37	3840	3890	3655	4835	2605	3720	3766.46	0.92	0	-10550	3793	3756	3723	3686	3653	3740	3670	48	1115	500	2520	5	1	9673922	355	174.76	2.08	12	0.34	21.00	1764.00	5270	20230316	-30.36	2925	20230927	25.47	5270	-30.36	20230316	2925	25.47	20230927	5270	-30.36	20230316	2925	25.47	20230927	1.26	N	067730	500	48 억		88701	N	N	0	N	00	N
48	20231221	100605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3780	60	2	1.61	68007360	17890	25.18	3840	3890	3735	4835	2605	3720	3801.42	0.92	0	-4029	3793	3756	3723	3686	3653	3740	3670	48	1115	500	2520	5	1	9673922	366	180.00	2.14	12	0.18	21.00	1764.00	5270	20230316	-28.27	2925	20230927	29.23	5270	-28.27	20230316	2925	29.23	20230927	5270	-28.27	20230316	2925	29.23	20230927	1.26	N	067730	500	48 억		88701	N	N	0	N	00	N
49	20231221	090606	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3770	50	2	1.34	43105925	11265	15.86	3840	3890	3740	4835	2605	3720	3826.54	0.92	0	-2929	3793	3756	3723	3686	3653	3740	3670	48	1115	500	2520	5	1	9673922	365	179.52	2.14	12	0.12	21.00	1764.00	5270	20230316	-28.46	2925	20230927	28.89	5270	-28.46	20230316	2925	28.89	20230927	5270	-28.46	20230316	2925	28.89	20230927	1.26	N	067730	500	48 억		88701	N	N	0	N	00	N
50	20231220	160607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3720	25	2	0.68	218977840	58865	154.63	3730	3760	3690	4800	2590	3695	3720.00	0.78	0	12637	3771	3732	3681	3642	3591	3707	3617	48	1105	500	2510	5	1	9673922	360	177.14	2.11	12	0.61	21.00	1764.00	5270	20230316	-29.41	2925	20230927	27.18	5270	-29.41	20230316	2925	27.18	20230927	5270	-29.41	20230316	2925	27.18	20230927	1.23	N	067730	500	48 억		75378	N	N	0	N	00	N
51	20231220	150639	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3695	0	3	0.00	209951695	56429	148.23	3730	3760	3690	4800	2590	3695	3720.63	0.78	0	12617	3771	3732	3681	3642	3591	3707	3617	48	1105	500	2510	5	1	9673922	357	175.95	2.09	12	0.58	21.00	1764.00	5270	20230316	-29.89	2925	20230927	26.32	5270	-29.89	20230316	2925	26.32	20230927	5270	-29.89	20230316	2925	26.32	20230927	1.23	N	067730	500	48 억		75378	N	N	0	N	00	N
52	20231220	140646	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3750	55	2	1.49	178573470	48000	126.09	3730	3760	3690	4800	2590	3695	3720.28	0.78	0	14333	3771	3732	3681	3642	3591	3707	3617	48	1105	500	2510	5	1	9673922	363	178.57	2.13	12	0.50	21.00	1764.00	5270	20230316	-28.84	2925	20230927	28.21	5270	-28.84	20230316	2925	28.21	20230927	5270	-28.84	20230316	2925	28.21	20230927	1.23	N	067730	500	48 억		75378	N	N	0	N	00	N
53	20231220	130642	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3730	35	2	0.95	139737575	37586	98.73	3730	3760	3690	4800	2590	3695	3717.81	0.78	0	12444	3771	3732	3681	3642	3591	3707	3617	48	1105	500	2510	5	1	9673922	361	177.62	2.11	12	0.39	21.00	1764.00	5270	20230316	-29.22	2925	20230927	27.52	5270	-29.22	20230316	2925	27.52	20230927	5270	-29.22	20230316	2925	27.52	20230927	1.23	N	067730	500	48 억		75378	N	N	0	N	00	N
54	20231220	120604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3730	35	2	0.95	129361040	34801	91.42	3730	3760	3690	4800	2590	3695	3717.16	0.78	0	12383	3771	3732	3681	3642	3591	3707	3617	48	1105	500	2510	5	1	9673922	361	177.62	2.11	12	0.36	21.00	1764.00	5270	20230316	-29.22	2925	20230927	27.52	5270	-29.22	20230316	2925	27.52	20230927	5270	-29.22	20230316	2925	27.52	20230927	1.23	N	067730	500	48 억		75378	N	N	0	N	00	N
55	20231220	110607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3725	30	2	0.81	117016355	31482	82.70	3730	3760	3690	4800	2590	3695	3716.93	0.78	0	12451	3771	3732	3681	3642	3591	3707	3617	48	1105	500	2510	5	1	9673922	360	177.38	2.11	12	0.33	21.00	1764.00	5270	20230316	-29.32	2925	20230927	27.35	5270	-29.32	20230316	2925	27.35	20230927	5270	-29.32	20230316	2925	27.35	20230927	1.23	N	067730	500	48 억		75378	N	N	0	N	00	N
56	20231220	100607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3730	35	2	0.95	100202105	26971	70.85	3730	3760	3690	4800	2590	3695	3715.18	0.78	0	10746	3771	3732	3681	3642	3591	3707	3617	48	1105	500	2510	5	1	9673922	361	177.62	2.11	12	0.28	21.00	1764.00	5270	20230316	-29.22	2925	20230927	27.52	5270	-29.22	20230316	2925	27.52	20230927	5270	-29.22	20230316	2925	27.52	20230927	1.23	N	067730	500	48 억		75378	N	N	0	N	00	N
57	20231220	090605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3705	10	2	0.27	24484010	6604	17.35	3730	3730	3695	4800	2590	3695	3707.45	0.78	0	-6104	3771	3732	3681	3642	3591	3707	3617	48	1105	500	2510	5	1	9673922	358	176.43	2.10	12	0.07	21.00	1764.00	5270	20230316	-29.70	2925	20230927	26.67	5270	-29.70	20230316	2925	26.67	20230927	5270	-29.70	20230316	2925	26.67	20230927	1.23	N	067730	500	48 억		75378	N	N	0	N	00	N
58	20231219	160605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3695	-20	5	-0.54	139951705	38015	63.00	3720	3720	3630	4825	2605	3715	3681.47	0.67	0	10350	3865	3790	3655	3580	3445	3827	3617	48	1110	500	2520	5	1	9673922	357	175.95	2.09	12	0.39	21.00	1764.00	5270	20230316	-29.89	2925	20230927	26.32	5270	-29.89	20230316	2925	26.32	20230927	5270	-29.89	20230316	2925	26.32	20230927	1.16	N	067730	500	48 억		65013	N	N	0	N	00	N
59	20231219	150608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3680	-35	5	-0.94	137362385	37314	61.84	3720	3720	3630	4825	2605	3715	3681.26	0.67	0	10362	3865	3790	3655	3580	3445	3827	3617	48	1110	500	2520	5	1	9673922	356	175.24	2.09	12	0.39	21.00	1764.00	5270	20230316	-30.17	2925	20230927	25.81	5270	-30.17	20230316	2925	25.81	20230927	5270	-30.17	20230316	2925	25.81	20230927	1.16	N	067730	500	48 억		65013	N	N	0	N	00	N
60	20231219	140605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3700	-15	5	-0.40	133440745	36252	60.08	3720	3720	3630	4825	2605	3715	3680.92	0.67	0	10401	3865	3790	3655	3580	3445	3827	3617	48	1110	500	2520	5	1	9673922	358	176.19	2.10	12	0.37	21.00	1764.00	5270	20230316	-29.79	2925	20230927	26.50	5270	-29.79	20230316	2925	26.50	20230927	5270	-29.79	20230316	2925	26.50	20230927	1.16	N	067730	500	48 억		65013	N	N	0	N	00	N
61	20231219	130608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3685	-30	5	-0.81	107582100	29196	48.39	3720	3720	3630	4825	2605	3715	3684.82	0.67	0	10190	3865	3790	3655	3580	3445	3827	3617	48	1110	500	2520	5	1	9673922	356	175.48	2.09	12	0.30	21.00	1764.00	5270	20230316	-30.08	2925	20230927	25.98	5270	-30.08	20230316	2925	25.98	20230927	5270	-30.08	20230316	2925	25.98	20230927	1.16	N	067730	500	48 억		65013	N	N	0	N	00	N
62	20231219	120609	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3690	-25	5	-0.67	100357345	27238	45.14	3720	3720	3630	4825	2605	3715	3684.46	0.67	0	10689	3865	3790	3655	3580	3445	3827	3617	48	1110	500	2520	5	1	9673922	357	175.71	2.09	12	0.28	21.00	1764.00	5270	20230316	-29.98	2925	20230927	26.15	5270	-29.98	20230316	2925	26.15	20230927	5270	-29.98	20230316	2925	26.15	20230927	1.16	N	067730	500	48 억		65013	N	N	0	N	00	N
63	20231219	110607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3710	-5	5	-0.13	93186395	25301	41.93	3720	3720	3630	4825	2605	3715	3683.11	0.67	0	11310	3865	3790	3655	3580	3445	3827	3617	48	1110	500	2520	5	1	9673922	359	176.67	2.10	12	0.26	21.00	1764.00	5270	20230316	-29.60	2925	20230927	26.84	5270	-29.60	20230316	2925	26.84	20230927	5270	-29.60	20230316	2925	26.84	20230927	1.16	N	067730	500	48 억		65013	N	N	0	N	00	N
64	20231219	100604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3715	0	3	0.00	85259610	23162	38.39	3720	3720	3630	4825	2605	3715	3681.01	0.67	0	11522	3865	3790	3655	3580	3445	3827	3617	48	1110	500	2520	5	1	9673922	359	176.90	2.11	12	0.24	21.00	1764.00	5270	20230316	-29.51	2925	20230927	27.01	5270	-29.51	20230316	2925	27.01	20230927	5270	-29.51	20230316	2925	27.01	20230927	1.16	N	067730	500	48 억		65013	N	N	0	N	00	N
65	20231219	090605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3675	-40	5	-1.08	8075160	2175	3.60	3720	3720	3675	4825	2605	3715	3712.72	0.67	0	-768	3865	3790	3655	3580	3445	3827	3617	48	1110	500	2520	5	1	9673922	356	175.00	2.08	12	0.02	21.00	1764.00	5270	20230316	-30.27	2925	20230927	25.64	5270	-30.27	20230316	2925	25.64	20230927	5270	-30.27	20230316	2925	25.64	20230927	1.16	N	067730	500	48 억		65013	N	N	0	N	00	N
66	20231218	160603	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3715	70	2	1.92	178022335	48837	40.25	3645	3730	3520	4735	2555	3645	3644.55	0.55	0	13495	4045	3845	3740	3540	3435	3792	3487	48	1090	500	2470	5	1	9673922	359	176.90	2.11	12	0.50	21.00	1764.00	5270	20230316	-29.51	2925	20230927	27.01	5270	-29.51	20230316	2925	27.01	20230927	5270	-29.51	20230316	2925	27.01	20230927	1.15	N	067730	500	48 억		53023	N	N	0	N	00	N
67	20231218	150604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3690	45	2	1.23	167689545	46038	37.95	3645	3730	3520	4735	2555	3645	3642.42	0.55	0	12557	4045	3845	3740	3540	3435	3792	3487	48	1090	500	2470	5	1	9673922	357	175.71	2.09	12	0.48	21.00	1764.00	5270	20230316	-29.98	2925	20230927	26.15	5270	-29.98	20230316	2925	26.15	20230927	5270	-29.98	20230316	2925	26.15	20230927	1.15	N	067730	500	48 억		53023	N	N	0	N	00	N
68	20231218	140601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3700	55	2	1.51	139452895	38336	31.60	3645	3700	3520	4735	2555	3645	3637.65	0.55	0	10590	4045	3845	3740	3540	3435	3792	3487	48	1090	500	2470	5	1	9673922	358	176.19	2.10	12	0.40	21.00	1764.00	5270	20230316	-29.79	2925	20230927	26.50	5270	-29.79	20230316	2925	26.50	20230927	5270	-29.79	20230316	2925	26.50	20230927	1.15	N	067730	500	48 억		53023	N	N	0	N	00	N
69	20231218	130602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3670	25	2	0.69	123164025	33912	27.95	3645	3685	3520	4735	2555	3645	3631.87	0.55	0	8753	4045	3845	3740	3540	3435	3792	3487	48	1090	500	2470	5	1	9673922	355	174.76	2.08	12	0.35	21.00	1764.00	5270	20230316	-30.36	2925	20230927	25.47	5270	-30.36	20230316	2925	25.47	20230927	5270	-30.36	20230316	2925	25.47	20230927	1.15	N	067730	500	48 억		53023	N	N	0	N	00	N
70	20231218	120559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3650	5	2	0.14	112043425	30873	25.45	3645	3685	3520	4735	2555	3645	3629.17	0.55	0	7747	4045	3845	3740	3540	3435	3792	3487	48	1090	500	2470	5	1	9673922	353	173.81	2.07	12	0.32	21.00	1764.00	5270	20230316	-30.74	2925	20230927	24.79	5270	-30.74	20230316	2925	24.79	20230927	5270	-30.74	20230316	2925	24.79	20230927	1.15	N	067730	500	48 억		53023	N	N	0	N	00	N
71	20231218	110602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3645	0	3	0.00	89570985	24729	20.38	3645	3685	3520	4735	2555	3645	3622.10	0.55	0	4568	4045	3845	3740	3540	3435	3792	3487	48	1090	500	2470	5	1	9673922	353	173.57	2.07	12	0.26	21.00	1764.00	5270	20230316	-30.83	2925	20230927	24.62	5270	-30.83	20230316	2925	24.62	20230927	5270	-30.83	20230316	2925	24.62	20230927	1.15	N	067730	500	48 억		53023	N	N	0	N	00	N
72	20231218	100601	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3625	-20	5	-0.55	66754145	18473	15.23	3645	3685	3520	4735	2555	3645	3613.61	0.55	0	4609	4045	3845	3740	3540	3435	3792	3487	48	1090	500	2470	5	1	9673922	351	172.62	2.05	12	0.19	21.00	1764.00	5270	20230316	-31.21	2925	20230927	23.93	5270	-31.21	20230316	2925	23.93	20230927	5270	-31.21	20230316	2925	23.93	20230927	1.15	N	067730	500	48 억		53023	N	N	0	N	00	N
73	20231218	090558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3675	30	2	0.82	9954250	2727	2.25	3645	3685	3645	4735	2555	3645	3650.26	0.55	0	-965	4045	3845	3740	3540	3435	3792	3487	48	1090	500	2470	5	1	9673922	356	175.00	2.08	12	0.03	21.00	1764.00	5270	20230316	-30.27	2925	20230927	25.64	5270	-30.27	20230316	2925	25.64	20230927	5270	-30.27	20230316	2925	25.64	20230927	1.15	N	067730	500	48 억		53023	N	N	0	N	00	N
74	20231215	160600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3645	-215	5	-5.57	451330530	120913	25.93	3860	3940	3635	5010	2705	3860	3733.13	0.67	0	-10106	4283	4071	3938	3726	3593	4177	3832	48	1150	500	2620	5	1	9673922	353	173.57	2.07	12	1.25	21.00	1764.00	5270	20230316	-30.83	2925	20230927	24.62	5270	-30.83	20230316	2925	24.62	20230927	5270	-30.83	20230316	2925	24.62	20230927	1.21	N	067730	500	48 억		64650	N	N	0	N	00	N
75	20231215	150602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3650	-210	5	-5.44	412845510	110362	23.67	3860	3940	3635	5010	2705	3860	3740.81	0.67	0	-7258	4283	4071	3938	3726	3593	4177	3832	48	1150	500	2620	5	1	9673922	353	173.81	2.07	12	1.14	21.00	1764.00	5270	20230316	-30.74	2925	20230927	24.79	5270	-30.74	20230316	2925	24.79	20230927	5270	-30.74	20230316	2925	24.79	20230927	1.21	N	067730	500	48 억		64650	N	N	0	N	00	N
76	20231215	140602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3655	-205	5	-5.31	369417590	98452	21.11	3860	3940	3635	5010	2705	3860	3752.24	0.67	0	-562	4283	4071	3938	3726	3593	4177	3832	48	1150	500	2620	5	1	9673922	354	174.05	2.07	12	1.02	21.00	1764.00	5270	20230316	-30.65	2925	20230927	24.96	5270	-30.65	20230316	2925	24.96	20230927	5270	-30.65	20230316	2925	24.96	20230927	1.21	N	067730	500	48 억		64650	N	N	0	N	00	N
77	20231215	130558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3665	-195	5	-5.05	348640225	92779	19.90	3860	3940	3635	5010	2705	3860	3757.73	0.67	0	1581	4283	4071	3938	3726	3593	4177	3832	48	1150	500	2620	5	1	9673922	355	174.52	2.08	12	0.96	21.00	1764.00	5270	20230316	-30.46	2925	20230927	25.30	5270	-30.46	20230316	2925	25.30	20230927	5270	-30.46	20230316	2925	25.30	20230927	1.21	N	067730	500	48 억		64650	N	N	0	N	00	N
78	20231215	120559	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3700	-160	5	-4.15	287837965	76197	16.34	3860	3940	3695	5010	2705	3860	3777.53	0.67	0	3397	4283	4071	3938	3726	3593	4177	3832	48	1150	500	2620	5	1	9673922	358	176.19	2.10	12	0.79	21.00	1764.00	5270	20230316	-29.79	2925	20230927	26.50	5270	-29.79	20230316	2925	26.50	20230927	5270	-29.79	20230316	2925	26.50	20230927	1.21	N	067730	500	48 억		64650	N	N	0	N	00	N
79	20231215	110554	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3720	-140	5	-3.63	230578390	60755	13.03	3860	3940	3700	5010	2705	3860	3795.20	0.67	0	9943	4283	4071	3938	3726	3593	4177	3832	48	1150	500	2620	5	1	9673922	360	177.14	2.11	12	0.63	21.00	1764.00	5270	20230316	-29.41	2925	20230927	27.18	5270	-29.41	20230316	2925	27.18	20230927	5270	-29.41	20230316	2925	27.18	20230927	1.21	N	067730	500	48 억		64650	N	N	0	N	00	N
80	20231215	100600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3855	-5	5	-0.13	74442785	19266	4.13	3860	3940	3810	5010	2705	3860	3863.95	0.67	0	2845	4283	4071	3938	3726	3593	4177	3832	48	1150	500	2620	5	1	9673922	373	183.57	2.19	12	0.20	21.00	1764.00	5270	20230316	-26.85	2925	20230927	31.79	5270	-26.85	20230316	2925	31.79	20230927	5270	-26.85	20230316	2925	31.79	20230927	1.21	N	067730	500	48 억		64650	N	N	0	N	00	N
81	20231215	090600	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3865	5	2	0.13	9566855	2482	0.53	3860	3940	3830	5010	2705	3860	3854.45	0.67	0	-370	4283	4071	3938	3726	3593	4177	3832	48	1150	500	2620	5	1	9673922	374	184.05	2.19	12	0.03	21.00	1764.00	5270	20230316	-26.66	2925	20230927	32.14	5270	-26.66	20230316	2925	32.14	20230927	5270	-26.66	20230316	2925	32.14	20230927	1.21	N	067730	500	48 억		64650	N	N	0	N	00	N
82	20231214	160556	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3860	30	2	0.78	1862792845	466204	340.42	3830	4150	3805	4975	2685	3830	3995.74	0.74	0	-15221	4036	3932	3876	3772	3716	3905	3745	48	1145	500	2600	5	1	9673922	373	183.81	2.19	12	4.82	21.00	1764.00	5270	20230316	-26.76	2925	20230927	31.97	5270	-26.76	20230316	2925	31.97	20230927	5270	-26.76	20230316	2925	31.97	20230927	1.24	N	067730	500	48 억		71298	N	N	0	N	00	N
83	20231214	150618	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3825	-5	5	-0.13	1852990905	463650	338.55	3830	4150	3810	4975	2685	3830	3996.53	0.74	0	-15805	4036	3932	3876	3772	3716	3905	3745	48	1145	500	2600	5	1	9673922	370	182.14	2.17	12	4.79	21.00	1764.00	5270	20230316	-27.42	2925	20230927	30.77	5270	-27.42	20230316	2925	30.77	20230927	5270	-27.42	20230316	2925	30.77	20230927	1.24	N	067730	500	48 억		71298	N	N	0	N	00	N
84	20231214	140604	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3825	-5	5	-0.13	1790267305	447234	326.57	3830	4150	3815	4975	2685	3830	4002.98	0.74	0	-16995	4036	3932	3876	3772	3716	3905	3745	48	1145	500	2600	5	1	9673922	370	182.14	2.17	12	4.62	21.00	1764.00	5270	20230316	-27.42	2925	20230927	30.77	5270	-27.42	20230316	2925	30.77	20230927	5270	-27.42	20230316	2925	30.77	20230927	1.24	N	067730	500	48 억		71298	N	N	0	N	00	N
85	20231214	130613	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3860	30	2	0.78	1727727620	430917	314.65	3830	4150	3830	4975	2685	3830	4009.42	0.74	0	-19667	4036	3932	3876	3772	3716	3905	3745	48	1145	500	2600	5	1	9673922	373	183.81	2.19	12	4.45	21.00	1764.00	5270	20230316	-26.76	2925	20230927	31.97	5270	-26.76	20230316	2925	31.97	20230927	5270	-26.76	20230316	2925	31.97	20230927	1.24	N	067730	500	48 억		71298	N	N	0	N	00	N
86	20231214	120624	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3910	80	2	2.09	1595997015	396703	289.67	3830	4150	3830	4975	2685	3830	4023.15	0.74	0	-26005	4036	3932	3876	3772	3716	3905	3745	48	1145	500	2600	5	1	9673922	378	186.19	2.22	12	4.10	21.00	1764.00	5270	20230316	-25.81	2925	20230927	33.68	5270	-25.81	20230316	2925	33.68	20230927	5270	-25.81	20230316	2925	33.68	20230927	1.24	N	067730	500	48 억		71298	N	N	0	N	00	N
87	20231214	110558	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3905	75	2	1.96	113731135	29174	21.30	3830	3935	3830	4975	2685	3830	3898.37	0.74	0	901	4036	3932	3876	3772	3716	3905	3745	48	1145	500	2600	5	1	9673922	378	185.95	2.21	12	0.30	21.00	1764.00	5270	20230316	-25.90	2925	20230927	33.50	5270	-25.90	20230316	2925	33.50	20230927	5270	-25.90	20230316	2925	33.50	20230927	1.24	N	067730	500	48 억		71298	N	N	0	N	00	N
88	20231214	100552	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3905	75	2	1.96	63378160	16305	11.91	3830	3915	3830	4975	2685	3830	3887.04	0.74	0	2787	4036	3932	3876	3772	3716	3905	3745	48	1145	500	2600	5	1	9673922	378	185.95	2.21	12	0.17	21.00	1764.00	5270	20230316	-25.90	2925	20230927	33.50	5270	-25.90	20230316	2925	33.50	20230927	5270	-25.90	20230316	2925	33.50	20230927	1.24	N	067730	500	48 억		71298	N	N	0	N	00	N
89	20231214	090532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3890	60	2	1.57	12349805	3198	2.34	3830	3890	3830	4975	2685	3830	3861.73	0.74	0	2098	4036	3932	3876	3772	3716	3905	3745	48	1145	500	2600	5	1	9673922	376	185.24	2.21	12	0.03	21.00	1764.00	5270	20230316	-26.19	2925	20230927	32.99	5270	-26.19	20230316	2925	32.99	20230927	5270	-26.19	20230316	2925	32.99	20230927	1.24	N	067730	500	48 억		71298	N	N	0	N	00	N
90	20231213	160555	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3830	-145	5	-3.65	527406365	136403	315.62	3980	3980	3820	5160	2785	3975	3866.62	0.82	0	-12351	4031	4002	3951	3922	3871	4017	3937	48	1185	500	2700	5	1	9673922	371	182.38	2.17	12	1.41	21.00	1764.00	5270	20230316	-27.32	2925	20230927	30.94	5270	-27.32	20230316	2925	30.94	20230927	5270	-27.32	20230316	2925	30.94	20230927	1.15	N	067730	500	48 억		79791	N	N	0	N	00	N
91	20231213	150608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3820	-155	5	-3.90	508619170	131496	304.26	3980	3980	3820	5160	2785	3975	3867.94	0.82	0	-12203	4031	4002	3951	3922	3871	4017	3937	48	1185	500	2700	5	1	9673922	370	181.90	2.17	12	1.36	21.00	1764.00	5270	20230316	-27.51	2925	20230927	30.60	5270	-27.51	20230316	2925	30.60	20230927	5270	-27.51	20230316	2925	30.60	20230927	1.15	N	067730	500	48 억		79791	N	N	0	N	00	N
92	20231213	140608	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3865	-110	5	-2.77	380070275	98024	226.81	3980	3980	3835	5160	2785	3975	3877.32	0.82	0	-10932	4031	4002	3951	3922	3871	4017	3937	48	1185	500	2700	5	1	9673922	374	184.05	2.19	12	1.01	21.00	1764.00	5270	20230316	-26.66	2925	20230927	32.14	5270	-26.66	20230316	2925	32.14	20230927	5270	-26.66	20230316	2925	32.14	20230927	1.15	N	067730	500	48 억		79791	N	N	0	N	00	N
93	20231213	130607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3860	-115	5	-2.89	346171025	89255	206.52	3980	3980	3835	5160	2785	3975	3878.45	0.82	0	-10742	4031	4002	3951	3922	3871	4017	3937	48	1185	500	2700	5	1	9673922	373	183.81	2.19	12	0.92	21.00	1764.00	5270	20230316	-26.76	2925	20230927	31.97	5270	-26.76	20230316	2925	31.97	20230927	5270	-26.76	20230316	2925	31.97	20230927	1.15	N	067730	500	48 억		79791	N	N	0	N	00	N
94	20231213	120605	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3875	-100	5	-2.52	320778930	82683	191.32	3980	3980	3835	5160	2785	3975	3879.62	0.82	0	-10630	4031	4002	3951	3922	3871	4017	3937	48	1185	500	2700	5	1	9673922	375	184.52	2.20	12	0.85	21.00	1764.00	5270	20230316	-26.47	2925	20230927	32.48	5270	-26.47	20230316	2925	32.48	20230927	5270	-26.47	20230316	2925	32.48	20230927	1.15	N	067730	500	48 억		79791	N	N	0	N	00	N
95	20231213	110607	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3855	-120	5	-3.02	287953465	74182	171.65	3980	3980	3835	5160	2785	3975	3881.72	0.82	0	-9420	4031	4002	3951	3922	3871	4017	3937	48	1185	500	2700	5	1	9673922	373	183.57	2.19	12	0.77	21.00	1764.00	5270	20230316	-26.85	2925	20230927	31.79	5270	-26.85	20230316	2925	31.79	20230927	5270	-26.85	20230316	2925	31.79	20230927	1.15	N	067730	500	48 억		79791	N	N	0	N	00	N
96	20231213	100611	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3855	-120	5	-3.02	236284110	60795	140.67	3980	3980	3835	5160	2785	3975	3886.57	0.82	0	-7763	4031	4002	3951	3922	3871	4017	3937	48	1185	500	2700	5	1	9673922	373	183.57	2.19	12	0.63	21.00	1764.00	5270	20230316	-26.85	2925	20230927	31.79	5270	-26.85	20230316	2925	31.79	20230927	5270	-26.85	20230316	2925	31.79	20230927	1.15	N	067730	500	48 억		79791	N	N	0	N	00	N
97	20231213	090602	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3970	-5	5	-0.13	1948840	491	1.14	3980	3980	3950	5160	2785	3975	3969.12	0.82	0	-182	4031	4002	3951	3922	3871	4017	3937	48	1185	500	2700	5	1	9673922	384	189.05	2.25	12	0.01	21.00	1764.00	5270	20230316	-24.67	2925	20230927	35.73	5270	-24.67	20230316	2925	35.73	20230927	5270	-24.67	20230316	2925	35.73	20230927	1.15	N	067730	500	48 억		79791	N	N	0	N	00	N
98	20231212	160542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3975	20	2	0.51	167281405	42460	6.99	3945	3980	3900	5140	2770	3955	3939.73	0.78	0	2283	4321	4137	4001	3817	3681	4230	3910	48	1185	500	2680	5	1	9673922	385	189.29	2.25	12	0.44	21.00	1764.00	5270	20230316	-24.57	2925	20230927	35.90	5270	-24.57	20230316	2925	35.90	20230927	5270	-24.57	20230316	2925	35.90	20230927	1.03	N	067730	500	48 억		75148	N	N	0	N	00	N
99	20231212	150548	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3980	25	2	0.63	146228400	37162	6.12	3945	3980	3900	5140	2770	3955	3934.89	0.78	0	3035	4321	4137	4001	3817	3681	4230	3910	48	1185	500	2680	5	1	9673922	385	189.52	2.26	12	0.38	21.00	1764.00	5270	20230316	-24.48	2925	20230927	36.07	5270	-24.48	20230316	2925	36.07	20230927	5270	-24.48	20230316	2925	36.07	20230927	1.03	N	067730	500	48 억		75148	N	N	0	N	00	N
100	20231212	140521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3945	-10	5	-0.25	127475185	32425	5.34	3945	3970	3900	5140	2770	3955	3931.39	0.78	0	3811	4321	4137	4001	3817	3681	4230	3910	48	1185	500	2680	5	1	9673922	382	187.86	2.24	12	0.34	21.00	1764.00	5270	20230316	-25.14	2925	20230927	34.87	5270	-25.14	20230316	2925	34.87	20230927	5270	-25.14	20230316	2925	34.87	20230927	1.03	N	067730	500	48 억		75148	N	N	0	N	00	N
101	20231212	130519	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3940	-15	5	-0.38	110665180	28169	4.64	3945	3965	3900	5140	2770	3955	3928.62	0.78	0	3555	4321	4137	4001	3817	3681	4230	3910	48	1185	500	2680	5	1	9673922	381	187.62	2.23	12	0.29	21.00	1764.00	5270	20230316	-25.24	2925	20230927	34.70	5270	-25.24	20230316	2925	34.70	20230927	5270	-25.24	20230316	2925	34.70	20230927	1.03	N	067730	500	48 억		75148	N	N	0	N	00	N
102	20231212	120518	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3930	-25	5	-0.63	95261010	24252	3.99	3945	3965	3900	5140	2770	3955	3927.97	0.78	0	3560	4321	4137	4001	3817	3681	4230	3910	48	1185	500	2680	5	1	9673922	380	187.14	2.23	12	0.25	21.00	1764.00	5270	20230316	-25.43	2925	20230927	34.36	5270	-25.43	20230316	2925	34.36	20230927	5270	-25.43	20230316	2925	34.36	20230927	1.03	N	067730	500	48 억		75148	N	N	0	N	00	N
103	20231212	110524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3940	-15	5	-0.38	83588515	21286	3.50	3945	3965	3900	5140	2770	3955	3926.92	0.78	0	2398	4321	4137	4001	3817	3681	4230	3910	48	1185	500	2680	5	1	9673922	381	187.62	2.23	12	0.22	21.00	1764.00	5270	20230316	-25.24	2925	20230927	34.70	5270	-25.24	20230316	2925	34.70	20230927	5270	-25.24	20230316	2925	34.70	20230927	1.03	N	067730	500	48 억		75148	N	N	0	N	00	N
104	20231212	100545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3965	10	2	0.25	67950590	17318	2.85	3945	3965	3900	5140	2770	3955	3923.70	0.78	0	1732	4321	4137	4001	3817	3681	4230	3910	48	1185	500	2680	5	1	9673922	384	188.81	2.25	12	0.18	21.00	1764.00	5270	20230316	-24.76	2925	20230927	35.56	5270	-24.76	20230316	2925	35.56	20230927	5270	-24.76	20230316	2925	35.56	20230927	1.03	N	067730	500	48 억		75148	N	N	0	N	00	N
105	20231212	090543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3900	-55	5	-1.39	28701890	7324	1.21	3945	3945	3900	5140	2770	3955	3918.88	0.78	0	-917	4321	4137	4001	3817	3681	4230	3910	48	1185	500	2680	5	1	9673922	377	185.71	2.21	12	0.08	21.00	1764.00	5270	20230316	-26.00	2925	20230927	33.33	5270	-26.00	20230316	2925	33.33	20230927	5270	-26.00	20230316	2925	33.33	20230927	1.03	N	067730	500	48 억		75148	N	N	0	N	00	N
106	20231211	160546	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3955	130	2	3.40	2452603645	604400	507.34	3890	4185	3865	4970	2680	3825	4058.83	0.84	8763	12627	4018	3921	3848	3751	3678	3885	3715	48	1145	500	2600	5	1	9673922	383	188.33	2.24	12	6.25	21.00	1764.00	5270	20230316	-24.95	2925	20230927	35.21	5270	-24.95	20230316	2925	35.21	20230927	5270	-24.95	20230316	2925	35.21	20230927	1.00	N	067730	500	48 억		80932	N	N	0	N	00	N
107	20231211	150543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3965	140	2	3.66	2360195850	581141	487.82	3890	4185	3865	4970	2680	3825	4061.84	0.84	8763	9415	4018	3921	3848	3751	3678	3885	3715	48	1145	500	2600	5	1	9673922	384	188.81	2.25	12	6.01	21.00	1764.00	5270	20230316	-24.76	2925	20230927	35.56	5270	-24.76	20230316	2925	35.56	20230927	5270	-24.76	20230316	2925	35.56	20230927	1.00	N	067730	500	48 억		80932	N	N	0	N	00	N
108	20231211	140543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3935	110	2	2.88	2246246800	552255	463.57	3890	4185	3865	4970	2680	3825	4067.98	0.84	8763	-1112	4018	3921	3848	3751	3678	3885	3715	48	1145	500	2600	5	1	9673922	381	187.38	2.23	12	5.71	21.00	1764.00	5270	20230316	-25.33	2925	20230927	34.53	5270	-25.33	20230316	2925	34.53	20230927	5270	-25.33	20230316	2925	34.53	20230927	1.00	N	067730	500	48 억		80932	N	N	0	N	00	N
109	20231211	130545	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3975	150	2	3.92	2164236465	531482	446.13	3890	4185	3865	4970	2680	3825	4072.68	0.84	8763	-2138	4018	3921	3848	3751	3678	3885	3715	48	1145	500	2600	5	1	9673922	385	189.29	2.25	12	5.49	21.00	1764.00	5270	20230316	-24.57	2925	20230927	35.90	5270	-24.57	20230316	2925	35.90	20230927	5270	-24.57	20230316	2925	35.90	20230927	1.00	N	067730	500	48 억		80932	N	N	0	N	00	N
110	20231211	120543	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3970	145	2	3.79	2131414095	523221	439.20	3890	4185	3865	4970	2680	3825	4074.26	0.84	8763	-1906	4018	3921	3848	3751	3678	3885	3715	48	1145	500	2600	5	1	9673922	384	189.05	2.25	12	5.41	21.00	1764.00	5270	20230316	-24.67	2925	20230927	35.73	5270	-24.67	20230316	2925	35.73	20230927	5270	-24.67	20230316	2925	35.73	20230927	1.00	N	067730	500	48 억		80932	N	N	0	N	00	N
111	20231211	110542	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3985	160	2	4.18	2063232545	506171	424.89	3890	4185	3865	4970	2680	3825	4076.80	0.84	8763	-2923	4018	3921	3848	3751	3678	3885	3715	48	1145	500	2600	5	1	9673922	386	189.76	2.26	12	5.23	21.00	1764.00	5270	20230316	-24.38	2925	20230927	36.24	5270	-24.38	20230316	2925	36.24	20230927	5270	-24.38	20230316	2925	36.24	20230927	1.00	N	067730	500	48 억		80932	N	N	0	N	00	N
112	20231211	100541	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4080	255	2	6.67	1798959890	440378	369.66	3890	4185	3865	4970	2680	3825	4085.81	0.84	8763	-3405	4018	3921	3848	3751	3678	3885	3715	48	1145	500	2600	5	1	9673922	395	194.29	2.31	12	4.55	21.00	1764.00	5270	20230316	-22.58	2925	20230927	39.49	5270	-22.58	20230316	2925	39.49	20230927	5270	-22.58	20230316	2925	39.49	20230927	1.00	N	067730	500	48 억		80932	N	N	0	N	00	N
113	20231211	090539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3940	115	2	3.01	22692410	5855	4.91	3890	3940	3865	4970	2680	3825	3890.21	0.84	8763	-517	4018	3921	3848	3751	3678	3885	3715	48	1145	500	2600	5	1	9673922	381	187.62	2.23	12	0.06	21.00	1764.00	5270	20230316	-25.24	2925	20230927	34.70	5270	-25.24	20230316	2925	34.70	20230927	5270	-25.24	20230316	2925	34.70	20230927	1.00	N	067730	500	48 억		80932	N	N	0	N	00	N
114	20231208	160535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3825	-160	5	-4.02	451775005	117619	58.35	3925	3945	3775	5180	2790	3985	3841.02	0.84	0	-8763	4141	4062	3956	3877	3771	4010	3825	48	1195	500	2700	5	1	9673922	370	182.14	2.17	12	1.22	21.00	1764.00	5270	20230316	-27.42	2925	20230927	30.77	5270	-27.42	20230316	2925	30.77	20230927	5270	-27.42	20230316	2925	30.77	20230927	1.09	N	067730	500	48 억		80932	N	N	0	N	00	N
115	20231208	150537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3860	-125	5	-3.14	437202540	113812	56.46	3925	3945	3775	5180	2790	3985	3841.41	0.84	0	-8662	4141	4062	3956	3877	3771	4010	3825	48	1195	500	2700	5	1	9673922	373	183.81	2.19	12	1.18	21.00	1764.00	5270	20230316	-26.76	2925	20230927	31.97	5270	-26.76	20230316	2925	31.97	20230927	5270	-26.76	20230316	2925	31.97	20230927	1.09	N	067730	500	48 억		80932	N	N	0	N	00	N
116	20231208	140537	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3850	-135	5	-3.39	401778420	104573	51.88	3925	3945	3775	5180	2790	3985	3842.04	0.84	0	-8268	4141	4062	3956	3877	3771	4010	3825	48	1195	500	2700	5	1	9673922	372	183.33	2.18	12	1.08	21.00	1764.00	5270	20230316	-26.94	2925	20230927	31.62	5270	-26.94	20230316	2925	31.62	20230927	5270	-26.94	20230316	2925	31.62	20230927	1.09	N	067730	500	48 억		80932	N	N	0	N	00	N
117	20231208	130536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3835	-150	5	-3.76	392137370	102059	50.63	3925	3945	3775	5180	2790	3985	3842.22	0.84	0	-8076	4141	4062	3956	3877	3771	4010	3825	48	1195	500	2700	5	1	9673922	371	182.62	2.17	12	1.05	21.00	1764.00	5270	20230316	-27.23	2925	20230927	31.11	5270	-27.23	20230316	2925	31.11	20230927	5270	-27.23	20230316	2925	31.11	20230927	1.09	N	067730	500	48 억		80932	N	N	0	N	00	N
118	20231208	120533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3820	-165	5	-4.14	364556490	94859	47.06	3925	3945	3775	5180	2790	3985	3843.10	0.84	0	-4043	4141	4062	3956	3877	3771	4010	3825	48	1195	500	2700	5	1	9673922	370	181.90	2.17	12	0.98	21.00	1764.00	5270	20230316	-27.51	2925	20230927	30.60	5270	-27.51	20230316	2925	30.60	20230927	5270	-27.51	20230316	2925	30.60	20230927	1.09	N	067730	500	48 억		80932	N	N	0	N	00	N
119	20231208	110532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3820	-165	5	-4.14	340781145	88621	43.96	3925	3945	3775	5180	2790	3985	3845.33	0.84	0	-537	4141	4062	3956	3877	3771	4010	3825	48	1195	500	2700	5	1	9673922	370	181.90	2.17	12	0.92	21.00	1764.00	5270	20230316	-27.51	2925	20230927	30.60	5270	-27.51	20230316	2925	30.60	20230927	5270	-27.51	20230316	2925	30.60	20230927	1.09	N	067730	500	48 억		80932	N	N	0	N	00	N
120	20231208	100539	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3815	-170	5	-4.27	258270605	66919	33.20	3925	3945	3775	5180	2790	3985	3859.39	0.84	0	-1099	4141	4062	3956	3877	3771	4010	3825	48	1195	500	2700	5	1	9673922	369	181.67	2.16	12	0.69	21.00	1764.00	5270	20230316	-27.61	2925	20230927	30.43	5270	-27.61	20230316	2925	30.43	20230927	5270	-27.61	20230316	2925	30.43	20230927	1.09	N	067730	500	48 억		80932	N	N	0	N	00	N
121	20231208	090530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3890	-95	5	-2.38	83431920	21471	10.65	3925	3925	3850	5180	2790	3985	3885.66	0.84	0	3450	4141	4062	3956	3877	3771	4010	3825	48	1195	500	2700	5	1	9673922	376	185.24	2.21	12	0.22	21.00	1764.00	5270	20230316	-26.19	2925	20230927	32.99	5270	-26.19	20230316	2925	32.99	20230927	5270	-26.19	20230316	2925	32.99	20230927	1.09	N	067730	500	48 억		80932	N	N	0	N	00	N
122	20231207	160533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3985	-85	5	-2.09	762479200	193746	72.12	3990	4035	3850	5290	2850	4070	3933.56	1.27	0	-45875	4236	4152	3986	3902	3736	4195	3945	48	1220	500	2760	5	1	9673922	386	189.76	2.26	12	2.00	21.00	1764.00	5270	20230316	-24.38	2925	20230927	36.24	5270	-24.38	20230316	2925	36.24	20230927	5270	-24.38	20230316	2925	36.24	20230927	1.02	N	067730	500	48 억		123336	N	N	0	N	00	N
123	20231207	150534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3960	-110	5	-2.70	555931655	141888	52.81	3990	4005	3850	5290	2850	4070	3917.61	1.27	0	-36902	4236	4152	3986	3902	3736	4195	3945	48	1220	500	2760	5	1	9673922	383	188.57	2.24	12	1.47	21.00	1764.00	5270	20230316	-24.86	2925	20230927	35.38	5270	-24.86	20230316	2925	35.38	20230927	5270	-24.86	20230316	2925	35.38	20230927	1.02	N	067730	500	48 억		123336	N	N	0	N	00	N
124	20231207	140531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3905	-165	5	-4.05	407940400	104351	38.84	3990	3990	3850	5290	2850	4070	3908.60	1.27	0	-32013	4236	4152	3986	3902	3736	4195	3945	48	1220	500	2760	5	1	9673922	378	185.95	2.21	12	1.08	21.00	1764.00	5270	20230316	-25.90	2925	20230927	33.50	5270	-25.90	20230316	2925	33.50	20230927	5270	-25.90	20230316	2925	33.50	20230927	1.02	N	067730	500	48 억		123336	N	N	0	N	00	N
125	20231207	130532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3925	-145	5	-3.56	385653705	98661	36.72	3990	3990	3850	5290	2850	4070	3908.12	1.27	0	-27801	4236	4152	3986	3902	3736	4195	3945	48	1220	500	2760	5	1	9673922	380	186.90	2.23	12	1.02	21.00	1764.00	5270	20230316	-25.52	2925	20230927	34.19	5270	-25.52	20230316	2925	34.19	20230927	5270	-25.52	20230316	2925	34.19	20230927	1.02	N	067730	500	48 억		123336	N	N	0	N	00	N
126	20231207	120533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3915	-155	5	-3.81	352581970	90227	33.59	3990	3990	3850	5290	2850	4070	3906.89	1.27	0	-23078	4236	4152	3986	3902	3736	4195	3945	48	1220	500	2760	5	1	9673922	379	186.43	2.22	12	0.93	21.00	1764.00	5270	20230316	-25.71	2925	20230927	33.85	5270	-25.71	20230316	2925	33.85	20230927	5270	-25.71	20230316	2925	33.85	20230927	1.02	N	067730	500	48 억		123336	N	N	0	N	00	N
127	20231207	110530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3895	-175	5	-4.30	328882335	84139	31.32	3990	3990	3850	5290	2850	4070	3907.91	1.27	0	-19002	4236	4152	3986	3902	3736	4195	3945	48	1220	500	2760	5	1	9673922	377	185.48	2.21	12	0.87	21.00	1764.00	5270	20230316	-26.09	2925	20230927	33.16	5270	-26.09	20230316	2925	33.16	20230927	5270	-26.09	20230316	2925	33.16	20230927	1.02	N	067730	500	48 억		123336	N	N	0	N	00	N
128	20231207	100528	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3870	-200	5	-4.91	298711775	76343	28.42	3990	3990	3850	5290	2850	4070	3911.81	1.27	0	-17117	4236	4152	3986	3902	3736	4195	3945	48	1220	500	2760	5	1	9673922	374	184.29	2.19	12	0.79	21.00	1764.00	5270	20230316	-26.57	2925	20230927	32.31	5270	-26.57	20230316	2925	32.31	20230927	5270	-26.57	20230316	2925	32.31	20230927	1.02	N	067730	500	48 억		123336	N	N	0	N	00	N
129	20231207	090534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3940	-130	5	-3.19	95731665	24315	9.05	3990	3990	3865	5290	2850	4070	3934.59	1.27	0	-5145	4236	4152	3986	3902	3736	4195	3945	48	1220	500	2760	5	1	9673922	381	187.62	2.23	12	0.25	21.00	1764.00	5270	20230316	-25.24	2925	20230927	34.70	5270	-25.24	20230316	2925	34.70	20230927	5270	-25.24	20230316	2925	34.70	20230927	1.02	N	067730	500	48 억		123336	N	N	0	N	00	N
130	20231206	160524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4070	265	2	6.96	1069044505	266972	87.96	3845	4070	3820	4945	2665	3805	4004.00	1.05	0	16802	4095	3950	3855	3710	3615	3902	3662	48	1140	500	2580	5	1	9673922	394	193.81	2.31	12	2.76	21.00	1764.00	5270	20230316	-22.77	2925	20230927	39.15	5270	-22.77	20230316	2925	39.15	20230927	5270	-22.77	20230316	2925	39.15	20230927	1.01	N	067730	500	48 억		101289	N	N	0	N	00	N
131	20231206	150534	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4035	230	2	6.04	961744895	240556	79.25	3845	4060	3820	4945	2665	3805	3998.01	1.05	0	19965	4095	3950	3855	3710	3615	3902	3662	48	1140	500	2580	5	1	9673922	390	192.14	2.29	12	2.49	21.00	1764.00	5270	20230316	-23.43	2925	20230927	37.95	5270	-23.43	20230316	2925	37.95	20230927	5270	-23.43	20230316	2925	37.95	20230927	1.01	N	067730	500	48 억		101289	N	N	0	N	00	N
132	20231206	140532	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3965	160	2	4.20	691644795	173571	57.19	3845	4050	3820	4945	2665	3805	3984.79	1.05	0	21759	4095	3950	3855	3710	3615	3902	3662	48	1140	500	2580	5	1	9673922	384	188.81	2.25	12	1.79	21.00	1764.00	5270	20230316	-24.76	2925	20230927	35.56	5270	-24.76	20230316	2925	35.56	20230927	5270	-24.76	20230316	2925	35.56	20230927	1.01	N	067730	500	48 억		101289	N	N	0	N	00	N
133	20231206	130527	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3995	190	2	4.99	634519635	159126	52.43	3845	4050	3820	4945	2665	3805	3987.53	1.05	0	19729	4095	3950	3855	3710	3615	3902	3662	48	1140	500	2580	5	1	9673922	386	190.24	2.26	12	1.64	21.00	1764.00	5270	20230316	-24.19	2925	20230927	36.58	5270	-24.19	20230316	2925	36.58	20230927	5270	-24.19	20230316	2925	36.58	20230927	1.01	N	067730	500	48 억		101289	N	N	0	N	00	N
134	20231206	120523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4005	200	2	5.26	565931340	141987	46.78	3845	4050	3820	4945	2665	3805	3985.80	1.05	0	18379	4095	3950	3855	3710	3615	3902	3662	48	1140	500	2580	5	1	9673922	387	190.71	2.27	12	1.47	21.00	1764.00	5270	20230316	-24.00	2925	20230927	36.92	5270	-24.00	20230316	2925	36.92	20230927	5270	-24.00	20230316	2925	36.92	20230927	1.01	N	067730	500	48 억		101289	N	N	0	N	00	N
135	20231206	110533	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3990	185	2	4.86	460088890	115527	38.06	3845	4050	3820	4945	2665	3805	3982.52	1.05	0	10879	4095	3950	3855	3710	3615	3902	3662	48	1140	500	2580	5	1	9673922	386	190.00	2.26	12	1.19	21.00	1764.00	5270	20230316	-24.29	2925	20230927	36.41	5270	-24.29	20230316	2925	36.41	20230927	5270	-24.29	20230316	2925	36.41	20230927	1.01	N	067730	500	48 억		101289	N	N	0	N	00	N
136	20231206	100529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3990	185	2	4.86	355883755	89448	29.47	3845	4050	3820	4945	2665	3805	3978.67	1.05	0	367	4095	3950	3855	3710	3615	3902	3662	48	1140	500	2580	5	1	9673922	386	190.00	2.26	12	0.92	21.00	1764.00	5270	20230316	-24.29	2925	20230927	36.41	5270	-24.29	20230316	2925	36.41	20230927	5270	-24.29	20230316	2925	36.41	20230927	1.01	N	067730	500	48 억		101289	N	N	0	N	00	N
137	20231206	090529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3840	35	2	0.92	20505855	5345	1.76	3845	3845	3820	4945	2665	3805	3836.46	1.05	0	-3576	4095	3950	3855	3710	3615	3902	3662	48	1140	500	2580	5	1	9673922	371	182.86	2.18	12	0.06	21.00	1764.00	5270	20230316	-27.13	2925	20230927	31.28	5270	-27.13	20230316	2925	31.28	20230927	5270	-27.13	20230316	2925	31.28	20230927	1.01	N	067730	500	48 억		101289	N	N	0	N	00	N
138	20231205	160531	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3805	-25	5	-0.65	1188016420	302233	170.87	3920	4000	3760	4975	2685	3830	3931.08	1.35	0	-29476	3990	3910	3815	3735	3640	3950	3775	48	1145	500	2600	5	1	9673922	368	181.19	2.16	12	3.12	21.00	1764.00	5270	20230316	-27.80	2925	20230927	30.09	5270	-27.80	20230316	2925	30.09	20230927	5270	-27.80	20230316	2925	30.09	20230927	1.00	N	067730	500	48 억		130684	N	N	0	N	00	N
139	20231205	150530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3800	-30	5	-0.78	1179947605	300108	169.67	3920	4000	3760	4975	2685	3830	3932.02	1.35	0	-29458	3990	3910	3815	3735	3640	3950	3775	48	1145	500	2600	5	1	9673922	368	180.95	2.15	12	3.10	21.00	1764.00	5270	20230316	-27.89	2925	20230927	29.91	5270	-27.89	20230316	2925	29.91	20230927	5270	-27.89	20230316	2925	29.91	20230927	1.00	N	067730	500	48 억		130684	N	N	0	N	00	N
140	20231205	140530	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3825	-5	5	-0.13	1102984455	279840	158.21	3920	4000	3825	4975	2685	3830	3941.80	1.35	0	-24845	3990	3910	3815	3735	3640	3950	3775	48	1145	500	2600	5	1	9673922	370	182.14	2.17	12	2.89	21.00	1764.00	5270	20230316	-27.42	2925	20230927	30.77	5270	-27.42	20230316	2925	30.77	20230927	5270	-27.42	20230316	2925	30.77	20230927	1.00	N	067730	500	48 억		130684	N	N	0	N	00	N
141	20231205	130529	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3900	70	2	1.83	1014778060	256952	145.27	3920	4000	3875	4975	2685	3830	3949.67	1.35	0	-24283	3990	3910	3815	3735	3640	3950	3775	48	1145	500	2600	5	1	9673922	377	185.71	2.21	12	2.66	21.00	1764.00	5270	20230316	-26.00	2925	20230927	33.33	5270	-26.00	20230316	2925	33.33	20230927	5270	-26.00	20230316	2925	33.33	20230927	1.00	N	067730	500	48 억		130684	N	N	0	N	00	N
142	20231205	120525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3895	65	2	1.70	973543240	246358	139.28	3920	4000	3890	4975	2685	3830	3952.14	1.35	0	-22987	3990	3910	3815	3735	3640	3950	3775	48	1145	500	2600	5	1	9673922	377	185.48	2.21	12	2.55	21.00	1764.00	5270	20230316	-26.09	2925	20230927	33.16	5270	-26.09	20230316	2925	33.16	20230927	5270	-26.09	20230316	2925	33.16	20230927	1.00	N	067730	500	48 억		130684	N	N	0	N	00	N
143	20231205	110525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3940	110	2	2.87	886615020	224236	126.78	3920	4000	3890	4975	2685	3830	3954.38	1.35	0	-19456	3990	3910	3815	3735	3640	3950	3775	48	1145	500	2600	5	1	9673922	381	187.62	2.23	12	2.32	21.00	1764.00	5270	20230316	-25.24	2925	20230927	34.70	5270	-25.24	20230316	2925	34.70	20230927	5270	-25.24	20230316	2925	34.70	20230927	1.00	N	067730	500	48 억		130684	N	N	0	N	00	N
144	20231205	100526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3930	100	2	2.61	709865955	179809	101.66	3920	4000	3890	4975	2685	3830	3948.42	1.35	0	-27145	3990	3910	3815	3735	3640	3950	3775	48	1145	500	2600	5	1	9673922	380	187.14	2.23	12	1.86	21.00	1764.00	5270	20230316	-25.43	2925	20230927	34.36	5270	-25.43	20230316	2925	34.36	20230927	5270	-25.43	20230316	2925	34.36	20230927	1.00	N	067730	500	48 억		130684	N	N	0	N	00	N
145	20231205	090524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3905	75	2	1.96	216448290	55089	31.15	3920	3970	3900	4975	2685	3830	3930.53	1.35	0	-17084	3990	3910	3815	3735	3640	3950	3775	48	1145	500	2600	5	1	9673922	378	185.95	2.21	12	0.57	21.00	1764.00	5270	20230316	-25.90	2925	20230927	33.50	5270	-25.90	20230316	2925	33.50	20230927	5270	-25.90	20230316	2925	33.50	20230927	1.00	N	067730	500	48 억		130684	N	N	0	N	00	N
146	20231204	160525	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3830	125	2	3.37	671250760	175504	382.41	3720	3895	3720	4815	2595	3705	3824.84	1.06	0	32115	3848	3776	3668	3596	3488	3795	3615	48	1110	500	2510	5	1	9673922	371	182.38	2.17	12	1.81	21.00	1764.00	5270	20230316	-27.32	2925	20230927	30.94	5270	-27.32	20230316	2925	30.94	20230927	5270	-27.32	20230316	2925	30.94	20230927	0.99	N	067730	500	48 억		102547	N	N	0	N	00	N
147	20231204	150526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3845	140	2	3.78	650638815	170123	370.69	3720	3895	3720	4815	2595	3705	3824.66	1.06	0	31615	3848	3776	3668	3596	3488	3795	3615	48	1110	500	2510	5	1	9673922	372	183.10	2.18	12	1.76	21.00	1764.00	5270	20230316	-27.04	2925	20230927	31.45	5270	-27.04	20230316	2925	31.45	20230927	5270	-27.04	20230316	2925	31.45	20230927	0.99	N	067730	500	48 억		102547	N	N	0	N	00	N
148	20231204	140523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3835	130	2	3.51	589870035	154310	336.23	3720	3895	3720	4815	2595	3705	3822.79	1.06	0	31653	3848	3776	3668	3596	3488	3795	3615	48	1110	500	2510	5	1	9673922	371	182.62	2.17	12	1.60	21.00	1764.00	5270	20230316	-27.23	2925	20230927	31.11	5270	-27.23	20230316	2925	31.11	20230927	5270	-27.23	20230316	2925	31.11	20230927	0.99	N	067730	500	48 억		102547	N	N	0	N	00	N
149	20231204	130522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3820	115	2	3.10	561431025	146884	320.05	3720	3895	3720	4815	2595	3705	3822.44	1.06	0	30308	3848	3776	3668	3596	3488	3795	3615	48	1110	500	2510	5	1	9673922	370	181.90	2.17	12	1.52	21.00	1764.00	5270	20230316	-27.51	2925	20230927	30.60	5270	-27.51	20230316	2925	30.60	20230927	5270	-27.51	20230316	2925	30.60	20230927	0.99	N	067730	500	48 억		102547	N	N	0	N	00	N
150	20231204	120520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3820	115	2	3.10	548682635	143549	312.78	3720	3895	3720	4815	2595	3705	3822.44	1.06	0	30636	3848	3776	3668	3596	3488	3795	3615	48	1110	500	2510	5	1	9673922	370	181.90	2.17	12	1.48	21.00	1764.00	5270	20230316	-27.51	2925	20230927	30.60	5270	-27.51	20230316	2925	30.60	20230927	5270	-27.51	20230316	2925	30.60	20230927	0.99	N	067730	500	48 억		102547	N	N	0	N	00	N
151	20231204	110524	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3870	165	2	4.45	434817675	113978	248.35	3720	3880	3720	4815	2595	3705	3815.13	1.06	0	30203	3848	3776	3668	3596	3488	3795	3615	48	1110	500	2510	5	1	9673922	374	184.29	2.19	12	1.18	21.00	1764.00	5270	20230316	-26.57	2925	20230927	32.31	5270	-26.57	20230316	2925	32.31	20230927	5270	-26.57	20230316	2925	32.31	20230927	0.99	N	067730	500	48 억		102547	N	N	0	N	00	N
152	20231204	100523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3840	135	2	3.64	295331235	77691	169.28	3720	3870	3720	4815	2595	3705	3801.61	1.06	0	15014	3848	3776	3668	3596	3488	3795	3615	48	1110	500	2510	5	1	9673922	371	182.86	2.18	12	0.80	21.00	1764.00	5270	20230316	-27.13	2925	20230927	31.28	5270	-27.13	20230316	2925	31.28	20230927	5270	-27.13	20230316	2925	31.28	20230927	0.99	N	067730	500	48 억		102547	N	N	0	N	00	N
153	20231204	090522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3810	105	2	2.83	90245780	23866	52.00	3720	3845	3720	4815	2595	3705	3782.02	1.06	0	8651	3848	3776	3668	3596	3488	3795	3615	48	1110	500	2510	5	1	9673922	369	181.43	2.16	12	0.25	21.00	1764.00	5270	20230316	-27.70	2925	20230927	30.26	5270	-27.70	20230316	2925	30.26	20230927	5270	-27.70	20230316	2925	30.26	20230927	0.99	N	067730	500	48 억		102547	N	N	0	N	00	N
154	20231201	160522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3705	-25	5	-0.67	167436370	45887	68.11	3705	3740	3560	4845	2615	3730	3647.26	1.11	0	-4380	3833	3781	3703	3651	3573	3807	3677	48	1115	500	2530	5	1	9673922	358	176.43	2.10	12	0.47	21.00	1764.00	5270	20230316	-29.70	2925	20230927	26.67	5270	-29.70	20230316	2925	26.67	20230927	5270	-29.70	20230316	2925	26.67	20230927	1.01	N	067730	500	48 억		106927	N	N	0	N	00	N
155	20231201	150521	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3685	-45	5	-1.21	124255215	34214	50.79	3705	3705	3560	4845	2615	3730	3630.71	1.11	0	-1829	3833	3781	3703	3651	3573	3807	3677	48	1115	500	2530	5	1	9673922	356	175.48	2.09	12	0.35	21.00	1764.00	5270	20230316	-30.08	2925	20230927	25.98	5270	-30.08	20230316	2925	25.98	20230927	5270	-30.08	20230316	2925	25.98	20230927	1.01	N	067730	500	48 억		106927	N	N	0	N	00	N
156	20231201	140522	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3665	-65	5	-1.74	117881445	32479	48.21	3705	3705	3560	4845	2615	3730	3628.39	1.11	0	-1158	3833	3781	3703	3651	3573	3807	3677	48	1115	500	2530	5	1	9673922	355	174.52	2.08	12	0.34	21.00	1764.00	5270	20230316	-30.46	2925	20230927	25.30	5270	-30.46	20230316	2925	25.30	20230927	5270	-30.46	20230316	2925	25.30	20230927	1.01	N	067730	500	48 억		106927	N	N	0	N	00	N
157	20231201	130520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3685	-45	5	-1.21	107314440	29596	43.93	3705	3705	3560	4845	2615	3730	3624.75	1.11	0	-919	3833	3781	3703	3651	3573	3807	3677	48	1115	500	2530	5	1	9673922	356	175.48	2.09	12	0.31	21.00	1764.00	5270	20230316	-30.08	2925	20230927	25.98	5270	-30.08	20230316	2925	25.98	20230927	5270	-30.08	20230316	2925	25.98	20230927	1.01	N	067730	500	48 억		106927	N	N	0	N	00	N
158	20231201	120526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3655	-75	5	-2.01	94976425	26225	38.93	3705	3705	3560	4845	2615	3730	3620.16	1.11	0	573	3833	3781	3703	3651	3573	3807	3677	48	1115	500	2530	5	1	9673922	354	174.05	2.07	12	0.27	21.00	1764.00	5270	20230316	-30.65	2925	20230927	24.96	5270	-30.65	20230316	2925	24.96	20230927	5270	-30.65	20230316	2925	24.96	20230927	1.01	N	067730	500	48 억		106927	N	N	0	N	00	N
159	20231201	110523	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3660	-70	5	-1.88	92728855	25609	38.01	3705	3705	3560	4845	2615	3730	3619.46	1.11	0	888	3833	3781	3703	3651	3573	3807	3677	48	1115	500	2530	5	1	9673922	354	174.29	2.07	12	0.26	21.00	1764.00	5270	20230316	-30.55	2925	20230927	25.13	5270	-30.55	20230316	2925	25.13	20230927	5270	-30.55	20230316	2925	25.13	20230927	1.01	N	067730	500	48 억		106927	N	N	0	N	00	N
160	20231201	100526	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3610	-120	5	-3.22	74371875	20539	30.49	3705	3705	3560	4845	2615	3730	3619.15	1.11	0	-495	3833	3781	3703	3651	3573	3807	3677	48	1115	500	2530	5	1	9673922	349	171.90	2.05	12	0.21	21.00	1764.00	5270	20230316	-31.50	2925	20230927	23.42	5270	-31.50	20230316	2925	23.42	20230927	5270	-31.50	20230316	2925	23.42	20230927	1.01	N	067730	500	48 억		106927	N	N	0	N	00	N
161	20231201	090520	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	3660	-70	5	-1.88	15907755	4307	6.39	3705	3705	3660	4845	2615	3730	3690.29	1.11	0	-2930	3833	3781	3703	3651	3573	3807	3677	48	1115	500	2530	5	1	9673922	354	174.29	2.07	12	0.04	21.00	1764.00	5270	20230316	-30.55	2925	20230927	25.13	5270	-30.55	20230316	2925	25.13	20230927	5270	-30.55	20230316	2925	25.13	20230927	1.01	N	067730	500	48 억		106927	N	N	0	N	00	N