KissMeData/075130/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160711	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	-5	5	-0.21	71784465	29893	88.93	2400	2425	2380	3120	1680	2400	2401.79	1.87	-1852	-1857	2470	2435	2415	2380	2360	2425	2370	83	720	500	1680	5	1	16622320	398	-25.48	0.53	12	0.18	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.61	N	075130	500	83 억	311072	N	N	N	N
3	20231229	150707	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	-5	5	-0.21	71784465	29893	88.93	2400	2425	2380	3120	1680	2400	2401.79	1.87	-1852	-1857	2470	2435	2415	2380	2360	2425	2370	83	720	500	1680	5	1	16622320	398	-25.48	0.53	12	0.18	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.61	N	075130	500	83 억	311072	N	N	N	N
4	20231229	140707	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	-5	5	-0.21	71784465	29893	88.93	2400	2425	2380	3120	1680	2400	2401.79	1.87	-1852	-1857	2470	2435	2415	2380	2360	2425	2370	83	720	500	1680	5	1	16622320	398	-25.48	0.53	12	0.18	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.61	N	075130	500	83 억	311072	N	N	N	N
5	20231229	130707	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	-5	5	-0.21	71784465	29893	88.93	2400	2425	2380	3120	1680	2400	2401.79	1.87	-1852	-1857	2470	2435	2415	2380	2360	2425	2370	83	720	500	1680	5	1	16622320	398	-25.48	0.53	12	0.18	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.61	N	075130	500	83 억	311072	N	N	N	N
6	20231229	120709	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	-5	5	-0.21	71784465	29893	88.93	2400	2425	2380	3120	1680	2400	2401.79	1.87	-1852	-1857	2470	2435	2415	2380	2360	2425	2370	83	720	500	1680	5	1	16622320	398	-25.48	0.53	12	0.18	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.61	N	075130	500	83 억	311072	N	N	N	N
7	20231229	110639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	-5	5	-0.21	71784465	29893	88.93	2400	2425	2380	3120	1680	2400	2401.79	1.87	-1852	-1857	2470	2435	2415	2380	2360	2425	2370	83	720	500	1680	5	1	16622320	398	-25.48	0.53	12	0.18	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.61	N	075130	500	83 억	311072	N	N	N	N
8	20231229	100644	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	-5	5	-0.21	71784465	29893	88.93	2400	2425	2380	3120	1680	2400	2401.79	1.87	-1852	-1857	2470	2435	2415	2380	2360	2425	2370	83	720	500	1680	5	1	16622320	398	-25.48	0.53	12	0.18	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.61	N	075130	500	83 억	311072	N	N	N	N
9	20231229	090645	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	-5	5	-0.21	71784465	29893	88.93	2400	2425	2380	3120	1680	2400	2401.79	1.87	-1852	-1857	2470	2435	2415	2380	2360	2425	2370	83	720	500	1680	5	1	16622320	398	-25.48	0.53	12	0.18	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.61	N	075130	500	83 억	311072	N	N	N	N
10	20231228	160638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	-5	5	-0.21	68532055	28535	84.89	2400	2425	2380	3120	1680	2400	2401.79	1.88	0	-1857	2470	2435	2415	2380	2360	2425	2370	83	720	500	1680	5	1	16622320	398	-25.48	0.53	12	0.17	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.61	N	075130	500	83 억	312924	N	N	N	N
11	20231228	150644	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2420	20	2	0.83	60970180	25379	75.50	2400	2425	2380	3120	1680	2400	2402.39	1.88	0	-2111	2470	2435	2415	2380	2360	2425	2370	83	720	500	1680	5	1	16622320	402	-25.74	0.53	12	0.15	-94.00	4558.00	3170	20230208	-23.66	2120	20231024	14.15	3170	-23.66	20230208	2120	14.15	20231024	3170	-23.66	20230208	2120	14.15	20231024	1.61	N	075130	500	83 억	312924	N	N	N	N
12	20231228	140637	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2405	5	2	0.21	48077480	20032	59.59	2400	2425	2380	3120	1680	2400	2400.03	1.88	0	-1598	2470	2435	2415	2380	2360	2425	2370	83	720	500	1680	5	1	16622320	400	-25.59	0.53	12	0.12	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	3170	-24.13	20230208	2120	13.44	20231024	3170	-24.13	20230208	2120	13.44	20231024	1.61	N	075130	500	83 억	312924	N	N	N	N
13	20231228	130637	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2405	5	2	0.21	41244255	17183	51.12	2400	2425	2380	3120	1680	2400	2400.29	1.88	0	-1520	2470	2435	2415	2380	2360	2425	2370	83	720	500	1680	5	1	16622320	400	-25.59	0.53	12	0.10	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	3170	-24.13	20230208	2120	13.44	20231024	3170	-24.13	20230208	2120	13.44	20231024	1.61	N	075130	500	83 억	312924	N	N	N	N
14	20231228	120640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2385	-15	5	-0.62	28346790	11802	35.11	2400	2425	2380	3120	1680	2400	2401.86	1.88	0	-1106	2470	2435	2415	2380	2360	2425	2370	83	720	500	1680	5	1	16622320	396	-25.37	0.52	12	0.07	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	3170	-24.76	20230208	2120	12.50	20231024	3170	-24.76	20230208	2120	12.50	20231024	1.61	N	075130	500	83 억	312924	N	N	N	N
15	20231228	110640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2400	0	3	0.00	21327590	8864	26.37	2400	2425	2390	3120	1680	2400	2406.09	1.88	0	-448	2470	2435	2415	2380	2360	2425	2370	83	720	500	1680	5	1	16622320	399	-25.53	0.53	12	0.05	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	3170	-24.29	20230208	2120	13.21	20231024	3170	-24.29	20230208	2120	13.21	20231024	1.61	N	075130	500	83 억	312924	N	N	N	N
16	20231228	100638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2410	10	2	0.42	14012905	5816	17.30	2400	2425	2395	3120	1680	2400	2409.37	1.88	0	-549	2470	2435	2415	2380	2360	2425	2370	83	720	500	1680	5	1	16622320	401	-25.64	0.53	12	0.03	-94.00	4558.00	3170	20230208	-23.97	2120	20231024	13.68	3170	-23.97	20230208	2120	13.68	20231024	3170	-23.97	20230208	2120	13.68	20231024	1.61	N	075130	500	83 억	312924	N	N	N	N
17	20231228	090638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2415	15	2	0.62	3563405	1480	4.40	2400	2415	2400	3120	1680	2400	2407.71	1.88	0	-116	2470	2435	2415	2380	2360	2425	2370	83	720	500	1680	5	1	16622320	401	-25.69	0.53	12	0.01	-94.00	4558.00	3170	20230208	-23.82	2120	20231024	13.92	3170	-23.82	20230208	2120	13.92	20231024	3170	-23.82	20230208	2120	13.92	20231024	1.61	N	075130	500	83 억	312924	N	N	N	N
18	20231227	160633	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2400	-70	5	-2.83	81185970	33594	43.14	2430	2450	2395	3210	1730	2470	2416.68	1.92	0	-6225	2510	2490	2465	2445	2420	2500	2455	83	740	500	1720	5	1	16622320	399	-25.53	0.53	12	0.20	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	3170	-24.29	20230208	2120	13.21	20231024	3170	-24.29	20230208	2120	13.21	20231024	1.57	N	075130	500	83 억	318980	N	N	N	N
19	20231227	150642	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2420	-50	5	-2.02	68522545	28328	36.38	2430	2450	2395	3210	1730	2470	2418.90	1.92	0	-4846	2510	2490	2465	2445	2420	2500	2455	83	740	500	1720	5	1	16622320	402	-25.74	0.53	12	0.17	-94.00	4558.00	3170	20230208	-23.66	2120	20231024	14.15	3170	-23.66	20230208	2120	14.15	20231024	3170	-23.66	20230208	2120	14.15	20231024	1.57	N	075130	500	83 억	318980	N	N	N	N
20	20231227	140639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2425	-45	5	-1.82	63002935	26048	33.45	2430	2450	2395	3210	1730	2470	2418.72	1.92	0	-4229	2510	2490	2465	2445	2420	2500	2455	83	740	500	1720	5	1	16622320	403	-25.80	0.53	12	0.16	-94.00	4558.00	3170	20230208	-23.50	2120	20231024	14.39	3170	-23.50	20230208	2120	14.39	20231024	3170	-23.50	20230208	2120	14.39	20231024	1.57	N	075130	500	83 억	318980	N	N	N	N
21	20231227	130634	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2415	-55	5	-2.23	59972705	24798	31.85	2430	2450	2395	3210	1730	2470	2418.45	1.92	0	-4196	2510	2490	2465	2445	2420	2500	2455	83	740	500	1720	5	1	16622320	401	-25.69	0.53	12	0.15	-94.00	4558.00	3170	20230208	-23.82	2120	20231024	13.92	3170	-23.82	20230208	2120	13.92	20231024	3170	-23.82	20230208	2120	13.92	20231024	1.57	N	075130	500	83 억	318980	N	N	N	N
22	20231227	120635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2405	-65	5	-2.63	55742505	23047	29.60	2430	2450	2395	3210	1730	2470	2418.64	1.92	0	-3475	2510	2490	2465	2445	2420	2500	2455	83	740	500	1720	5	1	16622320	400	-25.59	0.53	12	0.14	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	3170	-24.13	20230208	2120	13.44	20231024	3170	-24.13	20230208	2120	13.44	20231024	1.57	N	075130	500	83 억	318980	N	N	N	N
23	20231227	110639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2415	-55	5	-2.23	48311320	19959	25.63	2430	2450	2395	3210	1730	2470	2420.53	1.92	0	-3166	2510	2490	2465	2445	2420	2500	2455	83	740	500	1720	5	1	16622320	401	-25.69	0.53	12	0.12	-94.00	4558.00	3170	20230208	-23.82	2120	20231024	13.92	3170	-23.82	20230208	2120	13.92	20231024	3170	-23.82	20230208	2120	13.92	20231024	1.57	N	075130	500	83 억	318980	N	N	N	N
24	20231227	100639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2415	-55	5	-2.23	35126265	14479	18.60	2430	2450	2410	3210	1730	2470	2426.01	1.92	0	-3028	2510	2490	2465	2445	2420	2500	2455	83	740	500	1720	5	1	16622320	401	-25.69	0.53	12	0.09	-94.00	4558.00	3170	20230208	-23.82	2120	20231024	13.92	3170	-23.82	20230208	2120	13.92	20231024	3170	-23.82	20230208	2120	13.92	20231024	1.57	N	075130	500	83 억	318980	N	N	N	N
25	20231227	090640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2430	-40	5	-1.62	17971415	7382	9.48	2430	2450	2425	3210	1730	2470	2434.49	1.92	0	-645	2510	2490	2465	2445	2420	2500	2455	83	740	500	1720	5	1	16622320	404	-25.85	0.53	12	0.04	-94.00	4558.00	3170	20230208	-23.34	2120	20231024	14.62	3170	-23.34	20230208	2120	14.62	20231024	3170	-23.34	20230208	2120	14.62	20231024	1.57	N	075130	500	83 억	318980	N	N	N	N
26	20231226	160641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2470	-5	5	-0.20	186717550	75994	200.98	2450	2485	2440	3215	1735	2475	2456.98	1.90	0	2496	2508	2491	2458	2441	2408	2500	2450	83	740	500	1730	5	1	16622320	411	-26.28	0.54	12	0.46	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	3170	-22.08	20230208	2120	16.51	20231024	3170	-22.08	20230208	2120	16.51	20231024	1.60	N	075130	500	83 억	316489	N	N	N	N
27	20231226	150637	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2455	-20	5	-0.81	161940710	65941	174.40	2450	2485	2440	3215	1735	2475	2455.82	1.90	0	2144	2508	2491	2458	2441	2408	2500	2450	83	740	500	1730	5	1	16622320	408	-26.12	0.54	12	0.40	-94.00	4558.00	3170	20230208	-22.56	2120	20231024	15.80	3170	-22.56	20230208	2120	15.80	20231024	3170	-22.56	20230208	2120	15.80	20231024	1.60	N	075130	500	83 억	316489	N	N	N	N
28	20231226	140639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2465	-10	5	-0.40	149379800	60832	160.88	2450	2485	2440	3215	1735	2475	2455.58	1.90	0	2249	2508	2491	2458	2441	2408	2500	2450	83	740	500	1730	5	1	16622320	410	-26.22	0.54	12	0.37	-94.00	4558.00	3170	20230208	-22.24	2120	20231024	16.27	3170	-22.24	20230208	2120	16.27	20231024	3170	-22.24	20230208	2120	16.27	20231024	1.60	N	075130	500	83 억	316489	N	N	N	N
29	20231226	130639	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2455	-20	5	-0.81	136654940	55653	147.19	2450	2485	2440	3215	1735	2475	2455.45	1.90	0	2249	2508	2491	2458	2441	2408	2500	2450	83	740	500	1730	5	1	16622320	408	-26.12	0.54	12	0.33	-94.00	4558.00	3170	20230208	-22.56	2120	20231024	15.80	3170	-22.56	20230208	2120	15.80	20231024	3170	-22.56	20230208	2120	15.80	20231024	1.60	N	075130	500	83 억	316489	N	N	N	N
30	20231226	120638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2460	-15	5	-0.61	132587605	54000	142.82	2450	2485	2440	3215	1735	2475	2455.29	1.90	0	2278	2508	2491	2458	2441	2408	2500	2450	83	740	500	1730	5	1	16622320	409	-26.17	0.54	12	0.32	-94.00	4558.00	3170	20230208	-22.40	2120	20231024	16.04	3170	-22.40	20230208	2120	16.04	20231024	3170	-22.40	20230208	2120	16.04	20231024	1.60	N	075130	500	83 억	316489	N	N	N	N
31	20231226	110641	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2460	-15	5	-0.61	114867945	46760	123.67	2450	2485	2440	3215	1735	2475	2456.51	1.90	0	2278	2508	2491	2458	2441	2408	2500	2450	83	740	500	1730	5	1	16622320	409	-26.17	0.54	12	0.28	-94.00	4558.00	3170	20230208	-22.40	2120	20231024	16.04	3170	-22.40	20230208	2120	16.04	20231024	3170	-22.40	20230208	2120	16.04	20231024	1.60	N	075130	500	83 억	316489	N	N	N	N
32	20231226	100638	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2475	0	3	0.00	40920890	16639	44.01	2450	2485	2440	3215	1735	2475	2459.25	1.90	0	2345	2508	2491	2458	2441	2408	2500	2450	83	740	500	1730	5	1	16622320	411	-26.33	0.54	12	0.10	-94.00	4558.00	3170	20230208	-21.92	2120	20231024	16.75	3170	-21.92	20230208	2120	16.75	20231024	3170	-21.92	20230208	2120	16.75	20231024	1.60	N	075130	500	83 억	316489	N	N	N	N
33	20231226	090640	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2470	-5	5	-0.20	13321020	5434	14.37	2450	2470	2440	3215	1735	2475	2451.04	1.90	0	148	2508	2491	2458	2441	2408	2500	2450	83	740	500	1730	5	1	16622320	411	-26.28	0.54	12	0.03	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	3170	-22.08	20230208	2120	16.51	20231024	3170	-22.08	20230208	2120	16.51	20231024	1.60	N	075130	500	83 억	316489	N	N	N	N
34	20231222	160630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2475	25	2	1.02	92819720	37811	201.74	2450	2475	2425	3185	1715	2450	2454.86	1.92	0	-2274	2486	2467	2456	2437	2426	2462	2432	83	735	500	1710	5	1	16622320	411	-26.33	0.54	12	0.23	-94.00	4558.00	3170	20230208	-21.92	2120	20231024	16.75	3170	-21.92	20230208	2120	16.75	20231024	3170	-21.92	20230208	2120	16.75	20231024	1.71	N	075130	500	83 억	318792	N	N	N	N
35	20231222	150628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2470	20	2	0.82	71252250	29070	155.11	2450	2475	2425	3185	1715	2450	2451.07	1.92	0	-1993	2486	2467	2456	2437	2426	2462	2432	83	735	500	1710	5	1	16622320	411	-26.28	0.54	12	0.17	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	3170	-22.08	20230208	2120	16.51	20231024	3170	-22.08	20230208	2120	16.51	20231024	1.71	N	075130	500	83 억	318792	N	N	N	N
36	20231222	140625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2465	15	2	0.61	38642970	15782	84.21	2450	2475	2425	3185	1715	2450	2448.53	1.92	0	-825	2486	2467	2456	2437	2426	2462	2432	83	735	500	1710	5	1	16622320	410	-26.22	0.54	12	0.09	-94.00	4558.00	3170	20230208	-22.24	2120	20231024	16.27	3170	-22.24	20230208	2120	16.27	20231024	3170	-22.24	20230208	2120	16.27	20231024	1.71	N	075130	500	83 억	318792	N	N	N	N
37	20231222	130627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2470	20	2	0.82	33468940	13688	73.03	2450	2470	2425	3185	1715	2450	2445.06	1.92	0	-816	2486	2467	2456	2437	2426	2462	2432	83	735	500	1710	5	1	16622320	411	-26.28	0.54	12	0.08	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	3170	-22.08	20230208	2120	16.51	20231024	3170	-22.08	20230208	2120	16.51	20231024	1.71	N	075130	500	83 억	318792	N	N	N	N
38	20231222	120625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2465	15	2	0.61	30460390	12466	66.51	2450	2465	2425	3185	1715	2450	2443.37	1.92	0	-752	2486	2467	2456	2437	2426	2462	2432	83	735	500	1710	5	1	16622320	410	-26.22	0.54	12	0.07	-94.00	4558.00	3170	20230208	-22.24	2120	20231024	16.27	3170	-22.24	20230208	2120	16.27	20231024	3170	-22.24	20230208	2120	16.27	20231024	1.71	N	075130	500	83 억	318792	N	N	N	N
39	20231222	110627	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2440	-10	5	-0.41	21923975	8995	47.99	2450	2460	2425	3185	1715	2450	2437.06	1.92	0	-676	2486	2467	2456	2437	2426	2462	2432	83	735	500	1710	5	1	16622320	406	-25.96	0.54	12	0.05	-94.00	4558.00	3170	20230208	-23.03	2120	20231024	15.09	3170	-23.03	20230208	2120	15.09	20231024	3170	-23.03	20230208	2120	15.09	20231024	1.71	N	075130	500	83 억	318792	N	N	N	N
40	20231222	100624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2440	-10	5	-0.41	8848620	3620	19.31	2450	2460	2430	3185	1715	2450	2444.04	1.92	0	-668	2486	2467	2456	2437	2426	2462	2432	83	735	500	1710	5	1	16622320	406	-25.96	0.54	12	0.02	-94.00	4558.00	3170	20230208	-23.03	2120	20231024	15.09	3170	-23.03	20230208	2120	15.09	20231024	3170	-23.03	20230208	2120	15.09	20231024	1.71	N	075130	500	83 억	318792	N	N	N	N
41	20231222	090626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2440	-10	5	-0.41	2983010	1217	6.49	2450	2460	2440	3185	1715	2450	2451.34	1.92	0	-418	2486	2467	2456	2437	2426	2462	2432	83	735	500	1710	5	1	16622320	406	-25.96	0.54	12	0.01	-94.00	4558.00	3170	20230208	-23.03	2120	20231024	15.09	3170	-23.03	20230208	2120	15.09	20231024	3170	-23.03	20230208	2120	15.09	20231024	1.71	N	075130	500	83 억	318792	N	N	N	N
42	20231221	160623	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2450	-15	5	-0.61	46115225	18742	41.42	2475	2475	2445	3200	1730	2465	2460.51	1.94	0	-3346	2505	2485	2460	2440	2415	2495	2450	83	735	500	1720	5	1	16622320	407	-26.06	0.54	12	0.11	-94.00	4558.00	3170	20230208	-22.71	2120	20231024	15.57	3170	-22.71	20230208	2120	15.57	20231024	3170	-22.71	20230208	2120	15.57	20231024	1.76	N	075130	500	83 억	322138	N	N	N	N
43	20231221	150624	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2450	-15	5	-0.61	39466210	16028	35.42	2475	2475	2445	3200	1730	2465	2462.32	1.94	0	-3352	2505	2485	2460	2440	2415	2495	2450	83	735	500	1720	5	1	16622320	407	-26.06	0.54	12	0.10	-94.00	4558.00	3170	20230208	-22.71	2120	20231024	15.57	3170	-22.71	20230208	2120	15.57	20231024	3170	-22.71	20230208	2120	15.57	20231024	1.76	N	075130	500	83 억	322138	N	N	N	N
44	20231221	140623	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2460	-5	5	-0.20	36893835	14980	33.10	2475	2475	2445	3200	1730	2465	2462.86	1.94	0	-2818	2505	2485	2460	2440	2415	2495	2450	83	735	500	1720	5	1	16622320	409	-26.17	0.54	12	0.09	-94.00	4558.00	3170	20230208	-22.40	2120	20231024	16.04	3170	-22.40	20230208	2120	16.04	20231024	3170	-22.40	20230208	2120	16.04	20231024	1.76	N	075130	500	83 억	322138	N	N	N	N
45	20231221	130622	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2470	5	2	0.20	31279375	12696	28.06	2475	2475	2445	3200	1730	2465	2463.71	1.94	0	-2802	2505	2485	2460	2440	2415	2495	2450	83	735	500	1720	5	1	16622320	411	-26.28	0.54	12	0.08	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	3170	-22.08	20230208	2120	16.51	20231024	3170	-22.08	20230208	2120	16.51	20231024	1.76	N	075130	500	83 억	322138	N	N	N	N
46	20231221	120625	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2465	0	3	0.00	25977495	10547	23.31	2475	2475	2445	3200	1730	2465	2463.01	1.94	0	-2802	2505	2485	2460	2440	2415	2495	2450	83	735	500	1720	5	1	16622320	410	-26.22	0.54	12	0.06	-94.00	4558.00	3170	20230208	-22.24	2120	20231024	16.27	3170	-22.24	20230208	2120	16.27	20231024	3170	-22.24	20230208	2120	16.27	20231024	1.76	N	075130	500	83 억	322138	N	N	N	N
47	20231221	110626	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2465	0	3	0.00	25117965	10198	22.54	2475	2475	2450	3200	1730	2465	2463.01	1.94	0	-2509	2505	2485	2460	2440	2415	2495	2450	83	735	500	1720	5	1	16622320	410	-26.22	0.54	12	0.06	-94.00	4558.00	3170	20230208	-22.24	2120	20231024	16.27	3170	-22.24	20230208	2120	16.27	20231024	3170	-22.24	20230208	2120	16.27	20231024	1.76	N	075130	500	83 억	322138	N	N	N	N
48	20231221	100622	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2455	-10	5	-0.41	17860115	7243	16.01	2475	2475	2455	3200	1730	2465	2465.85	1.94	0	-480	2505	2485	2460	2440	2415	2495	2450	83	735	500	1720	5	1	16622320	408	-26.12	0.54	12	0.04	-94.00	4558.00	3170	20230208	-22.56	2120	20231024	15.80	3170	-22.56	20230208	2120	15.80	20231024	3170	-22.56	20230208	2120	15.80	20231024	1.76	N	075130	500	83 억	322138	N	N	N	N
49	20231221	090623	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2470	5	2	0.20	8799220	3559	7.86	2475	2475	2460	3200	1730	2465	2472.55	1.94	0	-675	2505	2485	2460	2440	2415	2495	2450	83	735	500	1720	5	1	16622320	411	-26.28	0.54	12	0.02	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	3170	-22.08	20230208	2120	16.51	20231024	3170	-22.08	20230208	2120	16.51	20231024	1.76	N	075130	500	83 억	322138	N	N	N	N
50	20231220	160625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2465	25	2	1.02	111098020	45252	91.73	2440	2480	2435	3170	1710	2440	2455.12	1.92	0	2875	2466	2452	2436	2422	2406	2445	2415	83	730	500	1700	5	1	16622320	410	-26.22	0.54	12	0.27	-94.00	4558.00	3170	20230208	-22.24	2120	20231024	16.27	3170	-22.24	20230208	2120	16.27	20231024	3170	-22.24	20230208	2120	16.27	20231024	1.81	N	075130	500	83 억	319263	N	N	N	N
51	20231220	150657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2475	35	2	1.43	110015980	44814	90.84	2440	2480	2435	3170	1710	2440	2454.97	1.92	0	2537	2466	2452	2436	2422	2406	2445	2415	83	730	500	1700	5	1	16622320	411	-26.33	0.54	12	0.27	-94.00	4558.00	3170	20230208	-21.92	2120	20231024	16.75	3170	-21.92	20230208	2120	16.75	20231024	3170	-21.92	20230208	2120	16.75	20231024	1.81	N	075130	500	83 억	319263	N	N	N	N
52	20231220	140704	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2475	35	2	1.43	108659850	44265	89.73	2440	2480	2435	3170	1710	2440	2454.78	1.92	0	2564	2466	2452	2436	2422	2406	2445	2415	83	730	500	1700	5	1	16622320	411	-26.33	0.54	12	0.27	-94.00	4558.00	3170	20230208	-21.92	2120	20231024	16.75	3170	-21.92	20230208	2120	16.75	20231024	3170	-21.92	20230208	2120	16.75	20231024	1.81	N	075130	500	83 억	319263	N	N	N	N
53	20231220	130701	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2470	30	2	1.23	106141350	43247	87.67	2440	2480	2435	3170	1710	2440	2454.33	1.92	0	2401	2466	2452	2436	2422	2406	2445	2415	83	730	500	1700	5	1	16622320	411	-26.28	0.54	12	0.26	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	3170	-22.08	20230208	2120	16.51	20231024	3170	-22.08	20230208	2120	16.51	20231024	1.81	N	075130	500	83 억	319263	N	N	N	N
54	20231220	120621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2475	35	2	1.43	104920985	42753	86.67	2440	2480	2435	3170	1710	2440	2454.15	1.92	0	2264	2466	2452	2436	2422	2406	2445	2415	83	730	500	1700	5	1	16622320	411	-26.33	0.54	12	0.26	-94.00	4558.00	3170	20230208	-21.92	2120	20231024	16.75	3170	-21.92	20230208	2120	16.75	20231024	3170	-21.92	20230208	2120	16.75	20231024	1.81	N	075130	500	83 억	319263	N	N	N	N
55	20231220	110624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2465	25	2	1.02	100455845	40946	83.00	2440	2480	2435	3170	1710	2440	2453.40	1.92	0	2003	2466	2452	2436	2422	2406	2445	2415	83	730	500	1700	5	1	16622320	410	-26.22	0.54	12	0.25	-94.00	4558.00	3170	20230208	-22.24	2120	20231024	16.27	3170	-22.24	20230208	2120	16.27	20231024	3170	-22.24	20230208	2120	16.27	20231024	1.81	N	075130	500	83 억	319263	N	N	N	N
56	20231220	100624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2455	15	2	0.61	46986965	19242	39.01	2440	2455	2435	3170	1710	2440	2441.90	1.92	0	1209	2466	2452	2436	2422	2406	2445	2415	83	730	500	1700	5	1	16622320	408	-26.12	0.54	12	0.12	-94.00	4558.00	3170	20230208	-22.56	2120	20231024	15.80	3170	-22.56	20230208	2120	15.80	20231024	3170	-22.56	20230208	2120	15.80	20231024	1.81	N	075130	500	83 억	319263	N	N	N	N
57	20231220	090623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2450	10	2	0.41	5955925	2440	4.95	2440	2450	2440	3170	1710	2440	2440.98	1.92	0	70	2466	2452	2436	2422	2406	2445	2415	83	730	500	1700	5	1	16622320	407	-26.06	0.54	12	0.01	-94.00	4558.00	3170	20230208	-22.71	2120	20231024	15.57	3170	-22.71	20230208	2120	15.57	20231024	3170	-22.71	20230208	2120	15.57	20231024	1.81	N	075130	500	83 억	319263	N	N	N	N
58	20231219	160623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2440	-5	5	-0.20	119893850	49330	181.74	2445	2450	2420	3175	1715	2445	2430.27	1.92	0	-471	2488	2466	2448	2426	2408	2457	2417	83	730	500	1710	5	1	16622320	406	-25.96	0.54	12	0.30	-94.00	4558.00	3170	20230208	-23.03	2120	20231024	15.09	3170	-23.03	20230208	2120	15.09	20231024	3170	-23.03	20230208	2120	15.09	20231024	1.79	N	075130	500	83 억	319382	N	N	N	N
59	20231219	150625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2430	-15	5	-0.61	95728570	39416	145.22	2445	2450	2420	3175	1715	2445	2428.67	1.92	0	-463	2488	2466	2448	2426	2408	2457	2417	83	730	500	1710	5	1	16622320	404	-25.85	0.53	12	0.24	-94.00	4558.00	3170	20230208	-23.34	2120	20231024	14.62	3170	-23.34	20230208	2120	14.62	20231024	3170	-23.34	20230208	2120	14.62	20231024	1.79	N	075130	500	83 억	319382	N	N	N	N
60	20231219	140622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2430	-15	5	-0.61	89252595	36749	135.39	2445	2450	2420	3175	1715	2445	2428.71	1.92	0	-460	2488	2466	2448	2426	2408	2457	2417	83	730	500	1710	5	1	16622320	404	-25.85	0.53	12	0.22	-94.00	4558.00	3170	20230208	-23.34	2120	20231024	14.62	3170	-23.34	20230208	2120	14.62	20231024	3170	-23.34	20230208	2120	14.62	20231024	1.79	N	075130	500	83 억	319382	N	N	N	N
61	20231219	130625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2425	-20	5	-0.82	85655835	35267	129.93	2445	2450	2420	3175	1715	2445	2428.78	1.92	0	-441	2488	2466	2448	2426	2408	2457	2417	83	730	500	1710	5	1	16622320	403	-25.80	0.53	12	0.21	-94.00	4558.00	3170	20230208	-23.50	2120	20231024	14.39	3170	-23.50	20230208	2120	14.39	20231024	3170	-23.50	20230208	2120	14.39	20231024	1.79	N	075130	500	83 억	319382	N	N	N	N
62	20231219	120626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2430	-15	5	-0.61	81918220	33726	124.25	2445	2450	2420	3175	1715	2445	2428.93	1.92	0	-441	2488	2466	2448	2426	2408	2457	2417	83	730	500	1710	5	1	16622320	404	-25.85	0.53	12	0.20	-94.00	4558.00	3170	20230208	-23.34	2120	20231024	14.62	3170	-23.34	20230208	2120	14.62	20231024	3170	-23.34	20230208	2120	14.62	20231024	1.79	N	075130	500	83 억	319382	N	N	N	N
63	20231219	110624	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2435	-10	5	-0.41	78543765	32337	119.14	2445	2450	2420	3175	1715	2445	2428.91	1.92	0	-440	2488	2466	2448	2426	2408	2457	2417	83	730	500	1710	5	1	16622320	405	-25.90	0.53	12	0.19	-94.00	4558.00	3170	20230208	-23.19	2120	20231024	14.86	3170	-23.19	20230208	2120	14.86	20231024	3170	-23.19	20230208	2120	14.86	20231024	1.79	N	075130	500	83 억	319382	N	N	N	N
64	20231219	100622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2435	-10	5	-0.41	45731720	18798	69.26	2445	2450	2425	3175	1715	2445	2432.80	1.92	0	-440	2488	2466	2448	2426	2408	2457	2417	83	730	500	1710	5	1	16622320	405	-25.90	0.53	12	0.11	-94.00	4558.00	3170	20230208	-23.19	2120	20231024	14.86	3170	-23.19	20230208	2120	14.86	20231024	3170	-23.19	20230208	2120	14.86	20231024	1.79	N	075130	500	83 억	319382	N	N	N	N
65	20231219	090621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2450	5	2	0.20	1133095	463	1.71	2445	2450	2445	3175	1715	2445	2447.29	1.92	0	0	2488	2466	2448	2426	2408	2457	2417	83	730	500	1710	5	1	16622320	407	-26.06	0.54	12	0.00	-94.00	4558.00	3170	20230208	-22.71	2120	20231024	15.57	3170	-22.71	20230208	2120	15.57	20231024	3170	-22.71	20230208	2120	15.57	20231024	1.79	N	075130	500	83 억	319382	N	N	N	N
66	20231218	160620	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2445	-5	5	-0.20	65445270	26710	100.11	2455	2470	2430	3185	1715	2450	2450.22	1.93	0	-2356	2520	2485	2465	2430	2410	2475	2420	83	735	500	1710	5	1	16622320	406	-26.01	0.54	12	0.16	-94.00	4558.00	3170	20230208	-22.87	2120	20231024	15.33	3170	-22.87	20230208	2120	15.33	20231024	3170	-22.87	20230208	2120	15.33	20231024	1.76	N	075130	500	83 억	321455	N	N	N	N
67	20231218	150621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2445	-5	5	-0.20	58441245	23836	89.34	2455	2470	2430	3185	1715	2450	2451.81	1.93	0	-2086	2520	2485	2465	2430	2410	2475	2420	83	735	500	1710	5	1	16622320	406	-26.01	0.54	12	0.14	-94.00	4558.00	3170	20230208	-22.87	2120	20231024	15.33	3170	-22.87	20230208	2120	15.33	20231024	3170	-22.87	20230208	2120	15.33	20231024	1.76	N	075130	500	83 억	321455	N	N	N	N
68	20231218	140619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2455	5	2	0.20	47835540	19487	73.04	2455	2470	2440	3185	1715	2450	2454.74	1.93	0	-2121	2520	2485	2465	2430	2410	2475	2420	83	735	500	1710	5	1	16622320	408	-26.12	0.54	12	0.12	-94.00	4558.00	3170	20230208	-22.56	2120	20231024	15.80	3170	-22.56	20230208	2120	15.80	20231024	3170	-22.56	20230208	2120	15.80	20231024	1.76	N	075130	500	83 억	321455	N	N	N	N
69	20231218	130619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2460	10	2	0.41	31292905	12744	47.76	2455	2470	2440	3185	1715	2450	2455.50	1.93	0	-2084	2520	2485	2465	2430	2410	2475	2420	83	735	500	1710	5	1	16622320	409	-26.17	0.54	12	0.08	-94.00	4558.00	3170	20230208	-22.40	2120	20231024	16.04	3170	-22.40	20230208	2120	16.04	20231024	3170	-22.40	20230208	2120	16.04	20231024	1.76	N	075130	500	83 억	321455	N	N	N	N
70	20231218	120615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2460	10	2	0.41	24463365	9973	37.38	2455	2470	2440	3185	1715	2450	2452.96	1.93	0	-1122	2520	2485	2465	2430	2410	2475	2420	83	735	500	1710	5	1	16622320	409	-26.17	0.54	12	0.06	-94.00	4558.00	3170	20230208	-22.40	2120	20231024	16.04	3170	-22.40	20230208	2120	16.04	20231024	3170	-22.40	20230208	2120	16.04	20231024	1.76	N	075130	500	83 억	321455	N	N	N	N
71	20231218	110618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2455	5	2	0.20	19461345	7940	29.76	2455	2465	2440	3185	1715	2450	2451.05	1.93	0	-287	2520	2485	2465	2430	2410	2475	2420	83	735	500	1710	5	1	16622320	408	-26.12	0.54	12	0.05	-94.00	4558.00	3170	20230208	-22.56	2120	20231024	15.80	3170	-22.56	20230208	2120	15.80	20231024	3170	-22.56	20230208	2120	15.80	20231024	1.76	N	075130	500	83 억	321455	N	N	N	N
72	20231218	100618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2460	10	2	0.41	17387750	7096	26.60	2455	2465	2440	3185	1715	2450	2450.36	1.93	0	-222	2520	2485	2465	2430	2410	2475	2420	83	735	500	1710	5	1	16622320	409	-26.17	0.54	12	0.04	-94.00	4558.00	3170	20230208	-22.40	2120	20231024	16.04	3170	-22.40	20230208	2120	16.04	20231024	3170	-22.40	20230208	2120	16.04	20231024	1.76	N	075130	500	83 억	321455	N	N	N	N
73	20231218	090615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2460	10	2	0.41	9097155	3709	13.90	2455	2465	2450	3185	1715	2450	2452.72	1.93	0	-18	2520	2485	2465	2430	2410	2475	2420	83	735	500	1710	5	1	16622320	409	-26.17	0.54	12	0.02	-94.00	4558.00	3170	20230208	-22.40	2120	20231024	16.04	3170	-22.40	20230208	2120	16.04	20231024	3170	-22.40	20230208	2120	16.04	20231024	1.76	N	075130	500	83 억	321455	N	N	N	N
74	20231215	160617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2450	-20	5	-0.81	65649550	26631	94.80	2460	2500	2445	3210	1730	2470	2465.15	1.95	0	-3134	2506	2487	2466	2447	2426	2497	2457	83	740	500	1720	5	1	16622320	407	-26.06	0.54	12	0.16	-94.00	4558.00	3170	20230208	-22.71	2120	20231024	15.57	3170	-22.71	20230208	2120	15.57	20231024	3170	-22.71	20230208	2120	15.57	20231024	1.74	N	075130	500	83 억	324923	N	N	N	N
75	20231215	150619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2460	-10	5	-0.40	61848985	25082	89.28	2460	2500	2445	3210	1730	2470	2465.86	1.95	0	-3070	2506	2487	2466	2447	2426	2497	2457	83	740	500	1720	5	1	16622320	409	-26.17	0.54	12	0.15	-94.00	4558.00	3170	20230208	-22.40	2120	20231024	16.04	3170	-22.40	20230208	2120	16.04	20231024	3170	-22.40	20230208	2120	16.04	20231024	1.74	N	075130	500	83 억	324923	N	N	N	N
76	20231215	140619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2460	-10	5	-0.40	59839425	24264	86.37	2460	2500	2445	3210	1730	2470	2466.17	1.95	0	-3072	2506	2487	2466	2447	2426	2497	2457	83	740	500	1720	5	1	16622320	409	-26.17	0.54	12	0.15	-94.00	4558.00	3170	20230208	-22.40	2120	20231024	16.04	3170	-22.40	20230208	2120	16.04	20231024	3170	-22.40	20230208	2120	16.04	20231024	1.74	N	075130	500	83 억	324923	N	N	N	N
77	20231215	130615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2455	-15	5	-0.61	51747240	20968	74.64	2460	2500	2445	3210	1730	2470	2467.91	1.95	0	-3072	2506	2487	2466	2447	2426	2497	2457	83	740	500	1720	5	1	16622320	408	-26.12	0.54	12	0.13	-94.00	4558.00	3170	20230208	-22.56	2120	20231024	15.80	3170	-22.56	20230208	2120	15.80	20231024	3170	-22.56	20230208	2120	15.80	20231024	1.74	N	075130	500	83 억	324923	N	N	N	N
78	20231215	120616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2460	-10	5	-0.40	40854715	16519	58.80	2460	2500	2455	3210	1730	2470	2473.20	1.95	0	-2926	2506	2487	2466	2447	2426	2497	2457	83	740	500	1720	5	1	16622320	409	-26.17	0.54	12	0.10	-94.00	4558.00	3170	20230208	-22.40	2120	20231024	16.04	3170	-22.40	20230208	2120	16.04	20231024	3170	-22.40	20230208	2120	16.04	20231024	1.74	N	075130	500	83 억	324923	N	N	N	N
79	20231215	110611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2475	5	2	0.20	36377335	14698	52.32	2460	2500	2455	3210	1730	2470	2475.00	1.95	0	-2767	2506	2487	2466	2447	2426	2497	2457	83	740	500	1720	5	1	16622320	411	-26.33	0.54	12	0.09	-94.00	4558.00	3170	20230208	-21.92	2120	20231024	16.75	3170	-21.92	20230208	2120	16.75	20231024	3170	-21.92	20230208	2120	16.75	20231024	1.74	N	075130	500	83 억	324923	N	N	N	N
80	20231215	100616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2470	0	3	0.00	29101485	11746	41.81	2460	2500	2455	3210	1730	2470	2477.59	1.95	0	-2381	2506	2487	2466	2447	2426	2497	2457	83	740	500	1720	5	1	16622320	411	-26.28	0.54	12	0.07	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	3170	-22.08	20230208	2120	16.51	20231024	3170	-22.08	20230208	2120	16.51	20231024	1.74	N	075130	500	83 억	324923	N	N	N	N
81	20231215	090617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2485	15	2	0.61	5619300	2278	8.11	2460	2485	2455	3210	1730	2470	2466.70	1.95	0	-141	2506	2487	2466	2447	2426	2497	2457	83	740	500	1720	5	1	16622320	413	-26.44	0.55	12	0.01	-94.00	4558.00	3170	20230208	-21.61	2120	20231024	17.22	3170	-21.61	20230208	2120	17.22	20231024	3170	-21.61	20230208	2120	17.22	20231024	1.74	N	075130	500	83 억	324923	N	N	N	N
82	20231214	160613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2470	0	3	0.00	69166665	28077	83.65	2450	2485	2445	3210	1730	2470	2463.46	1.96	0	-1585	2540	2505	2455	2420	2370	2480	2395	83	740	500	1720	5	1	16622320	411	-26.28	0.54	12	0.17	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	3170	-22.08	20230208	2120	16.51	20231024	3170	-22.08	20230208	2120	16.51	20231024	1.71	N	075130	500	83 억	326558	N	N	N	N
83	20231214	150635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2470	0	3	0.00	69062945	28035	83.52	2450	2485	2445	3210	1730	2470	2463.45	1.96	0	-1583	2540	2505	2455	2420	2370	2480	2395	83	740	500	1720	5	1	16622320	411	-26.28	0.54	12	0.17	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	3170	-22.08	20230208	2120	16.51	20231024	3170	-22.08	20230208	2120	16.51	20231024	1.71	N	075130	500	83 억	326558	N	N	N	N
84	20231214	140621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2470	0	3	0.00	63478145	25770	76.77	2450	2485	2445	3210	1730	2470	2463.26	1.96	0	-694	2540	2505	2455	2420	2370	2480	2395	83	740	500	1720	5	1	16622320	411	-26.28	0.54	12	0.16	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	3170	-22.08	20230208	2120	16.51	20231024	3170	-22.08	20230208	2120	16.51	20231024	1.71	N	075130	500	83 억	326558	N	N	N	N
85	20231214	130631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2470	0	3	0.00	59463475	24143	71.93	2450	2485	2445	3210	1730	2470	2462.97	1.96	0	-685	2540	2505	2455	2420	2370	2480	2395	83	740	500	1720	5	1	16622320	411	-26.28	0.54	12	0.15	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	3170	-22.08	20230208	2120	16.51	20231024	3170	-22.08	20230208	2120	16.51	20231024	1.71	N	075130	500	83 억	326558	N	N	N	N
86	20231214	120643	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2475	5	2	0.20	52544550	21325	63.53	2450	2485	2445	3210	1730	2470	2463.99	1.96	0	-693	2540	2505	2455	2420	2370	2480	2395	83	740	500	1720	5	1	16622320	411	-26.33	0.54	12	0.13	-94.00	4558.00	3170	20230208	-21.92	2120	20231024	16.75	3170	-21.92	20230208	2120	16.75	20231024	3170	-21.92	20230208	2120	16.75	20231024	1.71	N	075130	500	83 억	326558	N	N	N	N
87	20231214	110616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2470	0	3	0.00	51355655	20844	62.10	2450	2485	2445	3210	1730	2470	2463.81	1.96	0	-636	2540	2505	2455	2420	2370	2480	2395	83	740	500	1720	5	1	16622320	411	-26.28	0.54	12	0.13	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	3170	-22.08	20230208	2120	16.51	20231024	3170	-22.08	20230208	2120	16.51	20231024	1.71	N	075130	500	83 억	326558	N	N	N	N
88	20231214	100608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2465	-5	5	-0.20	27252515	11037	32.88	2450	2485	2445	3210	1730	2470	2469.20	1.96	0	307	2540	2505	2455	2420	2370	2480	2395	83	740	500	1720	5	1	16622320	410	-26.22	0.54	12	0.07	-94.00	4558.00	3170	20230208	-22.24	2120	20231024	16.27	3170	-22.24	20230208	2120	16.27	20231024	3170	-22.24	20230208	2120	16.27	20231024	1.71	N	075130	500	83 억	326558	N	N	N	N
89	20231214	090548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2475	5	2	0.20	8546925	3476	10.36	2450	2480	2445	3210	1730	2470	2458.84	1.96	0	447	2540	2505	2455	2420	2370	2480	2395	83	740	500	1720	5	1	16622320	411	-26.33	0.54	12	0.02	-94.00	4558.00	3170	20230208	-21.92	2120	20231024	16.75	3170	-21.92	20230208	2120	16.75	20231024	3170	-21.92	20230208	2120	16.75	20231024	1.71	N	075130	500	83 억	326558	N	N	N	N
90	20231213	160613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2470	-10	5	-0.40	81457000	33178	56.34	2475	2490	2405	3220	1740	2480	2455.15	1.98	0	-2313	2553	2516	2473	2436	2393	2535	2455	83	740	500	1730	5	1	16622320	411	-26.28	0.54	12	0.20	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	3170	-22.08	20230208	2120	16.51	20231024	3170	-22.08	20230208	2120	16.51	20231024	1.74	N	075130	500	83 억	328911	N	N	N	N
91	20231213	150626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2470	-10	5	-0.40	77502530	31577	53.63	2475	2490	2405	3220	1740	2480	2454.40	1.98	0	-2576	2553	2516	2473	2436	2393	2535	2455	83	740	500	1730	5	1	16622320	411	-26.28	0.54	12	0.19	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	3170	-22.08	20230208	2120	16.51	20231024	3170	-22.08	20230208	2120	16.51	20231024	1.74	N	075130	500	83 억	328911	N	N	N	N
92	20231213	140625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2465	-15	5	-0.60	61024520	24884	42.26	2475	2490	2405	3220	1740	2480	2452.36	1.98	0	-632	2553	2516	2473	2436	2393	2535	2455	83	740	500	1730	5	1	16622320	410	-26.22	0.54	12	0.15	-94.00	4558.00	3170	20230208	-22.24	2120	20231024	16.27	3170	-22.24	20230208	2120	16.27	20231024	3170	-22.24	20230208	2120	16.27	20231024	1.74	N	075130	500	83 억	328911	N	N	N	N
93	20231213	130625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2460	-20	5	-0.81	57865910	23601	40.08	2475	2490	2405	3220	1740	2480	2451.84	1.98	0	-567	2553	2516	2473	2436	2393	2535	2455	83	740	500	1730	5	1	16622320	409	-26.17	0.54	12	0.14	-94.00	4558.00	3170	20230208	-22.40	2120	20231024	16.04	3170	-22.40	20230208	2120	16.04	20231024	3170	-22.40	20230208	2120	16.04	20231024	1.74	N	075130	500	83 억	328911	N	N	N	N
94	20231213	120623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2455	-25	5	-1.01	55795725	22759	38.65	2475	2490	2405	3220	1740	2480	2451.59	1.98	0	-378	2553	2516	2473	2436	2393	2535	2455	83	740	500	1730	5	1	16622320	408	-26.12	0.54	12	0.14	-94.00	4558.00	3170	20230208	-22.56	2120	20231024	15.80	3170	-22.56	20230208	2120	15.80	20231024	3170	-22.56	20230208	2120	15.80	20231024	1.74	N	075130	500	83 억	328911	N	N	N	N
95	20231213	110625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2455	-25	5	-1.01	49442275	20149	34.22	2475	2490	2405	3220	1740	2480	2453.83	1.98	0	-953	2553	2516	2473	2436	2393	2535	2455	83	740	500	1730	5	1	16622320	408	-26.12	0.54	12	0.12	-94.00	4558.00	3170	20230208	-22.56	2120	20231024	15.80	3170	-22.56	20230208	2120	15.80	20231024	3170	-22.56	20230208	2120	15.80	20231024	1.74	N	075130	500	83 억	328911	N	N	N	N
96	20231213	100628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2440	-40	5	-1.61	43132785	17561	29.82	2475	2490	2405	3220	1740	2480	2456.17	1.98	0	-920	2553	2516	2473	2436	2393	2535	2455	83	740	500	1730	5	1	16622320	406	-25.96	0.54	12	0.11	-94.00	4558.00	3170	20230208	-23.03	2120	20231024	15.09	3170	-23.03	20230208	2120	15.09	20231024	3170	-23.03	20230208	2120	15.09	20231024	1.74	N	075130	500	83 억	328911	N	N	N	N
97	20231213	090619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2485	5	2	0.20	8029805	3249	5.52	2475	2485	2460	3220	1740	2480	2471.47	1.98	0	-87	2553	2516	2473	2436	2393	2535	2455	83	740	500	1730	5	1	16622320	413	-26.44	0.55	12	0.02	-94.00	4558.00	3170	20230208	-21.61	2120	20231024	17.22	3170	-21.61	20230208	2120	17.22	20231024	3170	-21.61	20230208	2120	17.22	20231024	1.74	N	075130	500	83 억	328911	N	N	N	N
98	20231212	160558	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2480	55	2	2.27	145233320	58869	130.86	2430	2510	2430	3150	1700	2425	2467.06	1.98	0	-67	2461	2442	2421	2402	2381	2452	2412	83	725	500	1690	5	1	16622320	412	-26.38	0.54	12	0.35	-94.00	4558.00	3170	20230208	-21.77	2120	20231024	16.98	3170	-21.77	20230208	2120	16.98	20231024	3170	-21.77	20230208	2120	16.98	20231024	1.75	N	075130	500	83 억	328682	N	N	N	N
99	20231212	150604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2470	45	2	1.86	144052885	58392	129.80	2430	2510	2430	3150	1700	2425	2467.00	1.98	0	-67	2461	2442	2421	2402	2381	2452	2412	83	725	500	1690	5	1	16622320	411	-26.28	0.54	12	0.35	-94.00	4558.00	3170	20230208	-22.08	2120	20231024	16.51	3170	-22.08	20230208	2120	16.51	20231024	3170	-22.08	20230208	2120	16.51	20231024	1.75	N	075130	500	83 억	328682	N	N	N	N
100	20231212	140536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2480	55	2	2.27	132093680	53548	119.04	2430	2510	2430	3150	1700	2425	2466.83	1.98	0	-146	2461	2442	2421	2402	2381	2452	2412	83	725	500	1690	5	1	16622320	412	-26.38	0.54	12	0.32	-94.00	4558.00	3170	20230208	-21.77	2120	20231024	16.98	3170	-21.77	20230208	2120	16.98	20231024	3170	-21.77	20230208	2120	16.98	20231024	1.75	N	075130	500	83 억	328682	N	N	N	N
101	20231212	130534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2480	55	2	2.27	108237130	43894	97.57	2430	2510	2430	3150	1700	2425	2465.88	1.98	0	-212	2461	2442	2421	2402	2381	2452	2412	83	725	500	1690	5	1	16622320	412	-26.38	0.54	12	0.26	-94.00	4558.00	3170	20230208	-21.77	2120	20231024	16.98	3170	-21.77	20230208	2120	16.98	20231024	3170	-21.77	20230208	2120	16.98	20231024	1.75	N	075130	500	83 억	328682	N	N	N	N
102	20231212	120532	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2475	50	2	2.06	97940440	39740	88.34	2430	2510	2430	3150	1700	2425	2464.53	1.98	0	-729	2461	2442	2421	2402	2381	2452	2412	83	725	500	1690	5	1	16622320	411	-26.33	0.54	12	0.24	-94.00	4558.00	3170	20230208	-21.92	2120	20231024	16.75	3170	-21.92	20230208	2120	16.75	20231024	3170	-21.92	20230208	2120	16.75	20231024	1.75	N	075130	500	83 억	328682	N	N	N	N
103	20231212	110539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2460	35	2	1.44	41044350	16755	37.25	2430	2465	2430	3150	1700	2425	2449.68	1.98	0	-543	2461	2442	2421	2402	2381	2452	2412	83	725	500	1690	5	1	16622320	409	-26.17	0.54	12	0.10	-94.00	4558.00	3170	20230208	-22.40	2120	20231024	16.04	3170	-22.40	20230208	2120	16.04	20231024	3170	-22.40	20230208	2120	16.04	20231024	1.75	N	075130	500	83 억	328682	N	N	N	N
104	20231212	100600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2445	20	2	0.82	23084970	9429	20.96	2430	2460	2430	3150	1700	2425	2448.29	1.98	0	-266	2461	2442	2421	2402	2381	2452	2412	83	725	500	1690	5	1	16622320	406	-26.01	0.54	12	0.06	-94.00	4558.00	3170	20230208	-22.87	2120	20231024	15.33	3170	-22.87	20230208	2120	15.33	20231024	3170	-22.87	20230208	2120	15.33	20231024	1.75	N	075130	500	83 억	328682	N	N	N	N
105	20231212	090559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2435	10	2	0.41	1616010	665	1.48	2430	2435	2430	3150	1700	2425	2430.09	1.98	0	24	2461	2442	2421	2402	2381	2452	2412	83	725	500	1690	5	1	16622320	405	-25.90	0.53	12	0.00	-94.00	4558.00	3170	20230208	-23.19	2120	20231024	14.86	3170	-23.19	20230208	2120	14.86	20231024	3170	-23.19	20230208	2120	14.86	20231024	1.75	N	075130	500	83 억	328682	N	N	N	N
106	20231211	160601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2425	10	2	0.41	108812935	44985	65.32	2420	2440	2400	3135	1695	2415	2418.87	1.92	-5630	4659	2461	2437	2416	2392	2371	2427	2382	83	720	500	1690	5	1	16622320	403	-25.80	0.53	12	0.27	-94.00	4558.00	3170	20230208	-23.50	2120	20231024	14.39	3170	-23.50	20230208	2120	14.39	20231024	3170	-23.50	20230208	2120	14.39	20231024	1.76	N	075130	500	83 억	318624	N	N	N	N
107	20231211	150559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2430	15	2	0.62	101871330	42125	61.17	2420	2440	2400	3135	1695	2415	2418.31	1.92	-5630	3937	2461	2437	2416	2392	2371	2427	2382	83	720	500	1690	5	1	16622320	404	-25.85	0.53	12	0.25	-94.00	4558.00	3170	20230208	-23.34	2120	20231024	14.62	3170	-23.34	20230208	2120	14.62	20231024	3170	-23.34	20230208	2120	14.62	20231024	1.76	N	075130	500	83 억	318624	N	N	N	N
108	20231211	140559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2430	15	2	0.62	91063990	37674	54.70	2420	2440	2400	3135	1695	2415	2417.16	1.92	-5630	3479	2461	2437	2416	2392	2371	2427	2382	83	720	500	1690	5	1	16622320	404	-25.85	0.53	12	0.23	-94.00	4558.00	3170	20230208	-23.34	2120	20231024	14.62	3170	-23.34	20230208	2120	14.62	20231024	3170	-23.34	20230208	2120	14.62	20231024	1.76	N	075130	500	83 억	318624	N	N	N	N
109	20231211	130601	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2430	15	2	0.62	68274880	28246	41.01	2420	2440	2400	3135	1695	2415	2417.15	1.92	-5630	2833	2461	2437	2416	2392	2371	2427	2382	83	720	500	1690	5	1	16622320	404	-25.85	0.53	12	0.17	-94.00	4558.00	3170	20230208	-23.34	2120	20231024	14.62	3170	-23.34	20230208	2120	14.62	20231024	3170	-23.34	20230208	2120	14.62	20231024	1.76	N	075130	500	83 억	318624	N	N	N	N
110	20231211	120559	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2430	15	2	0.62	63304935	26198	38.04	2420	2440	2400	3135	1695	2415	2416.40	1.92	-5630	2369	2461	2437	2416	2392	2371	2427	2382	83	720	500	1690	5	1	16622320	404	-25.85	0.53	12	0.16	-94.00	4558.00	3170	20230208	-23.34	2120	20231024	14.62	3170	-23.34	20230208	2120	14.62	20231024	3170	-23.34	20230208	2120	14.62	20231024	1.76	N	075130	500	83 억	318624	N	N	N	N
111	20231211	110557	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2420	5	2	0.21	50103725	20756	30.14	2420	2440	2400	3135	1695	2415	2413.94	1.92	-5630	1791	2461	2437	2416	2392	2371	2427	2382	83	720	500	1690	5	1	16622320	402	-25.74	0.53	12	0.12	-94.00	4558.00	3170	20230208	-23.66	2120	20231024	14.15	3170	-23.66	20230208	2120	14.15	20231024	3170	-23.66	20230208	2120	14.15	20231024	1.76	N	075130	500	83 억	318624	N	N	N	N
112	20231211	100556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2410	-5	5	-0.21	40191060	16659	24.19	2420	2440	2400	3135	1695	2415	2412.57	1.92	-5630	1363	2461	2437	2416	2392	2371	2427	2382	83	720	500	1690	5	1	16622320	401	-25.64	0.53	12	0.10	-94.00	4558.00	3170	20230208	-23.97	2120	20231024	13.68	3170	-23.97	20230208	2120	13.68	20231024	3170	-23.97	20230208	2120	13.68	20231024	1.76	N	075130	500	83 억	318624	N	N	N	N
113	20231211	090555	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2440	25	2	1.04	2829640	1166	1.69	2420	2440	2420	3135	1695	2415	2426.79	1.92	-5630	0	2461	2437	2416	2392	2371	2427	2382	83	720	500	1690	5	1	16622320	406	-25.96	0.54	12	0.01	-94.00	4558.00	3170	20230208	-23.03	2120	20231024	15.09	3170	-23.03	20230208	2120	15.09	20231024	3170	-23.03	20230208	2120	15.09	20231024	1.76	N	075130	500	83 억	318624	N	N	N	N
114	20231208	160551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2415	0	3	0.00	166876200	68868	87.40	2440	2440	2395	3135	1695	2415	2423.18	1.92	0	5961	2458	2436	2393	2371	2328	2447	2382	83	720	500	1690	5	1	16622320	401	-25.69	0.53	12	0.41	-94.00	4558.00	3170	20230208	-23.82	2120	20231024	13.92	3170	-23.82	20230208	2120	13.92	20231024	3170	-23.82	20230208	2120	13.92	20231024	1.75	N	075130	500	83 억	318624	N	N	N	N
115	20231208	150553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2430	15	2	0.62	156197735	64451	81.79	2440	2440	2395	3135	1695	2415	2423.57	1.92	0	5165	2458	2436	2393	2371	2328	2447	2382	83	720	500	1690	5	1	16622320	404	-25.85	0.53	12	0.39	-94.00	4558.00	3170	20230208	-23.34	2120	20231024	14.62	3170	-23.34	20230208	2120	14.62	20231024	3170	-23.34	20230208	2120	14.62	20231024	1.75	N	075130	500	83 억	318624	N	N	N	N
116	20231208	140551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2420	5	2	0.21	142856690	58943	74.80	2440	2440	2395	3135	1695	2415	2423.70	1.92	0	4540	2458	2436	2393	2371	2328	2447	2382	83	720	500	1690	5	1	16622320	402	-25.74	0.53	12	0.35	-94.00	4558.00	3170	20230208	-23.66	2120	20231024	14.15	3170	-23.66	20230208	2120	14.15	20231024	3170	-23.66	20230208	2120	14.15	20231024	1.75	N	075130	500	83 억	318624	N	N	N	N
117	20231208	130552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2420	5	2	0.21	122584915	50554	64.16	2440	2440	2395	3135	1695	2415	2424.91	1.92	0	3358	2458	2436	2393	2371	2328	2447	2382	83	720	500	1690	5	1	16622320	402	-25.74	0.53	12	0.30	-94.00	4558.00	3170	20230208	-23.66	2120	20231024	14.15	3170	-23.66	20230208	2120	14.15	20231024	3170	-23.66	20230208	2120	14.15	20231024	1.75	N	075130	500	83 억	318624	N	N	N	N
118	20231208	120548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2425	10	2	0.41	114418710	47179	59.87	2440	2440	2395	3135	1695	2415	2425.30	1.92	0	3020	2458	2436	2393	2371	2328	2447	2382	83	720	500	1690	5	1	16622320	403	-25.80	0.53	12	0.28	-94.00	4558.00	3170	20230208	-23.50	2120	20231024	14.39	3170	-23.50	20230208	2120	14.39	20231024	3170	-23.50	20230208	2120	14.39	20231024	1.75	N	075130	500	83 억	318624	N	N	N	N
119	20231208	110547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2425	10	2	0.41	101775170	41962	53.25	2440	2440	2395	3135	1695	2415	2425.52	1.92	0	2497	2458	2436	2393	2371	2328	2447	2382	83	720	500	1690	5	1	16622320	403	-25.80	0.53	12	0.25	-94.00	4558.00	3170	20230208	-23.50	2120	20231024	14.39	3170	-23.50	20230208	2120	14.39	20231024	3170	-23.50	20230208	2120	14.39	20231024	1.75	N	075130	500	83 억	318624	N	N	N	N
120	20231208	100554	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2430	15	2	0.62	96841015	39926	50.67	2440	2440	2395	3135	1695	2415	2425.62	1.92	0	1451	2458	2436	2393	2371	2328	2447	2382	83	720	500	1690	5	1	16622320	404	-25.85	0.53	12	0.24	-94.00	4558.00	3170	20230208	-23.34	2120	20231024	14.62	3170	-23.34	20230208	2120	14.62	20231024	3170	-23.34	20230208	2120	14.62	20231024	1.75	N	075130	500	83 억	318624	N	N	N	N
121	20231208	090546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2415	0	3	0.00	61633435	25353	32.18	2440	2440	2415	3135	1695	2415	2431.28	1.92	0	1294	2458	2436	2393	2371	2328	2447	2382	83	720	500	1690	5	1	16622320	401	-25.69	0.53	12	0.15	-94.00	4558.00	3170	20230208	-23.82	2120	20231024	13.92	3170	-23.82	20230208	2120	13.92	20231024	3170	-23.82	20230208	2120	13.92	20231024	1.75	N	075130	500	83 억	318624	N	N	N	N
122	20231207	160549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2415	-5	5	-0.21	141593800	59376	160.76	2410	2415	2350	3145	1695	2420	2384.67	1.90	0	2136	2453	2436	2403	2386	2353	2445	2395	83	725	500	1690	5	1	16622320	401	-25.69	0.53	12	0.36	-94.00	4558.00	3170	20230208	-23.82	2120	20231024	13.92	3170	-23.82	20230208	2120	13.92	20231024	3170	-23.82	20230208	2120	13.92	20231024	1.73	N	075130	500	83 억	316647	N	N	N	N
123	20231207	150550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2380	-40	5	-1.65	132788925	55711	150.84	2410	2415	2350	3145	1695	2420	2383.50	1.90	0	1988	2453	2436	2403	2386	2353	2445	2395	83	725	500	1690	5	1	16622320	396	-25.32	0.52	12	0.34	-94.00	4558.00	3170	20230208	-24.92	2120	20231024	12.26	3170	-24.92	20230208	2120	12.26	20231024	3170	-24.92	20230208	2120	12.26	20231024	1.73	N	075130	500	83 억	316647	N	N	N	N
124	20231207	140546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	-25	5	-1.03	111222810	46699	126.44	2410	2415	2350	3145	1695	2420	2381.66	1.90	0	1496	2453	2436	2403	2386	2353	2445	2395	83	725	500	1690	5	1	16622320	398	-25.48	0.53	12	0.28	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.73	N	075130	500	83 억	316647	N	N	N	N
125	20231207	130547	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2405	-15	5	-0.62	94293095	39641	107.33	2410	2415	2350	3145	1695	2420	2378.63	1.90	0	1343	2453	2436	2403	2386	2353	2445	2395	83	725	500	1690	5	1	16622320	400	-25.59	0.53	12	0.24	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	3170	-24.13	20230208	2120	13.44	20231024	3170	-24.13	20230208	2120	13.44	20231024	1.73	N	075130	500	83 억	316647	N	N	N	N
126	20231207	120548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2400	-20	5	-0.83	91685900	38558	104.40	2410	2415	2350	3145	1695	2420	2377.82	1.90	0	1330	2453	2436	2403	2386	2353	2445	2395	83	725	500	1690	5	1	16622320	399	-25.53	0.53	12	0.23	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	3170	-24.29	20230208	2120	13.21	20231024	3170	-24.29	20230208	2120	13.21	20231024	1.73	N	075130	500	83 억	316647	N	N	N	N
127	20231207	110545	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2390	-30	5	-1.24	79174480	33325	90.23	2410	2415	2350	3145	1695	2420	2375.77	1.90	0	2417	2453	2436	2403	2386	2353	2445	2395	83	725	500	1690	5	1	16622320	397	-25.43	0.52	12	0.20	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	3170	-24.61	20230208	2120	12.74	20231024	3170	-24.61	20230208	2120	12.74	20231024	1.73	N	075130	500	83 억	316647	N	N	N	N
128	20231207	100543	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	-25	5	-1.03	21582925	9025	24.44	2410	2415	2380	3145	1695	2420	2391.33	1.90	0	42	2453	2436	2403	2386	2353	2445	2395	83	725	500	1690	5	1	16622320	398	-25.48	0.53	12	0.05	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.73	N	075130	500	83 억	316647	N	N	N	N
129	20231207	090549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2405	-15	5	-0.62	2235005	928	2.51	2410	2415	2405	3145	1695	2420	2407.87	1.90	0	40	2453	2436	2403	2386	2353	2445	2395	83	725	500	1690	5	1	16622320	400	-25.59	0.53	12	0.01	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	3170	-24.13	20230208	2120	13.44	20231024	3170	-24.13	20230208	2120	13.44	20231024	1.73	N	075130	500	83 억	316647	N	N	N	N
130	20231206	160539	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2420	35	2	1.47	88513365	36933	41.56	2385	2420	2370	3100	1670	2385	2396.11	1.89	0	2569	2438	2411	2383	2356	2328	2397	2342	83	715	500	1660	5	1	16622320	402	-25.74	0.53	12	0.22	-94.00	4558.00	3170	20230208	-23.66	2120	20231024	14.15	3170	-23.66	20230208	2120	14.15	20231024	3170	-23.66	20230208	2120	14.15	20231024	1.76	N	075130	500	83 억	314517	N	N	N	N
131	20231206	150549	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2405	20	2	0.84	78427365	32762	36.86	2385	2420	2370	3100	1670	2385	2393.85	1.89	0	2564	2438	2411	2383	2356	2328	2397	2342	83	715	500	1660	5	1	16622320	400	-25.59	0.53	12	0.20	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	3170	-24.13	20230208	2120	13.44	20231024	3170	-24.13	20230208	2120	13.44	20231024	1.76	N	075130	500	83 억	314517	N	N	N	N
132	20231206	140547	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2405	20	2	0.84	60108645	25164	28.31	2385	2410	2370	3100	1670	2385	2388.68	1.89	0	1275	2438	2411	2383	2356	2328	2397	2342	83	715	500	1660	5	1	16622320	400	-25.59	0.53	12	0.15	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	3170	-24.13	20230208	2120	13.44	20231024	3170	-24.13	20230208	2120	13.44	20231024	1.76	N	075130	500	83 억	314517	N	N	N	N
133	20231206	130542	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2400	15	2	0.63	49863275	20899	23.52	2385	2400	2370	3100	1670	2385	2385.92	1.89	0	1047	2438	2411	2383	2356	2328	2397	2342	83	715	500	1660	5	1	16622320	399	-25.53	0.53	12	0.13	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	3170	-24.29	20230208	2120	13.21	20231024	3170	-24.29	20230208	2120	13.21	20231024	1.76	N	075130	500	83 억	314517	N	N	N	N
134	20231206	120538	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2395	10	2	0.42	43392515	18195	20.47	2385	2395	2370	3100	1670	2385	2384.86	1.89	0	301	2438	2411	2383	2356	2328	2397	2342	83	715	500	1660	5	1	16622320	398	-25.48	0.53	12	0.11	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.76	N	075130	500	83 억	314517	N	N	N	N
135	20231206	110550	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2395	10	2	0.42	34157735	14333	16.13	2385	2395	2370	3100	1670	2385	2383.15	1.89	0	-224	2438	2411	2383	2356	2328	2397	2342	83	715	500	1660	5	1	16622320	398	-25.48	0.53	12	0.09	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.76	N	075130	500	83 억	314517	N	N	N	N
136	20231206	100545	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2370	-15	5	-0.63	21716255	9123	10.27	2385	2385	2370	3100	1670	2385	2380.39	1.89	0	-204	2438	2411	2383	2356	2328	2397	2342	83	715	500	1660	5	1	16622320	394	-25.21	0.52	12	0.05	-94.00	4558.00	3170	20230208	-25.24	2120	20231024	11.79	3170	-25.24	20230208	2120	11.79	20231024	3170	-25.24	20230208	2120	11.79	20231024	1.76	N	075130	500	83 억	314517	N	N	N	N
137	20231206	090543	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2385	0	3	0.00	8461980	3548	3.99	2385	2385	2385	3100	1670	2385	2385.00	1.89	0	-446	2438	2411	2383	2356	2328	2397	2342	83	715	500	1660	5	1	16622320	396	-25.37	0.52	12	0.02	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	3170	-24.76	20230208	2120	12.50	20231024	3170	-24.76	20230208	2120	12.50	20231024	1.76	N	075130	500	83 억	314517	N	N	N	N
138	20231205	160547	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2385	-25	5	-1.04	211386405	88809	127.17	2405	2410	2355	3130	1690	2410	2380.24	1.88	0	3869	2436	2422	2401	2387	2366	2430	2395	83	720	500	1680	5	1	16622320	396	-25.37	0.52	12	0.53	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	3170	-24.76	20230208	2120	12.50	20231024	3170	-24.76	20230208	2120	12.50	20231024	1.78	N	075130	500	83 억	312392	N	N	N	N
139	20231205	150544	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2385	-25	5	-1.04	205484725	86334	123.63	2405	2410	2355	3130	1690	2410	2380.11	1.88	0	4675	2436	2422	2401	2387	2366	2430	2395	83	720	500	1680	5	1	16622320	396	-25.37	0.52	12	0.52	-94.00	4558.00	3170	20230208	-24.76	2120	20231024	12.50	3170	-24.76	20230208	2120	12.50	20231024	3170	-24.76	20230208	2120	12.50	20231024	1.78	N	075130	500	83 억	312392	N	N	N	N
140	20231205	140545	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2390	-20	5	-0.83	191717340	80552	115.35	2405	2410	2355	3130	1690	2410	2380.04	1.88	0	4172	2436	2422	2401	2387	2366	2430	2395	83	720	500	1680	5	1	16622320	397	-25.43	0.52	12	0.48	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	3170	-24.61	20230208	2120	12.74	20231024	3170	-24.61	20230208	2120	12.74	20231024	1.78	N	075130	500	83 억	312392	N	N	N	N
141	20231205	130543	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2405	-5	5	-0.21	185558195	77977	111.66	2405	2410	2355	3130	1690	2410	2379.65	1.88	0	4182	2436	2422	2401	2387	2366	2430	2395	83	720	500	1680	5	1	16622320	400	-25.59	0.53	12	0.47	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	3170	-24.13	20230208	2120	13.44	20231024	3170	-24.13	20230208	2120	13.44	20231024	1.78	N	075130	500	83 억	312392	N	N	N	N
142	20231205	120539	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2370	-40	5	-1.66	129651135	54388	77.88	2405	2410	2370	3130	1690	2410	2383.82	1.88	0	3078	2436	2422	2401	2387	2366	2430	2395	83	720	500	1680	5	1	16622320	394	-25.21	0.52	12	0.33	-94.00	4558.00	3170	20230208	-25.24	2120	20231024	11.79	3170	-25.24	20230208	2120	11.79	20231024	3170	-25.24	20230208	2120	11.79	20231024	1.78	N	075130	500	83 억	312392	N	N	N	N
143	20231205	110540	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2395	-15	5	-0.62	59345685	24800	35.51	2405	2410	2380	3130	1690	2410	2392.97	1.88	0	1318	2436	2422	2401	2387	2366	2430	2395	83	720	500	1680	5	1	16622320	398	-25.48	0.53	12	0.15	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.78	N	075130	500	83 억	312392	N	N	N	N
144	20231205	100541	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2395	-15	5	-0.62	19254355	8029	11.50	2405	2410	2385	3130	1690	2410	2398.10	1.88	0	479	2436	2422	2401	2387	2366	2430	2395	83	720	500	1680	5	1	16622320	398	-25.48	0.53	12	0.05	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.78	N	075130	500	83 억	312392	N	N	N	N
145	20231205	090539	55	60.00	KOSDAQ	컴퓨터서비스	N	N	N	Y	60	N	2400	-10	5	-0.41	6057800	2528	3.62	2405	2405	2385	3130	1690	2410	2396.28	1.88	0	435	2436	2422	2401	2387	2366	2430	2395	83	720	500	1680	5	1	16622320	399	-25.53	0.53	12	0.02	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	3170	-24.29	20230208	2120	13.21	20231024	3170	-24.29	20230208	2120	13.21	20231024	1.78	N	075130	500	83 억	312392	N	N	N	N
146	20231204	160540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2410	20	2	0.84	167149395	69748	204.26	2390	2415	2380	3105	1675	2390	2396.45	1.86	0	2650	2423	2406	2388	2371	2353	2415	2380	83	715	500	1670	5	1	16622320	401	-25.64	0.53	12	0.42	-94.00	4558.00	3170	20230208	-23.97	2120	20231024	13.68	3170	-23.97	20230208	2120	13.68	20231024	3170	-23.97	20230208	2120	13.68	20231024	1.76	N	075130	500	83 억	309815	N	N	N	N
147	20231204	150542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	5	2	0.21	153316665	63958	187.30	2390	2415	2380	3105	1675	2390	2397.15	1.86	0	2190	2423	2406	2388	2371	2353	2415	2380	83	715	500	1670	5	1	16622320	398	-25.48	0.53	12	0.38	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.76	N	075130	500	83 억	309815	N	N	N	N
148	20231204	140538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2405	15	2	0.63	130178575	54320	159.08	2390	2415	2380	3105	1675	2390	2396.51	1.86	0	1720	2423	2406	2388	2371	2353	2415	2380	83	715	500	1670	5	1	16622320	400	-25.59	0.53	12	0.33	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	3170	-24.13	20230208	2120	13.44	20231024	3170	-24.13	20230208	2120	13.44	20231024	1.76	N	075130	500	83 억	309815	N	N	N	N
149	20231204	130536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2400	10	2	0.42	111592120	46572	136.39	2390	2415	2380	3105	1675	2390	2396.12	1.86	0	1055	2423	2406	2388	2371	2353	2415	2380	83	715	500	1670	5	1	16622320	399	-25.53	0.53	12	0.28	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	3170	-24.29	20230208	2120	13.21	20231024	3170	-24.29	20230208	2120	13.21	20231024	1.76	N	075130	500	83 억	309815	N	N	N	N
150	20231204	120535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2405	15	2	0.63	88878555	37073	108.57	2390	2415	2390	3105	1675	2390	2397.39	1.86	0	786	2423	2406	2388	2371	2353	2415	2380	83	715	500	1670	5	1	16622320	400	-25.59	0.53	12	0.22	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	3170	-24.13	20230208	2120	13.44	20231024	3170	-24.13	20230208	2120	13.44	20231024	1.76	N	075130	500	83 억	309815	N	N	N	N
151	20231204	110539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2400	10	2	0.42	83521380	34842	102.04	2390	2415	2390	3105	1675	2390	2397.15	1.86	0	796	2423	2406	2388	2371	2353	2415	2380	83	715	500	1670	5	1	16622320	399	-25.53	0.53	12	0.21	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	3170	-24.29	20230208	2120	13.21	20231024	3170	-24.29	20230208	2120	13.21	20231024	1.76	N	075130	500	83 억	309815	N	N	N	N
152	20231204	100537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2405	15	2	0.63	39320295	16401	48.03	2390	2415	2390	3105	1675	2390	2397.43	1.86	0	277	2423	2406	2388	2371	2353	2415	2380	83	715	500	1670	5	1	16622320	400	-25.59	0.53	12	0.10	-94.00	4558.00	3170	20230208	-24.13	2120	20231024	13.44	3170	-24.13	20230208	2120	13.44	20231024	3170	-24.13	20230208	2120	13.44	20231024	1.76	N	075130	500	83 억	309815	N	N	N	N
153	20231204	090537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	5	2	0.21	10381760	4343	12.72	2390	2395	2390	3105	1675	2390	2390.46	1.86	0	-61	2423	2406	2388	2371	2353	2415	2380	83	715	500	1670	5	1	16622320	398	-25.48	0.53	12	0.03	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.76	N	075130	500	83 억	309815	N	N	N	N
154	20231201	160537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2390	5	2	0.21	81461345	34097	66.29	2375	2405	2370	3100	1670	2385	2389.13	1.85	0	2647	2481	2432	2366	2317	2251	2457	2342	83	715	500	1660	5	1	16622320	397	-25.43	0.52	12	0.21	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	3170	-24.61	20230208	2120	12.74	20231024	3170	-24.61	20230208	2120	12.74	20231024	1.75	N	075130	500	83 억	307168	N	N	N	N
155	20231201	150536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2390	5	2	0.21	76879750	32180	62.56	2375	2405	2370	3100	1670	2385	2389.08	1.85	0	2566	2481	2432	2366	2317	2251	2457	2342	83	715	500	1660	5	1	16622320	397	-25.43	0.52	12	0.19	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	3170	-24.61	20230208	2120	12.74	20231024	3170	-24.61	20230208	2120	12.74	20231024	1.75	N	075130	500	83 억	307168	N	N	N	N
156	20231201	140536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2395	10	2	0.42	65078270	27248	52.98	2375	2405	2370	3100	1670	2385	2388.39	1.85	0	2177	2481	2432	2366	2317	2251	2457	2342	83	715	500	1660	5	1	16622320	398	-25.48	0.53	12	0.16	-94.00	4558.00	3170	20230208	-24.45	2120	20231024	12.97	3170	-24.45	20230208	2120	12.97	20231024	3170	-24.45	20230208	2120	12.97	20231024	1.75	N	075130	500	83 억	307168	N	N	N	N
157	20231201	130536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2390	5	2	0.21	61497745	25750	50.06	2375	2405	2370	3100	1670	2385	2388.29	1.85	0	1809	2481	2432	2366	2317	2251	2457	2342	83	715	500	1660	5	1	16622320	397	-25.43	0.52	12	0.15	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	3170	-24.61	20230208	2120	12.74	20231024	3170	-24.61	20230208	2120	12.74	20231024	1.75	N	075130	500	83 억	307168	N	N	N	N
158	20231201	120540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2400	15	2	0.63	52892320	22152	43.07	2375	2405	2370	3100	1670	2385	2387.72	1.85	0	1199	2481	2432	2366	2317	2251	2457	2342	83	715	500	1660	5	1	16622320	399	-25.53	0.53	12	0.13	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	3170	-24.29	20230208	2120	13.21	20231024	3170	-24.29	20230208	2120	13.21	20231024	1.75	N	075130	500	83 억	307168	N	N	N	N
159	20231201	110537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2400	15	2	0.63	47195785	19773	38.44	2375	2405	2370	3100	1670	2385	2386.90	1.85	0	1092	2481	2432	2366	2317	2251	2457	2342	83	715	500	1660	5	1	16622320	399	-25.53	0.53	12	0.12	-94.00	4558.00	3170	20230208	-24.29	2120	20231024	13.21	3170	-24.29	20230208	2120	13.21	20231024	3170	-24.29	20230208	2120	13.21	20231024	1.75	N	075130	500	83 억	307168	N	N	N	N
160	20231201	100540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2390	5	2	0.21	20806760	8743	17.00	2375	2395	2370	3100	1670	2385	2379.70	1.85	0	771	2481	2432	2366	2317	2251	2457	2342	83	715	500	1660	5	1	16622320	397	-25.43	0.52	12	0.05	-94.00	4558.00	3170	20230208	-24.61	2120	20231024	12.74	3170	-24.61	20230208	2120	12.74	20231024	3170	-24.61	20230208	2120	12.74	20231024	1.75	N	075130	500	83 억	307168	N	N	N	N
161	20231201	090534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N		N	2375	-10	5	-0.42	9684515	4077	7.93	2375	2375	2370	3100	1670	2385	2374.91	1.85	0	229	2481	2432	2366	2317	2251	2457	2342	83	715	500	1660	5	1	16622320	395	-25.27	0.52	12	0.02	-94.00	4558.00	3170	20230208	-25.08	2120	20231024	12.03	3170	-25.08	20230208	2120	12.03	20231024	3170	-25.08	20230208	2120	12.03	20231024	1.75	N	075130	500	83 억	307168	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History