KissMeData/139050/price/prices-20231201.csv

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
20231229,160936,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,-150,5,-2.35,450299180,72076,224.61,6390,6600,6080,8280,4460,6370,6247.57,1.85,5953,4063,6690,6530,6450,6290,6210,6490,6250,42,1910,500,4200,10,1,8310005,517,-2.27,1.24,12,0.87,-2745.00,5014.00,10382,20230118,-40.09,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.20,N,139050,500,41 억,,153606,N,N,0,N,00,N
20231229,150923,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,-150,5,-2.35,450299180,72076,224.61,6390,6600,6080,8280,4460,6370,6247.57,1.85,5953,4063,6690,6530,6450,6290,6210,6490,6250,42,1910,500,4200,10,1,8310005,517,-2.27,1.24,12,0.87,-2745.00,5014.00,10382,20230118,-40.09,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.20,N,139050,500,41 억,,153606,N,N,0,N,00,N
20231229,140922,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,-150,5,-2.35,450299180,72076,224.61,6390,6600,6080,8280,4460,6370,6247.57,1.85,5953,4063,6690,6530,6450,6290,6210,6490,6250,42,1910,500,4200,10,1,8310005,517,-2.27,1.24,12,0.87,-2745.00,5014.00,10382,20230118,-40.09,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.20,N,139050,500,41 억,,153606,N,N,0,N,00,N
20231229,130923,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,-150,5,-2.35,450299180,72076,224.61,6390,6600,6080,8280,4460,6370,6247.57,1.85,5953,4063,6690,6530,6450,6290,6210,6490,6250,42,1910,500,4200,10,1,8310005,517,-2.27,1.24,12,0.87,-2745.00,5014.00,10382,20230118,-40.09,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.20,N,139050,500,41 억,,153606,N,N,0,N,00,N
20231229,120925,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,-150,5,-2.35,450299180,72076,224.61,6390,6600,6080,8280,4460,6370,6247.57,1.85,5953,4063,6690,6530,6450,6290,6210,6490,6250,42,1910,500,4200,10,1,8310005,517,-2.27,1.24,12,0.87,-2745.00,5014.00,10382,20230118,-40.09,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.20,N,139050,500,41 억,,153606,N,N,0,N,00,N
20231229,110843,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,-150,5,-2.35,450299180,72076,224.61,6390,6600,6080,8280,4460,6370,6247.57,1.85,5953,4063,6690,6530,6450,6290,6210,6490,6250,42,1910,500,4200,10,1,8310005,517,-2.27,1.24,12,0.87,-2745.00,5014.00,10382,20230118,-40.09,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.20,N,139050,500,41 억,,153606,N,N,0,N,00,N
20231229,100852,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,-150,5,-2.35,450299180,72076,224.61,6390,6600,6080,8280,4460,6370,6247.57,1.85,5953,4063,6690,6530,6450,6290,6210,6490,6250,42,1910,500,4200,10,1,8310005,517,-2.27,1.24,12,0.87,-2745.00,5014.00,10382,20230118,-40.09,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.20,N,139050,500,41 억,,153606,N,N,0,N,00,N
20231229,090851,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,-150,5,-2.35,450299180,72076,224.61,6390,6600,6080,8280,4460,6370,6247.57,1.85,5953,4063,6690,6530,6450,6290,6210,6490,6250,42,1910,500,4200,10,1,8310005,517,-2.27,1.24,12,0.87,-2745.00,5014.00,10382,20230118,-40.09,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.20,N,139050,500,41 억,,153606,N,N,0,N,00,N
20231228,160843,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,-150,5,-2.35,450093920,72043,224.50,6390,6600,6080,8280,4460,6370,6247.57,1.78,0,4063,6690,6530,6450,6290,6210,6490,6250,42,1910,500,4200,10,1,8310005,517,-2.27,1.24,12,0.87,-2745.00,5014.00,10382,20230118,-40.09,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.20,N,139050,500,41 억,,147653,N,N,0,N,00,N
20231228,150850,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6210,-160,5,-2.51,440159410,70444,219.52,6390,6600,6080,8280,4460,6370,6248.36,1.78,0,4207,6690,6530,6450,6290,6210,6490,6250,42,1910,500,4200,10,1,8310005,516,-2.26,1.24,12,0.85,-2745.00,5014.00,10382,20230118,-40.18,4635,20230727,33.98,10382,-40.18,20230118,4635,33.98,20230727,8970,-30.77,20230628,332,1770.48,20230424,0.20,N,139050,500,41 억,,147653,N,N,0,N,00,N
20231228,140842,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,-150,5,-2.35,368797900,58904,183.56,6390,6600,6080,8280,4460,6370,6261.00,1.78,0,1049,6690,6530,6450,6290,6210,6490,6250,42,1910,500,4200,10,1,8310005,517,-2.27,1.24,12,0.71,-2745.00,5014.00,10382,20230118,-40.09,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.20,N,139050,500,41 억,,147653,N,N,0,N,00,N
20231228,130841,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,-150,5,-2.35,205407990,32347,100.80,6390,6600,6150,8280,4460,6370,6350.14,1.78,0,-3848,6690,6530,6450,6290,6210,6490,6250,42,1910,500,4200,10,1,8310005,517,-2.27,1.24,12,0.39,-2745.00,5014.00,10382,20230118,-40.09,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.20,N,139050,500,41 억,,147653,N,N,0,N,00,N
20231228,120844,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,-150,5,-2.35,179502810,28174,87.80,6390,6600,6150,8280,4460,6370,6371.22,1.78,0,-4443,6690,6530,6450,6290,6210,6490,6250,42,1910,500,4200,10,1,8310005,517,-2.27,1.24,12,0.34,-2745.00,5014.00,10382,20230118,-40.09,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.20,N,139050,500,41 억,,147653,N,N,0,N,00,N
20231228,110846,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6170,-200,5,-3.14,161123500,25220,78.59,6390,6600,6150,8280,4460,6370,6388.72,1.78,0,-5101,6690,6530,6450,6290,6210,6490,6250,42,1910,500,4200,10,1,8310005,513,-2.25,1.23,12,0.30,-2745.00,5014.00,10382,20230118,-40.57,4635,20230727,33.12,10382,-40.57,20230118,4635,33.12,20230727,8970,-31.22,20230628,332,1758.43,20230424,0.20,N,139050,500,41 억,,147653,N,N,0,N,00,N
20231228,100842,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6460,90,2,1.41,85096910,13098,40.82,6390,6600,6360,8280,4460,6370,6496.94,1.78,0,786,6690,6530,6450,6290,6210,6490,6250,42,1910,500,4200,10,1,8310005,537,-2.35,1.29,12,0.16,-2745.00,5014.00,10382,20230118,-37.78,4635,20230727,39.37,10382,-37.78,20230118,4635,39.37,20230727,8970,-27.98,20230628,332,1845.78,20230424,0.20,N,139050,500,41 억,,147653,N,N,0,N,00,N
20231228,090848,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6370,0,3,0.00,2953480,463,1.44,6390,6460,6370,8280,4460,6370,6379.01,1.78,0,-434,6690,6530,6450,6290,6210,6490,6250,42,1910,500,4200,10,1,8310005,529,-2.32,1.27,12,0.01,-2745.00,5014.00,10382,20230118,-38.64,4635,20230727,37.43,10382,-38.64,20230118,4635,37.43,20230727,8970,-28.99,20230628,332,1818.67,20230424,0.20,N,139050,500,41 억,,147653,N,N,0,N,00,N
20231227,160835,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6370,-160,5,-2.45,207605750,32090,101.06,6530,6610,6370,8480,4580,6530,6469.48,1.81,0,-2692,6770,6650,6440,6320,6110,6710,6380,42,1950,500,4300,10,1,8310005,529,-2.32,1.27,12,0.39,-2745.00,5014.00,10382,20230118,-38.64,4635,20230727,37.43,10382,-38.64,20230118,4635,37.43,20230727,8970,-28.99,20230628,332,1818.67,20230424,0.21,N,139050,500,41 억,,150195,N,N,0,N,00,N
20231227,150847,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6400,-130,5,-1.99,193929420,29944,94.30,6530,6610,6370,8480,4580,6530,6476.40,1.81,0,-2624,6770,6650,6440,6320,6110,6710,6380,42,1950,500,4300,10,1,8310005,532,-2.33,1.28,12,0.36,-2745.00,5014.00,10382,20230118,-38.35,4635,20230727,38.08,10382,-38.35,20230118,4635,38.08,20230727,8970,-28.65,20230628,332,1827.71,20230424,0.21,N,139050,500,41 억,,150195,N,N,0,N,00,N
20231227,140844,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6400,-130,5,-1.99,170949460,26342,82.96,6530,6610,6380,8480,4580,6530,6489.62,1.81,0,-1976,6770,6650,6440,6320,6110,6710,6380,42,1950,500,4300,10,1,8310005,532,-2.33,1.28,12,0.32,-2745.00,5014.00,10382,20230118,-38.35,4635,20230727,38.08,10382,-38.35,20230118,4635,38.08,20230727,8970,-28.65,20230628,332,1827.71,20230424,0.21,N,139050,500,41 억,,150195,N,N,0,N,00,N
20231227,130836,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6440,-90,5,-1.38,126817280,19462,61.29,6530,6610,6430,8480,4580,6530,6516.15,1.81,0,-36,6770,6650,6440,6320,6110,6710,6380,42,1950,500,4300,10,1,8310005,535,-2.35,1.28,12,0.23,-2745.00,5014.00,10382,20230118,-37.97,4635,20230727,38.94,10382,-37.97,20230118,4635,38.94,20230727,8970,-28.21,20230628,332,1839.76,20230424,0.21,N,139050,500,41 억,,150195,N,N,0,N,00,N
20231227,120838,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6440,-90,5,-1.38,108956710,16685,52.55,6530,6610,6430,8480,4580,6530,6530.22,1.81,0,504,6770,6650,6440,6320,6110,6710,6380,42,1950,500,4300,10,1,8310005,535,-2.35,1.28,12,0.20,-2745.00,5014.00,10382,20230118,-37.97,4635,20230727,38.94,10382,-37.97,20230118,4635,38.94,20230727,8970,-28.21,20230628,332,1839.76,20230424,0.21,N,139050,500,41 억,,150195,N,N,0,N,00,N
20231227,110844,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6480,-50,5,-0.77,96299930,14725,46.37,6530,6610,6430,8480,4580,6530,6539.89,1.81,0,1036,6770,6650,6440,6320,6110,6710,6380,42,1950,500,4300,10,1,8310005,538,-2.36,1.29,12,0.18,-2745.00,5014.00,10382,20230118,-37.58,4635,20230727,39.81,10382,-37.58,20230118,4635,39.81,20230727,8970,-27.76,20230628,332,1851.81,20230424,0.21,N,139050,500,41 억,,150195,N,N,0,N,00,N
20231227,100843,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6480,-50,5,-0.77,91224860,13943,43.91,6530,6610,6430,8480,4580,6530,6542.70,1.81,0,1093,6770,6650,6440,6320,6110,6710,6380,42,1950,500,4300,10,1,8310005,538,-2.36,1.29,12,0.17,-2745.00,5014.00,10382,20230118,-37.58,4635,20230727,39.81,10382,-37.58,20230118,4635,39.81,20230727,8970,-27.76,20230628,332,1851.81,20230424,0.21,N,139050,500,41 억,,150195,N,N,0,N,00,N
20231227,090845,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6540,10,2,0.15,11337400,1737,5.47,6530,6550,6430,8480,4580,6530,6527.00,1.81,0,-186,6770,6650,6440,6320,6110,6710,6380,42,1950,500,4300,10,1,8310005,543,-2.38,1.30,12,0.02,-2745.00,5014.00,10382,20230118,-37.01,4635,20230727,41.10,10382,-37.01,20230118,4635,41.10,20230727,8970,-27.09,20230628,332,1869.88,20230424,0.21,N,139050,500,41 억,,150195,N,N,0,N,00,N
20231226,160845,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6530,50,2,0.77,203258660,31753,130.33,6400,6560,6230,8420,4540,6480,6400.11,1.81,0,-271,6720,6600,6430,6310,6140,6660,6370,42,1940,500,4270,10,1,8310005,543,-2.38,1.30,12,0.38,-2745.00,5014.00,10382,20230118,-37.10,4635,20230727,40.88,10382,-37.10,20230118,4635,40.88,20230727,8970,-27.20,20230628,332,1866.87,20230424,0.21,N,139050,500,41 억,,150335,N,N,0,N,00,N
20231226,150842,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6530,50,2,0.77,188003830,29418,120.75,6400,6560,6230,8420,4540,6480,6390.78,1.81,0,-272,6720,6600,6430,6310,6140,6660,6370,42,1940,500,4270,10,1,8310005,543,-2.38,1.30,12,0.35,-2745.00,5014.00,10382,20230118,-37.10,4635,20230727,40.88,10382,-37.10,20230118,4635,40.88,20230727,8970,-27.20,20230628,332,1866.87,20230424,0.21,N,139050,500,41 억,,150335,N,N,0,N,00,N
20231226,140844,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6500,20,2,0.31,172942880,27099,111.23,6400,6560,6230,8420,4540,6480,6381.89,1.81,0,-666,6720,6600,6430,6310,6140,6660,6370,42,1940,500,4270,10,1,8310005,540,-2.37,1.30,12,0.33,-2745.00,5014.00,10382,20230118,-37.39,4635,20230727,40.24,10382,-37.39,20230118,4635,40.24,20230727,8970,-27.54,20230628,332,1857.83,20230424,0.21,N,139050,500,41 억,,150335,N,N,0,N,00,N
20231226,130843,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6440,-40,5,-0.62,165442410,25940,106.47,6400,6560,6230,8420,4540,6480,6377.89,1.81,0,115,6720,6600,6430,6310,6140,6660,6370,42,1940,500,4270,10,1,8310005,535,-2.35,1.28,12,0.31,-2745.00,5014.00,10382,20230118,-37.97,4635,20230727,38.94,10382,-37.97,20230118,4635,38.94,20230727,8970,-28.21,20230628,332,1839.76,20230424,0.21,N,139050,500,41 억,,150335,N,N,0,N,00,N
20231226,120842,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6320,-160,5,-2.47,100811600,15949,65.46,6400,6420,6230,8420,4540,6480,6320.87,1.81,0,1084,6720,6600,6430,6310,6140,6660,6370,42,1940,500,4270,10,1,8310005,525,-2.30,1.26,12,0.19,-2745.00,5014.00,10382,20230118,-39.13,4635,20230727,36.35,10382,-39.13,20230118,4635,36.35,20230727,8970,-29.54,20230628,332,1803.61,20230424,0.21,N,139050,500,41 억,,150335,N,N,0,N,00,N
20231226,110846,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6370,-110,5,-1.70,81121250,12828,52.65,6400,6420,6230,8420,4540,6480,6323.76,1.81,0,1454,6720,6600,6430,6310,6140,6660,6370,42,1940,500,4270,10,1,8310005,529,-2.32,1.27,12,0.15,-2745.00,5014.00,10382,20230118,-38.64,4635,20230727,37.43,10382,-38.64,20230118,4635,37.43,20230727,8970,-28.99,20230628,332,1818.67,20230424,0.21,N,139050,500,41 억,,150335,N,N,0,N,00,N
20231226,100842,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6320,-160,5,-2.47,64115380,10165,41.72,6400,6420,6230,8420,4540,6480,6307.46,1.81,0,1811,6720,6600,6430,6310,6140,6660,6370,42,1940,500,4270,10,1,8310005,525,-2.30,1.26,12,0.12,-2745.00,5014.00,10382,20230118,-39.13,4635,20230727,36.35,10382,-39.13,20230118,4635,36.35,20230727,8970,-29.54,20230628,332,1803.61,20230424,0.21,N,139050,500,41 억,,150335,N,N,0,N,00,N
20231226,090844,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6270,-210,5,-3.24,17452320,2740,11.25,6400,6420,6270,8420,4540,6480,6369.46,1.81,0,-1136,6720,6600,6430,6310,6140,6660,6370,42,1940,500,4270,10,1,8310005,521,-2.28,1.25,12,0.03,-2745.00,5014.00,10382,20230118,-39.61,4635,20230727,35.28,10382,-39.61,20230118,4635,35.28,20230727,8970,-30.10,20230628,332,1788.55,20230424,0.21,N,139050,500,41 억,,150335,N,N,0,N,00,N
20231222,160831,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6480,50,2,0.78,154496800,24343,52.13,6370,6550,6260,8350,4510,6430,6346.66,1.62,0,-1157,6756,6592,6486,6322,6216,6540,6270,42,1920,500,4240,10,1,8310005,538,-2.36,1.29,12,0.29,-2745.00,5014.00,10382,20230118,-37.58,4635,20230727,39.81,10382,-37.58,20230118,4635,39.81,20230727,8970,-27.76,20230628,332,1851.81,20230424,0.21,N,139050,500,41 억,,135022,N,N,0,N,00,N
20231222,150829,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6260,-170,5,-2.64,130462580,20574,44.06,6370,6550,6260,8350,4510,6430,6341.14,1.62,0,-968,6756,6592,6486,6322,6216,6540,6270,42,1920,500,4240,10,1,8310005,520,-2.28,1.25,12,0.25,-2745.00,5014.00,10382,20230118,-39.70,4635,20230727,35.06,10382,-39.70,20230118,4635,35.06,20230727,8970,-30.21,20230628,332,1785.54,20230424,0.21,N,139050,500,41 억,,135022,N,N,0,N,00,N
20231222,140825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6350,-80,5,-1.24,97559610,15343,32.86,6370,6550,6300,8350,4510,6430,6358.57,1.62,0,193,6756,6592,6486,6322,6216,6540,6270,42,1920,500,4240,10,1,8310005,528,-2.31,1.27,12,0.18,-2745.00,5014.00,10382,20230118,-38.84,4635,20230727,37.00,10382,-38.84,20230118,4635,37.00,20230727,8970,-29.21,20230628,332,1812.65,20230424,0.21,N,139050,500,41 억,,135022,N,N,0,N,00,N
20231222,130828,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6360,-70,5,-1.09,79330980,12456,26.67,6370,6550,6320,8350,4510,6430,6368.90,1.62,0,856,6756,6592,6486,6322,6216,6540,6270,42,1920,500,4240,10,1,8310005,529,-2.32,1.27,12,0.15,-2745.00,5014.00,10382,20230118,-38.74,4635,20230727,37.22,10382,-38.74,20230118,4635,37.22,20230727,8970,-29.10,20230628,332,1815.66,20230424,0.21,N,139050,500,41 억,,135022,N,N,0,N,00,N
20231222,120826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6420,-10,5,-0.16,40733620,6380,13.66,6370,6550,6350,8350,4510,6430,6384.58,1.62,0,-556,6756,6592,6486,6322,6216,6540,6270,42,1920,500,4240,10,1,8310005,534,-2.34,1.28,12,0.08,-2745.00,5014.00,10382,20230118,-38.16,4635,20230727,38.51,10382,-38.16,20230118,4635,38.51,20230727,8970,-28.43,20230628,332,1833.73,20230424,0.21,N,139050,500,41 억,,135022,N,N,0,N,00,N
20231222,110826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6410,-20,5,-0.31,31696700,4970,10.64,6370,6550,6350,8350,4510,6430,6377.61,1.62,0,11,6756,6592,6486,6322,6216,6540,6270,42,1920,500,4240,10,1,8310005,533,-2.34,1.28,12,0.06,-2745.00,5014.00,10382,20230118,-38.26,4635,20230727,38.30,10382,-38.26,20230118,4635,38.30,20230727,8970,-28.54,20230628,332,1830.72,20230424,0.21,N,139050,500,41 억,,135022,N,N,0,N,00,N
20231222,100823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6350,-80,5,-1.24,19376660,3041,6.51,6370,6550,6350,8350,4510,6430,6371.81,1.62,0,-438,6756,6592,6486,6322,6216,6540,6270,42,1920,500,4240,10,1,8310005,528,-2.31,1.27,12,0.04,-2745.00,5014.00,10382,20230118,-38.84,4635,20230727,37.00,10382,-38.84,20230118,4635,37.00,20230727,8970,-29.21,20230628,332,1812.65,20230424,0.21,N,139050,500,41 억,,135022,N,N,0,N,00,N
20231222,090827,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6370,-60,5,-0.93,4009870,627,1.34,6370,6550,6370,8350,4510,6430,6395.33,1.62,0,-263,6756,6592,6486,6322,6216,6540,6270,42,1920,500,4240,10,1,8310005,529,-2.32,1.27,12,0.01,-2745.00,5014.00,10382,20230118,-38.64,4635,20230727,37.43,10382,-38.64,20230118,4635,37.43,20230727,8970,-28.99,20230628,332,1818.67,20230424,0.21,N,139050,500,41 억,,135022,N,N,0,N,00,N
20231221,160821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6430,-130,5,-1.98,302354670,46699,105.18,6560,6650,6380,8520,4600,6560,6474.54,1.59,0,2556,6840,6700,6530,6390,6220,6615,6305,42,1960,500,4320,10,1,8310005,534,-2.34,1.28,12,0.56,-2745.00,5014.00,10382,20230118,-38.07,4635,20230727,38.73,10382,-38.07,20230118,4635,38.73,20230727,8970,-28.32,20230628,332,1836.75,20230424,0.20,N,139050,500,41 억,,132518,N,N,0,N,00,N
20231221,150823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6420,-140,5,-2.13,288609230,44552,100.34,6560,6650,6380,8520,4600,6560,6478.03,1.59,0,1753,6840,6700,6530,6390,6220,6615,6305,42,1960,500,4320,10,1,8310005,534,-2.34,1.28,12,0.54,-2745.00,5014.00,10382,20230118,-38.16,4635,20230727,38.51,10382,-38.16,20230118,4635,38.51,20230727,8970,-28.43,20230628,332,1833.73,20230424,0.20,N,139050,500,41 억,,132518,N,N,0,N,00,N
20231221,140822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6470,-90,5,-1.37,229081280,35272,79.44,6560,6650,6380,8520,4600,6560,6494.71,1.59,0,623,6840,6700,6530,6390,6220,6615,6305,42,1960,500,4320,10,1,8310005,538,-2.36,1.29,12,0.42,-2745.00,5014.00,10382,20230118,-37.68,4635,20230727,39.59,10382,-37.68,20230118,4635,39.59,20230727,8970,-27.87,20230628,332,1848.80,20230424,0.20,N,139050,500,41 억,,132518,N,N,0,N,00,N
20231221,130820,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6390,-170,5,-2.59,184411260,28313,63.77,6560,6650,6390,8520,4600,6560,6513.31,1.59,0,464,6840,6700,6530,6390,6220,6615,6305,42,1960,500,4320,10,1,8310005,531,-2.33,1.27,12,0.34,-2745.00,5014.00,10382,20230118,-38.45,4635,20230727,37.86,10382,-38.45,20230118,4635,37.86,20230727,8970,-28.76,20230628,332,1824.70,20230424,0.20,N,139050,500,41 억,,132518,N,N,0,N,00,N
20231221,120825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6420,-140,5,-2.13,140704630,21494,48.41,6560,6650,6420,8520,4600,6560,6546.23,1.59,0,-467,6840,6700,6530,6390,6220,6615,6305,42,1960,500,4320,10,1,8310005,534,-2.34,1.28,12,0.26,-2745.00,5014.00,10382,20230118,-38.16,4635,20230727,38.51,10382,-38.16,20230118,4635,38.51,20230727,8970,-28.43,20230628,332,1833.73,20230424,0.20,N,139050,500,41 억,,132518,N,N,0,N,00,N
20231221,110825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6450,-110,5,-1.68,103873600,15767,35.51,6560,6650,6420,8520,4600,6560,6588.04,1.59,0,-1341,6840,6700,6530,6390,6220,6615,6305,42,1960,500,4320,10,1,8310005,536,-2.35,1.29,12,0.19,-2745.00,5014.00,10382,20230118,-37.87,4635,20230727,39.16,10382,-37.87,20230118,4635,39.16,20230727,8970,-28.09,20230628,332,1842.77,20230424,0.20,N,139050,500,41 억,,132518,N,N,0,N,00,N
20231221,100822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6580,20,2,0.30,88446450,13381,30.14,6560,6650,6550,8520,4600,6560,6609.85,1.59,0,-923,6840,6700,6530,6390,6220,6615,6305,42,1960,500,4320,10,1,8310005,547,-2.40,1.31,12,0.16,-2745.00,5014.00,10382,20230118,-36.62,4635,20230727,41.96,10382,-36.62,20230118,4635,41.96,20230727,8970,-26.64,20230628,332,1881.93,20230424,0.20,N,139050,500,41 억,,132518,N,N,0,N,00,N
20231221,090822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6560,0,3,0.00,45920,7,0.02,6560,6560,6560,8520,4600,6560,6560.00,1.59,0,-7,6840,6700,6530,6390,6220,6615,6305,42,1960,500,4320,10,1,8310005,545,-2.39,1.31,12,0.00,-2745.00,5014.00,10382,20230118,-36.81,4635,20230727,41.53,10382,-36.81,20230118,4635,41.53,20230727,8970,-26.87,20230628,332,1875.90,20230424,0.20,N,139050,500,41 억,,132518,N,N,0,N,00,N
20231220,160825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6560,40,2,0.61,287344090,44373,45.63,6600,6670,6360,8470,4570,6520,6475.65,1.56,0,1409,7266,6892,6696,6322,6126,6795,6225,42,1950,500,4300,10,1,8310005,545,-2.39,1.31,12,0.53,-2745.00,5014.00,10382,20230118,-36.81,4635,20230727,41.53,10382,-36.81,20230118,4635,41.53,20230727,8970,-26.87,20230628,332,1875.90,20230424,0.20,N,139050,500,41 억,,129659,N,N,0,N,00,N
20231220,150905,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6610,90,2,1.38,282300280,43605,44.84,6600,6670,6360,8470,4570,6520,6474.03,1.56,0,1570,7266,6892,6696,6322,6126,6795,6225,42,1950,500,4300,10,1,8310005,549,-2.41,1.32,12,0.52,-2745.00,5014.00,10382,20230118,-36.33,4635,20230727,42.61,10382,-36.33,20230118,4635,42.61,20230727,8970,-26.31,20230628,332,1890.96,20230424,0.20,N,139050,500,41 억,,129659,N,N,0,N,00,N
20231220,140917,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6510,-10,5,-0.15,260759030,40319,41.46,6600,6670,6360,8470,4570,6520,6467.40,1.56,0,2109,7266,6892,6696,6322,6126,6795,6225,42,1950,500,4300,10,1,8310005,541,-2.37,1.30,12,0.49,-2745.00,5014.00,10382,20230118,-37.30,4635,20230727,40.45,10382,-37.30,20230118,4635,40.45,20230727,8970,-27.42,20230628,332,1860.84,20230424,0.20,N,139050,500,41 억,,129659,N,N,0,N,00,N
20231220,130911,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6400,-120,5,-1.84,195395070,30164,31.02,6600,6670,6360,8470,4570,6520,6477.76,1.56,0,2395,7266,6892,6696,6322,6126,6795,6225,42,1950,500,4300,10,1,8310005,532,-2.33,1.28,12,0.36,-2745.00,5014.00,10382,20230118,-38.35,4635,20230727,38.08,10382,-38.35,20230118,4635,38.08,20230727,8970,-28.65,20230628,332,1827.71,20230424,0.20,N,139050,500,41 억,,129659,N,N,0,N,00,N
20231220,120820,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6390,-130,5,-1.99,166148220,25607,26.33,6600,6670,6360,8470,4570,6520,6488.39,1.56,0,1878,7266,6892,6696,6322,6126,6795,6225,42,1950,500,4300,10,1,8310005,531,-2.33,1.27,12,0.31,-2745.00,5014.00,10382,20230118,-38.45,4635,20230727,37.86,10382,-38.45,20230118,4635,37.86,20230727,8970,-28.76,20230628,332,1824.70,20230424,0.20,N,139050,500,41 억,,129659,N,N,0,N,00,N
20231220,110823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6590,70,2,1.07,95218230,14590,15.00,6600,6670,6450,8470,4570,6520,6526.27,1.56,0,842,7266,6892,6696,6322,6126,6795,6225,42,1950,500,4300,10,1,8310005,548,-2.40,1.31,12,0.18,-2745.00,5014.00,10382,20230118,-36.52,4635,20230727,42.18,10382,-36.52,20230118,4635,42.18,20230727,8970,-26.53,20230628,332,1884.94,20230424,0.20,N,139050,500,41 억,,129659,N,N,0,N,00,N
20231220,100823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6630,110,2,1.69,80446170,12342,12.69,6600,6670,6450,8470,4570,6520,6518.08,1.56,0,1013,7266,6892,6696,6322,6126,6795,6225,42,1950,500,4300,10,1,8310005,551,-2.42,1.32,12,0.15,-2745.00,5014.00,10382,20230118,-36.14,4635,20230727,43.04,10382,-36.14,20230118,4635,43.04,20230727,8970,-26.09,20230628,332,1896.99,20230424,0.20,N,139050,500,41 억,,129659,N,N,0,N,00,N
20231220,090821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6520,0,3,0.00,19279200,2953,3.04,6600,6640,6500,8470,4570,6520,6528.68,1.56,0,-1682,7266,6892,6696,6322,6126,6795,6225,42,1950,500,4300,10,1,8310005,542,-2.38,1.30,12,0.04,-2745.00,5014.00,10382,20230118,-37.20,4635,20230727,40.67,10382,-37.20,20230118,4635,40.67,20230727,8970,-27.31,20230628,332,1863.86,20230424,0.20,N,139050,500,41 억,,129659,N,N,0,N,00,N
20231219,160821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6520,-480,5,-6.86,644684730,96970,268.35,6950,7070,6500,9100,4900,7000,6648.33,1.61,0,-4400,7360,7180,6990,6810,6620,7270,6900,42,2100,500,4620,10,1,8310005,542,-2.38,1.30,12,1.17,-2745.00,5014.00,10382,20230118,-37.20,4635,20230727,40.67,10382,-37.20,20230118,4635,40.67,20230727,8970,-27.31,20230628,332,1863.86,20230424,0.22,N,139050,500,41 억,,133694,N,N,0,N,00,N
20231219,150825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6550,-450,5,-6.43,616817890,92695,256.52,6950,7070,6500,9100,4900,7000,6654.27,1.61,0,-3889,7360,7180,6990,6810,6620,7270,6900,42,2100,500,4620,10,1,8310005,544,-2.39,1.31,12,1.12,-2745.00,5014.00,10382,20230118,-36.91,4635,20230727,41.32,10382,-36.91,20230118,4635,41.32,20230727,8970,-26.98,20230628,332,1872.89,20230424,0.22,N,139050,500,41 억,,133694,N,N,0,N,00,N
20231219,140819,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6500,-500,5,-7.14,545024870,81721,226.15,6950,7070,6500,9100,4900,7000,6669.34,1.61,0,-5636,7360,7180,6990,6810,6620,7270,6900,42,2100,500,4620,10,1,8310005,540,-2.37,1.30,12,0.98,-2745.00,5014.00,10382,20230118,-37.39,4635,20230727,40.24,10382,-37.39,20230118,4635,40.24,20230727,8970,-27.54,20230628,332,1857.83,20230424,0.22,N,139050,500,41 억,,133694,N,N,0,N,00,N
20231219,130825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6600,-400,5,-5.71,443835990,66226,183.27,6950,7070,6510,9100,4900,7000,6701.84,1.61,0,-3633,7360,7180,6990,6810,6620,7270,6900,42,2100,500,4620,10,1,8310005,548,-2.40,1.32,12,0.80,-2745.00,5014.00,10382,20230118,-36.43,4635,20230727,42.39,10382,-36.43,20230118,4635,42.39,20230727,8970,-26.42,20230628,332,1887.95,20230424,0.22,N,139050,500,41 억,,133694,N,N,0,N,00,N
20231219,120827,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6550,-450,5,-6.43,320801480,47495,131.43,6950,7070,6520,9100,4900,7000,6754.43,1.61,0,-6148,7360,7180,6990,6810,6620,7270,6900,42,2100,500,4620,10,1,8310005,544,-2.39,1.31,12,0.57,-2745.00,5014.00,10382,20230118,-36.91,4635,20230727,41.32,10382,-36.91,20230118,4635,41.32,20230727,8970,-26.98,20230628,332,1872.89,20230424,0.22,N,139050,500,41 억,,133694,N,N,0,N,00,N
20231219,110824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7020,20,2,0.29,81637330,11627,32.18,6950,7070,6950,9100,4900,7000,7021.36,1.61,0,206,7360,7180,6990,6810,6620,7270,6900,42,2100,500,4620,10,1,8310005,583,-2.56,1.40,12,0.14,-2745.00,5014.00,10382,20230118,-32.38,4635,20230727,51.46,10382,-32.38,20230118,4635,51.46,20230727,8970,-21.74,20230628,332,2014.46,20230424,0.22,N,139050,500,41 억,,133694,N,N,0,N,00,N
20231219,100821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7030,30,2,0.43,71272670,10146,28.08,6950,7070,6950,9100,4900,7000,7024.71,1.61,0,667,7360,7180,6990,6810,6620,7270,6900,42,2100,500,4620,10,1,8310005,584,-2.56,1.40,12,0.12,-2745.00,5014.00,10382,20230118,-32.29,4635,20230727,51.67,10382,-32.29,20230118,4635,51.67,20230727,8970,-21.63,20230628,332,2017.47,20230424,0.22,N,139050,500,41 억,,133694,N,N,0,N,00,N
20231219,090818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7000,0,3,0.00,1916790,275,0.76,6950,7000,6950,9100,4900,7000,6970.15,1.61,0,-21,7360,7180,6990,6810,6620,7270,6900,42,2100,500,4620,10,1,8310005,582,-2.55,1.40,12,0.00,-2745.00,5014.00,10382,20230118,-32.58,4635,20230727,51.02,10382,-32.58,20230118,4635,51.02,20230727,8970,-21.96,20230628,332,2008.43,20230424,0.22,N,139050,500,41 억,,133694,N,N,0,N,00,N
20231218,160817,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7000,50,2,0.72,253826460,36135,123.24,6800,7170,6800,9030,4870,6950,7024.39,1.54,0,5314,7170,7060,6910,6800,6650,6985,6725,42,2080,500,4580,10,1,8310005,582,-2.55,1.40,12,0.43,-2745.00,5014.00,10382,20230118,-32.58,4635,20230727,51.02,10382,-32.58,20230118,4635,51.02,20230727,8970,-21.96,20230628,332,2008.43,20230424,0.22,N,139050,500,41 억,,127959,N,N,0,N,00,N
20231218,150821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7080,130,2,1.87,244048230,34741,118.49,6800,7170,6800,9030,4870,6950,7024.79,1.54,0,5425,7170,7060,6910,6800,6650,6985,6725,42,2080,500,4580,10,1,8310005,588,-2.58,1.41,12,0.42,-2745.00,5014.00,10382,20230118,-31.81,4635,20230727,52.75,10382,-31.81,20230118,4635,52.75,20230727,8970,-21.07,20230628,332,2032.53,20230424,0.22,N,139050,500,41 억,,127959,N,N,0,N,00,N
20231218,140816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7080,130,2,1.87,225231920,32077,109.40,6800,7170,6800,9030,4870,6950,7021.60,1.54,0,5823,7170,7060,6910,6800,6650,6985,6725,42,2080,500,4580,10,1,8310005,588,-2.58,1.41,12,0.39,-2745.00,5014.00,10382,20230118,-31.81,4635,20230727,52.75,10382,-31.81,20230118,4635,52.75,20230727,8970,-21.07,20230628,332,2032.53,20230424,0.22,N,139050,500,41 억,,127959,N,N,0,N,00,N
20231218,130817,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7070,120,2,1.73,222025950,31624,107.86,6800,7170,6800,9030,4870,6950,7020.81,1.54,0,5824,7170,7060,6910,6800,6650,6985,6725,42,2080,500,4580,10,1,8310005,588,-2.58,1.41,12,0.38,-2745.00,5014.00,10382,20230118,-31.90,4635,20230727,52.54,10382,-31.90,20230118,4635,52.54,20230727,8970,-21.18,20230628,332,2029.52,20230424,0.22,N,139050,500,41 억,,127959,N,N,0,N,00,N
20231218,120811,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7090,140,2,2.01,202155610,28818,98.29,6800,7170,6800,9030,4870,6950,7014.91,1.54,0,5808,7170,7060,6910,6800,6650,6985,6725,42,2080,500,4580,10,1,8310005,589,-2.58,1.41,12,0.35,-2745.00,5014.00,10382,20230118,-31.71,4635,20230727,52.97,10382,-31.71,20230118,4635,52.97,20230727,8970,-20.96,20230628,332,2035.54,20230424,0.22,N,139050,500,41 억,,127959,N,N,0,N,00,N
20231218,110815,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7040,90,2,1.29,165187620,23564,80.37,6800,7170,6800,9030,4870,6950,7010.17,1.54,0,5771,7170,7060,6910,6800,6650,6985,6725,42,2080,500,4580,10,1,8310005,585,-2.56,1.40,12,0.28,-2745.00,5014.00,10382,20230118,-32.19,4635,20230727,51.89,10382,-32.19,20230118,4635,51.89,20230727,8970,-21.52,20230628,332,2020.48,20230424,0.22,N,139050,500,41 억,,127959,N,N,0,N,00,N
20231218,100813,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7070,120,2,1.73,102716130,14647,49.96,6800,7170,6800,9030,4870,6950,7012.78,1.54,0,4802,7170,7060,6910,6800,6650,6985,6725,42,2080,500,4580,10,1,8310005,588,-2.58,1.41,12,0.18,-2745.00,5014.00,10382,20230118,-31.90,4635,20230727,52.54,10382,-31.90,20230118,4635,52.54,20230727,8970,-21.18,20230628,332,2029.52,20230424,0.22,N,139050,500,41 억,,127959,N,N,0,N,00,N
20231218,090811,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6910,-40,5,-0.58,7668330,1125,3.84,6800,6910,6800,9030,4870,6950,6816.29,1.54,0,206,7170,7060,6910,6800,6650,6985,6725,42,2080,500,4580,10,1,8310005,574,-2.52,1.38,12,0.01,-2745.00,5014.00,10382,20230118,-33.44,4635,20230727,49.08,10382,-33.44,20230118,4635,49.08,20230727,8970,-22.97,20230628,332,1981.33,20230424,0.22,N,139050,500,41 억,,127959,N,N,0,N,00,N
20231215,160813,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6950,-100,5,-1.42,200431400,29119,83.11,7010,7020,6760,9160,4940,7050,6883.18,1.53,0,1046,7510,7280,7100,6870,6690,7190,6780,42,2110,500,4650,10,1,8310005,578,-2.53,1.39,12,0.35,-2745.00,5014.00,10382,20230118,-33.06,4635,20230727,49.95,10382,-33.06,20230118,4635,49.95,20230727,8970,-22.52,20230628,332,1993.37,20230424,0.23,N,139050,500,41 억,,126928,N,N,0,N,00,N
20231215,150816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6990,-60,5,-0.85,197355170,28678,81.85,7010,7020,6760,9160,4940,7050,6881.76,1.53,0,1158,7510,7280,7100,6870,6690,7190,6780,42,2110,500,4650,10,1,8310005,581,-2.55,1.39,12,0.35,-2745.00,5014.00,10382,20230118,-32.67,4635,20230727,50.81,10382,-32.67,20230118,4635,50.81,20230727,8970,-22.07,20230628,332,2005.42,20230424,0.23,N,139050,500,41 억,,126928,N,N,0,N,00,N
20231215,140816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6920,-130,5,-1.84,156753500,22867,65.26,7010,7020,6760,9160,4940,7050,6855.01,1.53,0,1037,7510,7280,7100,6870,6690,7190,6780,42,2110,500,4650,10,1,8310005,575,-2.52,1.38,12,0.28,-2745.00,5014.00,10382,20230118,-33.35,4635,20230727,49.30,10382,-33.35,20230118,4635,49.30,20230727,8970,-22.85,20230628,332,1984.34,20230424,0.23,N,139050,500,41 억,,126928,N,N,0,N,00,N
20231215,130810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6830,-220,5,-3.12,140064530,20445,58.35,7010,7020,6760,9160,4940,7050,6850.80,1.53,0,1982,7510,7280,7100,6870,6690,7190,6780,42,2110,500,4650,10,1,8310005,568,-2.49,1.36,12,0.25,-2745.00,5014.00,10382,20230118,-34.21,4635,20230727,47.36,10382,-34.21,20230118,4635,47.36,20230727,8970,-23.86,20230628,332,1957.23,20230424,0.23,N,139050,500,41 억,,126928,N,N,0,N,00,N
20231215,120811,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6890,-160,5,-2.27,102016980,14846,42.37,7010,7020,6760,9160,4940,7050,6871.68,1.53,0,-343,7510,7280,7100,6870,6690,7190,6780,42,2110,500,4650,10,1,8310005,573,-2.51,1.37,12,0.18,-2745.00,5014.00,10382,20230118,-33.64,4635,20230727,48.65,10382,-33.64,20230118,4635,48.65,20230727,8970,-23.19,20230628,332,1975.30,20230424,0.23,N,139050,500,41 억,,126928,N,N,0,N,00,N
20231215,110806,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6900,-150,5,-2.13,93167720,13548,38.67,7010,7020,6760,9160,4940,7050,6876.86,1.53,0,-459,7510,7280,7100,6870,6690,7190,6780,42,2110,500,4650,10,1,8310005,573,-2.51,1.38,12,0.16,-2745.00,5014.00,10382,20230118,-33.54,4635,20230727,48.87,10382,-33.54,20230118,4635,48.87,20230727,8970,-23.08,20230628,332,1978.31,20230424,0.23,N,139050,500,41 억,,126928,N,N,0,N,00,N
20231215,100811,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6890,-160,5,-2.27,47699740,6878,19.63,7010,7020,6820,9160,4940,7050,6935.12,1.53,0,-451,7510,7280,7100,6870,6690,7190,6780,42,2110,500,4650,10,1,8310005,573,-2.51,1.37,12,0.08,-2745.00,5014.00,10382,20230118,-33.64,4635,20230727,48.65,10382,-33.64,20230118,4635,48.65,20230727,8970,-23.19,20230628,332,1975.30,20230424,0.23,N,139050,500,41 억,,126928,N,N,0,N,00,N
20231215,090814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7000,-50,5,-0.71,13177680,1882,5.37,7010,7020,6980,9160,4940,7050,7001.96,1.53,0,-446,7510,7280,7100,6870,6690,7190,6780,42,2110,500,4650,10,1,8310005,582,-2.55,1.40,12,0.02,-2745.00,5014.00,10382,20230118,-32.58,4635,20230727,51.02,10382,-32.58,20230118,4635,51.02,20230727,8970,-21.96,20230628,332,2008.43,20230424,0.23,N,139050,500,41 억,,126928,N,N,0,N,00,N
20231214,160808,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7050,-180,5,-2.49,248037180,35038,140.00,7240,7330,6920,9390,5070,7230,7079.09,1.58,0,-4689,7830,7530,7360,7060,6890,7445,6975,42,2160,500,4770,10,1,8310005,586,-2.57,1.41,12,0.42,-2745.00,5014.00,10382,20230118,-32.09,4635,20230727,52.10,10382,-32.09,20230118,4635,52.10,20230727,8970,-21.40,20230628,332,2023.49,20230424,0.23,N,139050,500,41 억,,131621,N,N,0,N,00,N
20231214,150836,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7070,-160,5,-2.21,241315270,34085,136.19,7240,7330,6920,9390,5070,7230,7079.81,1.58,0,-4507,7830,7530,7360,7060,6890,7445,6975,42,2160,500,4770,10,1,8310005,588,-2.58,1.41,12,0.41,-2745.00,5014.00,10382,20230118,-31.90,4635,20230727,52.54,10382,-31.90,20230118,4635,52.54,20230727,8970,-21.18,20230628,332,2029.52,20230424,0.23,N,139050,500,41 억,,131621,N,N,0,N,00,N
20231214,140814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6980,-250,5,-3.46,207069200,29202,116.68,7240,7330,6920,9390,5070,7230,7090.93,1.58,0,-2618,7830,7530,7360,7060,6890,7445,6975,42,2160,500,4770,10,1,8310005,580,-2.54,1.39,12,0.35,-2745.00,5014.00,10382,20230118,-32.77,4635,20230727,50.59,10382,-32.77,20230118,4635,50.59,20230727,8970,-22.19,20230628,332,2002.41,20230424,0.23,N,139050,500,41 억,,131621,N,N,0,N,00,N
20231214,130834,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7000,-230,5,-3.18,179372240,25219,100.76,7240,7330,6960,9390,5070,7230,7112.58,1.58,0,-2528,7830,7530,7360,7060,6890,7445,6975,42,2160,500,4770,10,1,8310005,582,-2.55,1.40,12,0.30,-2745.00,5014.00,10382,20230118,-32.58,4635,20230727,51.02,10382,-32.58,20230118,4635,51.02,20230727,8970,-21.96,20230628,332,2008.43,20230424,0.23,N,139050,500,41 억,,131621,N,N,0,N,00,N
20231214,120846,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7030,-200,5,-2.77,144735690,20265,80.97,7240,7330,7000,9390,5070,7230,7142.15,1.58,0,-2203,7830,7530,7360,7060,6890,7445,6975,42,2160,500,4770,10,1,8310005,584,-2.56,1.40,12,0.24,-2745.00,5014.00,10382,20230118,-32.29,4635,20230727,51.67,10382,-32.29,20230118,4635,51.67,20230727,8970,-21.63,20230628,332,2017.47,20230424,0.23,N,139050,500,41 억,,131621,N,N,0,N,00,N
20231214,110817,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7110,-120,5,-1.66,127273130,17794,71.10,7240,7330,7000,9390,5070,7230,7152.59,1.58,0,-261,7830,7530,7360,7060,6890,7445,6975,42,2160,500,4770,10,1,8310005,591,-2.59,1.42,12,0.21,-2745.00,5014.00,10382,20230118,-31.52,4635,20230727,53.40,10382,-31.52,20230118,4635,53.40,20230727,8970,-20.74,20230628,332,2041.57,20230424,0.23,N,139050,500,41 억,,131621,N,N,0,N,00,N
20231214,100802,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7120,-110,5,-1.52,86891240,12086,48.29,7240,7330,7110,9390,5070,7230,7189.41,1.58,0,1239,7830,7530,7360,7060,6890,7445,6975,42,2160,500,4770,10,1,8310005,592,-2.59,1.42,12,0.15,-2745.00,5014.00,10382,20230118,-31.42,4635,20230727,53.61,10382,-31.42,20230118,4635,53.61,20230727,8970,-20.62,20230628,332,2044.58,20230424,0.23,N,139050,500,41 억,,131621,N,N,0,N,00,N
20231214,090741,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7310,80,2,1.11,19043610,2631,10.51,7240,7330,7180,9390,5070,7230,7238.16,1.58,0,1214,7830,7530,7360,7060,6890,7445,6975,42,2160,500,4770,10,1,8310005,607,-2.66,1.46,12,0.03,-2745.00,5014.00,10382,20230118,-29.59,4635,20230727,57.71,10382,-29.59,20230118,4635,57.71,20230727,8970,-18.51,20230628,332,2101.81,20230424,0.23,N,139050,500,41 억,,131621,N,N,0,N,00,N
20231213,160806,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7230,-120,5,-1.63,182111740,25028,31.71,7660,7660,7190,9550,5150,7350,7276.32,1.62,0,-7371,7910,7630,7490,7210,7070,7560,7140,42,2200,500,4850,10,1,8310005,601,-2.63,1.44,12,0.30,-2745.00,5014.00,10382,20230118,-30.36,4635,20230727,55.99,10382,-30.36,20230118,4635,55.99,20230727,8970,-19.40,20230628,332,2077.71,20230424,0.22,N,139050,500,41 억,,134847,N,N,0,N,00,N
20231213,150824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7240,-110,5,-1.50,173720940,23868,30.24,7660,7660,7190,9550,5150,7350,7278.40,1.62,0,-7069,7910,7630,7490,7210,7070,7560,7140,42,2200,500,4850,10,1,8310005,602,-2.64,1.44,12,0.29,-2745.00,5014.00,10382,20230118,-30.26,4635,20230727,56.20,10382,-30.26,20230118,4635,56.20,20230727,8970,-19.29,20230628,332,2080.72,20230424,0.22,N,139050,500,41 억,,134847,N,N,0,N,00,N
20231213,140823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7210,-140,5,-1.90,161704430,22203,28.13,7660,7660,7190,9550,5150,7350,7283.00,1.62,0,-6662,7910,7630,7490,7210,7070,7560,7140,42,2200,500,4850,10,1,8310005,599,-2.63,1.44,12,0.27,-2745.00,5014.00,10382,20230118,-30.55,4635,20230727,55.56,10382,-30.55,20230118,4635,55.56,20230727,8970,-19.62,20230628,332,2071.69,20230424,0.22,N,139050,500,41 억,,134847,N,N,0,N,00,N
20231213,130825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7230,-120,5,-1.63,150724380,20680,26.20,7660,7660,7190,9550,5150,7350,7288.41,1.62,0,-6342,7910,7630,7490,7210,7070,7560,7140,42,2200,500,4850,10,1,8310005,601,-2.63,1.44,12,0.25,-2745.00,5014.00,10382,20230118,-30.36,4635,20230727,55.99,10382,-30.36,20230118,4635,55.99,20230727,8970,-19.40,20230628,332,2077.71,20230424,0.22,N,139050,500,41 억,,134847,N,N,0,N,00,N
20231213,120821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7230,-120,5,-1.63,145673250,19981,25.32,7660,7660,7190,9550,5150,7350,7290.59,1.62,0,-6138,7910,7630,7490,7210,7070,7560,7140,42,2200,500,4850,10,1,8310005,601,-2.63,1.44,12,0.24,-2745.00,5014.00,10382,20230118,-30.36,4635,20230727,55.99,10382,-30.36,20230118,4635,55.99,20230727,8970,-19.40,20230628,332,2077.71,20230424,0.22,N,139050,500,41 억,,134847,N,N,0,N,00,N
20231213,110824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7220,-130,5,-1.77,137495040,18845,23.88,7660,7660,7190,9550,5150,7350,7296.10,1.62,0,-5818,7910,7630,7490,7210,7070,7560,7140,42,2200,500,4850,10,1,8310005,600,-2.63,1.44,12,0.23,-2745.00,5014.00,10382,20230118,-30.46,4635,20230727,55.77,10382,-30.46,20230118,4635,55.77,20230727,8970,-19.51,20230628,332,2074.70,20230424,0.22,N,139050,500,41 억,,134847,N,N,0,N,00,N
20231213,100828,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7300,-50,5,-0.68,76573670,10412,13.19,7660,7660,7280,9550,5150,7350,7354.37,1.62,0,-2383,7910,7630,7490,7210,7070,7560,7140,42,2200,500,4850,10,1,8310005,607,-2.66,1.46,12,0.13,-2745.00,5014.00,10382,20230118,-29.69,4635,20230727,57.50,10382,-29.69,20230118,4635,57.50,20230727,8970,-18.62,20230628,332,2098.80,20230424,0.22,N,139050,500,41 억,,134847,N,N,0,N,00,N
20231213,090816,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7390,40,2,0.54,33447220,4503,5.71,7660,7660,7310,9550,5150,7350,7427.76,1.62,0,-1216,7910,7630,7490,7210,7070,7560,7140,42,2200,500,4850,10,1,8310005,614,-2.69,1.47,12,0.05,-2745.00,5014.00,10382,20230118,-28.82,4635,20230727,59.44,10382,-28.82,20230118,4635,59.44,20230727,8970,-17.61,20230628,332,2125.90,20230424,0.22,N,139050,500,41 억,,134847,N,N,0,N,00,N
20231212,160749,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7350,-640,5,-8.01,590147640,78922,126.25,7670,7770,7350,10380,5600,7990,7477.61,1.68,0,-4391,8516,8252,7726,7462,6936,8385,7595,42,2390,500,5270,10,1,8310005,611,-2.68,1.47,12,0.95,-2745.00,5014.00,10528,20221208,-30.19,4635,20230727,58.58,10382,-29.20,20230118,4635,58.58,20230727,8970,-18.06,20230628,332,2113.86,20230424,0.21,N,139050,500,41 억,,139654,N,N,0,N,01,N
20231212,150757,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7440,-550,5,-6.88,530438240,70844,113.33,7670,7770,7360,10380,5600,7990,7487.41,1.68,0,-1885,8516,8252,7726,7462,6936,8385,7595,42,2390,500,5270,10,1,8310005,618,-2.71,1.48,12,0.85,-2745.00,5014.00,10528,20221208,-29.33,4635,20230727,60.52,10382,-28.34,20230118,4635,60.52,20230727,8970,-17.06,20230628,332,2140.96,20230424,0.21,N,139050,500,41 억,,139654,N,N,0,N,01,N
20231212,140715,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7470,-520,5,-6.51,438744700,58434,93.48,7670,7770,7370,10380,5600,7990,7508.38,1.68,0,-3710,8516,8252,7726,7462,6936,8385,7595,42,2390,500,5270,10,1,8310005,621,-2.72,1.49,12,0.70,-2745.00,5014.00,10528,20221208,-29.05,4635,20230727,61.17,10382,-28.05,20230118,4635,61.17,20230727,8970,-16.72,20230628,332,2150.00,20230424,0.21,N,139050,500,41 억,,139654,N,N,0,N,01,N
20231212,130717,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7400,-590,5,-7.38,416609010,55453,88.71,7670,7770,7380,10380,5600,7990,7512.83,1.68,0,-3345,8516,8252,7726,7462,6936,8385,7595,42,2390,500,5270,10,1,8310005,615,-2.70,1.48,12,0.67,-2745.00,5014.00,10528,20221208,-29.71,4635,20230727,59.65,10382,-28.72,20230118,4635,59.65,20230727,8970,-17.50,20230628,332,2128.92,20230424,0.21,N,139050,500,41 억,,139654,N,N,0,N,01,N
20231212,120710,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7500,-490,5,-6.13,379095330,50388,80.61,7670,7770,7380,10380,5600,7990,7523.52,1.68,0,-2567,8516,8252,7726,7462,6936,8385,7595,42,2390,500,5270,10,1,8310005,623,-2.73,1.50,12,0.61,-2745.00,5014.00,10528,20221208,-28.76,4635,20230727,61.81,10382,-27.76,20230118,4635,61.81,20230727,8970,-16.39,20230628,332,2159.04,20230424,0.21,N,139050,500,41 억,,139654,N,N,0,N,01,N
20231212,110721,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7540,-450,5,-5.63,226333110,29837,47.73,7670,7770,7490,10380,5600,7990,7585.65,1.68,0,-2018,8516,8252,7726,7462,6936,8385,7595,42,2390,500,5270,10,1,8310005,627,-2.75,1.50,12,0.36,-2745.00,5014.00,10528,20221208,-28.38,4635,20230727,62.68,10382,-27.37,20230118,4635,62.68,20230727,8970,-15.94,20230628,332,2171.08,20230424,0.21,N,139050,500,41 억,,139654,N,N,0,N,01,N
20231212,100749,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7550,-440,5,-5.51,214674230,28295,45.26,7670,7770,7490,10380,5600,7990,7587.00,1.68,0,-1254,8516,8252,7726,7462,6936,8385,7595,42,2390,500,5270,10,1,8310005,627,-2.75,1.51,12,0.34,-2745.00,5014.00,10528,20221208,-28.29,4635,20230727,62.89,10382,-27.28,20230118,4635,62.89,20230727,8970,-15.83,20230628,332,2174.10,20230424,0.21,N,139050,500,41 억,,139654,N,N,0,N,01,N
20231212,090749,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7640,-350,5,-4.38,48384610,6295,10.07,7670,7770,7630,10380,5600,7990,7686.20,1.68,0,-1758,8516,8252,7726,7462,6936,8385,7595,42,2390,500,5270,10,1,8310005,635,-2.78,1.52,12,0.08,-2745.00,5014.00,10528,20221208,-27.43,4635,20230727,64.83,10382,-26.41,20230118,4635,64.83,20230727,8970,-14.83,20230628,332,2201.20,20230424,0.21,N,139050,500,41 억,,139654,N,N,0,N,01,N
20231211,160752,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7990,660,2,9.00,463743530,60752,317.28,7270,7990,7200,9520,5140,7330,7627.54,1.67,4325,5355,7583,7456,7383,7256,7183,7420,7220,42,2190,500,4830,10,1,8310005,664,-2.91,1.59,12,0.73,-2745.00,5014.00,10560,20221207,-24.34,4635,20230727,72.38,10382,-23.04,20230118,4635,72.38,20230727,8970,-10.93,20230628,332,2306.63,20230424,0.20,N,139050,500,41 억,,138658,N,N,0,N,00,N
20231211,150749,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7280,-50,5,-0.68,191978990,26511,138.45,7270,7320,7200,9520,5140,7330,7241.48,1.67,4325,5989,7583,7456,7383,7256,7183,7420,7220,42,2190,500,4830,10,1,8310005,605,-2.65,1.45,12,0.32,-2745.00,5014.00,10560,20221207,-31.06,4635,20230727,57.07,10382,-29.88,20230118,4635,57.07,20230727,8970,-18.84,20230628,332,2092.77,20230424,0.20,N,139050,500,41 억,,138658,N,N,0,N,00,N
20231211,140749,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7290,-40,5,-0.55,118368780,16330,85.28,7270,7320,7210,9520,5140,7330,7248.55,1.67,4325,5694,7583,7456,7383,7256,7183,7420,7220,42,2190,500,4830,10,1,8310005,606,-2.66,1.45,12,0.20,-2745.00,5014.00,10560,20221207,-30.97,4635,20230727,57.28,10382,-29.78,20230118,4635,57.28,20230727,8970,-18.73,20230628,332,2095.78,20230424,0.20,N,139050,500,41 억,,138658,N,N,0,N,00,N
20231211,130750,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7260,-70,5,-0.95,111956930,15449,80.68,7270,7320,7210,9520,5140,7330,7246.87,1.67,4325,5736,7583,7456,7383,7256,7183,7420,7220,42,2190,500,4830,10,1,8310005,603,-2.64,1.45,12,0.19,-2745.00,5014.00,10560,20221207,-31.25,4635,20230727,56.63,10382,-30.07,20230118,4635,56.63,20230727,8970,-19.06,20230628,332,2086.75,20230424,0.20,N,139050,500,41 억,,138658,N,N,0,N,00,N
20231211,120749,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7270,-60,5,-0.82,102558010,14153,73.91,7270,7320,7210,9520,5140,7330,7246.38,1.67,4325,5708,7583,7456,7383,7256,7183,7420,7220,42,2190,500,4830,10,1,8310005,604,-2.65,1.45,12,0.17,-2745.00,5014.00,10560,20221207,-31.16,4635,20230727,56.85,10382,-29.97,20230118,4635,56.85,20230727,8970,-18.95,20230628,332,2089.76,20230424,0.20,N,139050,500,41 억,,138658,N,N,0,N,00,N
20231211,110746,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7240,-90,5,-1.23,83405040,11525,60.19,7270,7320,7210,9520,5140,7330,7236.88,1.67,4325,4063,7583,7456,7383,7256,7183,7420,7220,42,2190,500,4830,10,1,8310005,602,-2.64,1.44,12,0.14,-2745.00,5014.00,10560,20221207,-31.44,4635,20230727,56.20,10382,-30.26,20230118,4635,56.20,20230727,8970,-19.29,20230628,332,2080.72,20230424,0.20,N,139050,500,41 억,,138658,N,N,0,N,00,N
20231211,100745,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7230,-100,5,-1.36,72343420,9999,52.22,7270,7320,7210,9520,5140,7330,7235.07,1.67,4325,3629,7583,7456,7383,7256,7183,7420,7220,42,2190,500,4830,10,1,8310005,601,-2.63,1.44,12,0.12,-2745.00,5014.00,10560,20221207,-31.53,4635,20230727,55.99,10382,-30.36,20230118,4635,55.99,20230727,8970,-19.40,20230628,332,2077.71,20230424,0.20,N,139050,500,41 억,,138658,N,N,0,N,00,N
20231211,090745,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7320,-10,5,-0.14,3744260,515,2.69,7270,7320,7270,9520,5140,7330,7270.41,1.67,4325,183,7583,7456,7383,7256,7183,7420,7220,42,2190,500,4830,10,1,8310005,608,-2.67,1.46,12,0.01,-2745.00,5014.00,10560,20221207,-30.68,4635,20230727,57.93,10382,-29.49,20230118,4635,57.93,20230727,8970,-18.39,20230628,332,2104.82,20230424,0.20,N,139050,500,41 억,,138658,N,N,0,N,00,N
20231208,160737,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7330,-160,5,-2.14,141022510,19125,68.39,7500,7510,7310,9730,5250,7490,7373.73,1.67,0,-4326,7676,7582,7396,7302,7116,7630,7350,42,2240,500,4940,10,1,8310005,609,-2.67,1.46,12,0.23,-2745.00,5014.00,10706,20221206,-31.53,4635,20230727,58.14,10382,-29.40,20230118,4635,58.14,20230727,8970,-18.28,20230628,332,2107.83,20230424,0.21,N,139050,500,41 억,,138658,N,N,0,N,00,N
20231208,150740,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7350,-140,5,-1.87,133124040,18048,64.54,7500,7510,7310,9730,5250,7490,7376.11,1.67,0,-4103,7676,7582,7396,7302,7116,7630,7350,42,2240,500,4940,10,1,8310005,611,-2.68,1.47,12,0.22,-2745.00,5014.00,10706,20221206,-31.35,4635,20230727,58.58,10382,-29.20,20230118,4635,58.58,20230727,8970,-18.06,20230628,332,2113.86,20230424,0.21,N,139050,500,41 억,,138658,N,N,0,N,00,N
20231208,140739,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7400,-90,5,-1.20,107763760,14594,52.19,7500,7510,7310,9730,5250,7490,7384.11,1.67,0,-3060,7676,7582,7396,7302,7116,7630,7350,42,2240,500,4940,10,1,8310005,615,-2.70,1.48,12,0.18,-2745.00,5014.00,10706,20221206,-30.88,4635,20230727,59.65,10382,-28.72,20230118,4635,59.65,20230727,8970,-17.50,20230628,332,2128.92,20230424,0.21,N,139050,500,41 억,,138658,N,N,0,N,00,N
20231208,130739,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7430,-60,5,-0.80,89940970,12179,43.55,7500,7510,7310,9730,5250,7490,7384.92,1.67,0,-2299,7676,7582,7396,7302,7116,7630,7350,42,2240,500,4940,10,1,8310005,617,-2.71,1.48,12,0.15,-2745.00,5014.00,10706,20221206,-30.60,4635,20230727,60.30,10382,-28.43,20230118,4635,60.30,20230727,8970,-17.17,20230628,332,2137.95,20230424,0.21,N,139050,500,41 억,,138658,N,N,0,N,00,N
20231208,120736,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7340,-150,5,-2.00,81981830,11100,39.69,7500,7510,7310,9730,5250,7490,7385.75,1.67,0,-2155,7676,7582,7396,7302,7116,7630,7350,42,2240,500,4940,10,1,8310005,610,-2.67,1.46,12,0.13,-2745.00,5014.00,10706,20221206,-31.44,4635,20230727,58.36,10382,-29.30,20230118,4635,58.36,20230727,8970,-18.17,20230628,332,2110.84,20230424,0.21,N,139050,500,41 억,,138658,N,N,0,N,00,N
20231208,110733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7400,-90,5,-1.20,77873150,10541,37.69,7500,7510,7310,9730,5250,7490,7387.64,1.67,0,-2146,7676,7582,7396,7302,7116,7630,7350,42,2240,500,4940,10,1,8310005,615,-2.70,1.48,12,0.13,-2745.00,5014.00,10706,20221206,-30.88,4635,20230727,59.65,10382,-28.72,20230118,4635,59.65,20230727,8970,-17.50,20230628,332,2128.92,20230424,0.21,N,139050,500,41 억,,138658,N,N,0,N,00,N
20231208,100742,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7390,-100,5,-1.34,44176200,5985,21.40,7500,7500,7340,9730,5250,7490,7381.15,1.67,0,-2203,7676,7582,7396,7302,7116,7630,7350,42,2240,500,4940,10,1,8310005,614,-2.69,1.47,12,0.07,-2745.00,5014.00,10706,20221206,-30.97,4635,20230727,59.44,10382,-28.82,20230118,4635,59.44,20230727,8970,-17.61,20230628,332,2125.90,20230424,0.21,N,139050,500,41 억,,138658,N,N,0,N,00,N
20231208,090732,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7380,-110,5,-1.47,19555980,2638,9.43,7500,7500,7380,9730,5250,7490,7413.18,1.67,0,-1059,7676,7582,7396,7302,7116,7630,7350,42,2240,500,4940,10,1,8310005,613,-2.69,1.47,12,0.03,-2745.00,5014.00,10706,20221206,-31.07,4635,20230727,59.22,10382,-28.92,20230118,4635,59.22,20230727,8970,-17.73,20230628,332,2122.89,20230424,0.21,N,139050,500,41 억,,138658,N,N,0,N,00,N
20231207,160735,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7490,210,2,2.88,201205130,27546,106.31,7280,7490,7210,9460,5100,7280,7301.55,1.67,0,-496,7513,7396,7293,7176,7073,7345,7125,42,2180,500,4800,10,1,8300708,622,-2.73,1.49,12,0.33,-2745.00,5014.00,10706,20221206,-30.04,4635,20230727,61.60,10382,-27.86,20230118,4635,61.60,20230727,8970,-16.50,20230628,332,2156.02,20230424,0.19,N,139050,500,41 억,,139006,N,N,0,N,00,N
20231207,150736,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7290,10,2,0.14,147931280,20352,78.54,7280,7350,7210,9460,5100,7280,7268.64,1.67,0,492,7513,7396,7293,7176,7073,7345,7125,42,2180,500,4800,10,1,8300708,605,-2.66,1.45,12,0.25,-2745.00,5014.00,10706,20221206,-31.91,4635,20230727,57.28,10382,-29.78,20230118,4635,57.28,20230727,8970,-18.73,20230628,332,2095.78,20230424,0.19,N,139050,500,41 억,,139006,N,N,0,N,00,N
20231207,140732,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7230,-50,5,-0.69,133619710,18373,70.91,7280,7350,7210,9460,5100,7280,7272.61,1.67,0,792,7513,7396,7293,7176,7073,7345,7125,42,2180,500,4800,10,1,8300708,600,-2.63,1.44,12,0.22,-2745.00,5014.00,10706,20221206,-32.47,4635,20230727,55.99,10382,-30.36,20230118,4635,55.99,20230727,8970,-19.40,20230628,332,2077.71,20230424,0.19,N,139050,500,41 억,,139006,N,N,0,N,00,N
20231207,130731,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7270,-10,5,-0.14,129291400,17775,68.60,7280,7350,7210,9460,5100,7280,7273.78,1.67,0,731,7513,7396,7293,7176,7073,7345,7125,42,2180,500,4800,10,1,8300708,603,-2.65,1.45,12,0.21,-2745.00,5014.00,10706,20221206,-32.09,4635,20230727,56.85,10382,-29.97,20230118,4635,56.85,20230727,8970,-18.95,20230628,332,2089.76,20230424,0.19,N,139050,500,41 억,,139006,N,N,0,N,00,N
20231207,120734,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7250,-30,5,-0.41,117721110,16181,62.45,7280,7350,7210,9460,5100,7280,7275.27,1.67,0,786,7513,7396,7293,7176,7073,7345,7125,42,2180,500,4800,10,1,8300708,602,-2.64,1.45,12,0.19,-2745.00,5014.00,10706,20221206,-32.28,4635,20230727,56.42,10382,-30.17,20230118,4635,56.42,20230727,8970,-19.18,20230628,332,2083.73,20230424,0.19,N,139050,500,41 억,,139006,N,N,0,N,00,N
20231207,110729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7300,20,2,0.27,76954970,10555,40.73,7280,7350,7210,9460,5100,7280,7290.85,1.67,0,553,7513,7396,7293,7176,7073,7345,7125,42,2180,500,4800,10,1,8300708,606,-2.66,1.46,12,0.13,-2745.00,5014.00,10706,20221206,-31.81,4635,20230727,57.50,10382,-29.69,20230118,4635,57.50,20230727,8970,-18.62,20230628,332,2098.80,20230424,0.19,N,139050,500,41 억,,139006,N,N,0,N,00,N
20231207,100727,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7330,50,2,0.69,24174630,3314,12.79,7280,7350,7210,9460,5100,7280,7294.70,1.67,0,71,7513,7396,7293,7176,7073,7345,7125,42,2180,500,4800,10,1,8300708,608,-2.67,1.46,12,0.04,-2745.00,5014.00,10706,20221206,-31.53,4635,20230727,58.14,10382,-29.40,20230118,4635,58.14,20230727,8970,-18.28,20230628,332,2107.83,20230424,0.19,N,139050,500,41 억,,139006,N,N,0,N,00,N
20231207,090734,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7270,-10,5,-0.14,2465450,341,1.32,7280,7280,7210,9460,5100,7280,7230.06,1.67,0,122,7513,7396,7293,7176,7073,7345,7125,42,2180,500,4800,10,1,8300708,603,-2.65,1.45,12,0.00,-2745.00,5014.00,10706,20221206,-32.09,4635,20230727,56.85,10382,-29.97,20230118,4635,56.85,20230727,8970,-18.95,20230628,332,2089.76,20230424,0.19,N,139050,500,41 억,,139006,N,N,0,N,00,N
20231206,160723,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7280,-120,5,-1.62,188198140,25909,61.92,7340,7410,7190,9620,5180,7400,7263.81,1.73,0,-4682,7773,7586,7393,7206,7013,7680,7300,42,2220,500,4880,10,1,8300708,604,-2.65,1.45,12,0.31,-2745.00,5014.00,10835,20221202,-32.81,4635,20230727,57.07,10382,-29.88,20230118,4635,57.07,20230727,8970,-18.84,20230628,332,2092.77,20230424,0.15,N,139050,500,41 억,,143699,N,N,0,N,00,N
20231206,150736,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7310,-90,5,-1.22,178081800,24523,58.60,7340,7410,7190,9620,5180,7400,7261.83,1.73,0,-5139,7773,7586,7393,7206,7013,7680,7300,42,2220,500,4880,10,1,8300708,607,-2.66,1.46,12,0.30,-2745.00,5014.00,10835,20221202,-32.53,4635,20230727,57.71,10382,-29.59,20230118,4635,57.71,20230727,8970,-18.51,20230628,332,2101.81,20230424,0.15,N,139050,500,41 억,,143699,N,N,0,N,00,N
20231206,140733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7270,-130,5,-1.76,156405710,21547,51.49,7340,7410,7190,9620,5180,7400,7258.82,1.73,0,-6263,7773,7586,7393,7206,7013,7680,7300,42,2220,500,4880,10,1,8300708,603,-2.65,1.45,12,0.26,-2745.00,5014.00,10835,20221202,-32.90,4635,20230727,56.85,10382,-29.97,20230118,4635,56.85,20230727,8970,-18.95,20230628,332,2089.76,20230424,0.15,N,139050,500,41 억,,143699,N,N,0,N,00,N
20231206,130725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7300,-100,5,-1.35,149036100,20534,49.07,7340,7410,7190,9620,5180,7400,7258.02,1.73,0,-6627,7773,7586,7393,7206,7013,7680,7300,42,2220,500,4880,10,1,8300708,606,-2.66,1.46,12,0.25,-2745.00,5014.00,10835,20221202,-32.63,4635,20230727,57.50,10382,-29.69,20230118,4635,57.50,20230727,8970,-18.62,20230628,332,2098.80,20230424,0.15,N,139050,500,41 억,,143699,N,N,0,N,00,N
20231206,120723,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7290,-110,5,-1.49,138723520,19117,45.68,7340,7410,7190,9620,5180,7400,7256.55,1.73,0,-6957,7773,7586,7393,7206,7013,7680,7300,42,2220,500,4880,10,1,8300708,605,-2.66,1.45,12,0.23,-2745.00,5014.00,10835,20221202,-32.72,4635,20230727,57.28,10382,-29.78,20230118,4635,57.28,20230727,8970,-18.73,20230628,332,2095.78,20230424,0.15,N,139050,500,41 억,,143699,N,N,0,N,00,N
20231206,110736,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7210,-190,5,-2.57,105383930,14512,34.68,7340,7410,7190,9620,5180,7400,7261.85,1.73,0,-6930,7773,7586,7393,7206,7013,7680,7300,42,2220,500,4880,10,1,8300708,598,-2.63,1.44,12,0.17,-2745.00,5014.00,10835,20221202,-33.46,4635,20230727,55.56,10382,-30.55,20230118,4635,55.56,20230727,8970,-19.62,20230628,332,2071.69,20230424,0.15,N,139050,500,41 억,,143699,N,N,0,N,00,N
20231206,100726,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7390,-10,5,-0.14,16417060,2235,5.34,7340,7410,7290,9620,5180,7400,7345.44,1.73,0,-346,7773,7586,7393,7206,7013,7680,7300,42,2220,500,4880,10,1,8300708,613,-2.69,1.47,12,0.03,-2745.00,5014.00,10835,20221202,-31.80,4635,20230727,59.44,10382,-28.82,20230118,4635,59.44,20230727,8970,-17.61,20230628,332,2125.90,20230424,0.15,N,139050,500,41 억,,143699,N,N,0,N,00,N
20231206,090729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7350,-50,5,-0.68,888930,121,0.29,7340,7360,7340,9620,5180,7400,7346.53,1.73,0,-4,7773,7586,7393,7206,7013,7680,7300,42,2220,500,4880,10,1,8300708,610,-2.68,1.47,12,0.00,-2745.00,5014.00,10835,20221202,-32.16,4635,20230727,58.58,10382,-29.20,20230118,4635,58.58,20230727,8970,-18.06,20230628,332,2113.86,20230424,0.15,N,139050,500,41 억,,143699,N,N,0,N,00,N
20231205,160732,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7400,100,2,1.37,306902990,41710,105.42,7250,7580,7200,9490,5110,7300,7357.84,1.72,0,826,7853,7576,7403,7126,6953,7490,7040,42,2190,500,4810,10,1,8300708,614,-2.70,1.48,12,0.50,-2745.00,5014.00,10997,20221201,-32.71,4635,20230727,59.65,10382,-28.72,20230118,4635,59.65,20230727,8970,-17.50,20230628,332,2128.92,20230424,0.15,N,139050,500,41 억,,142913,N,N,0,N,00,N
20231205,150727,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7410,110,2,1.51,298488960,40573,102.54,7250,7580,7200,9490,5110,7300,7356.84,1.72,0,604,7853,7576,7403,7126,6953,7490,7040,42,2190,500,4810,10,1,8300708,615,-2.70,1.48,12,0.49,-2745.00,5014.00,10997,20221201,-32.62,4635,20230727,59.87,10382,-28.63,20230118,4635,59.87,20230727,8970,-17.39,20230628,332,2131.93,20230424,0.15,N,139050,500,41 억,,142913,N,N,0,N,00,N
20231205,140729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7420,120,2,1.64,262208280,35684,90.19,7250,7580,7200,9490,5110,7300,7348.06,1.72,0,133,7853,7576,7403,7126,6953,7490,7040,42,2190,500,4810,10,1,8300708,616,-2.70,1.48,12,0.43,-2745.00,5014.00,10997,20221201,-32.53,4635,20230727,60.09,10382,-28.53,20230118,4635,60.09,20230727,8970,-17.28,20230628,332,2134.94,20230424,0.15,N,139050,500,41 억,,142913,N,N,0,N,00,N
20231205,130726,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7430,130,2,1.78,247311970,33670,85.10,7250,7580,7200,9490,5110,7300,7345.17,1.72,0,507,7853,7576,7403,7126,6953,7490,7040,42,2190,500,4810,10,1,8300708,617,-2.71,1.48,12,0.41,-2745.00,5014.00,10997,20221201,-32.44,4635,20230727,60.30,10382,-28.43,20230118,4635,60.30,20230727,8970,-17.17,20230628,332,2137.95,20230424,0.15,N,139050,500,41 억,,142913,N,N,0,N,00,N
20231205,120722,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7510,210,2,2.88,240869950,32805,82.91,7250,7580,7200,9490,5110,7300,7342.48,1.72,0,455,7853,7576,7403,7126,6953,7490,7040,42,2190,500,4810,10,1,8300708,623,-2.74,1.50,12,0.40,-2745.00,5014.00,10997,20221201,-31.71,4635,20230727,62.03,10382,-27.66,20230118,4635,62.03,20230727,8970,-16.28,20230628,332,2162.05,20230424,0.15,N,139050,500,41 억,,142913,N,N,0,N,00,N
20231205,110725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7270,-30,5,-0.41,140827590,19382,48.99,7250,7390,7200,9490,5110,7300,7265.90,1.72,0,-5245,7853,7576,7403,7126,6953,7490,7040,42,2190,500,4810,10,1,8300708,603,-2.65,1.45,12,0.23,-2745.00,5014.00,10997,20221201,-33.89,4635,20230727,56.85,10382,-29.97,20230118,4635,56.85,20230727,8970,-18.95,20230628,332,2089.76,20230424,0.15,N,139050,500,41 억,,142913,N,N,0,N,00,N
20231205,100727,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7330,30,2,0.41,32364900,4429,11.19,7250,7390,7250,9490,5110,7300,7307.50,1.72,0,737,7853,7576,7403,7126,6953,7490,7040,42,2190,500,4810,10,1,8300708,608,-2.67,1.46,12,0.05,-2745.00,5014.00,10997,20221201,-33.35,4635,20230727,58.14,10382,-29.40,20230118,4635,58.14,20230727,8970,-18.28,20230628,332,2107.83,20230424,0.15,N,139050,500,41 억,,142913,N,N,0,N,00,N
20231205,090722,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7310,10,2,0.14,6691450,921,2.33,7250,7330,7250,9490,5110,7300,7265.42,1.72,0,55,7853,7576,7403,7126,6953,7490,7040,42,2190,500,4810,10,1,8300708,607,-2.66,1.46,12,0.01,-2745.00,5014.00,10997,20221201,-33.53,4635,20230727,57.71,10382,-29.59,20230118,4635,57.71,20230727,8970,-18.51,20230628,332,2101.81,20230424,0.15,N,139050,500,41 억,,142913,N,N,0,N,00,N
20231204,160719,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7300,-20,5,-0.27,289810360,39516,22.83,7680,7680,7230,9510,5130,7320,7334.03,1.90,0,-14894,8386,7852,7386,6852,6386,8120,7120,42,2190,500,4830,10,1,8300708,606,-2.66,1.46,12,0.48,-2745.00,5014.00,11500,20221130,-36.52,4635,20230727,57.50,10382,-29.69,20230118,4635,57.50,20230727,8970,-18.62,20230628,332,2098.80,20230424,0.18,N,139050,500,41 억,,157623,N,N,0,N,00,N
20231204,150723,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7280,-40,5,-0.55,283795460,38692,22.35,7680,7680,7230,9510,5130,7320,7334.73,1.90,0,-14766,8386,7852,7386,6852,6386,8120,7120,42,2190,500,4830,10,1,8300708,604,-2.65,1.45,12,0.47,-2745.00,5014.00,11500,20221130,-36.70,4635,20230727,57.07,10382,-29.88,20230118,4635,57.07,20230727,8970,-18.84,20230628,332,2092.77,20230424,0.18,N,139050,500,41 억,,157623,N,N,0,N,00,N
20231204,140717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7290,-30,5,-0.41,253123060,34474,19.91,7680,7680,7230,9510,5130,7320,7342.43,1.90,0,-14555,8386,7852,7386,6852,6386,8120,7120,42,2190,500,4830,10,1,8300708,605,-2.66,1.45,12,0.42,-2745.00,5014.00,11500,20221130,-36.61,4635,20230727,57.28,10382,-29.78,20230118,4635,57.28,20230727,8970,-18.73,20230628,332,2095.78,20230424,0.18,N,139050,500,41 억,,157623,N,N,0,N,00,N
20231204,130717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7330,10,2,0.14,231029860,31434,18.16,7680,7680,7230,9510,5130,7320,7349.68,1.90,0,-13270,8386,7852,7386,6852,6386,8120,7120,42,2190,500,4830,10,1,8300708,608,-2.67,1.46,12,0.38,-2745.00,5014.00,11500,20221130,-36.26,4635,20230727,58.14,10382,-29.40,20230118,4635,58.14,20230727,8970,-18.28,20230628,332,2107.83,20230424,0.18,N,139050,500,41 억,,157623,N,N,0,N,00,N
20231204,120717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7250,-70,5,-0.96,211494590,28753,16.61,7680,7680,7230,9510,5130,7320,7355.57,1.90,0,-13030,8386,7852,7386,6852,6386,8120,7120,42,2190,500,4830,10,1,8300708,602,-2.64,1.45,12,0.35,-2745.00,5014.00,11500,20221130,-36.96,4635,20230727,56.42,10382,-30.17,20230118,4635,56.42,20230727,8970,-19.18,20230628,332,2083.73,20230424,0.18,N,139050,500,41 억,,157623,N,N,0,N,00,N
20231204,110719,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7260,-60,5,-0.82,172533970,23385,13.51,7680,7680,7260,9510,5130,7320,7377.98,1.90,0,-9574,8386,7852,7386,6852,6386,8120,7120,42,2190,500,4830,10,1,8300708,603,-2.64,1.45,12,0.28,-2745.00,5014.00,11500,20221130,-36.87,4635,20230727,56.63,10382,-30.07,20230118,4635,56.63,20230727,8970,-19.06,20230628,332,2086.75,20230424,0.18,N,139050,500,41 억,,157623,N,N,0,N,00,N
20231204,100719,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7340,20,2,0.27,136332030,18445,10.65,7680,7680,7280,9510,5130,7320,7391.27,1.90,0,-5539,8386,7852,7386,6852,6386,8120,7120,42,2190,500,4830,10,1,8300708,609,-2.67,1.46,12,0.22,-2745.00,5014.00,11500,20221130,-36.17,4635,20230727,58.36,10382,-29.30,20230118,4635,58.36,20230727,8970,-18.17,20230628,332,2110.84,20230424,0.18,N,139050,500,41 억,,157623,N,N,0,N,00,N
20231204,090718,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7430,110,2,1.50,55185900,7369,4.26,7680,7680,7350,9510,5130,7320,7488.93,1.90,0,-4662,8386,7852,7386,6852,6386,8120,7120,42,2190,500,4830,10,1,8300708,617,-2.71,1.48,12,0.09,-2745.00,5014.00,11500,20221130,-35.39,4635,20230727,60.30,10382,-28.43,20230118,4635,60.30,20230727,8970,-17.17,20230628,332,2137.95,20230424,0.18,N,139050,500,41 억,,157623,N,N,0,N,00,N
20231201,160718,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7320,320,2,4.57,1285049890,172919,281.29,7000,7920,6920,9100,4900,7000,7431.53,1.78,0,7374,7500,7250,6800,6550,6100,7375,6675,42,2100,500,4620,10,1,8300708,608,-2.67,1.46,12,2.08,-2745.00,5014.00,13816,20221129,-47.02,4635,20230727,57.93,10382,-29.49,20230118,4635,57.93,20230727,8970,-18.39,20230628,332,2104.82,20230424,0.18,N,139050,500,41 억,,148165,N,N,0,N,00,N
20231201,150716,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7350,350,2,5.00,1272032350,171144,278.41,7000,7920,6920,9100,4900,7000,7432.53,1.78,0,7693,7500,7250,6800,6550,6100,7375,6675,42,2100,500,4620,10,1,8300708,610,-2.68,1.47,12,2.06,-2745.00,5014.00,13816,20221129,-46.80,4635,20230727,58.58,10382,-29.20,20230118,4635,58.58,20230727,8970,-18.06,20230628,332,2113.86,20230424,0.18,N,139050,500,41 억,,148165,N,N,0,N,00,N
20231201,140716,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7470,470,2,6.71,1229910020,165440,269.13,7000,7920,6920,9100,4900,7000,7434.18,1.78,0,6878,7500,7250,6800,6550,6100,7375,6675,42,2100,500,4620,10,1,8300708,620,-2.72,1.49,12,1.99,-2745.00,5014.00,13816,20221129,-45.93,4635,20230727,61.17,10382,-28.05,20230118,4635,61.17,20230727,8970,-16.72,20230628,332,2150.00,20230424,0.18,N,139050,500,41 억,,148165,N,N,0,N,00,N
20231201,130718,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7470,470,2,6.71,1148652610,154542,251.40,7000,7920,6920,9100,4900,7000,7432.62,1.78,0,5507,7500,7250,6800,6550,6100,7375,6675,42,2100,500,4620,10,1,8300708,620,-2.72,1.49,12,1.86,-2745.00,5014.00,13816,20221129,-45.93,4635,20230727,61.17,10382,-28.05,20230118,4635,61.17,20230727,8970,-16.72,20230628,332,2150.00,20230424,0.18,N,139050,500,41 억,,148165,N,N,0,N,00,N
20231201,120723,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7510,510,2,7.29,637903570,87408,142.19,7000,7510,6920,9100,4900,7000,7298.00,1.78,0,3526,7500,7250,6800,6550,6100,7375,6675,42,2100,500,4620,10,1,8300708,623,-2.74,1.50,12,1.05,-2745.00,5014.00,13816,20221129,-45.64,4635,20230727,62.03,10382,-27.66,20230118,4635,62.03,20230727,8970,-16.28,20230628,332,2162.05,20230424,0.18,N,139050,500,41 억,,148165,N,N,0,N,00,N
20231201,110719,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7280,280,2,4.00,489293370,67431,109.69,7000,7440,6920,9100,4900,7000,7256.21,1.78,0,-3945,7500,7250,6800,6550,6100,7375,6675,42,2100,500,4620,10,1,8300708,604,-2.65,1.45,12,0.81,-2745.00,5014.00,13816,20221129,-47.31,4635,20230727,57.07,10382,-29.88,20230118,4635,57.07,20230727,8970,-18.84,20230628,332,2092.77,20230424,0.18,N,139050,500,41 억,,148165,N,N,0,N,00,N
20231201,100724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7360,360,2,5.14,231261090,32279,52.51,7000,7360,6920,9100,4900,7000,7164.44,1.78,0,-3224,7500,7250,6800,6550,6100,7375,6675,42,2100,500,4620,10,1,8300708,611,-2.68,1.47,12,0.39,-2745.00,5014.00,13816,20221129,-46.73,4635,20230727,58.79,10382,-29.11,20230118,4635,58.79,20230727,8970,-17.95,20230628,332,2116.87,20230424,0.18,N,139050,500,41 억,,148165,N,N,0,N,00,N
20231201,090716,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6970,-30,5,-0.43,23058630,3310,5.38,7000,7030,6920,9100,4900,7000,6966.35,1.78,0,-80,7500,7250,6800,6550,6100,7375,6675,42,2100,500,4620,10,1,8300708,579,-2.54,1.39,12,0.04,-2745.00,5014.00,13816,20221129,-49.55,4635,20230727,50.38,10382,-32.86,20230118,4635,50.38,20230727,8970,-22.30,20230628,332,1999.40,20230424,0.18,N,139050,500,41 억,,148165,N,N,0,N,00,N