KissMeData/010280/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160300	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	-1	5	-0.11	115068167	128502	49.40	902	903	893	1164	628	896	895.45	-13952	916	906	890	880	864	911	885	326	268	500	620	1	1	65123786	583	4.76	1.00	12	0.20	188.00	891.00	1202	20230213	-25.54	746	20231030	19.97	1202	-25.54	20230213	746	19.97	20231030	1202	-25.54	20230213	746	19.97	20231030	0.65	N	010280	500	325 억	N	N	N	N
3	20231229	150258	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	-1	5	-0.11	115068167	128502	49.40	902	903	893	1164	628	896	895.45	-13952	916	906	890	880	864	911	885	326	268	500	620	1	1	65123786	583	4.76	1.00	12	0.20	188.00	891.00	1202	20230213	-25.54	746	20231030	19.97	1202	-25.54	20230213	746	19.97	20231030	1202	-25.54	20230213	746	19.97	20231030	0.65	N	010280	500	325 억	N	N	N	N
4	20231229	140257	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	-1	5	-0.11	115068167	128502	49.40	902	903	893	1164	628	896	895.45	-13952	916	906	890	880	864	911	885	326	268	500	620	1	1	65123786	583	4.76	1.00	12	0.20	188.00	891.00	1202	20230213	-25.54	746	20231030	19.97	1202	-25.54	20230213	746	19.97	20231030	1202	-25.54	20230213	746	19.97	20231030	0.65	N	010280	500	325 억	N	N	N	N
5	20231229	130257	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	-1	5	-0.11	115068167	128502	49.40	902	903	893	1164	628	896	895.45	-13952	916	906	890	880	864	911	885	326	268	500	620	1	1	65123786	583	4.76	1.00	12	0.20	188.00	891.00	1202	20230213	-25.54	746	20231030	19.97	1202	-25.54	20230213	746	19.97	20231030	1202	-25.54	20230213	746	19.97	20231030	0.65	N	010280	500	325 억	N	N	N	N
6	20231229	120257	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	-1	5	-0.11	115068167	128502	49.40	902	903	893	1164	628	896	895.45	-13952	916	906	890	880	864	911	885	326	268	500	620	1	1	65123786	583	4.76	1.00	12	0.20	188.00	891.00	1202	20230213	-25.54	746	20231030	19.97	1202	-25.54	20230213	746	19.97	20231030	1202	-25.54	20230213	746	19.97	20231030	0.65	N	010280	500	325 억	N	N	N	N
7	20231229	110249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	-1	5	-0.11	115068167	128502	49.40	902	903	893	1164	628	896	895.45	-13952	916	906	890	880	864	911	885	326	268	500	620	1	1	65123786	583	4.76	1.00	12	0.20	188.00	891.00	1202	20230213	-25.54	746	20231030	19.97	1202	-25.54	20230213	746	19.97	20231030	1202	-25.54	20230213	746	19.97	20231030	0.65	N	010280	500	325 억	N	N	N	N
8	20231229	100251	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	-1	5	-0.11	115068167	128502	49.40	902	903	893	1164	628	896	895.45	-13952	916	906	890	880	864	911	885	326	268	500	620	1	1	65123786	583	4.76	1.00	12	0.20	188.00	891.00	1202	20230213	-25.54	746	20231030	19.97	1202	-25.54	20230213	746	19.97	20231030	1202	-25.54	20230213	746	19.97	20231030	0.65	N	010280	500	325 억	N	N	N	N
9	20231229	090250	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	-1	5	-0.11	115068167	128502	49.40	902	903	893	1164	628	896	895.45	-13952	916	906	890	880	864	911	885	326	268	500	620	1	1	65123786	583	4.76	1.00	12	0.20	188.00	891.00	1202	20230213	-25.54	746	20231030	19.97	1202	-25.54	20230213	746	19.97	20231030	1202	-25.54	20230213	746	19.97	20231030	0.65	N	010280	500	325 억	N	N	N	N
10	20231228	160249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	-1	5	-0.11	115068167	128502	49.40	902	903	893	1164	628	896	895.45	-13952	916	906	890	880	864	911	885	326	268	500	620	1	1	65123786	583	4.76	1.00	12	0.20	188.00	891.00	1202	20230213	-25.54	746	20231030	19.97	1202	-25.54	20230213	746	19.97	20231030	1202	-25.54	20230213	746	19.97	20231030	0.65	N	010280	500	325 억	N	N	N	N
11	20231228	150251	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	893	-3	5	-0.33	113024805	126217	48.52	902	903	893	1164	628	896	895.47	-13921	916	906	890	880	864	911	885	326	268	500	620	1	1	65123786	582	4.75	1.00	12	0.19	188.00	891.00	1202	20230213	-25.71	746	20231030	19.71	1202	-25.71	20230213	746	19.71	20231030	1202	-25.71	20230213	746	19.71	20231030	0.65	N	010280	500	325 억	N	N	N	N
12	20231228	140250	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	896	0	3	0.00	94647695	105683	40.63	902	903	893	1164	628	896	895.57	-13308	916	906	890	880	864	911	885	326	268	500	620	1	1	65123786	584	4.77	1.01	12	0.16	188.00	891.00	1202	20230213	-25.46	746	20231030	20.11	1202	-25.46	20230213	746	20.11	20231030	1202	-25.46	20230213	746	20.11	20231030	0.65	N	010280	500	325 억	N	N	N	N
13	20231228	130248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	-1	5	-0.11	73111855	81587	31.37	902	903	894	1164	628	896	896.13	-12015	916	906	890	880	864	911	885	326	268	500	620	1	1	65123786	583	4.76	1.00	12	0.13	188.00	891.00	1202	20230213	-25.54	746	20231030	19.97	1202	-25.54	20230213	746	19.97	20231030	1202	-25.54	20230213	746	19.97	20231030	0.65	N	010280	500	325 억	N	N	N	N
14	20231228	120249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	897	1	2	0.11	64066032	71482	27.48	902	903	894	1164	628	896	896.26	-9298	916	906	890	880	864	911	885	326	268	500	620	1	1	65123786	584	4.77	1.01	12	0.11	188.00	891.00	1202	20230213	-25.37	746	20231030	20.24	1202	-25.37	20230213	746	20.24	20231030	1202	-25.37	20230213	746	20.24	20231030	0.65	N	010280	500	325 억	N	N	N	N
15	20231228	110249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	896	0	3	0.00	54342835	60635	23.31	902	903	894	1164	628	896	896.24	-9195	916	906	890	880	864	911	885	326	268	500	620	1	1	65123786	584	4.77	1.01	12	0.09	188.00	891.00	1202	20230213	-25.46	746	20231030	20.11	1202	-25.46	20230213	746	20.11	20231030	1202	-25.46	20230213	746	20.11	20231030	0.65	N	010280	500	325 억	N	N	N	N
16	20231228	100247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	897	1	2	0.11	36315618	40487	15.57	902	903	895	1164	628	896	897.03	-9756	916	906	890	880	864	911	885	326	268	500	620	1	1	65123786	584	4.77	1.01	12	0.06	188.00	891.00	1202	20230213	-25.37	746	20231030	20.24	1202	-25.37	20230213	746	20.24	20231030	1202	-25.37	20230213	746	20.24	20231030	0.65	N	010280	500	325 억	N	N	N	N
17	20231228	090248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	901	5	2	0.56	9560801	10629	4.09	902	903	896	1164	628	896	900.53	-884	916	906	890	880	864	911	885	326	268	500	620	1	1	65123786	587	4.79	1.01	12	0.02	188.00	891.00	1202	20230213	-25.04	746	20231030	20.78	1202	-25.04	20230213	746	20.78	20231030	1202	-25.04	20230213	746	20.78	20231030	0.65	N	010280	500	325 억	N	N	N	N
18	20231227	160248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	896	8	2	0.90	230096968	258556	235.29	888	900	874	1154	622	888	889.95	24020	900	893	888	881	876	891	879	326	266	500	620	1	1	65123786	584	4.77	1.01	12	0.40	188.00	891.00	1202	20230213	-25.46	746	20231030	20.11	1202	-25.46	20230213	746	20.11	20231030	1202	-25.46	20230213	746	20.11	20231030	0.65	N	010280	500	325 억	N	N	N	N
19	20231227	150249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	891	3	2	0.34	225444313	253358	230.56	888	900	874	1154	622	888	889.84	24046	900	893	888	881	876	891	879	326	266	500	620	1	1	65123786	580	4.74	1.00	12	0.39	188.00	891.00	1202	20230213	-25.87	746	20231030	19.44	1202	-25.87	20230213	746	19.44	20231030	1202	-25.87	20230213	746	19.44	20231030	0.65	N	010280	500	325 억	N	N	N	N
20	20231227	140249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	894	6	2	0.68	188519265	211987	192.91	888	900	874	1154	622	888	889.31	21140	900	893	888	881	876	891	879	326	266	500	620	1	1	65123786	582	4.76	1.00	12	0.33	188.00	891.00	1202	20230213	-25.62	746	20231030	19.84	1202	-25.62	20230213	746	19.84	20231030	1202	-25.62	20230213	746	19.84	20231030	0.65	N	010280	500	325 억	N	N	N	N
21	20231227	130247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	892	4	2	0.45	143087225	161030	146.54	888	900	874	1154	622	888	888.58	12894	900	893	888	881	876	891	879	326	266	500	620	1	1	65123786	581	4.74	1.00	12	0.25	188.00	891.00	1202	20230213	-25.79	746	20231030	19.57	1202	-25.79	20230213	746	19.57	20231030	1202	-25.79	20230213	746	19.57	20231030	0.65	N	010280	500	325 억	N	N	N	N
22	20231227	120247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	884	-4	5	-0.45	131812184	148364	135.01	888	900	874	1154	622	888	888.45	12882	900	893	888	881	876	891	879	326	266	500	620	1	1	65123786	576	4.70	0.99	12	0.23	188.00	891.00	1202	20230213	-26.46	746	20231030	18.50	1202	-26.46	20230213	746	18.50	20231030	1202	-26.46	20230213	746	18.50	20231030	0.65	N	010280	500	325 억	N	N	N	N
23	20231227	110249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	883	-5	5	-0.56	57202677	64741	58.91	888	891	874	1154	622	888	883.37	773	900	893	888	881	876	891	879	326	266	500	620	1	1	65123786	575	4.70	0.99	12	0.10	188.00	891.00	1202	20230213	-26.54	746	20231030	18.36	1202	-26.54	20230213	746	18.36	20231030	1202	-26.54	20230213	746	18.36	20231030	0.65	N	010280	500	325 억	N	N	N	N
24	20231227	100248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	882	-6	5	-0.68	46121107	52197	47.50	888	891	874	1154	622	888	883.36	-1213	900	893	888	881	876	891	879	326	266	500	620	1	1	65123786	574	4.69	0.99	12	0.08	188.00	891.00	1202	20230213	-26.62	746	20231030	18.23	1202	-26.62	20230213	746	18.23	20231030	1202	-26.62	20230213	746	18.23	20231030	0.65	N	010280	500	325 억	N	N	N	N
25	20231227	090249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	888	0	3	0.00	6394933	7200	6.55	888	891	888	1154	622	888	888.30	-552	900	893	888	881	876	891	879	326	266	500	620	1	1	65123786	578	4.72	1.00	12	0.01	188.00	891.00	1202	20230213	-26.12	746	20231030	19.03	1202	-26.12	20230213	746	19.03	20231030	1202	-26.12	20230213	746	19.03	20231030	0.65	N	010280	500	325 억	N	N	N	N
26	20231226	160248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	888	5	2	0.57	97719830	109889	80.15	890	895	883	1147	619	883	889.38	-18241	894	888	879	873	864	891	876	326	264	500	610	1	1	65123786	578	4.72	1.00	12	0.17	188.00	891.00	1202	20230213	-26.12	746	20231030	19.03	1202	-26.12	20230213	746	19.03	20231030	1202	-26.12	20230213	746	19.03	20231030	0.71	N	010280	500	325 억	N	N	N	N
27	20231226	150247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	889	6	2	0.68	91945883	103398	75.42	890	895	883	1147	619	883	889.37	-18059	894	888	879	873	864	891	876	326	264	500	610	1	1	65123786	579	4.73	1.00	12	0.16	188.00	891.00	1202	20230213	-26.04	746	20231030	19.17	1202	-26.04	20230213	746	19.17	20231030	1202	-26.04	20230213	746	19.17	20231030	0.71	N	010280	500	325 억	N	N	N	N
28	20231226	140249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	889	6	2	0.68	83803554	94234	68.73	890	895	883	1147	619	883	889.46	-17534	894	888	879	873	864	891	876	326	264	500	610	1	1	65123786	579	4.73	1.00	12	0.14	188.00	891.00	1202	20230213	-26.04	746	20231030	19.17	1202	-26.04	20230213	746	19.17	20231030	1202	-26.04	20230213	746	19.17	20231030	0.71	N	010280	500	325 억	N	N	N	N
29	20231226	130249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	886	3	2	0.34	76798896	86342	62.98	890	895	883	1147	619	883	889.63	-15531	894	888	879	873	864	891	876	326	264	500	610	1	1	65123786	577	4.71	0.99	12	0.13	188.00	891.00	1202	20230213	-26.29	746	20231030	18.77	1202	-26.29	20230213	746	18.77	20231030	1202	-26.29	20230213	746	18.77	20231030	0.71	N	010280	500	325 억	N	N	N	N
30	20231226	120249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	886	3	2	0.34	68652649	77168	56.28	890	895	883	1147	619	883	889.84	-14003	894	888	879	873	864	891	876	326	264	500	610	1	1	65123786	577	4.71	0.99	12	0.12	188.00	891.00	1202	20230213	-26.29	746	20231030	18.77	1202	-26.29	20230213	746	18.77	20231030	1202	-26.29	20230213	746	18.77	20231030	0.71	N	010280	500	325 억	N	N	N	N
31	20231226	110250	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	7	2	0.79	58833480	66097	48.21	890	895	883	1147	619	883	890.34	-12716	894	888	879	873	864	891	876	326	264	500	610	1	1	65123786	580	4.73	1.00	12	0.10	188.00	891.00	1202	20230213	-25.96	746	20231030	19.30	1202	-25.96	20230213	746	19.30	20231030	1202	-25.96	20230213	746	19.30	20231030	0.71	N	010280	500	325 억	N	N	N	N
32	20231226	100248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	7	2	0.79	43811002	49203	35.89	890	895	883	1147	619	883	890.74	-11190	894	888	879	873	864	891	876	326	264	500	610	1	1	65123786	580	4.73	1.00	12	0.08	188.00	891.00	1202	20230213	-25.96	746	20231030	19.30	1202	-25.96	20230213	746	19.30	20231030	1202	-25.96	20230213	746	19.30	20231030	0.71	N	010280	500	325 억	N	N	N	N
33	20231226	090249	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	891	8	2	0.91	2916557	3294	2.40	890	891	885	1147	619	883	889.59	-410	894	888	879	873	864	891	876	326	264	500	610	1	1	65123786	580	4.74	1.00	12	0.01	188.00	891.00	1202	20230213	-25.87	746	20231030	19.44	1202	-25.87	20230213	746	19.44	20231030	1202	-25.87	20230213	746	19.44	20231030	0.71	N	010280	500	325 억	N	N	N	N
34	20231222	160246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	883	7	2	0.80	120115418	136883	104.12	876	885	870	1138	614	876	877.53	-8003	900	887	875	862	850	894	869	326	262	500	610	1	1	65123786	575	4.70	0.99	12	0.21	188.00	891.00	1202	20230213	-26.54	746	20231030	18.36	1202	-26.54	20230213	746	18.36	20231030	1202	-26.54	20230213	746	18.36	20231030	0.71	N	010280	500	325 억	N	N	N	N
35	20231222	150246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	884	8	2	0.91	107351408	122426	93.13	876	885	870	1138	614	876	876.89	-7781	900	887	875	862	850	894	869	326	262	500	610	1	1	65123786	576	4.70	0.99	12	0.19	188.00	891.00	1202	20230213	-26.46	746	20231030	18.50	1202	-26.46	20230213	746	18.50	20231030	1202	-26.46	20230213	746	18.50	20231030	0.71	N	010280	500	325 억	N	N	N	N
36	20231222	140245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	883	7	2	0.80	92986177	106137	80.74	876	885	870	1138	614	876	876.10	-7817	900	887	875	862	850	894	869	326	262	500	610	1	1	65123786	575	4.70	0.99	12	0.16	188.00	891.00	1202	20230213	-26.54	746	20231030	18.36	1202	-26.54	20230213	746	18.36	20231030	1202	-26.54	20230213	746	18.36	20231030	0.71	N	010280	500	325 억	N	N	N	N
37	20231222	130243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	880	4	2	0.46	85996679	98220	74.71	876	880	870	1138	614	876	875.54	-9002	900	887	875	862	850	894	869	326	262	500	610	1	1	65123786	573	4.68	0.99	12	0.15	188.00	891.00	1202	20230213	-26.79	746	20231030	17.96	1202	-26.79	20230213	746	17.96	20231030	1202	-26.79	20230213	746	17.96	20231030	0.71	N	010280	500	325 억	N	N	N	N
38	20231222	120244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	872	-4	5	-0.46	74192531	84769	64.48	876	880	870	1138	614	876	875.21	-9502	900	887	875	862	850	894	869	326	262	500	610	1	1	65123786	568	4.64	0.98	12	0.13	188.00	891.00	1202	20230213	-27.45	746	20231030	16.89	1202	-27.45	20230213	746	16.89	20231030	1202	-27.45	20230213	746	16.89	20231030	0.71	N	010280	500	325 억	N	N	N	N
39	20231222	110245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	875	-1	5	-0.11	52516706	59920	45.58	876	880	874	1138	614	876	876.47	-10186	900	887	875	862	850	894	869	326	262	500	610	1	1	65123786	570	4.65	0.98	12	0.09	188.00	891.00	1202	20230213	-27.20	746	20231030	17.29	1202	-27.20	20230213	746	17.29	20231030	1202	-27.20	20230213	746	17.29	20231030	0.71	N	010280	500	325 억	N	N	N	N
40	20231222	100244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	877	1	2	0.11	38622707	44057	33.51	876	880	874	1138	614	876	876.69	-10186	900	887	875	862	850	894	869	326	262	500	610	1	1	65123786	571	4.66	0.98	12	0.07	188.00	891.00	1202	20230213	-27.04	746	20231030	17.56	1202	-27.04	20230213	746	17.56	20231030	1202	-27.04	20230213	746	17.56	20231030	0.71	N	010280	500	325 억	N	N	N	N
41	20231222	090243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	876	0	3	0.00	3049356	3481	2.65	876	876	876	1138	614	876	876.00	-133	900	887	875	862	850	894	869	326	262	500	610	1	1	65123786	570	4.66	0.98	12	0.01	188.00	891.00	1202	20230213	-27.12	746	20231030	17.43	1202	-27.12	20230213	746	17.43	20231030	1202	-27.12	20230213	746	17.43	20231030	0.71	N	010280	500	325 억	N	N	N	N
42	20231221	160244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	876	-8	5	-0.90	114703009	130789	100.43	863	888	863	1149	619	884	876.99	3415	902	892	885	875	868	889	872	326	265	500	610	1	1	65123786	570	4.66	0.98	12	0.20	188.00	891.00	1202	20230213	-27.12	746	20231030	17.43	1202	-27.12	20230213	746	17.43	20231030	1202	-27.12	20230213	746	17.43	20231030	0.71	N	010280	500	325 억	N	N	N	N
43	20231221	150245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	877	-7	5	-0.79	110977926	126538	97.17	863	888	863	1149	619	884	877.01	3416	902	892	885	875	868	889	872	326	265	500	610	1	1	65123786	571	4.66	0.98	12	0.19	188.00	891.00	1202	20230213	-27.04	746	20231030	17.56	1202	-27.04	20230213	746	17.56	20231030	1202	-27.04	20230213	746	17.56	20231030	0.71	N	010280	500	325 억	N	N	N	N
44	20231221	140242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	880	-4	5	-0.45	106697986	121670	93.43	863	888	863	1149	619	884	876.92	3549	902	892	885	875	868	889	872	326	265	500	610	1	1	65123786	573	4.68	0.99	12	0.19	188.00	891.00	1202	20230213	-26.79	746	20231030	17.96	1202	-26.79	20230213	746	17.96	20231030	1202	-26.79	20230213	746	17.96	20231030	0.71	N	010280	500	325 억	N	N	N	N
45	20231221	130244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	885	1	2	0.11	100232491	114331	87.79	863	888	863	1149	619	884	876.66	2357	902	892	885	875	868	889	872	326	265	500	610	1	1	65123786	576	4.71	0.99	12	0.18	188.00	891.00	1202	20230213	-26.37	746	20231030	18.63	1202	-26.37	20230213	746	18.63	20231030	1202	-26.37	20230213	746	18.63	20231030	0.71	N	010280	500	325 억	N	N	N	N
46	20231221	120244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	881	-3	5	-0.34	89299875	101960	78.29	863	888	863	1149	619	884	875.80	5471	902	892	885	875	868	889	872	326	265	500	610	1	1	65123786	574	4.69	0.99	12	0.16	188.00	891.00	1202	20230213	-26.71	746	20231030	18.10	1202	-26.71	20230213	746	18.10	20231030	1202	-26.71	20230213	746	18.10	20231030	0.71	N	010280	500	325 억	N	N	N	N
47	20231221	110245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	878	-6	5	-0.68	74713581	85309	65.51	863	888	863	1149	619	884	875.76	4975	902	892	885	875	868	889	872	326	265	500	610	1	1	65123786	572	4.67	0.99	12	0.13	188.00	891.00	1202	20230213	-26.96	746	20231030	17.69	1202	-26.96	20230213	746	17.69	20231030	1202	-26.96	20230213	746	17.69	20231030	0.71	N	010280	500	325 억	N	N	N	N
48	20231221	100242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	887	3	2	0.34	48693410	55887	42.92	863	888	863	1149	619	884	871.19	9992	902	892	885	875	868	889	872	326	265	500	610	1	1	65123786	578	4.72	1.00	12	0.09	188.00	891.00	1202	20230213	-26.21	746	20231030	18.90	1202	-26.21	20230213	746	18.90	20231030	1202	-26.21	20230213	746	18.90	20231030	0.71	N	010280	500	325 억	N	N	N	N
49	20231221	090244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	875	-9	5	-1.02	33450796	38639	29.67	863	879	863	1149	619	884	865.54	4266	902	892	885	875	868	889	872	326	265	500	610	1	1	65123786	570	4.65	0.98	12	0.06	188.00	891.00	1202	20230213	-27.20	746	20231030	17.29	1202	-27.20	20230213	746	17.29	20231030	1202	-27.20	20230213	746	17.29	20231030	0.71	N	010280	500	325 억	N	N	N	N
50	20231220	160244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	884	-2	5	-0.23	115188321	130226	93.05	886	895	878	1151	621	886	884.51	-3757	911	898	892	879	873	895	876	326	265	500	620	1	1	65123786	576	4.70	0.99	12	0.20	188.00	891.00	1202	20230213	-26.46	746	20231030	18.50	1202	-26.46	20230213	746	18.50	20231030	1202	-26.46	20230213	746	18.50	20231030	0.70	N	010280	500	325 억	N	N	N	N
51	20231220	150256	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	884	-2	5	-0.23	111159166	125664	89.79	886	895	878	1151	621	886	884.55	-4710	911	898	892	879	873	895	876	326	265	500	620	1	1	65123786	576	4.70	0.99	12	0.19	188.00	891.00	1202	20230213	-26.46	746	20231030	18.50	1202	-26.46	20230213	746	18.50	20231030	1202	-26.46	20230213	746	18.50	20231030	0.70	N	010280	500	325 억	N	N	N	N
52	20231220	140300	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	886	0	3	0.00	88724743	100307	71.67	886	895	878	1151	621	886	884.51	-4990	911	898	892	879	873	895	876	326	265	500	620	1	1	65123786	577	4.71	0.99	12	0.15	188.00	891.00	1202	20230213	-26.29	746	20231030	18.77	1202	-26.29	20230213	746	18.77	20231030	1202	-26.29	20230213	746	18.77	20231030	0.70	N	010280	500	325 억	N	N	N	N
53	20231220	130258	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	4	2	0.45	79025270	89398	63.87	886	895	878	1151	621	886	883.93	-1681	911	898	892	879	873	895	876	326	265	500	620	1	1	65123786	580	4.73	1.00	12	0.14	188.00	891.00	1202	20230213	-25.96	746	20231030	19.30	1202	-25.96	20230213	746	19.30	20231030	1202	-25.96	20230213	746	19.30	20231030	0.70	N	010280	500	325 억	N	N	N	N
54	20231220	120242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	883	-3	5	-0.34	67230248	76106	54.38	886	890	878	1151	621	886	883.31	170	911	898	892	879	873	895	876	326	265	500	620	1	1	65123786	575	4.70	0.99	12	0.12	188.00	891.00	1202	20230213	-26.54	746	20231030	18.36	1202	-26.54	20230213	746	18.36	20231030	1202	-26.54	20230213	746	18.36	20231030	0.70	N	010280	500	325 억	N	N	N	N
55	20231220	110245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	888	2	2	0.23	55274083	62599	44.73	886	890	878	1151	621	886	882.90	489	911	898	892	879	873	895	876	326	265	500	620	1	1	65123786	578	4.72	1.00	12	0.10	188.00	891.00	1202	20230213	-26.12	746	20231030	19.03	1202	-26.12	20230213	746	19.03	20231030	1202	-26.12	20230213	746	19.03	20231030	0.70	N	010280	500	325 억	N	N	N	N
56	20231220	100243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	880	-6	5	-0.68	35913718	40706	29.08	886	890	878	1151	621	886	882.10	-1033	911	898	892	879	873	895	876	326	265	500	620	1	1	65123786	573	4.68	0.99	12	0.06	188.00	891.00	1202	20230213	-26.79	746	20231030	17.96	1202	-26.79	20230213	746	17.96	20231030	1202	-26.79	20230213	746	17.96	20231030	0.70	N	010280	500	325 억	N	N	N	N
57	20231220	090243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	887	1	2	0.11	7061853	7964	5.69	886	887	886	1151	621	886	886.93	-44	911	898	892	879	873	895	876	326	265	500	620	1	1	65123786	578	4.72	1.00	12	0.01	188.00	891.00	1202	20230213	-26.21	746	20231030	18.90	1202	-26.21	20230213	746	18.90	20231030	1202	-26.21	20230213	746	18.90	20231030	0.70	N	010280	500	325 억	N	N	N	N
58	20231219	160244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	886	-6	5	-0.67	125085415	139944	59.35	890	905	886	1159	625	892	893.89	1752	913	902	893	882	873	898	878	326	267	500	620	1	1	65123786	577	4.71	0.99	12	0.21	188.00	891.00	1202	20230213	-26.29	746	20231030	18.77	1202	-26.29	20230213	746	18.77	20231030	1202	-26.29	20230213	746	18.77	20231030	0.70	N	010280	500	325 억	N	N	N	N
59	20231219	150244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	893	1	2	0.11	116910943	130737	55.44	890	905	888	1159	625	892	894.33	1764	913	902	893	882	873	898	878	326	267	500	620	1	1	65123786	582	4.75	1.00	12	0.20	188.00	891.00	1202	20230213	-25.71	746	20231030	19.71	1202	-25.71	20230213	746	19.71	20231030	1202	-25.71	20230213	746	19.71	20231030	0.70	N	010280	500	325 억	N	N	N	N
60	20231219	140245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	-2	5	-0.22	102339427	114346	48.49	890	905	889	1159	625	892	895.12	2312	913	902	893	882	873	898	878	326	267	500	620	1	1	65123786	580	4.73	1.00	12	0.18	188.00	891.00	1202	20230213	-25.96	746	20231030	19.30	1202	-25.96	20230213	746	19.30	20231030	1202	-25.96	20230213	746	19.30	20231030	0.70	N	010280	500	325 억	N	N	N	N
61	20231219	130244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	-2	5	-0.22	99919360	111629	47.34	890	905	890	1159	625	892	895.23	2830	913	902	893	882	873	898	878	326	267	500	620	1	1	65123786	580	4.73	1.00	12	0.17	188.00	891.00	1202	20230213	-25.96	746	20231030	19.30	1202	-25.96	20230213	746	19.30	20231030	1202	-25.96	20230213	746	19.30	20231030	0.70	N	010280	500	325 억	N	N	N	N
62	20231219	120245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	-2	5	-0.22	78704468	87798	37.23	890	905	890	1159	625	892	896.67	2999	913	902	893	882	873	898	878	326	267	500	620	1	1	65123786	580	4.73	1.00	12	0.13	188.00	891.00	1202	20230213	-25.96	746	20231030	19.30	1202	-25.96	20230213	746	19.30	20231030	1202	-25.96	20230213	746	19.30	20231030	0.70	N	010280	500	325 억	N	N	N	N
63	20231219	110245	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	897	5	2	0.56	61758052	68809	29.18	890	905	890	1159	625	892	897.92	2509	913	902	893	882	873	898	878	326	267	500	620	1	1	65123786	584	4.77	1.01	12	0.11	188.00	891.00	1202	20230213	-25.37	746	20231030	20.24	1202	-25.37	20230213	746	20.24	20231030	1202	-25.37	20230213	746	20.24	20231030	0.70	N	010280	500	325 억	N	N	N	N
64	20231219	100243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	900	8	2	0.90	59032123	65768	27.89	890	905	890	1159	625	892	898.00	2553	913	902	893	882	873	898	878	326	267	500	620	1	1	65123786	586	4.79	1.01	12	0.10	188.00	891.00	1202	20230213	-25.12	746	20231030	20.64	1202	-25.12	20230213	746	20.64	20231030	1202	-25.12	20230213	746	20.64	20231030	0.70	N	010280	500	325 억	N	N	N	N
65	20231219	090243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	-2	5	-0.22	6791948	7621	3.23	890	896	890	1159	625	892	890.03	-91	913	902	893	882	873	898	878	326	267	500	620	1	1	65123786	580	4.73	1.00	12	0.01	188.00	891.00	1202	20230213	-25.96	746	20231030	19.30	1202	-25.96	20230213	746	19.30	20231030	1202	-25.96	20230213	746	19.30	20231030	0.70	N	010280	500	325 억	N	N	N	N
66	20231218	160244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	892	-8	5	-0.89	210780869	235797	89.60	901	904	884	1170	630	900	893.71	-42933	922	910	895	883	868	917	890	326	270	500	630	1	1	65123786	581	4.74	1.00	12	0.36	188.00	891.00	1202	20230213	-25.79	746	20231030	19.57	1202	-25.79	20230213	746	19.57	20231030	1202	-25.79	20230213	746	19.57	20231030	0.70	N	010280	500	325 억	N	N	N	N
67	20231218	150243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	885	-15	5	-1.67	197663003	221005	83.98	901	904	884	1170	630	900	894.19	-42695	922	910	895	883	868	917	890	326	270	500	630	1	1	65123786	576	4.71	0.99	12	0.34	188.00	891.00	1202	20230213	-26.37	746	20231030	18.63	1202	-26.37	20230213	746	18.63	20231030	1202	-26.37	20230213	746	18.63	20231030	0.70	N	010280	500	325 억	N	N	N	N
68	20231218	140243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	887	-13	5	-1.44	177782101	198541	75.45	901	904	884	1170	630	900	895.27	-39073	922	910	895	883	868	917	890	326	270	500	630	1	1	65123786	578	4.72	1.00	12	0.30	188.00	891.00	1202	20230213	-26.21	746	20231030	18.90	1202	-26.21	20230213	746	18.90	20231030	1202	-26.21	20230213	746	18.90	20231030	0.70	N	010280	500	325 억	N	N	N	N
69	20231218	130243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	-10	5	-1.11	168368821	187928	71.41	901	904	884	1170	630	900	895.76	-38372	922	910	895	883	868	917	890	326	270	500	630	1	1	65123786	580	4.73	1.00	12	0.29	188.00	891.00	1202	20230213	-25.96	746	20231030	19.30	1202	-25.96	20230213	746	19.30	20231030	1202	-25.96	20230213	746	19.30	20231030	0.70	N	010280	500	325 억	N	N	N	N
70	20231218	120241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	889	-11	5	-1.22	143883580	160322	60.92	901	904	887	1170	630	900	897.34	-37135	922	910	895	883	868	917	890	326	270	500	630	1	1	65123786	579	4.73	1.00	12	0.25	188.00	891.00	1202	20230213	-26.04	746	20231030	19.17	1202	-26.04	20230213	746	19.17	20231030	1202	-26.04	20230213	746	19.17	20231030	0.70	N	010280	500	325 억	N	N	N	N
71	20231218	110242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	893	-7	5	-0.78	129217304	143840	54.66	901	904	890	1170	630	900	898.25	-35319	922	910	895	883	868	917	890	326	270	500	630	1	1	65123786	582	4.75	1.00	12	0.22	188.00	891.00	1202	20230213	-25.71	746	20231030	19.71	1202	-25.71	20230213	746	19.71	20231030	1202	-25.71	20230213	746	19.71	20231030	0.70	N	010280	500	325 억	N	N	N	N
72	20231218	100241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	898	-2	5	-0.22	95195714	105785	40.20	901	904	897	1170	630	900	899.89	-32555	922	910	895	883	868	917	890	326	270	500	630	1	1	65123786	585	4.78	1.01	12	0.16	188.00	891.00	1202	20230213	-25.29	746	20231030	20.38	1202	-25.29	20230213	746	20.38	20231030	1202	-25.29	20230213	746	20.38	20231030	0.70	N	010280	500	325 억	N	N	N	N
73	20231218	090239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	901	1	2	0.11	36184896	40225	15.29	901	901	898	1170	630	900	899.46	-19240	922	910	895	883	868	917	890	326	270	500	630	1	1	65123786	587	4.79	1.01	12	0.06	188.00	891.00	1202	20230213	-25.04	746	20231030	20.78	1202	-25.04	20230213	746	20.78	20231030	1202	-25.04	20230213	746	20.78	20231030	0.70	N	010280	500	325 억	N	N	N	N
74	20231215	160241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	900	20	2	2.27	234812381	262286	176.19	881	907	880	1144	616	880	895.33	10940	894	886	877	869	860	891	874	326	264	500	610	1	1	65123786	586	4.79	1.01	12	0.40	188.00	891.00	1202	20230213	-25.12	746	20231030	20.64	1202	-25.12	20230213	746	20.64	20231030	1202	-25.12	20230213	746	20.64	20231030	0.71	N	010280	500	325 억	N	N	N	N
75	20231215	150243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	893	13	2	1.48	220844459	246701	165.72	881	907	880	1144	616	880	895.27	10330	894	886	877	869	860	891	874	326	264	500	610	1	1	65123786	582	4.75	1.00	12	0.38	188.00	891.00	1202	20230213	-25.71	746	20231030	19.71	1202	-25.71	20230213	746	19.71	20231030	1202	-25.71	20230213	746	19.71	20231030	0.71	N	010280	500	325 억	N	N	N	N
76	20231215	140242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	897	17	2	1.93	204140555	228013	153.16	881	907	880	1144	616	880	895.39	11306	894	886	877	869	860	891	874	326	264	500	610	1	1	65123786	584	4.77	1.01	12	0.35	188.00	891.00	1202	20230213	-25.37	746	20231030	20.24	1202	-25.37	20230213	746	20.24	20231030	1202	-25.37	20230213	746	20.24	20231030	0.71	N	010280	500	325 억	N	N	N	N
77	20231215	130240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	898	18	2	2.05	177315364	198150	133.10	881	907	880	1144	616	880	894.95	15507	894	886	877	869	860	891	874	326	264	500	610	1	1	65123786	585	4.78	1.01	12	0.30	188.00	891.00	1202	20230213	-25.29	746	20231030	20.38	1202	-25.29	20230213	746	20.38	20231030	1202	-25.29	20230213	746	20.38	20231030	0.71	N	010280	500	325 억	N	N	N	N
78	20231215	120241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	15	2	1.70	108746825	122006	81.96	881	899	880	1144	616	880	891.45	933	894	886	877	869	860	891	874	326	264	500	610	1	1	65123786	583	4.76	1.00	12	0.19	188.00	891.00	1202	20230213	-25.54	746	20231030	19.97	1202	-25.54	20230213	746	19.97	20231030	1202	-25.54	20230213	746	19.97	20231030	0.71	N	010280	500	325 억	N	N	N	N
79	20231215	110242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	10	2	1.14	63703370	71616	48.11	881	898	880	1144	616	880	889.69	1977	894	886	877	869	860	891	874	326	264	500	610	1	1	65123786	580	4.73	1.00	12	0.11	188.00	891.00	1202	20230213	-25.96	746	20231030	19.30	1202	-25.96	20230213	746	19.30	20231030	1202	-25.96	20230213	746	19.30	20231030	0.71	N	010280	500	325 억	N	N	N	N
80	20231215	100243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	892	12	2	1.36	49537894	55765	37.46	881	894	880	1144	616	880	888.54	2640	894	886	877	869	860	891	874	326	264	500	610	1	1	65123786	581	4.74	1.00	12	0.09	188.00	891.00	1202	20230213	-25.79	746	20231030	19.57	1202	-25.79	20230213	746	19.57	20231030	1202	-25.79	20230213	746	19.57	20231030	0.71	N	010280	500	325 억	N	N	N	N
81	20231215	090241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	10	2	1.14	5779942	6542	4.39	881	890	880	1144	616	880	884.40	88	894	886	877	869	860	891	874	326	264	500	610	1	1	65123786	580	4.73	1.00	12	0.01	188.00	891.00	1202	20230213	-25.96	746	20231030	19.30	1202	-25.96	20230213	746	19.30	20231030	1202	-25.96	20230213	746	19.30	20231030	0.71	N	010280	500	325 억	N	N	N	N
82	20231214	160241	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	880	12	2	1.38	130036471	148866	175.58	874	885	868	1128	608	868	873.76	1395	884	876	872	864	860	874	862	326	260	500	600	1	1	65123786	573	4.68	0.99	12	0.23	188.00	891.00	1202	20230213	-26.79	746	20231030	17.96	1202	-26.79	20230213	746	17.96	20231030	1202	-26.79	20230213	746	17.96	20231030	0.72	N	010280	500	325 억	N	N	N	N
83	20231214	150248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	876	8	2	0.92	111551517	127843	150.79	874	885	868	1128	608	868	872.80	2852	884	876	872	864	860	874	862	326	260	500	600	1	1	65123786	570	4.66	0.98	12	0.20	188.00	891.00	1202	20230213	-27.12	746	20231030	17.43	1202	-27.12	20230213	746	17.43	20231030	1202	-27.12	20230213	746	17.43	20231030	0.72	N	010280	500	325 억	N	N	N	N
84	20231214	140248	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	875	7	2	0.81	100433045	115095	135.75	874	885	868	1128	608	868	872.88	2839	884	876	872	864	860	874	862	326	260	500	600	1	1	65123786	570	4.65	0.98	12	0.18	188.00	891.00	1202	20230213	-27.20	746	20231030	17.29	1202	-27.20	20230213	746	17.29	20231030	1202	-27.20	20230213	746	17.29	20231030	0.72	N	010280	500	325 억	N	N	N	N
85	20231214	130247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	872	4	2	0.46	88567905	101489	119.70	874	885	868	1128	608	868	872.99	2839	884	876	872	864	860	874	862	326	260	500	600	1	1	65123786	568	4.64	0.98	12	0.16	188.00	891.00	1202	20230213	-27.45	746	20231030	16.89	1202	-27.45	20230213	746	16.89	20231030	1202	-27.45	20230213	746	16.89	20231030	0.72	N	010280	500	325 억	N	N	N	N
86	20231214	120250	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	872	4	2	0.46	85491402	97958	115.54	874	885	868	1128	608	868	873.06	2845	884	876	872	864	860	874	862	326	260	500	600	1	1	65123786	568	4.64	0.98	12	0.15	188.00	891.00	1202	20230213	-27.45	746	20231030	16.89	1202	-27.45	20230213	746	16.89	20231030	1202	-27.45	20230213	746	16.89	20231030	0.72	N	010280	500	325 억	N	N	N	N
87	20231214	110243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	870	2	2	0.23	78595401	90048	106.21	874	885	868	1128	608	868	873.18	3012	884	876	872	864	860	874	862	326	260	500	600	1	1	65123786	567	4.63	0.98	12	0.14	188.00	891.00	1202	20230213	-27.62	746	20231030	16.62	1202	-27.62	20230213	746	16.62	20231030	1202	-27.62	20230213	746	16.62	20231030	0.72	N	010280	500	325 억	N	N	N	N
88	20231214	100240	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	875	7	2	0.81	42825490	48885	57.66	874	885	872	1128	608	868	877.23	9600	884	876	872	864	860	874	862	326	260	500	600	1	1	65123786	570	4.65	0.98	12	0.08	188.00	891.00	1202	20230213	-27.20	746	20231030	17.29	1202	-27.20	20230213	746	17.29	20231030	1202	-27.20	20230213	746	17.29	20231030	0.72	N	010280	500	325 억	N	N	N	N
89	20231214	090230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	874	6	2	0.69	16433783	18846	22.23	874	885	873	1128	608	868	874.00	8900	884	876	872	864	860	874	862	326	260	500	600	1	1	65123786	569	4.65	0.98	12	0.03	188.00	891.00	1202	20230213	-27.29	746	20231030	17.16	1202	-27.29	20230213	746	17.16	20231030	1202	-27.29	20230213	746	17.16	20231030	0.72	N	010280	500	325 억	N	N	N	N
90	20231213	160239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	868	-2	5	-0.23	74091807	84706	30.13	875	880	868	1131	609	870	874.73	4285	924	896	866	838	808	882	824	326	261	500	600	1	1	65123786	565	4.62	0.97	12	0.13	188.00	891.00	1202	20230213	-27.79	746	20231030	16.35	1202	-27.79	20230213	746	16.35	20231030	1202	-27.79	20230213	746	16.35	20231030	0.72	N	010280	500	325 억	N	N	N	N
91	20231213	150246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	873	3	2	0.34	61893014	70682	25.15	875	880	870	1131	609	870	875.70	2809	924	896	866	838	808	882	824	326	261	500	600	1	1	65123786	569	4.64	0.98	12	0.11	188.00	891.00	1202	20230213	-27.37	746	20231030	17.02	1202	-27.37	20230213	746	17.02	20231030	1202	-27.37	20230213	746	17.02	20231030	0.72	N	010280	500	325 억	N	N	N	N
92	20231213	140247	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	873	3	2	0.34	57928696	66140	23.53	875	880	870	1131	609	870	875.90	2667	924	896	866	838	808	882	824	326	261	500	600	1	1	65123786	569	4.64	0.98	12	0.10	188.00	891.00	1202	20230213	-27.37	746	20231030	17.02	1202	-27.37	20230213	746	17.02	20231030	1202	-27.37	20230213	746	17.02	20231030	0.72	N	010280	500	325 억	N	N	N	N
93	20231213	130244	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	877	7	2	0.80	47952076	54723	19.47	875	880	870	1131	609	870	876.34	2482	924	896	866	838	808	882	824	326	261	500	600	1	1	65123786	571	4.66	0.98	12	0.08	188.00	891.00	1202	20230213	-27.04	746	20231030	17.56	1202	-27.04	20230213	746	17.56	20231030	1202	-27.04	20230213	746	17.56	20231030	0.72	N	010280	500	325 억	N	N	N	N
94	20231213	120243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	876	6	2	0.69	41086635	46870	16.67	875	880	874	1131	609	870	876.69	1537	924	896	866	838	808	882	824	326	261	500	600	1	1	65123786	570	4.66	0.98	12	0.07	188.00	891.00	1202	20230213	-27.12	746	20231030	17.43	1202	-27.12	20230213	746	17.43	20231030	1202	-27.12	20230213	746	17.43	20231030	0.72	N	010280	500	325 억	N	N	N	N
95	20231213	110243	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	877	7	2	0.80	35415593	40397	14.37	875	880	874	1131	609	870	876.79	374	924	896	866	838	808	882	824	326	261	500	600	1	1	65123786	571	4.66	0.98	12	0.06	188.00	891.00	1202	20230213	-27.04	746	20231030	17.56	1202	-27.04	20230213	746	17.56	20231030	1202	-27.04	20230213	746	17.56	20231030	0.72	N	010280	500	325 억	N	N	N	N
96	20231213	100246	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	877	7	2	0.80	27768692	31665	11.27	875	880	874	1131	609	870	877.08	759	924	896	866	838	808	882	824	326	261	500	600	1	1	65123786	571	4.66	0.98	12	0.05	188.00	891.00	1202	20230213	-27.04	746	20231030	17.56	1202	-27.04	20230213	746	17.56	20231030	1202	-27.04	20230213	746	17.56	20231030	0.72	N	010280	500	325 억	N	N	N	N
97	20231213	090242	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	875	5	2	0.57	1056700	1211	0.43	875	875	875	1131	609	870	875.00	-81	924	896	866	838	808	882	824	326	261	500	600	1	1	65123786	570	4.65	0.98	12	0.00	188.00	891.00	1202	20230213	-27.20	746	20231030	17.29	1202	-27.20	20230213	746	17.29	20231030	1202	-27.20	20230213	746	17.29	20231030	0.72	N	010280	500	325 억	N	N	N	N
98	20231212	160233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	870	-15	5	-1.69	244774480	281091	211.18	892	894	836	1150	620	885	870.80	46043	901	892	887	878	873	890	876	326	265	500	610	1	1	65123786	567	4.63	0.98	12	0.43	188.00	891.00	1202	20230213	-27.62	746	20231030	16.62	1202	-27.62	20230213	746	16.62	20231030	1202	-27.62	20230213	746	16.62	20231030	0.73	N	010280	500	325 억	N	N	N	N
99	20231212	150239	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	874	-11	5	-1.24	236263844	271326	203.84	892	894	836	1150	620	885	870.77	46161	901	892	887	878	873	890	876	326	265	500	610	1	1	65123786	569	4.65	0.98	12	0.42	188.00	891.00	1202	20230213	-27.29	746	20231030	17.16	1202	-27.29	20230213	746	17.16	20231030	1202	-27.29	20230213	746	17.16	20231030	0.73	N	010280	500	325 억	N	N	N	N
100	20231212	140231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	867	-18	5	-2.03	221701898	254566	191.25	892	894	836	1150	620	885	870.90	42074	901	892	887	878	873	890	876	326	265	500	610	1	1	65123786	565	4.61	0.97	12	0.39	188.00	891.00	1202	20230213	-27.87	746	20231030	16.22	1202	-27.87	20230213	746	16.22	20231030	1202	-27.87	20230213	746	16.22	20231030	0.73	N	010280	500	325 억	N	N	N	N
101	20231212	130228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	887	2	2	0.23	56305592	63385	47.62	892	894	883	1150	620	885	888.31	7163	901	892	887	878	873	890	876	326	265	500	610	1	1	65123786	578	4.72	1.00	12	0.10	188.00	891.00	1202	20230213	-26.21	746	20231030	18.90	1202	-26.21	20230213	746	18.90	20231030	1202	-26.21	20230213	746	18.90	20231030	0.73	N	010280	500	325 억	N	N	N	N
102	20231212	120228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	888	3	2	0.34	52231452	58793	44.17	892	894	883	1150	620	885	888.40	6806	901	892	887	878	873	890	876	326	265	500	610	1	1	65123786	578	4.72	1.00	12	0.09	188.00	891.00	1202	20230213	-26.12	746	20231030	19.03	1202	-26.12	20230213	746	19.03	20231030	1202	-26.12	20230213	746	19.03	20231030	0.73	N	010280	500	325 억	N	N	N	N
103	20231212	110229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	886	1	2	0.11	44966554	50600	38.01	892	894	883	1150	620	885	888.67	5795	901	892	887	878	873	890	876	326	265	500	610	1	1	65123786	577	4.71	0.99	12	0.08	188.00	891.00	1202	20230213	-26.29	746	20231030	18.77	1202	-26.29	20230213	746	18.77	20231030	1202	-26.29	20230213	746	18.77	20231030	0.73	N	010280	500	325 억	N	N	N	N
104	20231212	100238	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	887	2	2	0.23	41197574	46345	34.82	892	894	885	1150	620	885	888.94	5557	901	892	887	878	873	890	876	326	265	500	610	1	1	65123786	578	4.72	1.00	12	0.07	188.00	891.00	1202	20230213	-26.21	746	20231030	18.90	1202	-26.21	20230213	746	18.90	20231030	1202	-26.21	20230213	746	18.90	20231030	0.73	N	010280	500	325 억	N	N	N	N
105	20231212	090235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	5	2	0.56	1668585	1873	1.41	892	892	889	1150	620	885	891.01	20	901	892	887	878	873	890	876	326	265	500	610	1	1	65123786	580	4.73	1.00	12	0.00	188.00	891.00	1202	20230213	-25.96	746	20231030	19.30	1202	-25.96	20230213	746	19.30	20231030	1202	-25.96	20230213	746	19.30	20231030	0.73	N	010280	500	325 억	N	N	N	N
106	20231211	160237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	885	1	2	0.11	118118598	133108	78.22	894	896	882	1149	619	884	887.39	2033	904	893	882	871	860	899	877	326	265	500	610	1	1	65123786	576	4.71	0.99	12	0.20	188.00	891.00	1202	20230213	-26.37	746	20231030	18.63	1202	-26.37	20230213	746	18.63	20231030	1202	-26.37	20230213	746	18.63	20231030	0.70	N	010280	500	325 억	N	N	N	N
107	20231211	150236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	885	1	2	0.11	105718444	119138	70.01	894	896	882	1149	619	884	887.36	1888	904	893	882	871	860	899	877	326	265	500	610	1	1	65123786	576	4.71	0.99	12	0.18	188.00	891.00	1202	20230213	-26.37	746	20231030	18.63	1202	-26.37	20230213	746	18.63	20231030	1202	-26.37	20230213	746	18.63	20231030	0.70	N	010280	500	325 억	N	N	N	N
108	20231211	140235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	884	0	3	0.00	100145098	112853	66.31	894	896	882	1149	619	884	887.39	1022	904	893	882	871	860	899	877	326	265	500	610	1	1	65123786	576	4.70	0.99	12	0.17	188.00	891.00	1202	20230213	-26.46	746	20231030	18.50	1202	-26.46	20230213	746	18.50	20231030	1202	-26.46	20230213	746	18.50	20231030	0.70	N	010280	500	325 억	N	N	N	N
109	20231211	130237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	884	0	3	0.00	80310828	90394	53.12	894	896	882	1149	619	884	888.45	1022	904	893	882	871	860	899	877	326	265	500	610	1	1	65123786	576	4.70	0.99	12	0.14	188.00	891.00	1202	20230213	-26.46	746	20231030	18.50	1202	-26.46	20230213	746	18.50	20231030	1202	-26.46	20230213	746	18.50	20231030	0.70	N	010280	500	325 억	N	N	N	N
110	20231211	120237	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	882	-2	5	-0.23	64727393	72745	42.75	894	896	882	1149	619	884	889.79	3171	904	893	882	871	860	899	877	326	265	500	610	1	1	65123786	574	4.69	0.99	12	0.11	188.00	891.00	1202	20230213	-26.62	746	20231030	18.23	1202	-26.62	20230213	746	18.23	20231030	1202	-26.62	20230213	746	18.23	20231030	0.70	N	010280	500	325 억	N	N	N	N
111	20231211	110235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	6	2	0.68	42875781	48091	28.26	894	896	887	1149	619	884	891.56	2773	904	893	882	871	860	899	877	326	265	500	610	1	1	65123786	580	4.73	1.00	12	0.07	188.00	891.00	1202	20230213	-25.96	746	20231030	19.30	1202	-25.96	20230213	746	19.30	20231030	1202	-25.96	20230213	746	19.30	20231030	0.70	N	010280	500	325 억	N	N	N	N
112	20231211	100236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	11	2	1.24	28617778	32073	18.85	894	896	887	1149	619	884	892.27	1893	904	893	882	871	860	899	877	326	265	500	610	1	1	65123786	583	4.76	1.00	12	0.05	188.00	891.00	1202	20230213	-25.54	746	20231030	19.97	1202	-25.54	20230213	746	19.97	20231030	1202	-25.54	20230213	746	19.97	20231030	0.70	N	010280	500	325 억	N	N	N	N
113	20231211	090236	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	887	3	2	0.34	3072951	3439	2.02	894	895	887	1149	619	884	893.57	-1403	904	893	882	871	860	899	877	326	265	500	610	1	1	65123786	578	4.72	1.00	12	0.01	188.00	891.00	1202	20230213	-26.21	746	20231030	18.90	1202	-26.21	20230213	746	18.90	20231030	1202	-26.21	20230213	746	18.90	20231030	0.70	N	010280	500	325 억	N	N	N	N
114	20231208	160233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	884	11	2	1.26	149902832	170176	118.75	873	893	871	1134	612	873	881.06	21584	905	889	878	862	851	883	856	326	261	500	610	1	1	65123786	576	4.70	0.99	12	0.26	188.00	891.00	1202	20230213	-26.46	746	20231030	18.50	1202	-26.46	20230213	746	18.50	20231030	1202	-26.46	20230213	746	18.50	20231030	0.71	N	010280	500	325 억	N	N	N	N
115	20231208	150235	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	881	8	2	0.92	145240800	164894	115.06	873	893	871	1134	612	873	881.01	21440	905	889	878	862	851	883	856	326	261	500	610	1	1	65123786	574	4.69	0.99	12	0.25	188.00	891.00	1202	20230213	-26.71	746	20231030	18.10	1202	-26.71	20230213	746	18.10	20231030	1202	-26.71	20230213	746	18.10	20231030	0.71	N	010280	500	325 억	N	N	N	N
116	20231208	140234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	883	10	2	1.15	130706803	148414	103.56	873	893	871	1134	612	873	880.90	21094	905	889	878	862	851	883	856	326	261	500	610	1	1	65123786	575	4.70	0.99	12	0.23	188.00	891.00	1202	20230213	-26.54	746	20231030	18.36	1202	-26.54	20230213	746	18.36	20231030	1202	-26.54	20230213	746	18.36	20231030	0.71	N	010280	500	325 억	N	N	N	N
117	20231208	130232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	883	10	2	1.15	86338109	97930	68.33	873	893	873	1134	612	873	882.00	15410	905	889	878	862	851	883	856	326	261	500	610	1	1	65123786	575	4.70	0.99	12	0.15	188.00	891.00	1202	20230213	-26.54	746	20231030	18.36	1202	-26.54	20230213	746	18.36	20231030	1202	-26.54	20230213	746	18.36	20231030	0.71	N	010280	500	325 억	N	N	N	N
118	20231208	120232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	883	10	2	1.15	83069940	94229	65.75	873	893	873	1134	612	873	881.96	16702	905	889	878	862	851	883	856	326	261	500	610	1	1	65123786	575	4.70	0.99	12	0.14	188.00	891.00	1202	20230213	-26.54	746	20231030	18.36	1202	-26.54	20230213	746	18.36	20231030	1202	-26.54	20230213	746	18.36	20231030	0.71	N	010280	500	325 억	N	N	N	N
119	20231208	110229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	883	10	2	1.15	65839537	74688	52.12	873	893	873	1134	612	873	882.01	9890	905	889	878	862	851	883	856	326	261	500	610	1	1	65123786	575	4.70	0.99	12	0.11	188.00	891.00	1202	20230213	-26.54	746	20231030	18.36	1202	-26.54	20230213	746	18.36	20231030	1202	-26.54	20230213	746	18.36	20231030	0.71	N	010280	500	325 억	N	N	N	N
120	20231208	100234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	881	8	2	0.92	35790629	40807	28.47	873	882	873	1134	612	873	877.52	4286	905	889	878	862	851	883	856	326	261	500	610	1	1	65123786	574	4.69	0.99	12	0.06	188.00	891.00	1202	20230213	-26.71	746	20231030	18.10	1202	-26.71	20230213	746	18.10	20231030	1202	-26.71	20230213	746	18.10	20231030	0.71	N	010280	500	325 억	N	N	N	N
121	20231208	090232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	873	0	3	0.00	4479363	5131	3.58	873	873	873	1134	612	873	873.00	-144	905	889	878	862	851	883	856	326	261	500	610	1	1	65123786	569	4.64	0.98	12	0.01	188.00	891.00	1202	20230213	-27.37	746	20231030	17.02	1202	-27.37	20230213	746	17.02	20231030	1202	-27.37	20230213	746	17.02	20231030	0.71	N	010280	500	325 억	N	N	N	N
122	20231207	160232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	873	-12	5	-1.36	125864265	143311	71.79	886	894	867	1150	620	885	878.25	-21967	909	897	880	868	851	903	874	326	265	500	610	1	1	65123786	569	4.64	0.98	12	0.22	188.00	891.00	1202	20230213	-27.37	746	20231030	17.02	1202	-27.37	20230213	746	17.02	20231030	1202	-27.37	20230213	746	17.02	20231030	0.71	N	010280	500	325 억	N	N	N	N
123	20231207	150233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	870	-15	5	-1.69	119383860	135892	68.08	886	894	867	1150	620	885	878.51	-17232	909	897	880	868	851	903	874	326	265	500	610	1	1	65123786	567	4.63	0.98	12	0.21	188.00	891.00	1202	20230213	-27.62	746	20231030	16.62	1202	-27.62	20230213	746	16.62	20231030	1202	-27.62	20230213	746	16.62	20231030	0.71	N	010280	500	325 억	N	N	N	N
124	20231207	140234	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	875	-10	5	-1.13	91440640	103831	52.02	886	894	872	1150	620	885	880.66	-11930	909	897	880	868	851	903	874	326	265	500	610	1	1	65123786	570	4.65	0.98	12	0.16	188.00	891.00	1202	20230213	-27.20	746	20231030	17.29	1202	-27.20	20230213	746	17.29	20231030	1202	-27.20	20230213	746	17.29	20231030	0.71	N	010280	500	325 억	N	N	N	N
125	20231207	130231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	875	-10	5	-1.13	85529864	97073	48.63	886	894	872	1150	620	885	881.08	-10441	909	897	880	868	851	903	874	326	265	500	610	1	1	65123786	570	4.65	0.98	12	0.15	188.00	891.00	1202	20230213	-27.20	746	20231030	17.29	1202	-27.20	20230213	746	17.29	20231030	1202	-27.20	20230213	746	17.29	20231030	0.71	N	010280	500	325 억	N	N	N	N
126	20231207	120232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	876	-9	5	-1.02	78489214	89040	44.61	886	894	872	1150	620	885	881.49	-6072	909	897	880	868	851	903	874	326	265	500	610	1	1	65123786	570	4.66	0.98	12	0.14	188.00	891.00	1202	20230213	-27.12	746	20231030	17.43	1202	-27.12	20230213	746	17.43	20231030	1202	-27.12	20230213	746	17.43	20231030	0.71	N	010280	500	325 억	N	N	N	N
127	20231207	110229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	880	-5	5	-0.56	62011578	70267	35.20	886	894	875	1150	620	885	882.50	1563	909	897	880	868	851	903	874	326	265	500	610	1	1	65123786	573	4.68	0.99	12	0.11	188.00	891.00	1202	20230213	-26.79	746	20231030	17.96	1202	-26.79	20230213	746	17.96	20231030	1202	-26.79	20230213	746	17.96	20231030	0.71	N	010280	500	325 억	N	N	N	N
128	20231207	100231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	892	7	2	0.79	35336572	39965	20.02	886	894	879	1150	620	885	884.18	472	909	897	880	868	851	903	874	326	265	500	610	1	1	65123786	581	4.74	1.00	12	0.06	188.00	891.00	1202	20230213	-25.79	746	20231030	19.57	1202	-25.79	20230213	746	19.57	20231030	1202	-25.79	20230213	746	19.57	20231030	0.71	N	010280	500	325 억	N	N	N	N
129	20231207	090232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	5	2	0.56	712437	803	0.40	886	890	886	1150	620	885	888.31	-261	909	897	880	868	851	903	874	326	265	500	610	1	1	65123786	580	4.73	1.00	12	0.00	188.00	891.00	1202	20230213	-25.96	746	20231030	19.30	1202	-25.96	20230213	746	19.30	20231030	1202	-25.96	20230213	746	19.30	20231030	0.71	N	010280	500	325 억	N	N	N	N
130	20231206	160227	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	885	10	2	1.14	174911389	199550	47.85	875	892	863	1137	613	875	876.47	43490	922	898	886	862	850	892	856	326	262	500	610	1	1	65123786	576	4.71	0.99	12	0.31	188.00	891.00	1202	20230213	-26.37	746	20231030	18.63	1202	-26.37	20230213	746	18.63	20231030	1202	-26.37	20230213	746	18.63	20231030	0.73	N	010280	500	325 억	N	N	N	N
131	20231206	150233	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	888	13	2	1.49	167711849	191432	45.91	875	892	863	1137	613	875	876.09	43487	922	898	886	862	850	892	856	326	262	500	610	1	1	65123786	578	4.72	1.00	12	0.29	188.00	891.00	1202	20230213	-26.12	746	20231030	19.03	1202	-26.12	20230213	746	19.03	20231030	1202	-26.12	20230213	746	19.03	20231030	0.73	N	010280	500	325 억	N	N	N	N
132	20231206	140231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	883	8	2	0.91	140997568	161330	38.69	875	883	863	1137	613	875	873.97	40859	922	898	886	862	850	892	856	326	262	500	610	1	1	65123786	575	4.70	0.99	12	0.25	188.00	891.00	1202	20230213	-26.54	746	20231030	18.36	1202	-26.54	20230213	746	18.36	20231030	1202	-26.54	20230213	746	18.36	20231030	0.73	N	010280	500	325 억	N	N	N	N
133	20231206	130231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	878	3	2	0.34	128283480	146876	35.22	875	883	863	1137	613	875	873.41	35803	922	898	886	862	850	892	856	326	262	500	610	1	1	65123786	572	4.67	0.99	12	0.23	188.00	891.00	1202	20230213	-26.96	746	20231030	17.69	1202	-26.96	20230213	746	17.69	20231030	1202	-26.96	20230213	746	17.69	20231030	0.73	N	010280	500	325 억	N	N	N	N
134	20231206	120229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	880	5	2	0.57	118257374	135474	32.49	875	883	863	1137	613	875	872.92	32680	922	898	886	862	850	892	856	326	262	500	610	1	1	65123786	573	4.68	0.99	12	0.21	188.00	891.00	1202	20230213	-26.79	746	20231030	17.96	1202	-26.79	20230213	746	17.96	20231030	1202	-26.79	20230213	746	17.96	20231030	0.73	N	010280	500	325 억	N	N	N	N
135	20231206	110232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	882	7	2	0.80	80985348	92962	22.29	875	883	863	1137	613	875	871.17	22539	922	898	886	862	850	892	856	326	262	500	610	1	1	65123786	574	4.69	0.99	12	0.14	188.00	891.00	1202	20230213	-26.62	746	20231030	18.23	1202	-26.62	20230213	746	18.23	20231030	1202	-26.62	20230213	746	18.23	20231030	0.73	N	010280	500	325 억	N	N	N	N
136	20231206	100230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	871	-4	5	-0.46	61596753	70842	16.99	875	878	863	1137	613	875	869.49	12747	922	898	886	862	850	892	856	326	262	500	610	1	1	65123786	567	4.63	0.98	12	0.11	188.00	891.00	1202	20230213	-27.54	746	20231030	16.76	1202	-27.54	20230213	746	16.76	20231030	1202	-27.54	20230213	746	16.76	20231030	0.73	N	010280	500	325 억	N	N	N	N
137	20231206	090231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	878	3	2	0.34	3108062	3552	0.85	875	878	875	1137	613	875	875.02	-135	922	898	886	862	850	892	856	326	262	500	610	1	1	65123786	572	4.67	0.99	12	0.01	188.00	891.00	1202	20230213	-26.96	746	20231030	17.69	1202	-26.96	20230213	746	17.69	20231030	1202	-26.96	20230213	746	17.69	20231030	0.73	N	010280	500	325 억	N	N	N	N
138	20231205	160231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	875	-23	5	-2.56	372929263	416793	139.10	887	910	874	1167	629	898	894.77	-96835	918	908	897	887	876	913	892	326	269	500	620	1	1	65123786	570	4.65	0.98	12	0.64	188.00	891.00	1202	20230213	-27.20	746	20231030	17.29	1202	-27.20	20230213	746	17.29	20231030	1202	-27.20	20230213	746	17.29	20231030	0.90	N	010280	500	325 억	N	N	N	N
139	20231205	150231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	887	-11	5	-1.22	323293147	360392	120.27	887	910	879	1167	629	898	897.06	-99070	918	908	897	887	876	913	892	326	269	500	620	1	1	65123786	578	4.72	1.00	12	0.55	188.00	891.00	1202	20230213	-26.21	746	20231030	18.90	1202	-26.21	20230213	746	18.90	20231030	1202	-26.21	20230213	746	18.90	20231030	0.90	N	010280	500	325 억	N	N	N	N
140	20231205	140232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	899	1	2	0.11	284097919	316366	105.58	887	910	879	1167	629	898	898.00	-91922	918	908	897	887	876	913	892	326	269	500	620	1	1	65123786	585	4.78	1.01	12	0.49	188.00	891.00	1202	20230213	-25.21	746	20231030	20.51	1202	-25.21	20230213	746	20.51	20231030	1202	-25.21	20230213	746	20.51	20231030	0.90	N	010280	500	325 억	N	N	N	N
141	20231205	130231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	893	-5	5	-0.56	271650571	302409	100.92	887	910	879	1167	629	898	898.29	-88060	918	908	897	887	876	913	892	326	269	500	620	1	1	65123786	582	4.75	1.00	12	0.46	188.00	891.00	1202	20230213	-25.71	746	20231030	19.71	1202	-25.71	20230213	746	19.71	20231030	1202	-25.71	20230213	746	19.71	20231030	0.90	N	010280	500	325 억	N	N	N	N
142	20231205	120231	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	891	-7	5	-0.78	252224494	280724	93.69	887	910	879	1167	629	898	898.48	-81883	918	908	897	887	876	913	892	326	269	500	620	1	1	65123786	580	4.74	1.00	12	0.43	188.00	891.00	1202	20230213	-25.87	746	20231030	19.44	1202	-25.87	20230213	746	19.44	20231030	1202	-25.87	20230213	746	19.44	20231030	0.90	N	010280	500	325 억	N	N	N	N
143	20231205	110230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	885	-13	5	-1.45	86798586	97600	32.57	887	898	879	1167	629	898	889.33	114	918	908	897	887	876	913	892	326	269	500	620	1	1	65123786	576	4.71	0.99	12	0.15	188.00	891.00	1202	20230213	-26.37	746	20231030	18.63	1202	-26.37	20230213	746	18.63	20231030	1202	-26.37	20230213	746	18.63	20231030	0.90	N	010280	500	325 억	N	N	N	N
144	20231205	100230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	896	-2	5	-0.22	40893955	45882	15.31	887	898	884	1167	629	898	891.29	-1641	918	908	897	887	876	913	892	326	269	500	620	1	1	65123786	584	4.77	1.01	12	0.07	188.00	891.00	1202	20230213	-25.46	746	20231030	20.11	1202	-25.46	20230213	746	20.11	20231030	1202	-25.46	20230213	746	20.11	20231030	0.90	N	010280	500	325 억	N	N	N	N
145	20231205	090228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	895	-3	5	-0.33	1582793	1783	0.60	887	895	887	1167	629	898	887.71	-110	918	908	897	887	876	913	892	326	269	500	620	1	1	65123786	583	4.76	1.00	12	0.00	188.00	891.00	1202	20230213	-25.54	746	20231030	19.97	1202	-25.54	20230213	746	19.97	20231030	1202	-25.54	20230213	746	19.97	20231030	0.90	N	010280	500	325 억	N	N	N	N
146	20231204	160230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	898	12	2	1.35	268936985	299644	43.18	887	907	886	1151	621	886	897.52	-40726	922	903	890	871	858	913	881	326	265	500	620	1	1	65123786	585	4.78	1.01	12	0.46	188.00	891.00	1202	20230213	-25.29	746	20231030	20.38	1202	-25.29	20230213	746	20.38	20231030	1202	-25.29	20230213	746	20.38	20231030	0.93	N	010280	500	325 억	N	N	N	N
147	20231204	150232	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	894	8	2	0.90	260478508	290218	41.82	887	907	886	1151	621	886	897.53	-39984	922	903	890	871	858	913	881	326	265	500	620	1	1	65123786	582	4.76	1.00	12	0.45	188.00	891.00	1202	20230213	-25.62	746	20231030	19.84	1202	-25.62	20230213	746	19.84	20231030	1202	-25.62	20230213	746	19.84	20231030	0.93	N	010280	500	325 억	N	N	N	N
148	20231204	140230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	899	13	2	1.47	236290885	263243	37.94	887	907	886	1151	621	886	897.62	-35359	922	903	890	871	858	913	881	326	265	500	620	1	1	65123786	585	4.78	1.01	12	0.40	188.00	891.00	1202	20230213	-25.21	746	20231030	20.51	1202	-25.21	20230213	746	20.51	20231030	1202	-25.21	20230213	746	20.51	20231030	0.93	N	010280	500	325 억	N	N	N	N
149	20231204	130229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	900	14	2	1.58	224008264	249585	35.97	887	907	886	1151	621	886	897.52	-31044	922	903	890	871	858	913	881	326	265	500	620	1	1	65123786	586	4.79	1.01	12	0.38	188.00	891.00	1202	20230213	-25.12	746	20231030	20.64	1202	-25.12	20230213	746	20.64	20231030	1202	-25.12	20230213	746	20.64	20231030	0.93	N	010280	500	325 억	N	N	N	N
150	20231204	120229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	900	14	2	1.58	195674092	218097	31.43	887	907	886	1151	621	886	897.19	-22751	922	903	890	871	858	913	881	326	265	500	620	1	1	65123786	586	4.79	1.01	12	0.33	188.00	891.00	1202	20230213	-25.12	746	20231030	20.64	1202	-25.12	20230213	746	20.64	20231030	1202	-25.12	20230213	746	20.64	20231030	0.93	N	010280	500	325 억	N	N	N	N
151	20231204	110230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	898	12	2	1.35	175840259	195970	28.24	887	907	886	1151	621	886	897.28	-24350	922	903	890	871	858	913	881	326	265	500	620	1	1	65123786	585	4.78	1.01	12	0.30	188.00	891.00	1202	20230213	-25.29	746	20231030	20.38	1202	-25.29	20230213	746	20.38	20231030	1202	-25.29	20230213	746	20.38	20231030	0.93	N	010280	500	325 억	N	N	N	N
152	20231204	100229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	901	15	2	1.69	113682871	126872	18.28	887	907	886	1151	621	886	896.04	-9178	922	903	890	871	858	913	881	326	265	500	620	1	1	65123786	587	4.79	1.01	12	0.19	188.00	891.00	1202	20230213	-25.04	746	20231030	20.78	1202	-25.04	20230213	746	20.78	20231030	1202	-25.04	20230213	746	20.78	20231030	0.93	N	010280	500	325 억	N	N	N	N
153	20231204	090229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	4	2	0.45	7614943	8581	1.24	887	890	886	1151	621	886	887.42	-852	922	903	890	871	858	913	881	326	265	500	620	1	1	65123786	580	4.73	1.00	12	0.01	188.00	891.00	1202	20230213	-25.96	746	20231030	19.30	1202	-25.96	20230213	746	19.30	20231030	1202	-25.96	20230213	746	19.30	20231030	0.93	N	010280	500	325 억	N	N	N	N
154	20231201	160229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	886	9	2	1.03	618492136	692644	469.82	877	909	877	1140	614	877	892.95	36708	889	883	874	868	859	886	871	326	263	500	610	1	1	65123786	577	4.71	0.99	12	1.06	188.00	891.00	1202	20230213	-26.29	746	20231030	18.77	1202	-26.29	20230213	746	18.77	20231030	1202	-26.29	20230213	746	18.77	20231030	0.94	N	010280	500	325 억	N	N	N	N
155	20231201	150230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	894	17	2	1.94	596870790	668287	453.30	877	909	877	1140	614	877	893.14	37793	889	883	874	868	859	886	871	326	263	500	610	1	1	65123786	582	4.76	1.00	12	1.03	188.00	891.00	1202	20230213	-25.62	746	20231030	19.84	1202	-25.62	20230213	746	19.84	20231030	1202	-25.62	20230213	746	19.84	20231030	0.94	N	010280	500	325 억	N	N	N	N
156	20231201	140229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	894	17	2	1.94	575020446	643810	436.70	877	909	877	1140	614	877	893.15	39404	889	883	874	868	859	886	871	326	263	500	610	1	1	65123786	582	4.76	1.00	12	0.99	188.00	891.00	1202	20230213	-25.62	746	20231030	19.84	1202	-25.62	20230213	746	19.84	20231030	1202	-25.62	20230213	746	19.84	20231030	0.94	N	010280	500	325 억	N	N	N	N
157	20231201	130228	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	894	17	2	1.94	544945191	610103	413.84	877	909	877	1140	614	877	893.20	39211	889	883	874	868	859	886	871	326	263	500	610	1	1	65123786	582	4.76	1.00	12	0.94	188.00	891.00	1202	20230213	-25.62	746	20231030	19.84	1202	-25.62	20230213	746	19.84	20231030	1202	-25.62	20230213	746	19.84	20231030	0.94	N	010280	500	325 억	N	N	N	N
158	20231201	120230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	893	16	2	1.82	519566151	581709	394.58	877	909	877	1140	614	877	893.17	39170	889	883	874	868	859	886	871	326	263	500	610	1	1	65123786	582	4.75	1.00	12	0.89	188.00	891.00	1202	20230213	-25.71	746	20231030	19.71	1202	-25.71	20230213	746	19.71	20231030	1202	-25.71	20230213	746	19.71	20231030	0.94	N	010280	500	325 억	N	N	N	N
159	20231201	110229	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	894	17	2	1.94	490187279	548834	372.28	877	909	877	1140	614	877	893.14	40576	889	883	874	868	859	886	871	326	263	500	610	1	1	65123786	582	4.76	1.00	12	0.84	188.00	891.00	1202	20230213	-25.62	746	20231030	19.84	1202	-25.62	20230213	746	19.84	20231030	1202	-25.62	20230213	746	19.84	20231030	0.94	N	010280	500	325 억	N	N	N	N
160	20231201	100230	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	890	13	2	1.48	399472443	447122	303.29	877	909	877	1140	614	877	893.43	40910	889	883	874	868	859	886	871	326	263	500	610	1	1	65123786	580	4.73	1.00	12	0.69	188.00	891.00	1202	20230213	-25.96	746	20231030	19.30	1202	-25.96	20230213	746	19.30	20231030	1202	-25.96	20230213	746	19.30	20231030	0.94	N	010280	500	325 억	N	N	N	N
161	20231201	090227	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	883	6	2	0.68	8912650	10141	6.88	877	885	877	1140	614	877	878.87	-823	889	883	874	868	859	886	871	326	263	500	610	1	1	65123786	575	4.70	0.99	12	0.02	188.00	891.00	1202	20230213	-26.54	746	20231030	18.36	1202	-26.54	20230213	746	18.36	20231030	1202	-26.54	20230213	746	18.36	20231030	0.94	N	010280	500	325 억	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History