KissMeData/089150/price/prices-20231201.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160750	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2880	30	2	1.05	36761790	12850	39.91	2865	2880	2835	3705	1995	2850	2860.11	0.44	9050	4255	2900	2875	2835	2810	2770	2887	2822	86	855	500	1930	5	1	17150000	494	73.85	1.42	12	0.07	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	5090	-43.42	20230210	2370	21.52	20231024	5090	-43.42	20230210	2370	21.52	20231024	2.79	N	089150	500	85 억	75181	N	N	N	N
3	20231229	150745	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2880	30	2	1.05	36761790	12850	39.91	2865	2880	2835	3705	1995	2850	2860.11	0.44	9050	4255	2900	2875	2835	2810	2770	2887	2822	86	855	500	1930	5	1	17150000	494	73.85	1.42	12	0.07	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	5090	-43.42	20230210	2370	21.52	20231024	5090	-43.42	20230210	2370	21.52	20231024	2.79	N	089150	500	85 억	75181	N	N	N	N
4	20231229	140745	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2880	30	2	1.05	36761790	12850	39.91	2865	2880	2835	3705	1995	2850	2860.11	0.44	9050	4255	2900	2875	2835	2810	2770	2887	2822	86	855	500	1930	5	1	17150000	494	73.85	1.42	12	0.07	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	5090	-43.42	20230210	2370	21.52	20231024	5090	-43.42	20230210	2370	21.52	20231024	2.79	N	089150	500	85 억	75181	N	N	N	N
5	20231229	130745	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2880	30	2	1.05	36761790	12850	39.91	2865	2880	2835	3705	1995	2850	2860.11	0.44	9050	4255	2900	2875	2835	2810	2770	2887	2822	86	855	500	1930	5	1	17150000	494	73.85	1.42	12	0.07	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	5090	-43.42	20230210	2370	21.52	20231024	5090	-43.42	20230210	2370	21.52	20231024	2.79	N	089150	500	85 억	75181	N	N	N	N
6	20231229	120747	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2880	30	2	1.05	36761790	12850	39.91	2865	2880	2835	3705	1995	2850	2860.11	0.44	9050	4255	2900	2875	2835	2810	2770	2887	2822	86	855	500	1930	5	1	17150000	494	73.85	1.42	12	0.07	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	5090	-43.42	20230210	2370	21.52	20231024	5090	-43.42	20230210	2370	21.52	20231024	2.79	N	089150	500	85 억	75181	N	N	N	N
7	20231229	110714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2880	30	2	1.05	36761790	12850	39.91	2865	2880	2835	3705	1995	2850	2860.11	0.44	9050	4255	2900	2875	2835	2810	2770	2887	2822	86	855	500	1930	5	1	17150000	494	73.85	1.42	12	0.07	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	5090	-43.42	20230210	2370	21.52	20231024	5090	-43.42	20230210	2370	21.52	20231024	2.79	N	089150	500	85 억	75181	N	N	N	N
8	20231229	100720	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2880	30	2	1.05	36761790	12850	39.91	2865	2880	2835	3705	1995	2850	2860.11	0.44	9050	4255	2900	2875	2835	2810	2770	2887	2822	86	855	500	1930	5	1	17150000	494	73.85	1.42	12	0.07	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	5090	-43.42	20230210	2370	21.52	20231024	5090	-43.42	20230210	2370	21.52	20231024	2.79	N	089150	500	85 억	75181	N	N	N	N
9	20231229	090721	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2880	30	2	1.05	36761790	12850	39.91	2865	2880	2835	3705	1995	2850	2860.11	0.44	9050	4255	2900	2875	2835	2810	2770	2887	2822	86	855	500	1930	5	1	17150000	494	73.85	1.42	12	0.07	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	5090	-43.42	20230210	2370	21.52	20231024	5090	-43.42	20230210	2370	21.52	20231024	2.79	N	089150	500	85 억	75181	N	N	N	N
10	20231228	160713	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2880	30	2	1.05	36676290	12820	39.82	2865	2880	2835	3705	1995	2850	2860.11	0.39	0	4255	2900	2875	2835	2810	2770	2887	2822	86	855	500	1930	5	1	17150000	494	73.85	1.42	12	0.07	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	5090	-43.42	20230210	2370	21.52	20231024	5090	-43.42	20230210	2370	21.52	20231024	2.79	N	089150	500	85 억	66131	N	N	N	N
11	20231228	150719	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2860	10	2	0.35	31253030	10934	33.96	2865	2875	2835	3705	1995	2850	2858.33	0.39	0	3540	2900	2875	2835	2810	2770	2887	2822	86	855	500	1930	5	1	17150000	490	73.33	1.41	12	0.06	39.00	2027.00	5090	20230210	-43.81	2370	20231024	20.68	5090	-43.81	20230210	2370	20.68	20231024	5090	-43.81	20230210	2370	20.68	20231024	2.79	N	089150	500	85 억	66131	N	N	N	N
12	20231228	140712	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2865	15	2	0.53	21960285	7686	23.87	2865	2875	2835	3705	1995	2850	2857.18	0.39	0	988	2900	2875	2835	2810	2770	2887	2822	86	855	500	1930	5	1	17150000	491	73.46	1.41	12	0.04	39.00	2027.00	5090	20230210	-43.71	2370	20231024	20.89	5090	-43.71	20230210	2370	20.89	20231024	5090	-43.71	20230210	2370	20.89	20231024	2.79	N	089150	500	85 억	66131	N	N	N	N
13	20231228	130712	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2865	15	2	0.53	19329175	6768	21.02	2865	2875	2835	3705	1995	2850	2855.97	0.39	0	738	2900	2875	2835	2810	2770	2887	2822	86	855	500	1930	5	1	17150000	491	73.46	1.41	12	0.04	39.00	2027.00	5090	20230210	-43.71	2370	20231024	20.89	5090	-43.71	20230210	2370	20.89	20231024	5090	-43.71	20230210	2370	20.89	20231024	2.79	N	089150	500	85 억	66131	N	N	N	N
14	20231228	120715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2865	15	2	0.53	15904540	5571	17.30	2865	2875	2835	3705	1995	2850	2854.88	0.39	0	738	2900	2875	2835	2810	2770	2887	2822	86	855	500	1930	5	1	17150000	491	73.46	1.41	12	0.03	39.00	2027.00	5090	20230210	-43.71	2370	20231024	20.89	5090	-43.71	20230210	2370	20.89	20231024	5090	-43.71	20230210	2370	20.89	20231024	2.79	N	089150	500	85 억	66131	N	N	N	N
15	20231228	110716	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2870	20	2	0.70	13423035	4704	14.61	2865	2875	2835	3705	1995	2850	2853.54	0.39	0	757	2900	2875	2835	2810	2770	2887	2822	86	855	500	1930	5	1	17150000	492	73.59	1.42	12	0.03	39.00	2027.00	5090	20230210	-43.61	2370	20231024	21.10	5090	-43.61	20230210	2370	21.10	20231024	5090	-43.61	20230210	2370	21.10	20231024	2.79	N	089150	500	85 억	66131	N	N	N	N
16	20231228	100712	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2860	10	2	0.35	8641720	3035	9.43	2865	2865	2835	3705	1995	2850	2847.35	0.39	0	691	2900	2875	2835	2810	2770	2887	2822	86	855	500	1930	5	1	17150000	490	73.33	1.41	12	0.02	39.00	2027.00	5090	20230210	-43.81	2370	20231024	20.68	5090	-43.81	20230210	2370	20.68	20231024	5090	-43.81	20230210	2370	20.68	20231024	2.79	N	089150	500	85 억	66131	N	N	N	N
17	20231228	090714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2855	5	2	0.18	2858555	998	3.10	2865	2865	2845	3705	1995	2850	2864.28	0.39	0	-172	2900	2875	2835	2810	2770	2887	2822	86	855	500	1930	5	1	17150000	490	73.21	1.41	12	0.01	39.00	2027.00	5090	20230210	-43.91	2370	20231024	20.46	5090	-43.91	20230210	2370	20.46	20231024	5090	-43.91	20230210	2370	20.46	20231024	2.79	N	089150	500	85 억	66131	N	N	N	N
18	20231227	160707	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2850	25	2	0.88	90650590	32077	74.33	2825	2860	2795	3670	1980	2825	2826.03	0.38	0	101	2921	2872	2816	2767	2711	2845	2740	86	845	500	1920	5	1	17150000	489	73.08	1.41	12	0.19	39.00	2027.00	5090	20230210	-44.01	2370	20231024	20.25	5090	-44.01	20230210	2370	20.25	20231024	5090	-44.01	20230210	2370	20.25	20231024	2.85	N	089150	500	85 억	66007	N	N	N	N
19	20231227	150717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2840	15	2	0.53	82644965	29258	67.80	2825	2860	2795	3670	1980	2825	2824.70	0.38	0	103	2921	2872	2816	2767	2711	2845	2740	86	845	500	1920	5	1	17150000	487	72.82	1.40	12	0.17	39.00	2027.00	5090	20230210	-44.20	2370	20231024	19.83	5090	-44.20	20230210	2370	19.83	20231024	5090	-44.20	20230210	2370	19.83	20231024	2.85	N	089150	500	85 억	66007	N	N	N	N
20	20231227	140715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2840	15	2	0.53	73920925	26185	60.68	2825	2860	2795	3670	1980	2825	2823.03	0.38	0	172	2921	2872	2816	2767	2711	2845	2740	86	845	500	1920	5	1	17150000	487	72.82	1.40	12	0.15	39.00	2027.00	5090	20230210	-44.20	2370	20231024	19.83	5090	-44.20	20230210	2370	19.83	20231024	5090	-44.20	20230210	2370	19.83	20231024	2.85	N	089150	500	85 억	66007	N	N	N	N
21	20231227	130708	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2820	-5	5	-0.18	51252495	18148	42.06	2825	2860	2795	3670	1980	2825	2824.14	0.38	0	-3521	2921	2872	2816	2767	2711	2845	2740	86	845	500	1920	5	1	17150000	484	72.31	1.39	12	0.11	39.00	2027.00	5090	20230210	-44.60	2370	20231024	18.99	5090	-44.60	20230210	2370	18.99	20231024	5090	-44.60	20230210	2370	18.99	20231024	2.85	N	089150	500	85 억	66007	N	N	N	N
22	20231227	120710	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2825	0	3	0.00	45226100	16011	37.10	2825	2860	2795	3670	1980	2825	2824.69	0.38	0	-3763	2921	2872	2816	2767	2711	2845	2740	86	845	500	1920	5	1	17150000	484	72.44	1.39	12	0.09	39.00	2027.00	5090	20230210	-44.50	2370	20231024	19.20	5090	-44.50	20230210	2370	19.20	20231024	5090	-44.50	20230210	2370	19.20	20231024	2.85	N	089150	500	85 억	66007	N	N	N	N
23	20231227	110714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	-20	5	-0.71	43631505	15447	35.80	2825	2860	2795	3670	1980	2825	2824.59	0.38	0	-3665	2921	2872	2816	2767	2711	2845	2740	86	845	500	1920	5	1	17150000	481	71.92	1.38	12	0.09	39.00	2027.00	5090	20230210	-44.89	2370	20231024	18.35	5090	-44.89	20230210	2370	18.35	20231024	5090	-44.89	20230210	2370	18.35	20231024	2.85	N	089150	500	85 억	66007	N	N	N	N
24	20231227	100714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2835	10	2	0.35	33352765	11805	27.36	2825	2860	2795	3670	1980	2825	2825.31	0.38	0	-2906	2921	2872	2816	2767	2711	2845	2740	86	845	500	1920	5	1	17150000	486	72.69	1.40	12	0.07	39.00	2027.00	5090	20230210	-44.30	2370	20231024	19.62	5090	-44.30	20230210	2370	19.62	20231024	5090	-44.30	20230210	2370	19.62	20231024	2.85	N	089150	500	85 억	66007	N	N	N	N
25	20231227	090715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2845	20	2	0.71	5305030	1873	4.34	2825	2845	2825	3670	1980	2825	2832.37	0.38	0	912	2921	2872	2816	2767	2711	2845	2740	86	845	500	1920	5	1	17150000	488	72.95	1.40	12	0.01	39.00	2027.00	5090	20230210	-44.11	2370	20231024	20.04	5090	-44.11	20230210	2370	20.04	20231024	5090	-44.11	20230210	2370	20.04	20231024	2.85	N	089150	500	85 억	66007	N	N	N	N
26	20231226	160715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2825	-20	5	-0.70	119679450	42560	110.11	2860	2865	2760	3695	1995	2845	2812.01	0.37	0	1942	2918	2881	2863	2826	2808	2872	2817	86	850	500	1930	5	1	17150000	484	72.44	1.39	12	0.25	39.00	2027.00	5090	20230210	-44.50	2370	20231024	19.20	5090	-44.50	20230210	2370	19.20	20231024	5090	-44.50	20230210	2370	19.20	20231024	2.85	N	089150	500	85 억	64143	N	N	N	N
27	20231226	150712	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2805	-40	5	-1.41	117844990	41909	108.42	2860	2865	2760	3695	1995	2845	2811.93	0.37	0	1848	2918	2881	2863	2826	2808	2872	2817	86	850	500	1930	5	1	17150000	481	71.92	1.38	12	0.24	39.00	2027.00	5090	20230210	-44.89	2370	20231024	18.35	5090	-44.89	20230210	2370	18.35	20231024	5090	-44.89	20230210	2370	18.35	20231024	2.85	N	089150	500	85 억	64143	N	N	N	N
28	20231226	140715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2825	-20	5	-0.70	97944310	34825	90.10	2860	2865	2760	3695	1995	2845	2812.47	0.37	0	1000	2918	2881	2863	2826	2808	2872	2817	86	850	500	1930	5	1	17150000	484	72.44	1.39	12	0.20	39.00	2027.00	5090	20230210	-44.50	2370	20231024	19.20	5090	-44.50	20230210	2370	19.20	20231024	5090	-44.50	20230210	2370	19.20	20231024	2.85	N	089150	500	85 억	64143	N	N	N	N
29	20231226	130714	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2820	-25	5	-0.88	94856260	33729	87.26	2860	2865	2760	3695	1995	2845	2812.31	0.37	0	417	2918	2881	2863	2826	2808	2872	2817	86	850	500	1930	5	1	17150000	484	72.31	1.39	12	0.20	39.00	2027.00	5090	20230210	-44.60	2370	20231024	18.99	5090	-44.60	20230210	2370	18.99	20231024	5090	-44.60	20230210	2370	18.99	20231024	2.85	N	089150	500	85 억	64143	N	N	N	N
30	20231226	120713	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2820	-25	5	-0.88	90603885	32219	83.35	2860	2865	2760	3695	1995	2845	2812.13	0.37	0	-256	2918	2881	2863	2826	2808	2872	2817	86	850	500	1930	5	1	17150000	484	72.31	1.39	12	0.19	39.00	2027.00	5090	20230210	-44.60	2370	20231024	18.99	5090	-44.60	20230210	2370	18.99	20231024	5090	-44.60	20230210	2370	18.99	20231024	2.85	N	089150	500	85 억	64143	N	N	N	N
31	20231226	110716	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2810	-35	5	-1.23	88897020	31615	81.79	2860	2865	2760	3695	1995	2845	2811.86	0.37	0	-372	2918	2881	2863	2826	2808	2872	2817	86	850	500	1930	5	1	17150000	482	72.05	1.39	12	0.18	39.00	2027.00	5090	20230210	-44.79	2370	20231024	18.57	5090	-44.79	20230210	2370	18.57	20231024	5090	-44.79	20230210	2370	18.57	20231024	2.85	N	089150	500	85 억	64143	N	N	N	N
32	20231226	100713	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2825	-20	5	-0.70	59112190	21014	54.37	2860	2865	2760	3695	1995	2845	2812.99	0.37	0	-2908	2918	2881	2863	2826	2808	2872	2817	86	850	500	1930	5	1	17150000	484	72.44	1.39	12	0.12	39.00	2027.00	5090	20230210	-44.50	2370	20231024	19.20	5090	-44.50	20230210	2370	19.20	20231024	5090	-44.50	20230210	2370	19.20	20231024	2.85	N	089150	500	85 억	64143	N	N	N	N
33	20231226	090715	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2845	0	3	0.00	9719655	3423	8.86	2860	2860	2820	3695	1995	2845	2839.51	0.37	0	-2438	2918	2881	2863	2826	2808	2872	2817	86	850	500	1930	5	1	17150000	488	72.95	1.40	12	0.02	39.00	2027.00	5090	20230210	-44.11	2370	20231024	20.04	5090	-44.11	20230210	2370	20.04	20231024	5090	-44.11	20230210	2370	20.04	20231024	2.85	N	089150	500	85 억	64143	N	N	N	N
34	20231222	160705	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2845	-10	5	-0.35	110511360	38592	73.20	2860	2900	2845	3710	2000	2855	2863.61	0.37	0	592	2965	2910	2875	2820	2785	2892	2802	86	855	500	1940	5	1	17150000	488	72.95	1.40	12	0.23	39.00	2027.00	5090	20230210	-44.11	2370	20231024	20.04	5090	-44.11	20230210	2370	20.04	20231024	5090	-44.11	20230210	2370	20.04	20231024	2.82	N	089150	500	85 억	63556	N	N	N	N
35	20231222	150702	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2870	15	2	0.53	91822670	32033	60.76	2860	2900	2850	3710	2000	2855	2866.53	0.37	0	1354	2965	2910	2875	2820	2785	2892	2802	86	855	500	1940	5	1	17150000	492	73.59	1.42	12	0.19	39.00	2027.00	5090	20230210	-43.61	2370	20231024	21.10	5090	-43.61	20230210	2370	21.10	20231024	5090	-43.61	20230210	2370	21.10	20231024	2.82	N	089150	500	85 억	63556	N	N	N	N
36	20231222	140658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2855	0	3	0.00	77550480	27036	51.28	2860	2900	2855	3710	2000	2855	2868.45	0.37	0	1002	2965	2910	2875	2820	2785	2892	2802	86	855	500	1940	5	1	17150000	490	73.21	1.41	12	0.16	39.00	2027.00	5090	20230210	-43.91	2370	20231024	20.46	5090	-43.91	20230210	2370	20.46	20231024	5090	-43.91	20230210	2370	20.46	20231024	2.82	N	089150	500	85 억	63556	N	N	N	N
37	20231222	130702	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2885	30	2	1.05	60391840	21040	39.91	2860	2900	2855	3710	2000	2855	2870.39	0.37	0	1004	2965	2910	2875	2820	2785	2892	2802	86	855	500	1940	5	1	17150000	495	73.97	1.42	12	0.12	39.00	2027.00	5090	20230210	-43.32	2370	20231024	21.73	5090	-43.32	20230210	2370	21.73	20231024	5090	-43.32	20230210	2370	21.73	20231024	2.82	N	089150	500	85 억	63556	N	N	N	N
38	20231222	120659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2875	20	2	0.70	57160280	19920	37.78	2860	2900	2855	3710	2000	2855	2869.55	0.37	0	1008	2965	2910	2875	2820	2785	2892	2802	86	855	500	1940	5	1	17150000	493	73.72	1.42	12	0.12	39.00	2027.00	5090	20230210	-43.52	2370	20231024	21.31	5090	-43.52	20230210	2370	21.31	20231024	5090	-43.52	20230210	2370	21.31	20231024	2.82	N	089150	500	85 억	63556	N	N	N	N
39	20231222	110659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2880	25	2	0.88	29113910	10142	19.24	2860	2895	2855	3710	2000	2855	2870.74	0.37	0	-114	2965	2910	2875	2820	2785	2892	2802	86	855	500	1940	5	1	17150000	494	73.85	1.42	12	0.06	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	5090	-43.42	20230210	2370	21.52	20231024	5090	-43.42	20230210	2370	21.52	20231024	2.82	N	089150	500	85 억	63556	N	N	N	N
40	20231222	100658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2870	15	2	0.53	17424875	6082	11.54	2860	2875	2855	3710	2000	2855	2865.11	0.37	0	-1184	2965	2910	2875	2820	2785	2892	2802	86	855	500	1940	5	1	17150000	492	73.59	1.42	12	0.04	39.00	2027.00	5090	20230210	-43.61	2370	20231024	21.10	5090	-43.61	20230210	2370	21.10	20231024	5090	-43.61	20230210	2370	21.10	20231024	2.82	N	089150	500	85 억	63556	N	N	N	N
41	20231222	090700	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2855	0	3	0.00	5062405	1770	3.36	2860	2870	2855	3710	2000	2855	2860.34	0.37	0	-611	2965	2910	2875	2820	2785	2892	2802	86	855	500	1940	5	1	17150000	490	73.21	1.41	12	0.01	39.00	2027.00	5090	20230210	-43.91	2370	20231024	20.46	5090	-43.91	20230210	2370	20.46	20231024	5090	-43.91	20230210	2370	20.46	20231024	2.82	N	089150	500	85 억	63556	N	N	N	N
42	20231221	160656	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2855	-55	5	-1.89	151006300	52677	124.75	2925	2930	2840	3780	2040	2910	2866.65	0.38	0	-1499	2963	2936	2908	2881	2853	2950	2895	86	870	500	1970	5	1	17150000	490	73.21	1.41	12	0.31	39.00	2027.00	5090	20230210	-43.91	2370	20231024	20.46	5090	-43.91	20230210	2370	20.46	20231024	5090	-43.91	20230210	2370	20.46	20231024	2.82	N	089150	500	85 억	65053	N	N	N	N
43	20231221	150657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2860	-50	5	-1.72	141447700	49332	116.83	2925	2930	2840	3780	2040	2910	2867.26	0.38	0	-1518	2963	2936	2908	2881	2853	2950	2895	86	870	500	1970	5	1	17150000	490	73.33	1.41	12	0.29	39.00	2027.00	5090	20230210	-43.81	2370	20231024	20.68	5090	-43.81	20230210	2370	20.68	20231024	5090	-43.81	20230210	2370	20.68	20231024	2.82	N	089150	500	85 억	65053	N	N	N	N
44	20231221	140657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2860	-50	5	-1.72	122320820	42626	100.95	2925	2930	2845	3780	2040	2910	2869.63	0.38	0	-1584	2963	2936	2908	2881	2853	2950	2895	86	870	500	1970	5	1	17150000	490	73.33	1.41	12	0.25	39.00	2027.00	5090	20230210	-43.81	2370	20231024	20.68	5090	-43.81	20230210	2370	20.68	20231024	5090	-43.81	20230210	2370	20.68	20231024	2.82	N	089150	500	85 억	65053	N	N	N	N
45	20231221	130655	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2865	-45	5	-1.55	87244080	30327	71.82	2925	2930	2850	3780	2040	2910	2876.78	0.38	0	-2076	2963	2936	2908	2881	2853	2950	2895	86	870	500	1970	5	1	17150000	491	73.46	1.41	12	0.18	39.00	2027.00	5090	20230210	-43.71	2370	20231024	20.89	5090	-43.71	20230210	2370	20.89	20231024	5090	-43.71	20230210	2370	20.89	20231024	2.82	N	089150	500	85 억	65053	N	N	N	N
46	20231221	120659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2855	-55	5	-1.89	80486890	27965	66.23	2925	2930	2850	3780	2040	2910	2878.13	0.38	0	-2045	2963	2936	2908	2881	2853	2950	2895	86	870	500	1970	5	1	17150000	490	73.21	1.41	12	0.16	39.00	2027.00	5090	20230210	-43.91	2370	20231024	20.46	5090	-43.91	20230210	2370	20.46	20231024	5090	-43.91	20230210	2370	20.46	20231024	2.82	N	089150	500	85 억	65053	N	N	N	N
47	20231221	110700	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2865	-45	5	-1.55	70467880	24460	57.93	2925	2930	2850	3780	2040	2910	2880.94	0.38	0	-2759	2963	2936	2908	2881	2853	2950	2895	86	870	500	1970	5	1	17150000	491	73.46	1.41	12	0.14	39.00	2027.00	5090	20230210	-43.71	2370	20231024	20.89	5090	-43.71	20230210	2370	20.89	20231024	5090	-43.71	20230210	2370	20.89	20231024	2.82	N	089150	500	85 억	65053	N	N	N	N
48	20231221	100656	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2895	-15	5	-0.52	23754455	8172	19.35	2925	2930	2875	3780	2040	2910	2906.81	0.38	0	-1963	2963	2936	2908	2881	2853	2950	2895	86	870	500	1970	5	1	17150000	496	74.23	1.43	12	0.05	39.00	2027.00	5090	20230210	-43.12	2370	20231024	22.15	5090	-43.12	20230210	2370	22.15	20231024	5090	-43.12	20230210	2370	22.15	20231024	2.82	N	089150	500	85 억	65053	N	N	N	N
49	20231221	090657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2890	-20	5	-0.69	10101165	3470	8.22	2925	2925	2875	3780	2040	2910	2911.00	0.38	0	-1023	2963	2936	2908	2881	2853	2950	2895	86	870	500	1970	5	1	17150000	496	74.10	1.43	12	0.02	39.00	2027.00	5090	20230210	-43.22	2370	20231024	21.94	5090	-43.22	20230210	2370	21.94	20231024	5090	-43.22	20230210	2370	21.94	20231024	2.82	N	089150	500	85 억	65053	N	N	N	N
50	20231220	160658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2910	30	2	1.04	122700015	42191	64.75	2895	2935	2880	3740	2020	2880	2908.20	0.33	0	8470	2986	2932	2896	2842	2806	2915	2825	86	860	500	1950	5	1	17150000	499	74.62	1.44	12	0.25	39.00	2027.00	5090	20230210	-42.83	2370	20231024	22.78	5090	-42.83	20230210	2370	22.78	20231024	5090	-42.83	20230210	2370	22.78	20231024	2.78	N	089150	500	85 억	56587	N	N	N	N
51	20231220	150734	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2885	5	2	0.17	117018285	40238	61.75	2895	2935	2885	3740	2020	2880	2908.15	0.33	0	8342	2986	2932	2896	2842	2806	2915	2825	86	860	500	1950	5	1	17150000	495	73.97	1.42	12	0.23	39.00	2027.00	5090	20230210	-43.32	2370	20231024	21.73	5090	-43.32	20230210	2370	21.73	20231024	5090	-43.32	20230210	2370	21.73	20231024	2.78	N	089150	500	85 억	56587	N	N	N	N
52	20231220	140742	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2920	40	2	1.39	93965300	32286	49.55	2895	2935	2885	3740	2020	2880	2910.40	0.33	0	6472	2986	2932	2896	2842	2806	2915	2825	86	860	500	1950	5	1	17150000	501	74.87	1.44	12	0.19	39.00	2027.00	5090	20230210	-42.63	2370	20231024	23.21	5090	-42.63	20230210	2370	23.21	20231024	5090	-42.63	20230210	2370	23.21	20231024	2.78	N	089150	500	85 억	56587	N	N	N	N
53	20231220	130737	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2930	50	2	1.74	86203375	29626	45.47	2895	2935	2885	3740	2020	2880	2909.72	0.33	0	6464	2986	2932	2896	2842	2806	2915	2825	86	860	500	1950	5	1	17150000	502	75.13	1.45	12	0.17	39.00	2027.00	5090	20230210	-42.44	2370	20231024	23.63	5090	-42.44	20230210	2370	23.63	20231024	5090	-42.44	20230210	2370	23.63	20231024	2.78	N	089150	500	85 억	56587	N	N	N	N
54	20231220	120655	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2915	35	2	1.22	54978315	18918	29.03	2895	2930	2885	3740	2020	2880	2906.14	0.33	0	6594	2986	2932	2896	2842	2806	2915	2825	86	860	500	1950	5	1	17150000	500	74.74	1.44	12	0.11	39.00	2027.00	5090	20230210	-42.73	2370	20231024	23.00	5090	-42.73	20230210	2370	23.00	20231024	5090	-42.73	20230210	2370	23.00	20231024	2.78	N	089150	500	85 억	56587	N	N	N	N
55	20231220	110658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2930	50	2	1.74	43986260	15152	23.25	2895	2930	2885	3740	2020	2880	2903.00	0.33	0	4858	2986	2932	2896	2842	2806	2915	2825	86	860	500	1950	5	1	17150000	502	75.13	1.45	12	0.09	39.00	2027.00	5090	20230210	-42.44	2370	20231024	23.63	5090	-42.44	20230210	2370	23.63	20231024	5090	-42.44	20230210	2370	23.63	20231024	2.78	N	089150	500	85 억	56587	N	N	N	N
56	20231220	100657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2900	20	2	0.69	25753685	8885	13.64	2895	2925	2885	3740	2020	2880	2898.56	0.33	0	2971	2986	2932	2896	2842	2806	2915	2825	86	860	500	1950	5	1	17150000	497	74.36	1.43	12	0.05	39.00	2027.00	5090	20230210	-43.03	2370	20231024	22.36	5090	-43.03	20230210	2370	22.36	20231024	5090	-43.03	20230210	2370	22.36	20231024	2.78	N	089150	500	85 억	56587	N	N	N	N
57	20231220	090656	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2885	5	2	0.17	2828405	977	1.50	2895	2895	2885	3740	2020	2880	2894.99	0.33	0	-40	2986	2932	2896	2842	2806	2915	2825	86	860	500	1950	5	1	17150000	495	73.97	1.42	12	0.01	39.00	2027.00	5090	20230210	-43.32	2370	20231024	21.73	5090	-43.32	20230210	2370	21.73	20231024	5090	-43.32	20230210	2370	21.73	20231024	2.78	N	089150	500	85 억	56587	N	N	N	N
58	20231219	160656	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2880	-60	5	-2.04	188797240	64997	87.56	2935	2950	2860	3820	2060	2940	2904.99	0.32	0	442	3033	2986	2938	2891	2843	3010	2915	86	880	500	1990	5	1	17150000	494	73.85	1.42	12	0.38	39.00	2027.00	5090	20230210	-43.42	2370	20231024	21.52	5090	-43.42	20230210	2370	21.52	20231024	5090	-43.42	20230210	2370	21.52	20231024	2.68	N	089150	500	85 억	55670	N	N	N	N
59	20231219	150658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2890	-50	5	-1.70	175780440	60489	81.49	2935	2950	2860	3820	2060	2940	2905.95	0.32	0	1505	3033	2986	2938	2891	2843	3010	2915	86	880	500	1990	5	1	17150000	496	74.10	1.43	12	0.35	39.00	2027.00	5090	20230210	-43.22	2370	20231024	21.94	5090	-43.22	20230210	2370	21.94	20231024	5090	-43.22	20230210	2370	21.94	20231024	2.68	N	089150	500	85 억	55670	N	N	N	N
60	20231219	140654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2885	-55	5	-1.87	153578145	52807	71.14	2935	2950	2860	3820	2060	2940	2908.25	0.32	0	2263	3033	2986	2938	2891	2843	3010	2915	86	880	500	1990	5	1	17150000	495	73.97	1.42	12	0.31	39.00	2027.00	5090	20230210	-43.32	2370	20231024	21.73	5090	-43.32	20230210	2370	21.73	20231024	5090	-43.32	20230210	2370	21.73	20231024	2.68	N	089150	500	85 억	55670	N	N	N	N
61	20231219	130659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2930	-10	5	-0.34	80510305	27578	37.15	2935	2950	2905	3820	2060	2940	2919.31	0.32	0	1832	3033	2986	2938	2891	2843	3010	2915	86	880	500	1990	5	1	17150000	502	75.13	1.45	12	0.16	39.00	2027.00	5090	20230210	-42.44	2370	20231024	23.63	5090	-42.44	20230210	2370	23.63	20231024	5090	-42.44	20230210	2370	23.63	20231024	2.68	N	089150	500	85 억	55670	N	N	N	N
62	20231219	120658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2930	-10	5	-0.34	71877965	24625	33.17	2935	2950	2905	3820	2060	2940	2918.84	0.32	0	2214	3033	2986	2938	2891	2843	3010	2915	86	880	500	1990	5	1	17150000	502	75.13	1.45	12	0.14	39.00	2027.00	5090	20230210	-42.44	2370	20231024	23.63	5090	-42.44	20230210	2370	23.63	20231024	5090	-42.44	20230210	2370	23.63	20231024	2.68	N	089150	500	85 억	55670	N	N	N	N
63	20231219	110657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2925	-15	5	-0.51	59532865	20394	27.47	2935	2950	2905	3820	2060	2940	2919.06	0.32	0	3163	3033	2986	2938	2891	2843	3010	2915	86	880	500	1990	5	1	17150000	502	75.00	1.44	12	0.12	39.00	2027.00	5090	20230210	-42.53	2370	20231024	23.42	5090	-42.53	20230210	2370	23.42	20231024	5090	-42.53	20230210	2370	23.42	20231024	2.68	N	089150	500	85 억	55670	N	N	N	N
64	20231219	100657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	10	2	0.34	37645795	12893	17.37	2935	2950	2905	3820	2060	2940	2919.75	0.32	0	3338	3033	2986	2938	2891	2843	3010	2915	86	880	500	1990	5	1	17150000	506	75.64	1.46	12	0.08	39.00	2027.00	5090	20230210	-42.04	2370	20231024	24.47	5090	-42.04	20230210	2370	24.47	20231024	5090	-42.04	20230210	2370	24.47	20231024	2.68	N	089150	500	85 억	55670	N	N	N	N
65	20231219	090654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	0	3	0.00	4017935	1369	1.84	2935	2940	2925	3820	2060	2940	2934.67	0.32	0	-728	3033	2986	2938	2891	2843	3010	2915	86	880	500	1990	5	1	17150000	504	75.38	1.45	12	0.01	39.00	2027.00	5090	20230210	-42.24	2370	20231024	24.05	5090	-42.24	20230210	2370	24.05	20231024	5090	-42.24	20230210	2370	24.05	20231024	2.68	N	089150	500	85 억	55670	N	N	N	N
66	20231218	160653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	10	2	0.34	207243530	70640	21.11	2935	2985	2890	3805	2055	2930	2933.79	0.31	0	1172	3186	3057	2981	2852	2776	3020	2815	86	875	500	1990	5	1	17150000	504	75.38	1.45	12	0.41	39.00	2027.00	5090	20230210	-42.24	2370	20231024	24.05	5090	-42.24	20230210	2370	24.05	20231024	5090	-42.24	20230210	2370	24.05	20231024	2.52	N	089150	500	85 억	53381	N	N	N	N
67	20231218	150655	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	20	2	0.68	196764455	67071	20.05	2935	2985	2890	3805	2055	2930	2933.67	0.31	0	153	3186	3057	2981	2852	2776	3020	2815	86	875	500	1990	5	1	17150000	506	75.64	1.46	12	0.39	39.00	2027.00	5090	20230210	-42.04	2370	20231024	24.47	5090	-42.04	20230210	2370	24.47	20231024	5090	-42.04	20230210	2370	24.47	20231024	2.52	N	089150	500	85 억	53381	N	N	N	N
68	20231218	140651	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2960	30	2	1.02	179471155	61184	18.29	2935	2985	2890	3805	2055	2930	2933.30	0.31	0	-2926	3186	3057	2981	2852	2776	3020	2815	86	875	500	1990	5	1	17150000	508	75.90	1.46	12	0.36	39.00	2027.00	5090	20230210	-41.85	2370	20231024	24.89	5090	-41.85	20230210	2370	24.89	20231024	5090	-41.85	20230210	2370	24.89	20231024	2.52	N	089150	500	85 억	53381	N	N	N	N
69	20231218	130652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2945	15	2	0.51	161447300	55076	16.46	2935	2985	2890	3805	2055	2930	2931.35	0.31	0	-2340	3186	3057	2981	2852	2776	3020	2815	86	875	500	1990	5	1	17150000	505	75.51	1.45	12	0.32	39.00	2027.00	5090	20230210	-42.14	2370	20231024	24.26	5090	-42.14	20230210	2370	24.26	20231024	5090	-42.14	20230210	2370	24.26	20231024	2.52	N	089150	500	85 억	53381	N	N	N	N
70	20231218	120648	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	5	2	0.17	152249630	51943	15.53	2935	2985	2890	3805	2055	2930	2931.09	0.31	0	-1901	3186	3057	2981	2852	2776	3020	2815	86	875	500	1990	5	1	17150000	503	75.26	1.45	12	0.30	39.00	2027.00	5090	20230210	-42.34	2370	20231024	23.84	5090	-42.34	20230210	2370	23.84	20231024	5090	-42.34	20230210	2370	23.84	20231024	2.52	N	089150	500	85 억	53381	N	N	N	N
71	20231218	110651	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	5	2	0.17	143819455	49077	14.67	2935	2985	2890	3805	2055	2930	2930.49	0.31	0	-1969	3186	3057	2981	2852	2776	3020	2815	86	875	500	1990	5	1	17150000	503	75.26	1.45	12	0.29	39.00	2027.00	5090	20230210	-42.34	2370	20231024	23.84	5090	-42.34	20230210	2370	23.84	20231024	5090	-42.34	20230210	2370	23.84	20231024	2.52	N	089150	500	85 억	53381	N	N	N	N
72	20231218	100649	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	5	2	0.17	87178155	29977	8.96	2935	2935	2890	3805	2055	2930	2908.17	0.31	0	1949	3186	3057	2981	2852	2776	3020	2815	86	875	500	1990	5	1	17150000	503	75.26	1.45	12	0.17	39.00	2027.00	5090	20230210	-42.34	2370	20231024	23.84	5090	-42.34	20230210	2370	23.84	20231024	5090	-42.34	20230210	2370	23.84	20231024	2.52	N	089150	500	85 억	53381	N	N	N	N
73	20231218	090648	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2905	-25	5	-0.85	38539750	13241	3.96	2935	2935	2890	3805	2055	2930	2910.64	0.31	0	1322	3186	3057	2981	2852	2776	3020	2815	86	875	500	1990	5	1	17150000	498	74.49	1.43	12	0.08	39.00	2027.00	5090	20230210	-42.93	2370	20231024	22.57	5090	-42.93	20230210	2370	22.57	20231024	5090	-42.93	20230210	2370	22.57	20231024	2.52	N	089150	500	85 억	53381	N	N	N	N
74	20231215	160649	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2930	-140	5	-4.56	998759005	332968	16.53	3050	3110	2905	3990	2150	3070	2999.56	0.55	0	-40066	3603	3336	3138	2871	2673	3470	3005	86	920	500	2080	5	1	17150000	502	75.13	1.45	12	1.94	39.00	2027.00	5090	20230210	-42.44	2370	20231024	23.63	5090	-42.44	20230210	2370	23.63	20231024	5090	-42.44	20230210	2370	23.63	20231024	2.54	N	089150	500	85 억	94560	N	N	N	N
75	20231215	150652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2945	-125	5	-4.07	964410575	321267	15.95	3050	3110	2905	3990	2150	3070	3001.89	0.55	0	-42203	3603	3336	3138	2871	2673	3470	3005	86	920	500	2080	5	1	17150000	505	75.51	1.45	12	1.87	39.00	2027.00	5090	20230210	-42.14	2370	20231024	24.26	5090	-42.14	20230210	2370	24.26	20231024	5090	-42.14	20230210	2370	24.26	20231024	2.54	N	089150	500	85 억	94560	N	N	N	N
76	20231215	140652	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2930	-140	5	-4.56	934302990	311005	15.44	3050	3110	2905	3990	2150	3070	3004.13	0.55	0	-43123	3603	3336	3138	2871	2673	3470	3005	86	920	500	2080	5	1	17150000	502	75.13	1.45	12	1.81	39.00	2027.00	5090	20230210	-42.44	2370	20231024	23.63	5090	-42.44	20230210	2370	23.63	20231024	5090	-42.44	20230210	2370	23.63	20231024	2.54	N	089150	500	85 억	94560	N	N	N	N
77	20231215	130647	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	-135	5	-4.40	881780725	293072	14.55	3050	3110	2905	3990	2150	3070	3008.74	0.55	0	-42581	3603	3336	3138	2871	2673	3470	3005	86	920	500	2080	5	1	17150000	503	75.26	1.45	12	1.71	39.00	2027.00	5090	20230210	-42.34	2370	20231024	23.84	5090	-42.34	20230210	2370	23.84	20231024	5090	-42.34	20230210	2370	23.84	20231024	2.54	N	089150	500	85 억	94560	N	N	N	N
78	20231215	120648	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2950	-120	5	-3.91	848095225	281569	13.98	3050	3110	2905	3990	2150	3070	3012.03	0.55	0	-42791	3603	3336	3138	2871	2673	3470	3005	86	920	500	2080	5	1	17150000	506	75.64	1.46	12	1.64	39.00	2027.00	5090	20230210	-42.04	2370	20231024	24.47	5090	-42.04	20230210	2370	24.47	20231024	5090	-42.04	20230210	2370	24.47	20231024	2.54	N	089150	500	85 억	94560	N	N	N	N
79	20231215	110644	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2955	-115	5	-3.75	760314210	251674	12.50	3050	3110	2905	3990	2150	3070	3021.02	0.55	0	-44481	3603	3336	3138	2871	2673	3470	3005	86	920	500	2080	5	1	17150000	507	75.77	1.46	12	1.47	39.00	2027.00	5090	20230210	-41.94	2370	20231024	24.68	5090	-41.94	20230210	2370	24.68	20231024	5090	-41.94	20230210	2370	24.68	20231024	2.54	N	089150	500	85 억	94560	N	N	N	N
80	20231215	100649	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3020	-50	5	-1.63	587370790	193314	9.60	3050	3110	2965	3990	2150	3070	3038.42	0.55	0	-41617	3603	3336	3138	2871	2673	3470	3005	86	920	500	2080	5	1	17150000	518	77.44	1.49	12	1.13	39.00	2027.00	5090	20230210	-40.67	2370	20231024	27.43	5090	-40.67	20230210	2370	27.43	20231024	5090	-40.67	20230210	2370	27.43	20231024	2.54	N	089150	500	85 억	94560	N	N	N	N
81	20231215	090650	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3070	0	3	0.00	60223750	19695	0.98	3050	3110	3010	3990	2150	3070	3057.80	0.55	0	-4604	3603	3336	3138	2871	2673	3470	3005	86	920	500	2080	5	1	17150000	527	78.72	1.51	12	0.11	39.00	2027.00	5090	20230210	-39.69	2370	20231024	29.54	5090	-39.69	20230210	2370	29.54	20231024	5090	-39.69	20230210	2370	29.54	20231024	2.54	N	089150	500	85 억	94560	N	N	N	N
82	20231214	160646	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3070	130	2	4.42	6421605050	2011698	3993.05	2940	3405	2940	3820	2060	2940	3192.20	0.68	0	-24299	3113	3026	2973	2886	2833	3000	2860	86	880	500	1990	5	1	17150000	527	78.72	1.51	12	11.73	39.00	2027.00	5090	20230210	-39.69	2370	20231024	29.54	5090	-39.69	20230210	2370	29.54	20231024	5090	-39.69	20230210	2370	29.54	20231024	2.51	N	089150	500	85 억	116322	N	N	N	N
83	20231214	150709	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3010	70	2	2.38	6275415435	1963745	3897.87	2940	3405	2940	3820	2060	2940	3195.64	0.68	0	-19005	3113	3026	2973	2886	2833	3000	2860	86	880	500	1990	5	1	17150000	516	77.18	1.48	12	11.45	39.00	2027.00	5090	20230210	-40.86	2370	20231024	27.00	5090	-40.86	20230210	2370	27.00	20231024	5090	-40.86	20230210	2370	27.00	20231024	2.51	N	089150	500	85 억	116322	N	N	N	N
84	20231214	140653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3040	100	2	3.40	6003233780	1873212	3718.17	2940	3405	2940	3820	2060	2940	3204.78	0.68	0	-20105	3113	3026	2973	2886	2833	3000	2860	86	880	500	1990	5	1	17150000	521	77.95	1.50	12	10.92	39.00	2027.00	5090	20230210	-40.28	2370	20231024	28.27	5090	-40.28	20230210	2370	28.27	20231024	5090	-40.28	20230210	2370	28.27	20231024	2.51	N	089150	500	85 억	116322	N	N	N	N
85	20231214	130705	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3075	135	2	4.59	5784246480	1801392	3575.61	2940	3405	2940	3820	2060	2940	3210.99	0.68	0	-32639	3113	3026	2973	2886	2833	3000	2860	86	880	500	1990	5	1	17150000	527	78.85	1.52	12	10.50	39.00	2027.00	5090	20230210	-39.59	2370	20231024	29.75	5090	-39.59	20230210	2370	29.75	20231024	5090	-39.59	20230210	2370	29.75	20231024	2.51	N	089150	500	85 억	116322	N	N	N	N
86	20231214	120717	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3110	170	2	5.78	5345043085	1658435	3291.85	2940	3405	2940	3820	2060	2940	3222.94	0.68	0	-58357	3113	3026	2973	2886	2833	3000	2860	86	880	500	1990	5	1	17150000	533	79.74	1.53	12	9.67	39.00	2027.00	5090	20230210	-38.90	2370	20231024	31.22	5090	-38.90	20230210	2370	31.22	20231024	5090	-38.90	20230210	2370	31.22	20231024	2.51	N	089150	500	85 억	116322	N	N	N	N
87	20231214	110648	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3085	145	2	4.93	145578815	48103	95.48	2940	3100	2940	3820	2060	2940	3026.40	0.68	0	7385	3113	3026	2973	2886	2833	3000	2860	86	880	500	1990	5	1	17150000	529	79.10	1.52	12	0.28	39.00	2027.00	5090	20230210	-39.39	2370	20231024	30.17	5090	-39.39	20230210	2370	30.17	20231024	5090	-39.39	20230210	2370	30.17	20231024	2.51	N	089150	500	85 억	116322	N	N	N	N
88	20231214	100640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3025	85	2	2.89	55654735	18619	36.96	2940	3030	2940	3820	2060	2940	2989.14	0.68	0	3230	3113	3026	2973	2886	2833	3000	2860	86	880	500	1990	5	1	17150000	519	77.56	1.49	12	0.11	39.00	2027.00	5090	20230210	-40.57	2370	20231024	27.64	5090	-40.57	20230210	2370	27.64	20231024	5090	-40.57	20230210	2370	27.64	20231024	2.51	N	089150	500	85 억	116322	N	N	N	N
89	20231214	090620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2975	35	2	1.19	4713825	1595	3.17	2940	2980	2940	3820	2060	2940	2955.38	0.68	0	522	3113	3026	2973	2886	2833	3000	2860	86	880	500	1990	5	1	17150000	510	76.28	1.47	12	0.01	39.00	2027.00	5090	20230210	-41.55	2370	20231024	25.53	5090	-41.55	20230210	2370	25.53	20231024	5090	-41.55	20230210	2370	25.53	20231024	2.51	N	089150	500	85 억	116322	N	N	N	N
90	20231213	160644	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	-105	5	-3.45	148427990	49557	103.81	3055	3060	2920	3955	2135	3045	2995.19	0.73	0	-9312	3118	3081	3033	2996	2948	3057	2972	86	910	500	2070	5	1	17150000	504	75.38	1.45	12	0.29	39.00	2027.00	5090	20230210	-42.24	2370	20231024	24.05	5090	-42.24	20230210	2370	24.05	20231024	5090	-42.24	20230210	2370	24.05	20231024	2.49	N	089150	500	85 억	125727	N	N	N	N
91	20231213	150659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2960	-85	5	-2.79	133719025	44551	93.32	3055	3060	2935	3955	2135	3045	3001.48	0.73	0	-10493	3118	3081	3033	2996	2948	3057	2972	86	910	500	2070	5	1	17150000	508	75.90	1.46	12	0.26	39.00	2027.00	5090	20230210	-41.85	2370	20231024	24.89	5090	-41.85	20230210	2370	24.89	20231024	5090	-41.85	20230210	2370	24.89	20231024	2.49	N	089150	500	85 억	125727	N	N	N	N
92	20231213	140658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2980	-65	5	-2.13	97921640	32471	68.02	3055	3060	2980	3955	2135	3045	3015.66	0.73	0	-11351	3118	3081	3033	2996	2948	3057	2972	86	910	500	2070	5	1	17150000	511	76.41	1.47	12	0.19	39.00	2027.00	5090	20230210	-41.45	2370	20231024	25.74	5090	-41.45	20230210	2370	25.74	20231024	5090	-41.45	20230210	2370	25.74	20231024	2.49	N	089150	500	85 억	125727	N	N	N	N
93	20231213	130659	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3005	-40	5	-1.31	82994495	27471	57.55	3055	3060	2985	3955	2135	3045	3021.17	0.73	0	-7552	3118	3081	3033	2996	2948	3057	2972	86	910	500	2070	5	1	17150000	515	77.05	1.48	12	0.16	39.00	2027.00	5090	20230210	-40.96	2370	20231024	26.79	5090	-40.96	20230210	2370	26.79	20231024	5090	-40.96	20230210	2370	26.79	20231024	2.49	N	089150	500	85 억	125727	N	N	N	N
94	20231213	120656	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2985	-60	5	-1.97	78797060	26069	54.61	3055	3060	2985	3955	2135	3045	3022.63	0.73	0	-7381	3118	3081	3033	2996	2948	3057	2972	86	910	500	2070	5	1	17150000	512	76.54	1.47	12	0.15	39.00	2027.00	5090	20230210	-41.36	2370	20231024	25.95	5090	-41.36	20230210	2370	25.95	20231024	5090	-41.36	20230210	2370	25.95	20231024	2.49	N	089150	500	85 억	125727	N	N	N	N
95	20231213	110658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3015	-30	5	-0.99	50728545	16723	35.03	3055	3060	3010	3955	2135	3045	3033.46	0.73	0	-4883	3118	3081	3033	2996	2948	3057	2972	86	910	500	2070	5	1	17150000	517	77.31	1.49	12	0.10	39.00	2027.00	5090	20230210	-40.77	2370	20231024	27.22	5090	-40.77	20230210	2370	27.22	20231024	5090	-40.77	20230210	2370	27.22	20231024	2.49	N	089150	500	85 억	125727	N	N	N	N
96	20231213	100701	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3035	-10	5	-0.33	31141515	10249	21.47	3055	3060	3025	3955	2135	3045	3038.49	0.73	0	-2416	3118	3081	3033	2996	2948	3057	2972	86	910	500	2070	5	1	17150000	521	77.82	1.50	12	0.06	39.00	2027.00	5090	20230210	-40.37	2370	20231024	28.06	5090	-40.37	20230210	2370	28.06	20231024	5090	-40.37	20230210	2370	28.06	20231024	2.49	N	089150	500	85 억	125727	N	N	N	N
97	20231213	090653	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3045	0	3	0.00	8139755	2671	5.60	3055	3055	3025	3955	2135	3045	3047.46	0.73	0	-979	3118	3081	3033	2996	2948	3057	2972	86	910	500	2070	5	1	17150000	522	78.08	1.50	12	0.02	39.00	2027.00	5090	20230210	-40.18	2370	20231024	28.48	5090	-40.18	20230210	2370	28.48	20231024	5090	-40.18	20230210	2370	28.48	20231024	2.49	N	089150	500	85 억	125727	N	N	N	N
98	20231212	160630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3045	-10	5	-0.33	143921525	47617	12.88	3070	3070	2985	3970	2140	3055	3022.12	0.77	0	-6346	3255	3155	3050	2950	2845	3205	3000	86	915	500	2070	5	1	17150000	522	78.08	1.50	12	0.28	39.00	2027.00	5090	20230210	-40.18	2370	20231024	28.48	5090	-40.18	20230210	2370	28.48	20231024	5090	-40.18	20230210	2370	28.48	20231024	2.47	N	089150	500	85 억	131533	N	N	N	N
99	20231212	150635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3040	-15	5	-0.49	122755255	40647	10.99	3070	3070	2985	3970	2140	3055	3019.99	0.77	0	-5410	3255	3155	3050	2950	2845	3205	3000	86	915	500	2070	5	1	17150000	521	77.95	1.50	12	0.24	39.00	2027.00	5090	20230210	-40.28	2370	20231024	28.27	5090	-40.28	20230210	2370	28.27	20231024	5090	-40.28	20230210	2370	28.27	20231024	2.47	N	089150	500	85 억	131533	N	N	N	N
100	20231212	140603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3045	-10	5	-0.33	110348690	36569	9.89	3070	3070	2985	3970	2140	3055	3017.50	0.77	0	-5169	3255	3155	3050	2950	2845	3205	3000	86	915	500	2070	5	1	17150000	522	78.08	1.50	12	0.21	39.00	2027.00	5090	20230210	-40.18	2370	20231024	28.48	5090	-40.18	20230210	2370	28.48	20231024	5090	-40.18	20230210	2370	28.48	20231024	2.47	N	089150	500	85 억	131533	N	N	N	N
101	20231212	130603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3030	-25	5	-0.82	102409440	33955	9.18	3070	3070	2985	3970	2140	3055	3015.98	0.77	0	-5722	3255	3155	3050	2950	2845	3205	3000	86	915	500	2070	5	1	17150000	520	77.69	1.49	12	0.20	39.00	2027.00	5090	20230210	-40.47	2370	20231024	27.85	5090	-40.47	20230210	2370	27.85	20231024	5090	-40.47	20230210	2370	27.85	20231024	2.47	N	089150	500	85 억	131533	N	N	N	N
102	20231212	120559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3025	-30	5	-0.98	75252240	24988	6.76	3070	3070	2985	3970	2140	3055	3011.46	0.77	0	-3426	3255	3155	3050	2950	2845	3205	3000	86	915	500	2070	5	1	17150000	519	77.56	1.49	12	0.15	39.00	2027.00	5090	20230210	-40.57	2370	20231024	27.64	5090	-40.57	20230210	2370	27.64	20231024	5090	-40.57	20230210	2370	27.64	20231024	2.47	N	089150	500	85 억	131533	N	N	N	N
103	20231212	110609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3010	-45	5	-1.47	70311030	23346	6.31	3070	3070	2985	3970	2140	3055	3011.61	0.77	0	-3426	3255	3155	3050	2950	2845	3205	3000	86	915	500	2070	5	1	17150000	516	77.18	1.48	12	0.14	39.00	2027.00	5090	20230210	-40.86	2370	20231024	27.00	5090	-40.86	20230210	2370	27.00	20231024	5090	-40.86	20230210	2370	27.00	20231024	2.47	N	089150	500	85 억	131533	N	N	N	N
104	20231212	100631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3010	-45	5	-1.47	57734525	19180	5.19	3070	3070	2985	3970	2140	3055	3010.04	0.77	0	-3379	3255	3155	3050	2950	2845	3205	3000	86	915	500	2070	5	1	17150000	516	77.18	1.48	12	0.11	39.00	2027.00	5090	20230210	-40.86	2370	20231024	27.00	5090	-40.86	20230210	2370	27.00	20231024	5090	-40.86	20230210	2370	27.00	20231024	2.47	N	089150	500	85 억	131533	N	N	N	N
105	20231212	090631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3030	-25	5	-0.82	15330385	5056	1.37	3070	3070	3000	3970	2140	3055	3031.91	0.77	0	-2463	3255	3155	3050	2950	2845	3205	3000	86	915	500	2070	5	1	17150000	520	77.69	1.49	12	0.03	39.00	2027.00	5090	20230210	-40.47	2370	20231024	27.85	5090	-40.47	20230210	2370	27.85	20231024	5090	-40.47	20230210	2370	27.85	20231024	2.47	N	089150	500	85 억	131533	N	N	N	N
106	20231211	160632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3055	120	2	4.09	1125160835	367921	408.18	2945	3150	2945	3815	2055	2935	3058.16	0.64	-3446	18128	3008	2971	2923	2886	2838	2977	2892	86	880	500	1990	5	1	17150000	524	78.33	1.51	12	2.15	39.00	2027.00	5090	20230210	-39.98	2370	20231024	28.90	5090	-39.98	20230210	2370	28.90	20231024	5090	-39.98	20230210	2370	28.90	20231024	2.43	N	089150	500	85 억	108946	N	N	N	N
107	20231211	150630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3055	120	2	4.09	1091148075	356782	395.82	2945	3150	2945	3815	2055	2935	3058.30	0.64	-3446	18086	3008	2971	2923	2886	2838	2977	2892	86	880	500	1990	5	1	17150000	524	78.33	1.51	12	2.08	39.00	2027.00	5090	20230210	-39.98	2370	20231024	28.90	5090	-39.98	20230210	2370	28.90	20231024	5090	-39.98	20230210	2370	28.90	20231024	2.43	N	089150	500	85 억	108946	N	N	N	N
108	20231211	140629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3000	65	2	2.21	1031225895	337102	373.99	2945	3150	2945	3815	2055	2935	3059.09	0.64	-3446	18925	3008	2971	2923	2886	2838	2977	2892	86	880	500	1990	5	1	17150000	515	76.92	1.48	12	1.97	39.00	2027.00	5090	20230210	-41.06	2370	20231024	26.58	5090	-41.06	20230210	2370	26.58	20231024	5090	-41.06	20230210	2370	26.58	20231024	2.43	N	089150	500	85 억	108946	N	N	N	N
109	20231211	130631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3030	95	2	3.24	990889725	323728	359.15	2945	3150	2945	3815	2055	2935	3060.87	0.64	-3446	20945	3008	2971	2923	2886	2838	2977	2892	86	880	500	1990	5	1	17150000	520	77.69	1.49	12	1.89	39.00	2027.00	5090	20230210	-40.47	2370	20231024	27.85	5090	-40.47	20230210	2370	27.85	20231024	5090	-40.47	20230210	2370	27.85	20231024	2.43	N	089150	500	85 억	108946	N	N	N	N
110	20231211	120630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3000	65	2	2.21	938717915	306537	340.08	2945	3150	2945	3815	2055	2935	3062.33	0.64	-3446	24317	3008	2971	2923	2886	2838	2977	2892	86	880	500	1990	5	1	17150000	515	76.92	1.48	12	1.79	39.00	2027.00	5090	20230210	-41.06	2370	20231024	26.58	5090	-41.06	20230210	2370	26.58	20231024	5090	-41.06	20230210	2370	26.58	20231024	2.43	N	089150	500	85 억	108946	N	N	N	N
111	20231211	110628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3025	90	2	3.07	854203925	278488	308.96	2945	3150	2945	3815	2055	2935	3067.29	0.64	-3446	18538	3008	2971	2923	2886	2838	2977	2892	86	880	500	1990	5	1	17150000	519	77.56	1.49	12	1.62	39.00	2027.00	5090	20230210	-40.57	2370	20231024	27.64	5090	-40.57	20230210	2370	27.64	20231024	5090	-40.57	20230210	2370	27.64	20231024	2.43	N	089150	500	85 억	108946	N	N	N	N
112	20231211	100627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3110	175	2	5.96	721995945	235260	261.00	2945	3150	2945	3815	2055	2935	3068.93	0.64	-3446	9119	3008	2971	2923	2886	2838	2977	2892	86	880	500	1990	5	1	17150000	533	79.74	1.53	12	1.37	39.00	2027.00	5090	20230210	-38.90	2370	20231024	31.22	5090	-38.90	20230210	2370	31.22	20231024	5090	-38.90	20230210	2370	31.22	20231024	2.43	N	089150	500	85 억	108946	N	N	N	N
113	20231211	090626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2960	25	2	0.85	24216945	8170	9.06	2945	2990	2945	3815	2055	2935	2964.13	0.64	-3446	2090	3008	2971	2923	2886	2838	2977	2892	86	880	500	1990	5	1	17150000	508	75.90	1.46	12	0.05	39.00	2027.00	5090	20230210	-41.85	2370	20231024	24.89	5090	-41.85	20230210	2370	24.89	20231024	5090	-41.85	20230210	2370	24.89	20231024	2.43	N	089150	500	85 억	108946	N	N	N	N
114	20231208	160621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	-25	5	-0.84	258895760	88909	49.40	2935	2960	2875	3845	2075	2960	2907.90	0.64	0	3630	3160	3060	2950	2850	2740	3005	2795	86	885	500	2010	5	1	17150000	503	75.26	1.45	12	0.52	39.00	2027.00	5090	20230210	-42.34	2370	20231024	23.84	5090	-42.34	20230210	2370	23.84	20231024	5090	-42.34	20230210	2370	23.84	20231024	2.33	N	089150	500	85 억	108946	N	N	N	N
115	20231208	150623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2920	-40	5	-1.35	244810495	84102	46.73	2935	2960	2875	3845	2075	2960	2906.52	0.64	0	3225	3160	3060	2950	2850	2740	3005	2795	86	885	500	2010	5	1	17150000	501	74.87	1.44	12	0.49	39.00	2027.00	5090	20230210	-42.63	2370	20231024	23.21	5090	-42.63	20230210	2370	23.21	20231024	5090	-42.63	20230210	2370	23.21	20231024	2.33	N	089150	500	85 억	108946	N	N	N	N
116	20231208	140622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2910	-50	5	-1.69	231853135	79643	44.25	2935	2960	2875	3845	2075	2960	2906.56	0.64	0	2627	3160	3060	2950	2850	2740	3005	2795	86	885	500	2010	5	1	17150000	499	74.62	1.44	12	0.46	39.00	2027.00	5090	20230210	-42.83	2370	20231024	22.78	5090	-42.83	20230210	2370	22.78	20231024	5090	-42.83	20230210	2370	22.78	20231024	2.33	N	089150	500	85 억	108946	N	N	N	N
117	20231208	130623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2915	-45	5	-1.52	155837560	53322	29.63	2935	2960	2875	3845	2075	2960	2917.05	0.64	0	-328	3160	3060	2950	2850	2740	3005	2795	86	885	500	2010	5	1	17150000	500	74.74	1.44	12	0.31	39.00	2027.00	5090	20230210	-42.73	2370	20231024	23.00	5090	-42.73	20230210	2370	23.00	20231024	5090	-42.73	20230210	2370	23.00	20231024	2.33	N	089150	500	85 억	108946	N	N	N	N
118	20231208	120619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2900	-60	5	-2.03	145723850	49847	27.70	2935	2960	2875	3845	2075	2960	2917.59	0.64	0	17	3160	3060	2950	2850	2740	3005	2795	86	885	500	2010	5	1	17150000	497	74.36	1.43	12	0.29	39.00	2027.00	5090	20230210	-43.03	2370	20231024	22.36	5090	-43.03	20230210	2370	22.36	20231024	5090	-43.03	20230210	2370	22.36	20231024	2.33	N	089150	500	85 억	108946	N	N	N	N
119	20231208	110617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2915	-45	5	-1.52	118425305	40450	22.48	2935	2960	2875	3845	2075	2960	2921.10	0.64	0	944	3160	3060	2950	2850	2740	3005	2795	86	885	500	2010	5	1	17150000	500	74.74	1.44	12	0.24	39.00	2027.00	5090	20230210	-42.73	2370	20231024	23.00	5090	-42.73	20230210	2370	23.00	20231024	5090	-42.73	20230210	2370	23.00	20231024	2.33	N	089150	500	85 억	108946	N	N	N	N
120	20231208	100625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2930	-30	5	-1.01	91696350	31225	17.35	2935	2960	2895	3845	2075	2960	2930.06	0.64	0	1114	3160	3060	2950	2850	2740	3005	2795	86	885	500	2010	5	1	17150000	502	75.13	1.45	12	0.18	39.00	2027.00	5090	20230210	-42.44	2370	20231024	23.63	5090	-42.44	20230210	2370	23.63	20231024	5090	-42.44	20230210	2370	23.63	20231024	2.33	N	089150	500	85 억	108946	N	N	N	N
121	20231208	090616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2905	-55	5	-1.86	53194700	18129	10.07	2935	2935	2895	3845	2075	2960	2918.56	0.64	0	2858	3160	3060	2950	2850	2740	3005	2795	86	885	500	2010	5	1	17150000	498	74.49	1.43	12	0.11	39.00	2027.00	5090	20230210	-42.93	2370	20231024	22.57	5090	-42.93	20230210	2370	22.57	20231024	5090	-42.93	20230210	2370	22.57	20231024	2.33	N	089150	500	85 억	108946	N	N	N	N
122	20231207	160618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2960	-115	5	-3.74	499013310	169971	117.98	3045	3050	2840	3995	2155	3075	2935.18	0.99	0	-62959	3171	3122	3026	2977	2881	3147	3002	86	920	500	2090	5	1	17150000	508	75.90	1.46	12	0.99	39.00	2027.00	5090	20230210	-41.85	2370	20231024	24.89	5090	-41.85	20230210	2370	24.89	20231024	5090	-41.85	20230210	2370	24.89	20231024	2.27	N	089150	500	85 억	170209	N	N	N	N
123	20231207	150620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2945	-130	5	-4.23	450414335	153512	106.56	3045	3050	2840	3995	2155	3075	2934.06	0.99	0	-60339	3171	3122	3026	2977	2881	3147	3002	86	920	500	2090	5	1	17150000	505	75.51	1.45	12	0.90	39.00	2027.00	5090	20230210	-42.14	2370	20231024	24.26	5090	-42.14	20230210	2370	24.26	20231024	5090	-42.14	20230210	2370	24.26	20231024	2.27	N	089150	500	85 억	170209	N	N	N	N
124	20231207	140616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2915	-160	5	-5.20	308154965	104415	72.48	3045	3050	2890	3995	2155	3075	2951.25	0.99	0	-46899	3171	3122	3026	2977	2881	3147	3002	86	920	500	2090	5	1	17150000	500	74.74	1.44	12	0.61	39.00	2027.00	5090	20230210	-42.73	2370	20231024	23.00	5090	-42.73	20230210	2370	23.00	20231024	5090	-42.73	20230210	2370	23.00	20231024	2.27	N	089150	500	85 억	170209	N	N	N	N
125	20231207	130617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2920	-155	5	-5.04	296171425	100320	69.64	3045	3050	2890	3995	2155	3075	2952.26	0.99	0	-43320	3171	3122	3026	2977	2881	3147	3002	86	920	500	2090	5	1	17150000	501	74.87	1.44	12	0.58	39.00	2027.00	5090	20230210	-42.63	2370	20231024	23.21	5090	-42.63	20230210	2370	23.21	20231024	5090	-42.63	20230210	2370	23.21	20231024	2.27	N	089150	500	85 억	170209	N	N	N	N
126	20231207	120618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2920	-155	5	-5.04	287304475	97281	67.53	3045	3050	2890	3995	2155	3075	2953.34	0.99	0	-40988	3171	3122	3026	2977	2881	3147	3002	86	920	500	2090	5	1	17150000	501	74.87	1.44	12	0.57	39.00	2027.00	5090	20230210	-42.63	2370	20231024	23.21	5090	-42.63	20230210	2370	23.21	20231024	5090	-42.63	20230210	2370	23.21	20231024	2.27	N	089150	500	85 억	170209	N	N	N	N
127	20231207	110615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2910	-165	5	-5.37	272516610	92222	64.01	3045	3050	2890	3995	2155	3075	2955.00	0.99	0	-38041	3171	3122	3026	2977	2881	3147	3002	86	920	500	2090	5	1	17150000	499	74.62	1.44	12	0.54	39.00	2027.00	5090	20230210	-42.83	2370	20231024	22.78	5090	-42.83	20230210	2370	22.78	20231024	5090	-42.83	20230210	2370	22.78	20231024	2.27	N	089150	500	85 억	170209	N	N	N	N
128	20231207	100613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2945	-130	5	-4.23	186331290	62618	43.47	3045	3050	2915	3995	2155	3075	2975.68	0.99	0	-21842	3171	3122	3026	2977	2881	3147	3002	86	920	500	2090	5	1	17150000	505	75.51	1.45	12	0.37	39.00	2027.00	5090	20230210	-42.14	2370	20231024	24.26	5090	-42.14	20230210	2370	24.26	20231024	5090	-42.14	20230210	2370	24.26	20231024	2.27	N	089150	500	85 억	170209	N	N	N	N
129	20231207	090619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2995	-80	5	-2.60	66931840	22213	15.42	3045	3050	2985	3995	2155	3075	3013.18	0.99	0	-7119	3171	3122	3026	2977	2881	3147	3002	86	920	500	2090	5	1	17150000	514	76.79	1.48	12	0.13	39.00	2027.00	5090	20230210	-41.16	2370	20231024	26.37	5090	-41.16	20230210	2370	26.37	20231024	5090	-41.16	20230210	2370	26.37	20231024	2.27	N	089150	500	85 억	170209	N	N	N	N
130	20231206	160609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3075	135	2	4.59	431946310	142435	101.35	2940	3075	2930	3820	2060	2940	3032.05	0.89	0	16581	3110	3025	2970	2885	2830	2997	2857	86	880	500	1990	5	1	17150000	527	78.85	1.52	12	0.83	39.00	2027.00	5090	20230210	-39.59	2370	20231024	29.75	5090	-39.59	20230210	2370	29.75	20231024	5090	-39.59	20230210	2370	29.75	20231024	2.33	N	089150	500	85 억	152031	N	N	N	N
131	20231206	150619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3060	120	2	4.08	320968355	106261	75.61	2940	3075	2930	3820	2060	2940	3020.57	0.89	0	14692	3110	3025	2970	2885	2830	2997	2857	86	880	500	1990	5	1	17150000	525	78.46	1.51	12	0.62	39.00	2027.00	5090	20230210	-39.88	2370	20231024	29.11	5090	-39.88	20230210	2370	29.11	20231024	5090	-39.88	20230210	2370	29.11	20231024	2.33	N	089150	500	85 억	152031	N	N	N	N
132	20231206	140617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3020	80	2	2.72	171929635	57279	40.76	2940	3045	2930	3820	2060	2940	3001.62	0.89	0	7937	3110	3025	2970	2885	2830	2997	2857	86	880	500	1990	5	1	17150000	518	77.44	1.49	12	0.33	39.00	2027.00	5090	20230210	-40.67	2370	20231024	27.43	5090	-40.67	20230210	2370	27.43	20231024	5090	-40.67	20230210	2370	27.43	20231024	2.33	N	089150	500	85 억	152031	N	N	N	N
133	20231206	130611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3010	70	2	2.38	155410010	51805	36.86	2940	3045	2930	3820	2060	2940	2999.90	0.89	0	6408	3110	3025	2970	2885	2830	2997	2857	86	880	500	1990	5	1	17150000	516	77.18	1.48	12	0.30	39.00	2027.00	5090	20230210	-40.86	2370	20231024	27.00	5090	-40.86	20230210	2370	27.00	20231024	5090	-40.86	20230210	2370	27.00	20231024	2.33	N	089150	500	85 억	152031	N	N	N	N
134	20231206	120608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3005	65	2	2.21	135795235	45294	32.23	2940	3045	2930	3820	2060	2940	2998.08	0.89	0	5409	3110	3025	2970	2885	2830	2997	2857	86	880	500	1990	5	1	17150000	515	77.05	1.48	12	0.26	39.00	2027.00	5090	20230210	-40.96	2370	20231024	26.79	5090	-40.96	20230210	2370	26.79	20231024	5090	-40.96	20230210	2370	26.79	20231024	2.33	N	089150	500	85 억	152031	N	N	N	N
135	20231206	110619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3005	65	2	2.21	125590280	41894	29.81	2940	3045	2930	3820	2060	2940	2997.81	0.89	0	3084	3110	3025	2970	2885	2830	2997	2857	86	880	500	1990	5	1	17150000	515	77.05	1.48	12	0.24	39.00	2027.00	5090	20230210	-40.96	2370	20231024	26.79	5090	-40.96	20230210	2370	26.79	20231024	5090	-40.96	20230210	2370	26.79	20231024	2.33	N	089150	500	85 억	152031	N	N	N	N
136	20231206	100610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3005	65	2	2.21	99691195	33278	23.68	2940	3045	2930	3820	2060	2940	2995.71	0.89	0	-251	3110	3025	2970	2885	2830	2997	2857	86	880	500	1990	5	1	17150000	515	77.05	1.48	12	0.19	39.00	2027.00	5090	20230210	-40.96	2370	20231024	26.79	5090	-40.96	20230210	2370	26.79	20231024	5090	-40.96	20230210	2370	26.79	20231024	2.33	N	089150	500	85 억	152031	N	N	N	N
137	20231206	090613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2970	30	2	1.02	15147575	5134	3.65	2940	2980	2930	3820	2060	2940	2950.44	0.89	0	633	3110	3025	2970	2885	2830	2997	2857	86	880	500	1990	5	1	17150000	509	76.15	1.47	12	0.03	39.00	2027.00	5090	20230210	-41.65	2370	20231024	25.32	5090	-41.65	20230210	2370	25.32	20231024	5090	-41.65	20230210	2370	25.32	20231024	2.33	N	089150	500	85 억	152031	N	N	N	N
138	20231205	160616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2940	-40	5	-1.34	418990325	140264	91.76	3015	3055	2915	3870	2090	2980	2987.16	0.90	0	-1935	3090	3035	2960	2905	2830	3062	2932	86	890	500	2020	5	1	17150000	504	75.38	1.45	12	0.82	39.00	2027.00	5090	20230210	-42.24	2370	20231024	24.05	5090	-42.24	20230210	2370	24.05	20231024	5090	-42.24	20230210	2370	24.05	20231024	2.33	N	089150	500	85 억	153901	N	N	N	N
139	20231205	150614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2935	-45	5	-1.51	396033210	132417	86.62	3015	3055	2920	3870	2090	2980	2990.80	0.90	0	-2993	3090	3035	2960	2905	2830	3062	2932	86	890	500	2020	5	1	17150000	503	75.26	1.45	12	0.77	39.00	2027.00	5090	20230210	-42.34	2370	20231024	23.84	5090	-42.34	20230210	2370	23.84	20231024	5090	-42.34	20230210	2370	23.84	20231024	2.33	N	089150	500	85 억	153901	N	N	N	N
140	20231205	140614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2965	-15	5	-0.50	338958315	113001	73.92	3015	3055	2950	3870	2090	2980	2999.60	0.90	0	-3087	3090	3035	2960	2905	2830	3062	2932	86	890	500	2020	5	1	17150000	508	76.03	1.46	12	0.66	39.00	2027.00	5090	20230210	-41.75	2370	20231024	25.11	5090	-41.75	20230210	2370	25.11	20231024	5090	-41.75	20230210	2370	25.11	20231024	2.33	N	089150	500	85 억	153901	N	N	N	N
141	20231205	130612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2980	0	3	0.00	312330125	104037	68.06	3015	3055	2950	3870	2090	2980	3002.11	0.90	0	-71	3090	3035	2960	2905	2830	3062	2932	86	890	500	2020	5	1	17150000	511	76.41	1.47	12	0.61	39.00	2027.00	5090	20230210	-41.45	2370	20231024	25.74	5090	-41.45	20230210	2370	25.74	20231024	5090	-41.45	20230210	2370	25.74	20231024	2.33	N	089150	500	85 억	153901	N	N	N	N
142	20231205	120608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2975	-5	5	-0.17	273730930	91016	59.54	3015	3055	2965	3870	2090	2980	3007.50	0.90	0	1886	3090	3035	2960	2905	2830	3062	2932	86	890	500	2020	5	1	17150000	510	76.28	1.47	12	0.53	39.00	2027.00	5090	20230210	-41.55	2370	20231024	25.53	5090	-41.55	20230210	2370	25.53	20231024	5090	-41.55	20230210	2370	25.53	20231024	2.33	N	089150	500	85 억	153901	N	N	N	N
143	20231205	110608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2995	15	2	0.50	226030720	75091	49.12	3015	3055	2965	3870	2090	2980	3010.09	0.90	0	4479	3090	3035	2960	2905	2830	3062	2932	86	890	500	2020	5	1	17150000	514	76.79	1.48	12	0.44	39.00	2027.00	5090	20230210	-41.16	2370	20231024	26.37	5090	-41.16	20230210	2370	26.37	20231024	5090	-41.16	20230210	2370	26.37	20231024	2.33	N	089150	500	85 억	153901	N	N	N	N
144	20231205	100610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3035	55	2	1.85	131857910	43902	28.72	3015	3040	2965	3870	2090	2980	3003.46	0.90	0	-1089	3090	3035	2960	2905	2830	3062	2932	86	890	500	2020	5	1	17150000	521	77.82	1.50	12	0.26	39.00	2027.00	5090	20230210	-40.37	2370	20231024	28.06	5090	-40.37	20230210	2370	28.06	20231024	5090	-40.37	20230210	2370	28.06	20231024	2.33	N	089150	500	85 억	153901	N	N	N	N
145	20231205	090609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2985	5	2	0.17	12132410	4056	2.65	3015	3020	2980	3870	2090	2980	2991.23	0.90	0	-457	3090	3035	2960	2905	2830	3062	2932	86	890	500	2020	5	1	17150000	512	76.54	1.47	12	0.02	39.00	2027.00	5090	20230210	-41.36	2370	20231024	25.95	5090	-41.36	20230210	2370	25.95	20231024	5090	-41.36	20230210	2370	25.95	20231024	2.33	N	089150	500	85 억	153901	N	N	N	N
146	20231204	160608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2980	90	2	3.11	450879710	151792	291.86	2890	3015	2885	3755	2025	2890	2970.52	0.79	0	15698	2953	2921	2888	2856	2823	2937	2872	86	865	500	1960	5	1	17150000	511	76.41	1.47	12	0.89	39.00	2027.00	5090	20230210	-41.45	2370	20231024	25.74	5090	-41.45	20230210	2370	25.74	20231024	5090	-41.45	20230210	2370	25.74	20231024	2.33	N	089150	500	85 억	134922	N	N	N	N
147	20231204	150610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	3005	115	2	3.98	428446690	144285	277.43	2890	3015	2885	3755	2025	2890	2969.59	0.79	0	15718	2953	2921	2888	2856	2823	2937	2872	86	865	500	1960	5	1	17150000	515	77.05	1.48	12	0.84	39.00	2027.00	5090	20230210	-40.96	2370	20231024	26.79	5090	-40.96	20230210	2370	26.79	20231024	5090	-40.96	20230210	2370	26.79	20231024	2.33	N	089150	500	85 억	134922	N	N	N	N
148	20231204	140606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2985	95	2	3.29	336781170	113694	218.61	2890	3000	2885	3755	2025	2890	2962.34	0.79	0	12596	2953	2921	2888	2856	2823	2937	2872	86	865	500	1960	5	1	17150000	512	76.54	1.47	12	0.66	39.00	2027.00	5090	20230210	-41.36	2370	20231024	25.95	5090	-41.36	20230210	2370	25.95	20231024	5090	-41.36	20230210	2370	25.95	20231024	2.33	N	089150	500	85 억	134922	N	N	N	N
149	20231204	130604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2975	85	2	2.94	316959485	107042	205.82	2890	3000	2885	3755	2025	2890	2961.25	0.79	0	11386	2953	2921	2888	2856	2823	2937	2872	86	865	500	1960	5	1	17150000	510	76.28	1.47	12	0.62	39.00	2027.00	5090	20230210	-41.55	2370	20231024	25.53	5090	-41.55	20230210	2370	25.53	20231024	5090	-41.55	20230210	2370	25.53	20231024	2.33	N	089150	500	85 억	134922	N	N	N	N
150	20231204	120604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2975	85	2	2.94	288602630	97491	187.45	2890	3000	2885	3755	2025	2890	2960.49	0.79	0	9423	2953	2921	2888	2856	2823	2937	2872	86	865	500	1960	5	1	17150000	510	76.28	1.47	12	0.57	39.00	2027.00	5090	20230210	-41.55	2370	20231024	25.53	5090	-41.55	20230210	2370	25.53	20231024	5090	-41.55	20230210	2370	25.53	20231024	2.33	N	089150	500	85 억	134922	N	N	N	N
151	20231204	110607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2975	85	2	2.94	197905530	67037	128.90	2890	2990	2885	3755	2025	2890	2952.43	0.79	0	5921	2953	2921	2888	2856	2823	2937	2872	86	865	500	1960	5	1	17150000	510	76.28	1.47	12	0.39	39.00	2027.00	5090	20230210	-41.55	2370	20231024	25.53	5090	-41.55	20230210	2370	25.53	20231024	5090	-41.55	20230210	2370	25.53	20231024	2.33	N	089150	500	85 억	134922	N	N	N	N
152	20231204	100606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2960	70	2	2.42	101326760	34522	66.38	2890	2965	2885	3755	2025	2890	2935.48	0.79	0	3764	2953	2921	2888	2856	2823	2937	2872	86	865	500	1960	5	1	17150000	508	75.90	1.46	12	0.20	39.00	2027.00	5090	20230210	-41.85	2370	20231024	24.89	5090	-41.85	20230210	2370	24.89	20231024	5090	-41.85	20230210	2370	24.89	20231024	2.33	N	089150	500	85 억	134922	N	N	N	N
153	20231204	090605	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2930	40	2	1.38	14443870	4986	9.59	2890	2930	2885	3755	2025	2890	2897.27	0.79	0	101	2953	2921	2888	2856	2823	2937	2872	86	865	500	1960	5	1	17150000	502	75.13	1.45	12	0.03	39.00	2027.00	5090	20230210	-42.44	2370	20231024	23.63	5090	-42.44	20230210	2370	23.63	20231024	5090	-42.44	20230210	2370	23.63	20231024	2.33	N	089150	500	85 억	134922	N	N	N	N
154	20231201	160606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2890	15	2	0.52	150294200	52008	199.88	2875	2920	2855	3735	2015	2875	2889.83	0.70	0	16430	2918	2896	2853	2831	2788	2907	2842	86	860	500	1950	5	1	17150000	496	74.10	1.43	12	0.30	39.00	2027.00	5090	20230210	-43.22	2370	20231024	21.94	5090	-43.22	20230210	2370	21.94	20231024	5090	-43.22	20230210	2370	21.94	20231024	2.30	N	089150	500	85 억	119542	N	N	N	N
155	20231201	150604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2900	25	2	0.87	145053250	50195	192.92	2875	2920	2855	3735	2015	2875	2889.79	0.70	0	17402	2918	2896	2853	2831	2788	2907	2842	86	860	500	1950	5	1	17150000	497	74.36	1.43	12	0.29	39.00	2027.00	5090	20230210	-43.03	2370	20231024	22.36	5090	-43.03	20230210	2370	22.36	20231024	5090	-43.03	20230210	2370	22.36	20231024	2.30	N	089150	500	85 억	119542	N	N	N	N
156	20231201	140604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2900	25	2	0.87	116419565	40272	154.78	2875	2920	2855	3735	2015	2875	2890.83	0.70	0	15383	2918	2896	2853	2831	2788	2907	2842	86	860	500	1950	5	1	17150000	497	74.36	1.43	12	0.23	39.00	2027.00	5090	20230210	-43.03	2370	20231024	22.36	5090	-43.03	20230210	2370	22.36	20231024	5090	-43.03	20230210	2370	22.36	20231024	2.30	N	089150	500	85 억	119542	N	N	N	N
157	20231201	130604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2900	25	2	0.87	103523105	35829	137.70	2875	2920	2855	3735	2015	2875	2889.37	0.70	0	14685	2918	2896	2853	2831	2788	2907	2842	86	860	500	1950	5	1	17150000	497	74.36	1.43	12	0.21	39.00	2027.00	5090	20230210	-43.03	2370	20231024	22.36	5090	-43.03	20230210	2370	22.36	20231024	5090	-43.03	20230210	2370	22.36	20231024	2.30	N	089150	500	85 억	119542	N	N	N	N
158	20231201	120609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2885	10	2	0.35	95522365	33069	127.10	2875	2920	2855	3735	2015	2875	2888.58	0.70	0	14396	2918	2896	2853	2831	2788	2907	2842	86	860	500	1950	5	1	17150000	495	73.97	1.42	12	0.19	39.00	2027.00	5090	20230210	-43.32	2370	20231024	21.73	5090	-43.32	20230210	2370	21.73	20231024	5090	-43.32	20230210	2370	21.73	20231024	2.30	N	089150	500	85 억	119542	N	N	N	N
159	20231201	110606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2890	15	2	0.52	76065350	26365	101.33	2875	2920	2855	3735	2015	2875	2885.09	0.70	0	14750	2918	2896	2853	2831	2788	2907	2842	86	860	500	1950	5	1	17150000	496	74.10	1.43	12	0.15	39.00	2027.00	5090	20230210	-43.22	2370	20231024	21.94	5090	-43.22	20230210	2370	21.94	20231024	5090	-43.22	20230210	2370	21.94	20231024	2.30	N	089150	500	85 억	119542	N	N	N	N
160	20231201	100609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2870	-5	5	-0.17	20031500	6989	26.86	2875	2875	2855	3735	2015	2875	2866.15	0.70	0	-2484	2918	2896	2853	2831	2788	2907	2842	86	860	500	1950	5	1	17150000	492	73.59	1.42	12	0.04	39.00	2027.00	5090	20230210	-43.61	2370	20231024	21.10	5090	-43.61	20230210	2370	21.10	20231024	5090	-43.61	20230210	2370	21.10	20231024	2.30	N	089150	500	85 억	119542	N	N	N	N
161	20231201	090603	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	2860	-15	5	-0.52	2241220	781	3.00	2875	2875	2860	3735	2015	2875	2869.68	0.70	0	-256	2918	2896	2853	2831	2788	2907	2842	86	860	500	1950	5	1	17150000	490	73.33	1.41	12	0.00	39.00	2027.00	5090	20230210	-43.81	2370	20231024	20.68	5090	-43.81	20230210	2370	20.68	20231024	5090	-43.81	20230210	2370	20.68	20231024	2.30	N	089150	500	85 억	119542	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History