KissMeData/124500/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160918	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7440	340	2	4.79	9524319170	1298113	61.40	7000	7630	6820	9230	4970	7100	7336.67	4.42	-21673	-12906	7846	7472	6926	6552	6006	7660	6740	113	2130	500	0	10	1	22584246	1680	87.53	2.78	12	5.75	85.00	2681.00	9400	20231219	-20.85	3190	20231027	133.23	9400	-20.85	20231219	3190	133.23	20231027	9400	-20.85	20231219	3190	133.23	20231027	4.08	N	124500	500	112 억		997876	N	N	0	N	02	N
3	20231229	150905	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7440	340	2	4.79	9524319170	1298113	61.40	7000	7630	6820	9230	4970	7100	7336.67	4.42	-21673	-12906	7846	7472	6926	6552	6006	7660	6740	113	2130	500	0	10	1	22584246	1680	87.53	2.78	12	5.75	85.00	2681.00	9400	20231219	-20.85	3190	20231027	133.23	9400	-20.85	20231219	3190	133.23	20231027	9400	-20.85	20231219	3190	133.23	20231027	4.08	N	124500	500	112 억		997876	N	N	0	N	02	N
4	20231229	140904	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7440	340	2	4.79	9524319170	1298113	61.40	7000	7630	6820	9230	4970	7100	7336.67	4.42	-21673	-12906	7846	7472	6926	6552	6006	7660	6740	113	2130	500	0	10	1	22584246	1680	87.53	2.78	12	5.75	85.00	2681.00	9400	20231219	-20.85	3190	20231027	133.23	9400	-20.85	20231219	3190	133.23	20231027	9400	-20.85	20231219	3190	133.23	20231027	4.08	N	124500	500	112 억		997876	N	N	0	N	02	N
5	20231229	130905	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7440	340	2	4.79	9524319170	1298113	61.40	7000	7630	6820	9230	4970	7100	7336.67	4.42	-21673	-12906	7846	7472	6926	6552	6006	7660	6740	113	2130	500	0	10	1	22584246	1680	87.53	2.78	12	5.75	85.00	2681.00	9400	20231219	-20.85	3190	20231027	133.23	9400	-20.85	20231219	3190	133.23	20231027	9400	-20.85	20231219	3190	133.23	20231027	4.08	N	124500	500	112 억		997876	N	N	0	N	02	N
6	20231229	120907	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7440	340	2	4.79	9524319170	1298113	61.40	7000	7630	6820	9230	4970	7100	7336.67	4.42	-21673	-12906	7846	7472	6926	6552	6006	7660	6740	113	2130	500	0	10	1	22584246	1680	87.53	2.78	12	5.75	85.00	2681.00	9400	20231219	-20.85	3190	20231027	133.23	9400	-20.85	20231219	3190	133.23	20231027	9400	-20.85	20231219	3190	133.23	20231027	4.08	N	124500	500	112 억		997876	N	N	0	N	02	N
7	20231229	110826	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7440	340	2	4.79	9524319170	1298113	61.40	7000	7630	6820	9230	4970	7100	7336.67	4.42	-21673	-12906	7846	7472	6926	6552	6006	7660	6740	113	2130	500	0	10	1	22584246	1680	87.53	2.78	12	5.75	85.00	2681.00	9400	20231219	-20.85	3190	20231027	133.23	9400	-20.85	20231219	3190	133.23	20231027	9400	-20.85	20231219	3190	133.23	20231027	4.08	N	124500	500	112 억		997876	N	N	0	N	02	N
8	20231229	100835	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7440	340	2	4.79	9524319170	1298113	61.40	7000	7630	6820	9230	4970	7100	7336.67	4.42	-21673	-12906	7846	7472	6926	6552	6006	7660	6740	113	2130	500	0	10	1	22584246	1680	87.53	2.78	12	5.75	85.00	2681.00	9400	20231219	-20.85	3190	20231027	133.23	9400	-20.85	20231219	3190	133.23	20231027	9400	-20.85	20231219	3190	133.23	20231027	4.08	N	124500	500	112 억		997876	N	N	0	N	02	N
9	20231229	090834	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7440	340	2	4.79	9524319170	1298113	61.40	7000	7630	6820	9230	4970	7100	7336.67	4.42	-21673	-12906	7846	7472	6926	6552	6006	7660	6740	113	2130	500	0	10	1	22584246	1680	87.53	2.78	12	5.75	85.00	2681.00	9400	20231219	-20.85	3190	20231027	133.23	9400	-20.85	20231219	3190	133.23	20231027	9400	-20.85	20231219	3190	133.23	20231027	4.08	N	124500	500	112 억		997876	N	N	0	N	02	N
10	20231228	160826	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7440	340	2	4.79	9436113180	1286192	60.84	7000	7630	6820	9230	4970	7100	7336.67	4.51	0	-12906	7846	7472	6926	6552	6006	7660	6740	113	2130	500	0	10	1	22584246	1680	87.53	2.78	12	5.70	85.00	2681.00	9400	20231219	-20.85	3190	20231027	133.23	9400	-20.85	20231219	3190	133.23	20231027	9400	-20.85	20231219	3190	133.23	20231027	4.08	N	124500	500	112 억		1019549	N	N	0	N	02	N
11	20231228	150833	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7390	290	2	4.08	9150661440	1247719	59.02	7000	7630	6820	9230	4970	7100	7334.26	4.51	0	-15501	7846	7472	6926	6552	6006	7660	6740	113	2130	500	0	10	1	22584246	1669	86.94	2.76	12	5.52	85.00	2681.00	9400	20231219	-21.38	3190	20231027	131.66	9400	-21.38	20231219	3190	131.66	20231027	9400	-21.38	20231219	3190	131.66	20231027	4.08	N	124500	500	112 억		1019549	N	N	0	N	02	N
12	20231228	140826	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7430	330	2	4.65	8690946800	1185933	56.09	7000	7630	6820	9230	4970	7100	7328.72	4.51	0	-21352	7846	7472	6926	6552	6006	7660	6740	113	2130	500	0	10	1	22584246	1678	87.41	2.77	12	5.25	85.00	2681.00	9400	20231219	-20.96	3190	20231027	132.92	9400	-20.96	20231219	3190	132.92	20231027	9400	-20.96	20231219	3190	132.92	20231027	4.08	N	124500	500	112 억		1019549	N	N	0	N	02	N
13	20231228	130825	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7380	280	2	3.94	8261068720	1127781	53.34	7000	7630	6820	9230	4970	7100	7325.44	4.51	0	-28717	7846	7472	6926	6552	6006	7660	6740	113	2130	500	0	10	1	22584246	1667	86.82	2.75	12	4.99	85.00	2681.00	9400	20231219	-21.49	3190	20231027	131.35	9400	-21.49	20231219	3190	131.35	20231027	9400	-21.49	20231219	3190	131.35	20231027	4.08	N	124500	500	112 억		1019549	N	N	0	N	02	N
14	20231228	120828	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7290	190	2	2.68	7757678220	1058579	50.07	7000	7630	6820	9230	4970	7100	7328.79	4.51	0	-39542	7846	7472	6926	6552	6006	7660	6740	113	2130	500	0	10	1	22584246	1646	85.76	2.72	12	4.69	85.00	2681.00	9400	20231219	-22.45	3190	20231027	128.53	9400	-22.45	20231219	3190	128.53	20231027	9400	-22.45	20231219	3190	128.53	20231027	4.08	N	124500	500	112 억		1019549	N	N	0	N	02	N
15	20231228	110830	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7390	290	2	4.08	7141634140	974638	46.10	7000	7630	6820	9230	4970	7100	7327.91	4.51	0	-45127	7846	7472	6926	6552	6006	7660	6740	113	2130	500	0	10	1	22584246	1669	86.94	2.76	12	4.32	85.00	2681.00	9400	20231219	-21.38	3190	20231027	131.66	9400	-21.38	20231219	3190	131.66	20231027	9400	-21.38	20231219	3190	131.66	20231027	4.08	N	124500	500	112 억		1019549	N	N	0	N	02	N
16	20231228	100825	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	300	2	4.23	5461745920	750055	35.48	7000	7590	6820	9230	4970	7100	7282.25	4.51	0	-48034	7846	7472	6926	6552	6006	7660	6740	113	2130	500	0	10	1	22584246	1671	87.06	2.76	12	3.32	85.00	2681.00	9400	20231219	-21.28	3190	20231027	131.97	9400	-21.28	20231219	3190	131.97	20231027	9400	-21.28	20231219	3190	131.97	20231027	4.08	N	124500	500	112 억		1019549	N	N	0	N	02	N
17	20231228	090831	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6970	-130	5	-1.83	545168930	78688	3.72	7000	7040	6820	9230	4970	7100	6924.06	4.51	0	-13073	7846	7472	6926	6552	6006	7660	6740	113	2130	500	0	10	1	22584246	1574	82.00	2.60	12	0.35	85.00	2681.00	9400	20231219	-25.85	3190	20231027	118.50	9400	-25.85	20231219	3190	118.50	20231027	9400	-25.85	20231219	3190	118.50	20231027	4.08	N	124500	500	112 억		1019549	N	N	0	N	02	N
18	20231227	160818	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7100	500	2	7.58	14318372580	2097910	260.10	6900	7300	6380	8580	4620	6600	6824.51	4.21	0	75748	7333	6966	6783	6416	6233	6875	6325	113	1980	500	0	10	1	22584246	1603	83.53	2.65	12	9.29	85.00	2681.00	9400	20231219	-24.47	3190	20231027	122.57	9400	-24.47	20231219	3190	122.57	20231027	9400	-24.47	20231219	3190	122.57	20231027	5.02	N	124500	500	112 억		951750	N	N	0	N	02	N
19	20231227	150831	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7020	420	2	6.36	13993865990	2051937	254.40	6900	7300	6380	8580	4620	6600	6819.83	4.21	0	77519	7333	6966	6783	6416	6233	6875	6325	113	1980	500	0	10	1	22584246	1585	82.59	2.62	12	9.09	85.00	2681.00	9400	20231219	-25.32	3190	20231027	120.06	9400	-25.32	20231219	3190	120.06	20231027	9400	-25.32	20231219	3190	120.06	20231027	5.02	N	124500	500	112 억		951750	N	N	0	N	02	N
20	20231227	140827	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6960	360	2	5.45	12869675410	1892500	234.63	6900	7300	6380	8580	4620	6600	6800.36	4.21	0	92896	7333	6966	6783	6416	6233	6875	6325	113	1980	500	0	10	1	22584246	1572	81.88	2.60	12	8.38	85.00	2681.00	9400	20231219	-25.96	3190	20231027	118.18	9400	-25.96	20231219	3190	118.18	20231027	9400	-25.96	20231219	3190	118.18	20231027	5.02	N	124500	500	112 억		951750	N	N	0	N	02	N
21	20231227	130819	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6980	380	2	5.76	10195584830	1512430	187.51	6900	7130	6380	8580	4620	6600	6741.19	4.21	0	100895	7333	6966	6783	6416	6233	6875	6325	113	1980	500	0	10	1	22584246	1576	82.12	2.60	12	6.70	85.00	2681.00	9400	20231219	-25.74	3190	20231027	118.81	9400	-25.74	20231219	3190	118.81	20231027	9400	-25.74	20231219	3190	118.81	20231027	5.02	N	124500	500	112 억		951750	N	N	0	N	02	N
22	20231227	120821	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6850	250	2	3.79	7559897380	1135367	140.76	6900	6940	6380	8580	4620	6600	6658.55	4.21	0	109960	7333	6966	6783	6416	6233	6875	6325	113	1980	500	0	10	1	22584246	1547	80.59	2.56	12	5.03	85.00	2681.00	9400	20231219	-27.13	3190	20231027	114.73	9400	-27.13	20231219	3190	114.73	20231027	9400	-27.13	20231219	3190	114.73	20231027	5.02	N	124500	500	112 억		951750	N	N	0	N	02	N
23	20231227	110827	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6850	250	2	3.79	6414883690	967506	119.95	6900	6940	6380	8580	4620	6600	6630.33	4.21	0	137869	7333	6966	6783	6416	6233	6875	6325	113	1980	500	0	10	1	22584246	1547	80.59	2.56	12	4.28	85.00	2681.00	9400	20231219	-27.13	3190	20231027	114.73	9400	-27.13	20231219	3190	114.73	20231027	9400	-27.13	20231219	3190	114.73	20231027	5.02	N	124500	500	112 억		951750	N	N	0	N	02	N
24	20231227	100826	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6680	80	2	1.21	5526882230	835572	103.60	6900	6940	6380	8580	4620	6600	6614.49	4.21	0	157959	7333	6966	6783	6416	6233	6875	6325	113	1980	500	0	10	1	22584246	1509	78.59	2.49	12	3.70	85.00	2681.00	9400	20231219	-28.94	3190	20231027	109.40	9400	-28.94	20231219	3190	109.40	20231027	9400	-28.94	20231219	3190	109.40	20231027	5.02	N	124500	500	112 억		951750	N	N	0	N	02	N
25	20231227	090828	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6720	120	2	1.82	1488234630	217847	27.01	6900	6940	6640	8580	4620	6600	6831.56	4.21	0	-9673	7333	6966	6783	6416	6233	6875	6325	113	1980	500	0	10	1	22584246	1518	79.06	2.51	12	0.96	85.00	2681.00	9400	20231219	-28.51	3190	20231027	110.66	9400	-28.51	20231219	3190	110.66	20231027	9400	-28.51	20231219	3190	110.66	20231027	5.02	N	124500	500	112 억		951750	N	N	0	N	02	N
26	20231226	160828	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6600	-470	5	-6.65	5170583130	758769	36.84	7140	7150	6600	9190	4950	7070	6814.27	3.90	0	67966	7523	7296	6953	6726	6383	7125	6555	113	2120	500	0	10	1	22584246	1491	77.65	2.46	12	3.36	85.00	2681.00	9400	20231219	-29.79	3190	20231027	106.90	9400	-29.79	20231219	3190	106.90	20231027	9400	-29.79	20231219	3190	106.90	20231027	5.56	N	124500	500	112 억		881556	N	N	0	N	02	N
27	20231226	150826	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6680	-390	5	-5.52	4503056180	658074	31.95	7140	7150	6600	9190	4950	7070	6842.22	3.90	0	65340	7523	7296	6953	6726	6383	7125	6555	113	2120	500	0	10	1	22584246	1509	78.59	2.49	12	2.91	85.00	2681.00	9400	20231219	-28.94	3190	20231027	109.40	9400	-28.94	20231219	3190	109.40	20231027	9400	-28.94	20231219	3190	109.40	20231027	5.56	N	124500	500	112 억		881556	N	N	0	N	02	N
28	20231226	140828	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6800	-270	5	-3.82	4006747030	584568	28.38	7140	7150	6600	9190	4950	7070	6853.60	3.90	0	44569	7523	7296	6953	6726	6383	7125	6555	113	2120	500	0	10	1	22584246	1536	80.00	2.54	12	2.59	85.00	2681.00	9400	20231219	-27.66	3190	20231027	113.17	9400	-27.66	20231219	3190	113.17	20231027	9400	-27.66	20231219	3190	113.17	20231027	5.56	N	124500	500	112 억		881556	N	N	0	N	02	N
29	20231226	130826	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6870	-200	5	-2.83	2783858660	402947	19.56	7140	7150	6750	9190	4950	7070	6908.10	3.90	0	15698	7523	7296	6953	6726	6383	7125	6555	113	2120	500	0	10	1	22584246	1552	80.82	2.56	12	1.78	85.00	2681.00	9400	20231219	-26.91	3190	20231027	115.36	9400	-26.91	20231219	3190	115.36	20231027	9400	-26.91	20231219	3190	115.36	20231027	5.56	N	124500	500	112 억		881556	N	N	0	N	02	N
30	20231226	120826	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6850	-220	5	-3.11	2521070540	364810	17.71	7140	7150	6750	9190	4950	7070	6909.93	3.90	0	13237	7523	7296	6953	6726	6383	7125	6555	113	2120	500	0	10	1	22584246	1547	80.59	2.56	12	1.62	85.00	2681.00	9400	20231219	-27.13	3190	20231027	114.73	9400	-27.13	20231219	3190	114.73	20231027	9400	-27.13	20231219	3190	114.73	20231027	5.56	N	124500	500	112 억		881556	N	N	0	N	02	N
31	20231226	110829	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6910	-160	5	-2.26	2149932950	310836	15.09	7140	7150	6750	9190	4950	7070	6915.81	3.90	0	6811	7523	7296	6953	6726	6383	7125	6555	113	2120	500	0	10	1	22584246	1561	81.29	2.58	12	1.38	85.00	2681.00	9400	20231219	-26.49	3190	20231027	116.61	9400	-26.49	20231219	3190	116.61	20231027	9400	-26.49	20231219	3190	116.61	20231027	5.56	N	124500	500	112 억		881556	N	N	0	N	02	N
32	20231226	100825	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6930	-140	5	-1.98	1797955110	259978	12.62	7140	7150	6750	9190	4950	7070	6914.83	3.90	0	-1696	7523	7296	6953	6726	6383	7125	6555	113	2120	500	0	10	1	22584246	1565	81.53	2.58	12	1.15	85.00	2681.00	9400	20231219	-26.28	3190	20231027	117.24	9400	-26.28	20231219	3190	117.24	20231027	9400	-26.28	20231219	3190	117.24	20231027	5.56	N	124500	500	112 억		881556	N	N	0	N	02	N
33	20231226	090828	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6900	-170	5	-2.40	612427360	88055	4.28	7140	7150	6800	9190	4950	7070	6952.90	3.90	0	-4320	7523	7296	6953	6726	6383	7125	6555	113	2120	500	0	10	1	22584246	1558	81.18	2.57	12	0.39	85.00	2681.00	9400	20231219	-26.60	3190	20231027	116.30	9400	-26.60	20231219	3190	116.30	20231027	9400	-26.60	20231219	3190	116.30	20231027	5.56	N	124500	500	112 억		881556	N	N	0	N	02	N
34	20231222	160814	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7070	-220	5	-3.02	14130540020	2049950	102.22	7110	7180	6610	9470	5110	7290	6892.63	2.39	0	331604	7923	7606	7373	7056	6823	7490	6940	113	2180	500	0	10	1	22584246	1597	83.18	2.64	12	9.08	85.00	2681.00	9400	20231219	-24.79	3190	20231027	121.63	9400	-24.79	20231219	3190	121.63	20231027	9400	-24.79	20231219	3190	121.63	20231027	6.50	N	124500	500	112 억		539589	N	N	0	N	02	N
35	20231222	150813	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6860	-430	5	-5.90	13182370490	1913041	95.39	7110	7180	6610	9470	5110	7290	6890.67	2.39	0	301160	7923	7606	7373	7056	6823	7490	6940	113	2180	500	0	10	1	22584246	1549	80.71	2.56	12	8.47	85.00	2681.00	9400	20231219	-27.02	3190	20231027	115.05	9400	-27.02	20231219	3190	115.05	20231027	9400	-27.02	20231219	3190	115.05	20231027	6.50	N	124500	500	112 억		539589	N	N	0	N	02	N
36	20231222	140809	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7080	-210	5	-2.88	11625755290	1689448	84.24	7110	7180	6610	9470	5110	7290	6881.25	2.39	0	276350	7923	7606	7373	7056	6823	7490	6940	113	2180	500	0	10	1	22584246	1599	83.29	2.64	12	7.48	85.00	2681.00	9400	20231219	-24.68	3190	20231027	121.94	9400	-24.68	20231219	3190	121.94	20231027	9400	-24.68	20231219	3190	121.94	20231027	6.50	N	124500	500	112 억		539589	N	N	0	N	02	N
37	20231222	130812	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6960	-330	5	-4.53	10324963680	1504733	75.03	7110	7180	6610	9470	5110	7290	6861.49	2.39	0	248771	7923	7606	7373	7056	6823	7490	6940	113	2180	500	0	10	1	22584246	1572	81.88	2.60	12	6.66	85.00	2681.00	9400	20231219	-25.96	3190	20231027	118.18	9400	-25.96	20231219	3190	118.18	20231027	9400	-25.96	20231219	3190	118.18	20231027	6.50	N	124500	500	112 억		539589	N	N	0	N	02	N
38	20231222	120810	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6830	-460	5	-6.31	9343719220	1363242	67.98	7110	7180	6610	9470	5110	7290	6853.85	2.39	0	251131	7923	7606	7373	7056	6823	7490	6940	113	2180	500	0	10	1	22584246	1543	80.35	2.55	12	6.04	85.00	2681.00	9400	20231219	-27.34	3190	20231027	114.11	9400	-27.34	20231219	3190	114.11	20231027	9400	-27.34	20231219	3190	114.11	20231027	6.50	N	124500	500	112 억		539589	N	N	0	N	02	N
39	20231222	110809	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6860	-430	5	-5.90	7555653480	1097626	54.73	7110	7180	6700	9470	5110	7290	6883.41	2.39	0	174256	7923	7606	7373	7056	6823	7490	6940	113	2180	500	0	10	1	22584246	1549	80.71	2.56	12	4.86	85.00	2681.00	9400	20231219	-27.02	3190	20231027	115.05	9400	-27.02	20231219	3190	115.05	20231027	9400	-27.02	20231219	3190	115.05	20231027	6.50	N	124500	500	112 억		539589	N	N	0	N	02	N
40	20231222	100808	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6740	-550	5	-7.54	6338173960	919701	45.86	7110	7180	6700	9470	5110	7290	6891.30	2.39	0	130422	7923	7606	7373	7056	6823	7490	6940	113	2180	500	0	10	1	22584246	1522	79.29	2.51	12	4.07	85.00	2681.00	9400	20231219	-28.30	3190	20231027	111.29	9400	-28.30	20231219	3190	111.29	20231027	9400	-28.30	20231219	3190	111.29	20231027	6.50	N	124500	500	112 억		539589	N	N	0	N	02	N
41	20231222	090810	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6870	-420	5	-5.76	2107379260	301116	15.02	7110	7180	6800	9470	5110	7290	6997.98	2.39	0	16290	7923	7606	7373	7056	6823	7490	6940	113	2180	500	0	10	1	22584246	1552	80.82	2.56	12	1.33	85.00	2681.00	9400	20231219	-26.91	3190	20231027	115.36	9400	-26.91	20231219	3190	115.36	20231027	9400	-26.91	20231219	3190	115.36	20231027	6.50	N	124500	500	112 억		539589	N	N	0	N	02	N
42	20231221	160805	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7290	-390	5	-5.08	14583204800	1976627	62.94	7420	7690	7140	9980	5380	7680	7378.01	2.35	0	41860	8813	8246	7823	7256	6833	8035	7045	109	2300	500	0	10	1	21715259	1583	85.76	2.72	12	9.10	85.00	2681.00	9400	20231219	-22.45	3190	20231027	128.53	9400	-22.45	20231219	3190	128.53	20231027	9400	-22.45	20231219	3190	128.53	20231027	7.25	N	124500	500	108 억		510403	N	N	0	N	02	N
43	20231221	150807	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7380	-300	5	-3.91	14031563570	1901370	60.55	7420	7690	7140	9980	5380	7680	7379.71	2.35	0	43870	8813	8246	7823	7256	6833	8035	7045	109	2300	500	0	10	1	21715259	1603	86.82	2.75	12	8.76	85.00	2681.00	9400	20231219	-21.49	3190	20231027	131.35	9400	-21.49	20231219	3190	131.35	20231027	9400	-21.49	20231219	3190	131.35	20231027	7.25	N	124500	500	108 억		510403	N	N	0	N	02	N
44	20231221	140806	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7610	-70	5	-0.91	10939152680	1479954	47.13	7420	7690	7190	9980	5380	7680	7391.54	2.35	0	118821	8813	8246	7823	7256	6833	8035	7045	109	2300	500	0	10	1	21715259	1653	89.53	2.84	12	6.82	85.00	2681.00	9400	20231219	-19.04	3190	20231027	138.56	9400	-19.04	20231219	3190	138.56	20231027	9400	-19.04	20231219	3190	138.56	20231027	7.25	N	124500	500	108 억		510403	N	N	0	N	02	N
45	20231221	130803	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7390	-290	5	-3.78	8690910740	1176689	37.47	7420	7620	7190	9980	5380	7680	7385.90	2.35	0	124537	8813	8246	7823	7256	6833	8035	7045	109	2300	500	0	10	1	21715259	1605	86.94	2.76	12	5.42	85.00	2681.00	9400	20231219	-21.38	3190	20231027	131.66	9400	-21.38	20231219	3190	131.66	20231027	9400	-21.38	20231219	3190	131.66	20231027	7.25	N	124500	500	108 억		510403	N	N	0	N	02	N
46	20231221	120809	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7310	-370	5	-4.82	8239056170	1115277	35.51	7420	7620	7190	9980	5380	7680	7387.45	2.35	0	121636	8813	8246	7823	7256	6833	8035	7045	109	2300	500	0	10	1	21715259	1587	86.00	2.73	12	5.14	85.00	2681.00	9400	20231219	-22.23	3190	20231027	129.15	9400	-22.23	20231219	3190	129.15	20231027	9400	-22.23	20231219	3190	129.15	20231027	7.25	N	124500	500	108 억		510403	N	N	0	N	02	N
47	20231221	110809	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7220	-460	5	-5.99	7617599870	1030312	32.81	7420	7620	7190	9980	5380	7680	7393.48	2.35	0	116566	8813	8246	7823	7256	6833	8035	7045	109	2300	500	0	10	1	21715259	1568	84.94	2.69	12	4.74	85.00	2681.00	9400	20231219	-23.19	3190	20231027	126.33	9400	-23.19	20231219	3190	126.33	20231027	9400	-23.19	20231219	3190	126.33	20231027	7.25	N	124500	500	108 억		510403	N	N	0	N	02	N
48	20231221	100806	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7340	-340	5	-4.43	4549835380	614357	19.56	7420	7620	7240	9980	5380	7680	7405.84	2.35	0	101419	8813	8246	7823	7256	6833	8035	7045	109	2300	500	0	10	1	21715259	1594	86.35	2.74	12	2.83	85.00	2681.00	9400	20231219	-21.91	3190	20231027	130.09	9400	-21.91	20231219	3190	130.09	20231027	9400	-21.91	20231219	3190	130.09	20231027	7.25	N	124500	500	108 억		510403	N	N	0	N	02	N
49	20231221	090807	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7590	-90	5	-1.17	1372046510	184294	5.87	7420	7600	7360	9980	5380	7680	7444.85	2.35	0	16594	8813	8246	7823	7256	6833	8035	7045	109	2300	500	0	10	1	21715259	1648	89.29	2.83	12	0.85	85.00	2681.00	9400	20231219	-19.26	3190	20231027	137.93	9400	-19.26	20231219	3190	137.93	20231027	9400	-19.26	20231219	3190	137.93	20231027	7.25	N	124500	500	108 억		510403	N	N	0	N	02	N
50	20231220	160809	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7680	-1050	5	-12.03	24684981960	3124690	40.91	8380	8390	7400	11340	6120	8730	7899.87	3.38	0	-133328	10150	9440	8690	7980	7230	9795	8335	109	2610	500	0	10	1	21715259	1668	90.35	2.86	12	14.39	85.00	2681.00	9400	20231219	-18.30	3190	20231027	140.75	9400	-18.30	20231219	3190	140.75	20231027	9400	-18.30	20231219	3190	140.75	20231027	8.14	N	124500	500	108 억		733681	N	N	0	N	02	N
51	20231220	150849	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7540	-1190	5	-13.63	23828074850	3012157	39.44	8380	8390	7400	11340	6120	8730	7910.32	3.38	0	-122046	10150	9440	8690	7980	7230	9795	8335	109	2610	500	0	10	1	21715259	1637	88.71	2.81	12	13.87	85.00	2681.00	9400	20231219	-19.79	3190	20231027	136.36	9400	-19.79	20231219	3190	136.36	20231027	9400	-19.79	20231219	3190	136.36	20231027	8.14	N	124500	500	108 억		733681	N	N	0	N	02	N
52	20231220	140859	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	-1180	5	-13.52	20133640740	2520939	33.01	8380	8390	7550	11340	6120	8730	7986.22	3.38	0	-158002	10150	9440	8690	7980	7230	9795	8335	109	2610	500	0	10	1	21715259	1640	88.82	2.82	12	11.61	85.00	2681.00	9400	20231219	-19.68	3190	20231027	136.68	9400	-19.68	20231219	3190	136.68	20231027	9400	-19.68	20231219	3190	136.68	20231027	8.14	N	124500	500	108 억		733681	N	N	0	N	02	N
53	20231220	130854	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7920	-810	5	-9.28	16857693650	2095558	27.44	8380	8390	7850	11340	6120	8730	8044.11	3.38	0	-139561	10150	9440	8690	7980	7230	9795	8335	109	2610	500	0	10	1	21715259	1720	93.18	2.95	12	9.65	85.00	2681.00	9400	20231219	-15.74	3190	20231027	148.28	9400	-15.74	20231219	3190	148.28	20231027	9400	-15.74	20231219	3190	148.28	20231027	8.14	N	124500	500	108 억		733681	N	N	0	N	02	N
54	20231220	120804	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7990	-740	5	-8.48	15440883770	1916635	25.10	8380	8390	7850	11340	6120	8730	8055.84	3.38	0	-113695	10150	9440	8690	7980	7230	9795	8335	109	2610	500	0	10	1	21715259	1735	94.00	2.98	12	8.83	85.00	2681.00	9400	20231219	-15.00	3190	20231027	150.47	9400	-15.00	20231219	3190	150.47	20231027	9400	-15.00	20231219	3190	150.47	20231027	8.14	N	124500	500	108 억		733681	N	N	0	N	02	N
55	20231220	110807	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8190	-540	5	-6.19	13397186170	1661510	21.75	8380	8390	7850	11340	6120	8730	8062.80	3.38	0	-107503	10150	9440	8690	7980	7230	9795	8335	109	2610	500	0	10	1	21715259	1778	96.35	3.05	12	7.65	85.00	2681.00	9400	20231219	-12.87	3190	20231027	156.74	9400	-12.87	20231219	3190	156.74	20231027	9400	-12.87	20231219	3190	156.74	20231027	8.14	N	124500	500	108 억		733681	N	N	0	N	02	N
56	20231220	100807	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8090	-640	5	-7.33	10066036200	1255567	16.44	8380	8390	7850	11340	6120	8730	8016.47	3.38	0	-91542	10150	9440	8690	7980	7230	9795	8335	109	2610	500	0	10	1	21715259	1757	95.18	3.02	12	5.78	85.00	2681.00	9400	20231219	-13.94	3190	20231027	153.61	9400	-13.94	20231219	3190	153.61	20231027	9400	-13.94	20231219	3190	153.61	20231027	8.14	N	124500	500	108 억		733681	N	N	0	N	02	N
57	20231220	090806	53	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8010	-720	5	-8.25	4044932710	500296	6.55	8380	8390	7900	11340	6120	8730	8083.59	3.38	0	-48840	10150	9440	8690	7980	7230	9795	8335	109	2610	500	0	10	1	21715259	1739	94.24	2.99	12	2.30	85.00	2681.00	9400	20231219	-14.79	3190	20231027	151.10	9400	-14.79	20231219	3190	151.10	20231027	9400	-14.79	20231219	3190	151.10	20231027	8.14	N	124500	500	108 억		733681	N	N	0	N	02	N
58	20231219	160805	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	8730	750	2	9.40	66986148000	7589316	122.08	8210	9400	7940	10370	5590	7980	8826.52	2.66	0	208313	8940	8460	8110	7630	7280	8285	7455	109	2390	500	5900	10	1	21715259	1896	102.71	3.26	12	34.95	85.00	2681.00	9400	20231219	-7.13	3190	20231027	173.67	9400	-7.13	20231219	3190	173.67	20231027	9400	-7.13	20231219	3190	173.67	20231027	7.96	N	124500	500	108 억		578685	N	N	0	N	00	N
59	20231219	150808	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	8730	750	2	9.40	65931869570	7467901	120.12	8210	9400	7940	10370	5590	7980	8828.76	2.66	0	195074	8940	8460	8110	7630	7280	8285	7455	109	2390	500	5900	10	1	21715259	1896	102.71	3.26	12	34.39	85.00	2681.00	9400	20231219	-7.13	3190	20231027	173.67	9400	-7.13	20231219	3190	173.67	20231027	9400	-7.13	20231219	3190	173.67	20231027	7.96	N	124500	500	108 억		578685	N	N	0	N	00	N
60	20231219	140803	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	8450	470	2	5.89	62807632910	7103929	114.27	8210	9400	7940	10370	5590	7980	8841.31	2.66	0	138778	8940	8460	8110	7630	7280	8285	7455	109	2390	500	5900	10	1	21715259	1835	99.41	3.15	12	32.71	85.00	2681.00	9400	20231219	-10.11	3190	20231027	164.89	9400	-10.11	20231219	3190	164.89	20231027	9400	-10.11	20231219	3190	164.89	20231027	7.96	N	124500	500	108 억		578685	N	N	0	N	00	N
61	20231219	130808	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	8700	720	2	9.02	59629867170	6733473	108.31	8210	9400	7940	10370	5590	7980	8855.80	2.66	0	94598	8940	8460	8110	7630	7280	8285	7455	109	2390	500	5900	10	1	21715259	1889	102.35	3.25	12	31.01	85.00	2681.00	9400	20231219	-7.45	3190	20231027	172.73	9400	-7.45	20231219	3190	172.73	20231027	9400	-7.45	20231219	3190	172.73	20231027	7.96	N	124500	500	108 억		578685	N	N	0	N	00	N
62	20231219	120812	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	8910	930	2	11.65	56018163930	6321627	101.68	8210	9400	7940	10370	5590	7980	8861.42	2.66	0	123811	8940	8460	8110	7630	7280	8285	7455	109	2390	500	5900	10	1	21715259	1935	104.82	3.32	12	29.11	85.00	2681.00	9400	20231219	-5.21	3190	20231027	179.31	9400	-5.21	20231219	3190	179.31	20231027	9400	-5.21	20231219	3190	179.31	20231027	7.96	N	124500	500	108 억		578685	N	N	0	N	00	N
63	20231219	110808	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	9110	1130	2	14.16	50408066240	5701472	91.71	8210	9400	7940	10370	5590	7980	8841.31	2.66	0	80286	8940	8460	8110	7630	7280	8285	7455	109	2390	500	5900	10	1	21715259	1978	107.18	3.40	12	26.26	85.00	2681.00	9400	20231219	-3.09	3190	20231027	185.58	9400	-3.09	20231219	3190	185.58	20231027	9400	-3.09	20231219	3190	185.58	20231027	7.96	N	124500	500	108 억		578685	N	N	0	N	00	N
64	20231219	100805	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	8910	930	2	11.65	42415491080	4813066	77.42	8210	9400	7940	10370	5590	7980	8812.66	2.66	0	-12819	8940	8460	8110	7630	7280	8285	7455	109	2390	500	5900	10	1	21715259	1935	104.82	3.32	12	22.16	85.00	2681.00	9400	20231219	-5.21	3190	20231027	179.31	9400	-5.21	20231219	3190	179.31	20231027	9400	-5.21	20231219	3190	179.31	20231027	7.96	N	124500	500	108 억		578685	N	N	0	N	00	N
65	20231219	090802	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8040	60	2	0.75	2130215970	263153	4.23	8210	8230	7960	10370	5590	7980	8095.19	2.66	0	-43307	8940	8460	8110	7630	7280	8285	7455	109	2390	500	5900	10	1	21715259	1746	94.59	3.00	12	1.21	85.00	2681.00	8590	20231218	-6.40	3190	20231027	152.04	8590	-6.40	20231218	3190	152.04	20231027	8590	-6.40	20231218	3190	152.04	20231027	7.96	N	124500	500	108 억		578685	N	N	0	N	00	N
66	20231218	160801	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	7980	0	3	0.00	49860627790	6176632	27.54	7990	8590	7760	10370	5590	7980	8072.48	1.27	0	320519	9280	8630	7330	6680	5380	8955	7005	109	2390	500	5900	10	1	21715259	1733	93.88	2.98	12	28.44	85.00	2681.00	8590	20231218	-7.10	3190	20231027	150.16	8590	-7.10	20231218	3190	150.16	20231027	8590	-7.10	20231218	3190	150.16	20231027	8.43	N	124500	500	108 억		276829	N	N	0	N	01	N
67	20231218	150805	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	7990	10	2	0.13	47779628140	5916213	26.38	7990	8590	7760	10370	5590	7980	8076.05	1.27	0	312416	9280	8630	7330	6680	5380	8955	7005	109	2390	500	5900	10	1	21715259	1735	94.00	2.98	12	27.24	85.00	2681.00	8590	20231218	-6.98	3190	20231027	150.47	8590	-6.98	20231218	3190	150.47	20231027	8590	-6.98	20231218	3190	150.47	20231027	8.43	N	124500	500	108 억		276829	N	N	0	N	01	N
68	20231218	140800	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	8090	110	2	1.38	45532492170	5636668	25.13	7990	8590	7760	10370	5590	7980	8077.91	1.27	0	285711	9280	8630	7330	6680	5380	8955	7005	109	2390	500	5900	10	1	21715259	1757	95.18	3.02	12	25.96	85.00	2681.00	8590	20231218	-5.82	3190	20231027	153.61	8590	-5.82	20231218	3190	153.61	20231027	8590	-5.82	20231218	3190	153.61	20231027	8.43	N	124500	500	108 억		276829	N	N	0	N	01	N
69	20231218	130801	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	7980	0	3	0.00	42190971870	5222849	23.28	7990	8590	7760	10370	5590	7980	8078.15	1.27	0	209676	9280	8630	7330	6680	5380	8955	7005	109	2390	500	5900	10	1	21715259	1733	93.88	2.98	12	24.05	85.00	2681.00	8590	20231218	-7.10	3190	20231027	150.16	8590	-7.10	20231218	3190	150.16	20231027	8590	-7.10	20231218	3190	150.16	20231027	8.43	N	124500	500	108 억		276829	N	N	0	N	01	N
70	20231218	120756	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	7950	-30	5	-0.38	41079771170	5082782	22.66	7990	8590	7760	10370	5590	7980	8082.14	1.27	0	217132	9280	8630	7330	6680	5380	8955	7005	109	2390	500	5900	10	1	21715259	1726	93.53	2.97	12	23.41	85.00	2681.00	8590	20231218	-7.45	3190	20231027	149.22	8590	-7.45	20231218	3190	149.22	20231027	8590	-7.45	20231218	3190	149.22	20231027	8.43	N	124500	500	108 억		276829	N	N	0	N	01	N
71	20231218	110759	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	7950	-30	5	-0.38	37155816200	4591089	20.47	7990	8590	7760	10370	5590	7980	8093.03	1.27	0	129916	9280	8630	7330	6680	5380	8955	7005	109	2390	500	5900	10	1	21715259	1726	93.53	2.97	12	21.14	85.00	2681.00	8590	20231218	-7.45	3190	20231027	149.22	8590	-7.45	20231218	3190	149.22	20231027	8590	-7.45	20231218	3190	149.22	20231027	8.43	N	124500	500	108 억		276829	N	N	0	N	01	N
72	20231218	100757	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	8060	80	2	1.00	31891346110	3929624	17.52	7990	8590	7760	10370	5590	7980	8115.62	1.27	0	27079	9280	8630	7330	6680	5380	8955	7005	109	2390	500	5900	10	1	21715259	1750	94.82	3.01	12	18.10	85.00	2681.00	8590	20231218	-6.17	3190	20231027	152.66	8590	-6.17	20231218	3190	152.66	20231027	8590	-6.17	20231218	3190	152.66	20231027	8.43	N	124500	500	108 억		276829	N	N	0	N	01	N
73	20231218	090756	54	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	8200	220	2	2.76	10641070170	1326108	5.91	7990	8250	7760	10370	5590	7980	8024.29	1.27	0	158975	9280	8630	7330	6680	5380	8955	7005	109	2390	500	5900	10	1	21715259	1781	96.47	3.06	12	6.11	85.00	2681.00	8250	20231218	-0.61	3190	20231027	157.05	8250	-0.61	20231218	3190	157.05	20231027	8250	-0.61	20231218	3190	157.05	20231027	8.43	N	124500	500	108 억		276829	N	N	0	N	01	N
74	20231215	160757	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	7980	1840	1	29.97	162926722500	22271073	641.24	6690	7980	6030	7980	4300	6140	7315.53	1.44	0	-22412	7180	6660	6230	5710	5280	6445	5495	103	1840	500	4540	10	1	20511727	1637	93.88	2.98	12	108.58	85.00	2681.00	7980	20231215	0.00	3190	20231027	150.16	7980	0.00	20231215	3190	150.16	20231027	7980	0.00	20231215	3190	150.16	20231027	8.67	N	124500	500	102 억		295656	N	N	0	N	00	N
75	20231215	150800	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	7900	1760	2	28.66	156424305580	21454226	617.72	6690	7980	6030	7980	4300	6140	7291.09	1.44	0	-21042	7180	6660	6230	5710	5280	6445	5495	103	1840	500	4540	10	1	20511727	1620	92.94	2.95	12	104.59	85.00	2681.00	7980	20231215	-1.00	3190	20231027	147.65	7980	-1.00	20231215	3190	147.65	20231027	7980	-1.00	20231215	3190	147.65	20231027	8.67	N	124500	500	102 억		295656	N	N	0	N	00	N
76	20231215	140801	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	7700	1560	2	25.41	144844885120	19979619	575.27	6690	7980	6030	7980	4300	6140	7249.65	1.44	0	-6423	7180	6660	6230	5710	5280	6445	5495	103	1840	500	4540	10	1	20511727	1579	90.59	2.87	12	97.41	85.00	2681.00	7980	20231215	-3.51	3190	20231027	141.38	7980	-3.51	20231215	3190	141.38	20231027	7980	-3.51	20231215	3190	141.38	20231027	8.67	N	124500	500	102 억		295656	N	N	0	N	00	N
77	20231215	130754	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	7510	1370	2	22.31	110756637780	15664698	451.03	6690	7900	6030	7980	4300	6140	7070.48	1.44	0	-148189	7180	6660	6230	5710	5280	6445	5495	103	1840	500	4540	10	1	20511727	1540	88.35	2.80	12	76.37	85.00	2681.00	7900	20231215	-4.94	3190	20231027	135.42	7900	-4.94	20231215	3190	135.42	20231027	7900	-4.94	20231215	3190	135.42	20231027	8.67	N	124500	500	102 억		295656	N	N	0	N	00	N
78	20231215	120756	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	7890	1750	2	28.50	92891937360	13325830	383.69	6690	7900	6030	7980	4300	6140	6970.84	1.44	0	-147488	7180	6660	6230	5710	5280	6445	5495	103	1840	500	4540	10	1	20511727	1618	92.82	2.94	12	64.97	85.00	2681.00	7900	20231215	-0.13	3190	20231027	147.34	7900	-0.13	20231215	3190	147.34	20231027	7900	-0.13	20231215	3190	147.34	20231027	8.67	N	124500	500	102 억		295656	N	N	0	N	00	N
79	20231215	110751	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	6850	710	2	11.56	31404260860	4863129	140.02	6690	7050	6030	7980	4300	6140	6457.64	1.44	0	-135779	7180	6660	6230	5710	5280	6445	5495	103	1840	500	4540	10	1	20511727	1405	80.59	2.56	12	23.71	85.00	2681.00	7050	20231215	-2.84	3190	20231027	114.73	7050	-2.84	20231215	3190	114.73	20231027	7050	-2.84	20231215	3190	114.73	20231027	8.67	N	124500	500	102 억		295656	N	N	0	N	00	N
80	20231215	100756	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	6120	-20	5	-0.33	24689690030	3818529	109.95	6690	7050	6030	7980	4300	6140	6465.79	1.44	0	-118321	7180	6660	6230	5710	5280	6445	5495	103	1840	500	4540	10	1	20511727	1255	72.00	2.28	12	18.62	85.00	2681.00	7050	20231215	-13.19	3190	20231027	91.85	7050	-13.19	20231215	3190	91.85	20231027	7050	-13.19	20231215	3190	91.85	20231027	8.67	N	124500	500	102 억		295656	N	N	0	N	00	N
81	20231215	090758	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	6030	-110	5	-1.79	12848778220	1936519	55.76	6690	7050	6030	7980	4300	6140	6635.07	1.44	0	-24366	7180	6660	6230	5710	5280	6445	5495	103	1840	500	4540	10	1	20511727	1237	70.94	2.25	12	9.44	85.00	2681.00	7050	20231215	-14.47	3190	20231027	89.03	7050	-14.47	20231215	3190	89.03	20231027	7050	-14.47	20231215	3190	89.03	20231027	8.67	N	124500	500	102 억		295656	Y	N	0	N	00	N
82	20231214	160753	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6140	-270	5	-4.21	20984309570	3373198	325.11	6600	6750	5800	8330	4490	6410	6221.34	2.21	0	-161945	6716	6562	6386	6232	6056	6475	6145	103	1920	500	4740	10	1	20511727	1259	72.24	2.29	12	16.45	85.00	2681.00	6850	20231208	-10.36	3190	20231027	92.48	6850	-10.36	20231208	3190	92.48	20231027	6850	-10.36	20231208	3190	92.48	20231027	8.45	N	124500	500	102 억		452982	N	N	0	N	00	N
83	20231214	150820	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6200	-210	5	-3.28	20185039620	3243484	312.61	6600	6750	5800	8330	4490	6410	6223.24	2.21	0	-175405	6716	6562	6386	6232	6056	6475	6145	103	1920	500	4740	10	1	20511727	1272	72.94	2.31	12	15.81	85.00	2681.00	6850	20231208	-9.49	3190	20231027	94.36	6850	-9.49	20231208	3190	94.36	20231027	6850	-9.49	20231208	3190	94.36	20231027	8.45	N	124500	500	102 억		452982	N	N	0	N	00	N
84	20231214	140800	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6130	-280	5	-4.37	16824834950	2689995	259.27	6600	6750	5900	8330	4490	6410	6254.58	2.21	0	-117459	6716	6562	6386	6232	6056	6475	6145	103	1920	500	4740	10	1	20511727	1257	72.12	2.29	12	13.11	85.00	2681.00	6850	20231208	-10.51	3190	20231027	92.16	6850	-10.51	20231208	3190	92.16	20231027	6850	-10.51	20231208	3190	92.16	20231027	8.45	N	124500	500	102 억		452982	N	N	0	N	00	N
85	20231214	130818	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6270	-140	5	-2.18	14674429780	2348888	226.39	6600	6750	5900	8330	4490	6410	6247.37	2.21	0	-128578	6716	6562	6386	6232	6056	6475	6145	103	1920	500	4740	10	1	20511727	1286	73.76	2.34	12	11.45	85.00	2681.00	6850	20231208	-8.47	3190	20231027	96.55	6850	-8.47	20231208	3190	96.55	20231027	6850	-8.47	20231208	3190	96.55	20231027	8.45	N	124500	500	102 억		452982	N	N	0	N	00	N
86	20231214	120829	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6180	-230	5	-3.59	11042527520	1779032	171.47	6600	6750	5900	8330	4490	6410	6207.00	2.21	0	-89246	6716	6562	6386	6232	6056	6475	6145	103	1920	500	4740	10	1	20511727	1268	72.71	2.31	12	8.67	85.00	2681.00	6850	20231208	-9.78	3190	20231027	93.73	6850	-9.78	20231208	3190	93.73	20231027	6850	-9.78	20231208	3190	93.73	20231027	8.45	N	124500	500	102 억		452982	N	N	0	N	00	N
87	20231214	110759	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6080	-330	5	-5.15	10038532760	1613727	155.53	6600	6750	5900	8330	4490	6410	6220.67	2.21	0	-67384	6716	6562	6386	6232	6056	6475	6145	103	1920	500	4740	10	1	20511727	1247	71.53	2.27	12	7.87	85.00	2681.00	6850	20231208	-11.24	3190	20231027	90.60	6850	-11.24	20231208	3190	90.60	20231027	6850	-11.24	20231208	3190	90.60	20231027	8.45	N	124500	500	102 억		452982	N	N	0	N	00	N
88	20231214	100746	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6190	-220	5	-3.43	8791691350	1410027	135.90	6600	6750	5900	8330	4490	6410	6235.08	2.21	0	-47354	6716	6562	6386	6232	6056	6475	6145	103	1920	500	4740	10	1	20511727	1270	72.82	2.31	12	6.87	85.00	2681.00	6850	20231208	-9.64	3190	20231027	94.04	6850	-9.64	20231208	3190	94.04	20231027	6850	-9.64	20231208	3190	94.04	20231027	8.45	N	124500	500	102 억		452982	N	N	0	N	00	N
89	20231214	090726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6010	-400	5	-6.24	4310253740	682510	65.78	6600	6750	5900	8330	4490	6410	6315.25	2.21	0	27576	6716	6562	6386	6232	6056	6475	6145	103	1920	500	4740	10	1	20511727	1233	70.71	2.24	12	3.33	85.00	2681.00	6850	20231208	-12.26	3190	20231027	88.40	6850	-12.26	20231208	3190	88.40	20231027	6850	-12.26	20231208	3190	88.40	20231027	8.45	N	124500	500	102 억		452982	N	N	0	N	00	N
90	20231213	160751	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6410	-70	5	-1.08	6305006280	984763	87.97	6480	6540	6210	8420	4540	6480	6402.35	2.26	0	-13453	6813	6646	6313	6146	5813	6730	6230	103	1940	500	4790	10	1	20511727	1315	75.41	2.39	12	4.80	85.00	2681.00	6850	20231208	-6.42	3190	20231027	100.94	6850	-6.42	20231208	3190	100.94	20231027	6850	-6.42	20231208	3190	100.94	20231027	8.55	N	124500	500	102 억		462700	N	N	0	N	00	Y
91	20231213	150808	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6430	-50	5	-0.77	5526229740	863269	77.12	6480	6540	6210	8420	4540	6480	6401.36	2.26	0	-9492	6813	6646	6313	6146	5813	6730	6230	103	1940	500	4790	10	1	20511727	1319	75.65	2.40	12	4.21	85.00	2681.00	6850	20231208	-6.13	3190	20231027	101.57	6850	-6.13	20231208	3190	101.57	20231027	6850	-6.13	20231208	3190	101.57	20231027	8.55	N	124500	500	102 억		462700	N	N	0	N	00	Y
92	20231213	140807	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6470	-10	5	-0.15	4650965280	727147	64.96	6480	6540	6210	8420	4540	6480	6395.98	2.26	0	-3568	6813	6646	6313	6146	5813	6730	6230	103	1940	500	4790	10	1	20511727	1327	76.12	2.41	12	3.55	85.00	2681.00	6850	20231208	-5.55	3190	20231027	102.82	6850	-5.55	20231208	3190	102.82	20231027	6850	-5.55	20231208	3190	102.82	20231027	8.55	N	124500	500	102 억		462700	N	N	0	N	00	Y
93	20231213	130809	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6440	-40	5	-0.62	4015647940	629035	56.19	6480	6540	6210	8420	4540	6480	6383.56	2.26	0	-296	6813	6646	6313	6146	5813	6730	6230	103	1940	500	4790	10	1	20511727	1321	75.76	2.40	12	3.07	85.00	2681.00	6850	20231208	-5.99	3190	20231027	101.88	6850	-5.99	20231208	3190	101.88	20231027	6850	-5.99	20231208	3190	101.88	20231027	8.55	N	124500	500	102 억		462700	N	N	0	N	00	Y
94	20231213	120805	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6540	60	2	0.93	3257766900	512287	45.76	6480	6540	6210	8420	4540	6480	6358.85	2.26	0	-296	6813	6646	6313	6146	5813	6730	6230	103	1940	500	4790	10	1	20511727	1341	76.94	2.44	12	2.50	85.00	2681.00	6850	20231208	-4.53	3190	20231027	105.02	6850	-4.53	20231208	3190	105.02	20231027	6850	-4.53	20231208	3190	105.02	20231027	8.55	N	124500	500	102 억		462700	N	N	0	N	00	Y
95	20231213	110808	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6260	-220	5	-3.40	2324829660	368339	32.90	6480	6480	6210	8420	4540	6480	6310.86	2.26	0	-295	6813	6646	6313	6146	5813	6730	6230	103	1940	500	4790	10	1	20511727	1284	73.65	2.33	12	1.80	85.00	2681.00	6850	20231208	-8.61	3190	20231027	96.24	6850	-8.61	20231208	3190	96.24	20231027	6850	-8.61	20231208	3190	96.24	20231027	8.55	N	124500	500	102 억		462700	N	N	0	N	00	Y
96	20231213	100812	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6320	-160	5	-2.47	1134773920	177105	15.82	6480	6480	6320	8420	4540	6480	6406.63	2.26	0	0	6813	6646	6313	6146	5813	6730	6230	103	1940	500	4790	10	1	20511727	1296	74.35	2.36	12	0.86	85.00	2681.00	6850	20231208	-7.74	3190	20231027	98.12	6850	-7.74	20231208	3190	98.12	20231027	6850	-7.74	20231208	3190	98.12	20231027	8.55	N	124500	500	102 억		462700	N	N	0	N	00	Y
97	20231213	090800	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6480	0	3	0.00	353736720	54589	4.88	6480	6480	6480	8420	4540	6480	6480.00	2.26	0	0	6813	6646	6313	6146	5813	6730	6230	103	1940	500	4790	10	1	20511727	1329	76.24	2.42	12	0.27	85.00	2681.00	6850	20231208	-5.40	3190	20231027	103.13	6850	-5.40	20231208	3190	103.13	20231027	6850	-5.40	20231208	3190	103.13	20231027	8.55	N	124500	500	102 억		462700	N	N	0	N	00	Y
98	20231212	160734	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6480	370	2	6.06	6639014040	1059226	85.92	5980	6480	5980	7940	4280	6110	6267.42	2.25	0	-1700	6296	6202	6156	6062	6016	6180	6040	103	1830	500	4520	10	1	20511727	1329	76.24	2.42	12	5.16	85.00	2681.00	6850	20231208	-5.40	3190	20231027	103.13	6850	-5.40	20231208	3190	103.13	20231027	6850	-5.40	20231208	3190	103.13	20231027	8.30	N	124500	500	102 억		462057	N	N	0	N	00	Y
99	20231212	150742	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6470	360	2	5.89	5926583400	949283	77.01	5980	6470	5980	7940	4280	6110	6243.41	2.25	0	-1	6296	6202	6156	6062	6016	6180	6040	103	1830	500	4520	10	1	20511727	1327	76.12	2.41	12	4.63	85.00	2681.00	6850	20231208	-5.55	3190	20231027	102.82	6850	-5.55	20231208	3190	102.82	20231027	6850	-5.55	20231208	3190	102.82	20231027	8.30	N	124500	500	102 억		462057	N	N	0	N	00	Y
100	20231212	140702	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6360	250	2	4.09	4588314340	741337	60.14	5980	6360	5980	7940	4280	6110	6189.39	2.25	0	-1	6296	6202	6156	6062	6016	6180	6040	103	1830	500	4520	10	1	20511727	1305	74.82	2.37	12	3.61	85.00	2681.00	6850	20231208	-7.15	3190	20231027	99.37	6850	-7.15	20231208	3190	99.37	20231027	6850	-7.15	20231208	3190	99.37	20231027	8.30	N	124500	500	102 억		462057	N	N	0	N	00	Y
101	20231212	130702	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6300	190	2	3.11	3907936340	634032	51.43	5980	6300	5980	7940	4280	6110	6163.74	2.25	0	0	6296	6202	6156	6062	6016	6180	6040	103	1830	500	4520	10	1	20511727	1292	74.12	2.35	12	3.09	85.00	2681.00	6850	20231208	-8.03	3190	20231027	97.49	6850	-8.03	20231208	3190	97.49	20231027	6850	-8.03	20231208	3190	97.49	20231027	8.30	N	124500	500	102 억		462057	N	N	0	N	00	Y
102	20231212	120656	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6250	140	2	2.29	2738146040	448351	36.37	5980	6250	5980	7940	4280	6110	6107.14	2.25	0	0	6296	6202	6156	6062	6016	6180	6040	103	1830	500	4520	10	1	20511727	1282	73.53	2.33	12	2.19	85.00	2681.00	6850	20231208	-8.76	3190	20231027	95.92	6850	-8.76	20231208	3190	95.92	20231027	6850	-8.76	20231208	3190	95.92	20231027	8.30	N	124500	500	102 억		462057	N	N	0	N	00	Y
103	20231212	110707	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6050	-60	5	-0.98	1670695650	276066	22.39	5980	6080	5980	7940	4280	6110	6051.51	2.25	0	0	6296	6202	6156	6062	6016	6180	6040	103	1830	500	4520	10	1	20511727	1241	71.18	2.26	12	1.35	85.00	2681.00	6850	20231208	-11.68	3190	20231027	89.66	6850	-11.68	20231208	3190	89.66	20231027	6850	-11.68	20231208	3190	89.66	20231027	8.30	N	124500	500	102 억		462057	N	N	0	N	00	Y
104	20231212	100735	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6080	-30	5	-0.49	1300972560	215022	17.44	5980	6080	5980	7940	4280	6110	6050.04	2.25	0	0	6296	6202	6156	6062	6016	6180	6040	103	1830	500	4520	10	1	20511727	1247	71.53	2.27	12	1.05	85.00	2681.00	6850	20231208	-11.24	3190	20231027	90.60	6850	-11.24	20231208	3190	90.60	20231027	6850	-11.24	20231208	3190	90.60	20231027	8.30	N	124500	500	102 억		462057	N	N	0	N	00	Y
105	20231212	090734	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5980	-130	5	-2.13	390991120	65354	5.30	5980	5980	5980	7940	4280	6110	5980.00	2.25	0	0	6296	6202	6156	6062	6016	6180	6040	103	1830	500	4520	10	1	20511727	1227	70.35	2.23	12	0.32	85.00	2681.00	6850	20231208	-12.70	3190	20231027	87.46	6850	-12.70	20231208	3190	87.46	20231027	6850	-12.70	20231208	3190	87.46	20231027	8.30	N	124500	500	102 억		462057	N	N	0	N	00	Y
106	20231211	160737	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6110	-170	5	-2.71	7461012310	1208998	7.16	6250	6250	6110	8160	4400	6280	6168.31	2.11	-60425	-37348	7633	6956	6173	5496	4713	7295	5835	103	1880	500	4640	10	1	20511727	1253	71.88	2.28	12	5.89	85.00	2681.00	6850	20231208	-10.80	3190	20231027	91.54	6850	-10.80	20231208	3190	91.54	20231027	6850	-10.80	20231208	3190	91.54	20231027	7.87	N	124500	500	102 억		432915	N	N	0	N	00	Y
107	20231211	150735	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6150	-130	5	-2.07	6860093810	1110648	6.58	6250	6250	6120	8160	4400	6280	6173.49	2.11	-60425	-37658	7633	6956	6173	5496	4713	7295	5835	103	1880	500	4640	10	1	20511727	1261	72.35	2.29	12	5.41	85.00	2681.00	6850	20231208	-10.22	3190	20231027	92.79	6850	-10.22	20231208	3190	92.79	20231027	6850	-10.22	20231208	3190	92.79	20231027	7.87	N	124500	500	102 억		432915	N	N	0	N	00	Y
108	20231211	140734	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6120	-160	5	-2.55	6190955360	1001845	5.93	6250	6250	6120	8160	4400	6280	6176.13	2.11	-60425	-37658	7633	6956	6173	5496	4713	7295	5835	103	1880	500	4640	10	1	20511727	1255	72.00	2.28	12	4.88	85.00	2681.00	6850	20231208	-10.66	3190	20231027	91.85	6850	-10.66	20231208	3190	91.85	20231027	6850	-10.66	20231208	3190	91.85	20231027	7.87	N	124500	500	102 억		432915	N	N	0	N	00	Y
109	20231211	130735	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6120	-160	5	-2.55	5652340280	913836	5.41	6250	6250	6120	8160	4400	6280	6181.74	2.11	-60425	-37658	7633	6956	6173	5496	4713	7295	5835	103	1880	500	4640	10	1	20511727	1255	72.00	2.28	12	4.46	85.00	2681.00	6850	20231208	-10.66	3190	20231027	91.85	6850	-10.66	20231208	3190	91.85	20231027	6850	-10.66	20231208	3190	91.85	20231027	7.87	N	124500	500	102 억		432915	N	N	0	N	00	Y
110	20231211	120735	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6140	-140	5	-2.23	5050230950	815537	4.83	6250	6250	6140	8160	4400	6280	6188.83	2.11	-60425	-37658	7633	6956	6173	5496	4713	7295	5835	103	1880	500	4640	10	1	20511727	1259	72.24	2.29	12	3.98	85.00	2681.00	6850	20231208	-10.36	3190	20231027	92.48	6850	-10.36	20231208	3190	92.48	20231027	6850	-10.36	20231208	3190	92.48	20231027	7.87	N	124500	500	102 억		432915	N	N	0	N	00	Y
111	20231211	110732	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6220	-60	5	-0.96	4414047130	711924	4.21	6250	6250	6150	8160	4400	6280	6196.28	2.11	-60425	-37658	7633	6956	6173	5496	4713	7295	5835	103	1880	500	4640	10	1	20511727	1276	73.18	2.32	12	3.47	85.00	2681.00	6850	20231208	-9.20	3190	20231027	94.98	6850	-9.20	20231208	3190	94.98	20231027	6850	-9.20	20231208	3190	94.98	20231027	7.87	N	124500	500	102 억		432915	N	N	0	N	00	Y
112	20231211	100730	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6150	-130	5	-2.07	3097861630	500139	2.96	6250	6250	6150	8160	4400	6280	6187.92	2.11	-60425	-37658	7633	6956	6173	5496	4713	7295	5835	103	1880	500	4640	10	1	20511727	1261	72.35	2.29	12	2.44	85.00	2681.00	6850	20231208	-10.22	3190	20231027	92.79	6850	-10.22	20231208	3190	92.79	20231027	6850	-10.22	20231208	3190	92.79	20231027	7.87	N	124500	500	102 억		432915	N	N	0	N	00	Y
113	20231211	090731	59	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6250	-30	5	-0.48	642297750	102609	0.61	6250	6250	6250	8160	4400	6280	6250.00	2.11	-60425	-5281	7633	6956	6173	5496	4713	7295	5835	103	1880	500	4640	10	1	20511727	1282	73.53	2.33	12	0.50	85.00	2681.00	6850	20231208	-8.76	3190	20231027	95.92	6850	-8.76	20231208	3190	95.92	20231027	6850	-8.76	20231208	3190	95.92	20231027	7.87	N	124500	500	102 억		432915	N	N	0	N	00	Y
114	20231208	160722	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	6280	730	2	13.15	106504640340	16785749	305.54	5470	6850	5390	7210	3890	5550	6345.04	2.11	0	29553	6236	5892	5546	5202	4856	6065	5375	103	1660	500	4100	10	1	20511727	1288	73.88	2.34	12	81.83	85.00	2681.00	6850	20231208	-8.32	3190	20231027	96.87	6850	-8.32	20231208	3190	96.87	20231027	6850	-8.32	20231208	3190	96.87	20231027	7.78	N	124500	500	102 억		432915	N	N	0	N	00	N
115	20231208	150726	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	6240	690	2	12.43	103143745220	16252944	295.84	5470	6850	5390	7210	3890	5550	6346.19	2.11	0	18261	6236	5892	5546	5202	4856	6065	5375	103	1660	500	4100	10	1	20511727	1280	73.41	2.33	12	79.24	85.00	2681.00	6850	20231208	-8.91	3190	20231027	95.61	6850	-8.91	20231208	3190	95.61	20231027	6850	-8.91	20231208	3190	95.61	20231027	7.78	N	124500	500	102 억		432915	N	N	0	N	00	N
116	20231208	140725	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	6290	740	2	13.33	98126577050	15436041	280.97	5470	6850	5390	7210	3890	5550	6357.01	2.11	0	-114066	6236	5892	5546	5202	4856	6065	5375	103	1660	500	4100	10	1	20511727	1290	74.00	2.35	12	75.25	85.00	2681.00	6850	20231208	-8.18	3190	20231027	97.18	6850	-8.18	20231208	3190	97.18	20231027	6850	-8.18	20231208	3190	97.18	20231027	7.78	N	124500	500	102 억		432915	N	N	0	N	00	N
117	20231208	130724	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	6390	840	2	15.14	92342524210	14521711	264.33	5470	6850	5390	7210	3890	5550	6358.97	2.11	0	-94628	6236	5892	5546	5202	4856	6065	5375	103	1660	500	4100	10	1	20511727	1311	75.18	2.38	12	70.80	85.00	2681.00	6850	20231208	-6.72	3190	20231027	100.31	6850	-6.72	20231208	3190	100.31	20231027	6850	-6.72	20231208	3190	100.31	20231027	7.78	N	124500	500	102 억		432915	N	N	0	N	00	N
118	20231208	120721	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	6220	670	2	12.07	76922883300	12135778	220.90	5470	6850	5390	7210	3890	5550	6338.57	2.11	0	-102561	6236	5892	5546	5202	4856	6065	5375	103	1660	500	4100	10	1	20511727	1276	73.18	2.32	12	59.17	85.00	2681.00	6850	20231208	-9.20	3190	20231027	94.98	6850	-9.20	20231208	3190	94.98	20231027	6850	-9.20	20231208	3190	94.98	20231027	7.78	N	124500	500	102 억		432915	N	N	0	N	00	N
119	20231208	110719	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	6300	750	2	13.51	70690019760	11144522	202.86	5470	6850	5390	7210	3890	5550	6343.08	2.11	0	-156858	6236	5892	5546	5202	4856	6065	5375	103	1660	500	4100	10	1	20511727	1292	74.12	2.35	12	54.33	85.00	2681.00	6850	20231208	-8.03	3190	20231027	97.49	6850	-8.03	20231208	3190	97.49	20231027	6850	-8.03	20231208	3190	97.49	20231027	7.78	N	124500	500	102 억		432915	N	N	0	N	00	N
120	20231208	100728	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	6210	660	2	11.89	29321024300	4825023	87.83	5470	6420	5390	7210	3890	5550	6076.94	2.11	0	-132107	6236	5892	5546	5202	4856	6065	5375	103	1660	500	4100	10	1	20511727	1274	73.06	2.32	12	23.52	85.00	2681.00	6420	20231208	-3.27	3190	20231027	94.67	6420	-3.27	20231208	3190	94.67	20231027	6420	-3.27	20231208	3190	94.67	20231027	7.78	N	124500	500	102 억		432915	N	N	0	N	00	N
121	20231208	090718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5500	-50	5	-0.90	1034366990	189941	3.46	5470	5520	5390	7210	3890	5550	5445.34	2.11	0	-31215	6236	5892	5546	5202	4856	6065	5375	103	1660	500	4100	10	1	20511727	1128	64.71	2.05	12	0.93	85.00	2681.00	6060	20231206	-9.24	3190	20231027	72.41	6060	-9.24	20231206	3190	72.41	20231027	6060	-9.24	20231206	3190	72.41	20231027	7.78	N	124500	500	102 억		432915	N	N	0	N	00	N
122	20231207	160721	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5550	110	2	2.02	30555844980	5462490	57.97	5280	5890	5200	7070	3810	5440	5593.87	2.43	0	-41177	6386	5912	5586	5112	4786	5750	4950	103	1630	500	4020	10	1	20511727	1138	65.29	2.07	12	26.63	85.00	2681.00	6060	20231206	-8.42	3190	20231027	73.98	6060	-8.42	20231206	3190	73.98	20231027	6060	-8.42	20231206	3190	73.98	20231027	7.04	N	124500	500	102 억		499425	N	N	0	N	00	N
123	20231207	150722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5480	40	2	0.74	29615463990	5292203	56.16	5280	5890	5200	7070	3810	5440	5596.09	2.43	0	-45392	6386	5912	5586	5112	4786	5750	4950	103	1630	500	4020	10	1	20511727	1124	64.47	2.04	12	25.80	85.00	2681.00	6060	20231206	-9.57	3190	20231027	71.79	6060	-9.57	20231206	3190	71.79	20231027	6060	-9.57	20231206	3190	71.79	20231027	7.04	N	124500	500	102 억		499425	N	N	0	N	00	N
124	20231207	140718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5800	360	2	6.62	21552284700	3875557	41.13	5280	5800	5200	7070	3810	5440	5561.11	2.43	0	-81106	6386	5912	5586	5112	4786	5750	4950	103	1630	500	4020	10	1	20511727	1190	68.24	2.16	12	18.89	85.00	2681.00	6060	20231206	-4.29	3190	20231027	81.82	6060	-4.29	20231206	3190	81.82	20231027	6060	-4.29	20231206	3190	81.82	20231027	7.04	N	124500	500	102 억		499425	Y	N	0	N	00	N
125	20231207	130718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5600	160	2	2.94	18039443240	3257305	34.57	5280	5800	5200	7070	3810	5440	5538.18	2.43	0	-60552	6386	5912	5586	5112	4786	5750	4950	103	1630	500	4020	10	1	20511727	1149	65.88	2.09	12	15.88	85.00	2681.00	6060	20231206	-7.59	3190	20231027	75.55	6060	-7.59	20231206	3190	75.55	20231027	6060	-7.59	20231206	3190	75.55	20231027	7.04	N	124500	500	102 억		499425	N	N	0	N	00	N
126	20231207	120720	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5650	210	2	3.86	16369035780	2959379	31.41	5280	5800	5200	7070	3810	5440	5531.27	2.43	0	-90084	6386	5912	5586	5112	4786	5750	4950	103	1630	500	4020	10	1	20511727	1159	66.47	2.11	12	14.43	85.00	2681.00	6060	20231206	-6.77	3190	20231027	77.12	6060	-6.77	20231206	3190	77.12	20231027	6060	-6.77	20231206	3190	77.12	20231027	7.04	N	124500	500	102 억		499425	N	N	0	N	00	N
127	20231207	110714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5570	130	2	2.39	8873234170	1636335	17.37	5280	5640	5200	7070	3810	5440	5422.62	2.43	0	-79527	6386	5912	5586	5112	4786	5750	4950	103	1630	500	4020	10	1	20511727	1143	65.53	2.08	12	7.98	85.00	2681.00	6060	20231206	-8.09	3190	20231027	74.61	6060	-8.09	20231206	3190	74.61	20231027	6060	-8.09	20231206	3190	74.61	20231027	7.04	N	124500	500	102 억		499425	N	N	0	N	00	N
128	20231207	100714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5370	-70	5	-1.29	3578166810	673737	7.15	5280	5410	5200	7070	3810	5440	5310.73	2.43	0	21694	6386	5912	5586	5112	4786	5750	4950	103	1630	500	4020	10	1	20511727	1101	63.18	2.00	12	3.28	85.00	2681.00	6060	20231206	-11.39	3190	20231027	68.34	6060	-11.39	20231206	3190	68.34	20231027	6060	-11.39	20231206	3190	68.34	20231027	7.04	N	124500	500	102 억		499425	N	N	0	N	00	N
129	20231207	090720	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5310	-130	5	-2.39	1383696850	261254	2.77	5280	5390	5200	7070	3810	5440	5295.81	2.43	0	28055	6386	5912	5586	5112	4786	5750	4950	103	1630	500	4020	10	1	20511727	1089	62.47	1.98	12	1.27	85.00	2681.00	6060	20231206	-12.38	3190	20231027	66.46	6060	-12.38	20231206	3190	66.46	20231027	6060	-12.38	20231206	3190	66.46	20231027	7.04	N	124500	500	102 억		499425	N	N	0	N	00	N
130	20231206	160710	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	5440	360	2	7.09	52104146850	9291422	151.93	5740	6060	5260	6600	3560	5080	5607.96	2.54	0	-54900	5930	5505	5215	4790	4500	5360	4645	103	1520	500	3750	10	1	20511727	1116	64.00	2.03	12	45.30	85.00	2681.00	6060	20231206	-10.23	3190	20231027	70.53	6060	-10.23	20231206	3190	70.53	20231027	6060	-10.23	20231206	3190	70.53	20231027	7.52	N	124500	500	102 억		520732	N	N	0	N	00	N
131	20231206	150721	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	5410	330	2	6.50	51059969010	9098639	148.78	5740	6060	5260	6600	3560	5080	5611.91	2.54	0	-77209	5930	5505	5215	4790	4500	5360	4645	103	1520	500	3750	10	1	20511727	1110	63.65	2.02	12	44.36	85.00	2681.00	6060	20231206	-10.73	3190	20231027	69.59	6060	-10.73	20231206	3190	69.59	20231027	6060	-10.73	20231206	3190	69.59	20231027	7.52	N	124500	500	102 억		520732	N	N	0	N	00	N
132	20231206	140719	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	5560	480	2	9.45	46935798530	8356791	136.65	5740	6060	5260	6600	3560	5080	5616.58	2.54	0	-194140	5930	5505	5215	4790	4500	5360	4645	103	1520	500	3750	10	1	20511727	1140	65.41	2.07	12	40.74	85.00	2681.00	6060	20231206	-8.25	3190	20231027	74.29	6060	-8.25	20231206	3190	74.29	20231027	6060	-8.25	20231206	3190	74.29	20231027	7.52	N	124500	500	102 억		520732	N	N	0	N	00	N
133	20231206	130711	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	5510	430	2	8.46	45004206520	8009218	130.97	5740	6060	5260	6600	3560	5080	5619.15	2.54	0	-250321	5930	5505	5215	4790	4500	5360	4645	103	1520	500	3750	10	1	20511727	1130	64.82	2.06	12	39.05	85.00	2681.00	6060	20231206	-9.08	3190	20231027	72.73	6060	-9.08	20231206	3190	72.73	20231027	6060	-9.08	20231206	3190	72.73	20231027	7.52	N	124500	500	102 억		520732	N	N	0	N	00	N
134	20231206	120708	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	5530	450	2	8.86	43455552080	7728297	126.37	5740	6060	5260	6600	3560	5080	5623.01	2.54	0	-258877	5930	5505	5215	4790	4500	5360	4645	103	1520	500	3750	10	1	20511727	1134	65.06	2.06	12	37.68	85.00	2681.00	6060	20231206	-8.75	3190	20231027	73.35	6060	-8.75	20231206	3190	73.35	20231027	6060	-8.75	20231206	3190	73.35	20231027	7.52	N	124500	500	102 억		520732	N	N	0	N	00	N
135	20231206	110721	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	5470	390	2	7.68	39747476700	7061823	115.47	5740	6060	5260	6600	3560	5080	5628.61	2.54	0	-253982	5930	5505	5215	4790	4500	5360	4645	103	1520	500	3750	10	1	20511727	1122	64.35	2.04	12	34.43	85.00	2681.00	6060	20231206	-9.74	3190	20231027	71.47	6060	-9.74	20231206	3190	71.47	20231027	6060	-9.74	20231206	3190	71.47	20231027	7.52	N	124500	500	102 억		520732	N	N	0	N	00	N
136	20231206	100712	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	5540	460	2	9.06	36969298550	6556181	107.21	5740	6060	5260	6600	3560	5080	5638.97	2.54	0	-242473	5930	5505	5215	4790	4500	5360	4645	103	1520	500	3750	10	1	20511727	1136	65.18	2.07	12	31.96	85.00	2681.00	6060	20231206	-8.58	3190	20231027	73.67	6060	-8.58	20231206	3190	73.67	20231027	6060	-8.58	20231206	3190	73.67	20231027	7.52	N	124500	500	102 억		520732	N	N	0	N	00	N
137	20231206	090715	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5400	320	2	6.30	5966870580	1070771	17.51	5740	5740	5330	6600	3560	5080	5573.15	2.54	0	-237683	5930	5505	5215	4790	4500	5360	4645	103	1520	500	3750	10	1	20511727	1108	63.53	2.01	12	5.22	85.00	2681.00	5780	20231204	-6.57	3190	20231027	69.28	5780	-6.57	20231204	3190	69.28	20231027	5780	-6.57	20231204	3190	69.28	20231027	7.52	N	124500	500	102 억		520732	N	N	0	N	00	N
138	20231205	160718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5080	-300	5	-5.58	32137663270	6091766	45.47	5220	5640	4925	6990	3770	5380	5275.91	2.70	0	-34777	6386	5882	5276	4772	4166	6135	5025	103	1610	500	3980	10	1	20511727	1042	59.76	1.89	12	29.70	85.00	2681.00	5780	20231204	-12.11	3190	20231027	59.25	5780	-12.11	20231204	3190	59.25	20231027	5780	-12.11	20231204	3190	59.25	20231027	6.11	N	124500	500	102 억		554812	N	N	0	N	00	N
139	20231205	150713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5020	-360	5	-6.69	31330084760	5931779	44.27	5220	5640	4925	6990	3770	5380	5281.70	2.70	0	-23527	6386	5882	5276	4772	4166	6135	5025	103	1610	500	3980	10	1	20511727	1030	59.06	1.87	12	28.92	85.00	2681.00	5780	20231204	-13.15	3190	20231027	57.37	5780	-13.15	20231204	3190	57.37	20231027	5780	-13.15	20231204	3190	57.37	20231027	6.11	N	124500	500	102 억		554812	N	N	0	N	00	N
140	20231205	140714	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5150	-230	5	-4.28	28422292415	5351315	39.94	5220	5640	4945	6990	3770	5380	5311.25	2.70	0	-140755	6386	5882	5276	4772	4166	6135	5025	103	1610	500	3980	10	1	20511727	1056	60.59	1.92	12	26.09	85.00	2681.00	5780	20231204	-10.90	3190	20231027	61.44	5780	-10.90	20231204	3190	61.44	20231027	5780	-10.90	20231204	3190	61.44	20231027	6.11	N	124500	500	102 억		554812	N	N	0	N	00	N
141	20231205	130713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	-160	5	-2.97	27335245845	5141172	38.37	5220	5640	4945	6990	3770	5380	5316.90	2.70	0	-129851	6386	5882	5276	4772	4166	6135	5025	103	1610	500	3980	10	1	20511727	1071	61.41	1.95	12	25.06	85.00	2681.00	5780	20231204	-9.69	3190	20231027	63.64	5780	-9.69	20231204	3190	63.64	20231027	5780	-9.69	20231204	3190	63.64	20231027	6.11	N	124500	500	102 억		554812	N	N	0	N	00	N
142	20231205	120708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5220	-160	5	-2.97	26572333945	4994484	37.28	5220	5640	4945	6990	3770	5380	5320.31	2.70	0	-157535	6386	5882	5276	4772	4166	6135	5025	103	1610	500	3980	10	1	20511727	1071	61.41	1.95	12	24.35	85.00	2681.00	5780	20231204	-9.69	3190	20231027	63.64	5780	-9.69	20231204	3190	63.64	20231027	5780	-9.69	20231204	3190	63.64	20231027	6.11	N	124500	500	102 억		554812	N	N	0	N	00	N
143	20231205	110708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5250	-130	5	-2.42	25255000155	4742328	35.39	5220	5640	4945	6990	3770	5380	5325.42	2.70	0	-148554	6386	5882	5276	4772	4166	6135	5025	103	1610	500	3980	10	1	20511727	1077	61.76	1.96	12	23.12	85.00	2681.00	5780	20231204	-9.17	3190	20231027	64.58	5780	-9.17	20231204	3190	64.58	20231027	5780	-9.17	20231204	3190	64.58	20231027	6.11	N	124500	500	102 억		554812	N	N	0	N	00	N
144	20231205	100713	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5470	90	2	1.67	13224382705	2529150	18.88	5220	5520	4945	6990	3770	5380	5228.66	2.70	0	-191122	6386	5882	5276	4772	4166	6135	5025	103	1610	500	3980	10	1	20511727	1122	64.35	2.04	12	12.33	85.00	2681.00	5780	20231204	-5.36	3190	20231027	71.47	5780	-5.36	20231204	3190	71.47	20231027	5780	-5.36	20231204	3190	71.47	20231027	6.11	N	124500	500	102 억		554812	N	N	0	N	00	N
145	20231205	090708	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5020	-360	5	-6.69	3174667465	616205	4.60	5220	5370	4945	6990	3770	5380	5151.20	2.70	0	-31849	6386	5882	5276	4772	4166	6135	5025	103	1610	500	3980	10	1	20511727	1030	59.06	1.87	12	3.00	85.00	2681.00	5780	20231204	-13.15	3190	20231027	57.37	5780	-13.15	20231204	3190	57.37	20231027	5780	-13.15	20231204	3190	57.37	20231027	6.11	N	124500	500	102 억		554812	N	N	0	N	00	N
146	20231204	160705	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	5380	735	2	15.82	69259858000	13177034	260.68	4750	5780	4670	6030	3255	4645	5255.62	1.75	0	174785	5081	4862	4556	4337	4031	4972	4447	103	1385	500	3430	10	1	20511727	1104	63.29	2.01	12	64.24	85.00	2681.00	5780	20231204	-6.92	3190	20231027	68.65	5780	-6.92	20231204	3190	68.65	20231027	5780	-6.92	20231204	3190	68.65	20231027	6.00	N	124500	500	102 억		358903	N	N	0	N	00	N
147	20231204	150709	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	5370	725	2	15.61	65309630340	12441059	246.12	4750	5780	4670	6030	3255	4645	5249.53	1.75	0	107294	5081	4862	4556	4337	4031	4972	4447	103	1385	500	3430	10	1	20511727	1101	63.18	2.00	12	60.65	85.00	2681.00	5780	20231204	-7.09	3190	20231027	68.34	5780	-7.09	20231204	3190	68.34	20231027	5780	-7.09	20231204	3190	68.34	20231027	6.00	N	124500	500	102 억		358903	N	N	0	N	00	N
148	20231204	140703	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	5370	725	2	15.61	38425549800	7541299	149.19	4750	5410	4670	6030	3255	4645	5095.35	1.75	0	158961	5081	4862	4556	4337	4031	4972	4447	103	1385	500	3430	10	1	20511727	1101	63.18	2.00	12	36.77	85.00	2681.00	5410	20231204	-0.74	3190	20231027	68.34	5410	-0.74	20231204	3190	68.34	20231027	5410	-0.74	20231204	3190	68.34	20231027	6.00	N	124500	500	102 억		358903	N	N	0	N	00	N
149	20231204	130703	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	5090	445	2	9.58	33039817350	6521693	129.02	4750	5400	4670	6030	3255	4645	5066.14	1.75	0	85396	5081	4862	4556	4337	4031	4972	4447	103	1385	500	3430	10	1	20511727	1044	59.88	1.90	12	31.79	85.00	2681.00	5400	20231204	-5.74	3190	20231027	59.56	5400	-5.74	20231204	3190	59.56	20231027	5400	-5.74	20231204	3190	59.56	20231027	6.00	N	124500	500	102 억		358903	N	N	0	N	00	N
150	20231204	120703	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	5080	435	2	9.36	32072529360	6331603	125.26	4750	5400	4670	6030	3255	4645	5065.47	1.75	0	39945	5081	4862	4556	4337	4031	4972	4447	103	1385	500	3430	10	1	20511727	1042	59.76	1.89	12	30.87	85.00	2681.00	5400	20231204	-5.93	3190	20231027	59.25	5400	-5.93	20231204	3190	59.25	20231027	5400	-5.93	20231204	3190	59.25	20231027	6.00	N	124500	500	102 억		358903	N	N	0	N	00	N
151	20231204	110705	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	5250	605	2	13.02	26380179300	5194635	102.76	4750	5400	4670	6030	3255	4645	5078.36	1.75	0	-44781	5081	4862	4556	4337	4031	4972	4447	103	1385	500	3430	10	1	20511727	1077	61.76	1.96	12	25.33	85.00	2681.00	5400	20231204	-2.78	3190	20231027	64.58	5400	-2.78	20231204	3190	64.58	20231027	5400	-2.78	20231204	3190	64.58	20231027	6.00	N	124500	500	102 억		358903	N	N	0	N	00	N
152	20231204	100705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	5140	495	2	10.66	14973914930	3012440	59.59	4750	5150	4670	6030	3255	4645	4970.70	1.75	0	-48471	5081	4862	4556	4337	4031	4972	4447	103	1385	500	3430	10	1	20511727	1054	60.47	1.92	12	14.69	85.00	2681.00	5180	20230629	-0.77	3190	20231027	61.13	5180	-0.77	20230629	3190	61.13	20231027	5180	-0.77	20230629	3190	61.13	20231027	6.00	N	124500	500	102 억		358903	N	N	0	N	00	N
153	20231204	090704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4790	145	2	3.12	1781512900	373927	7.40	4750	4845	4670	6030	3255	4645	4764.35	1.75	0	-56700	5081	4862	4556	4337	4031	4972	4447	103	1385	500	3430	5	1	20511727	983	56.35	1.79	12	1.82	85.00	2681.00	5180	20230629	-7.53	3190	20231027	50.16	5180	-7.53	20230629	3190	50.16	20231027	5180	-7.53	20230629	3190	50.16	20231027	6.00	N	124500	500	102 억		358903	N	N	0	N	00	N
154	20231201	160704	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4645	345	2	8.02	22847978780	5024020	216.55	4450	4775	4250	5590	3010	4300	4547.40	2.12	0	-58098	4510	4405	4305	4200	4100	4402	4197	103	1290	500	3180	5	1	20511727	953	54.65	1.73	12	24.49	85.00	2681.00	5180	20230629	-10.33	3190	20231027	45.61	5180	-10.33	20230629	3190	45.61	20231027	5180	-10.33	20230629	3190	45.61	20231027	4.64	N	124500	500	102 억		434697	N	N	0	N	00	N
155	20231201	150703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4620	320	2	7.44	21942260100	4828681	208.13	4450	4775	4250	5590	3010	4300	4544.15	2.12	0	-85158	4510	4405	4305	4200	4100	4402	4197	103	1290	500	3180	5	1	20511727	948	54.35	1.72	12	23.54	85.00	2681.00	5180	20230629	-10.81	3190	20231027	44.83	5180	-10.81	20230629	3190	44.83	20231027	5180	-10.81	20230629	3190	44.83	20231027	4.64	N	124500	500	102 억		434697	N	N	0	N	00	N
156	20231201	140703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4765	465	2	10.81	17475191515	3866642	166.67	4450	4765	4250	5590	3010	4300	4519.47	2.12	0	-121860	4510	4405	4305	4200	4100	4402	4197	103	1290	500	3180	5	1	20511727	977	56.06	1.78	12	18.85	85.00	2681.00	5180	20230629	-8.01	3190	20231027	49.37	5180	-8.01	20230629	3190	49.37	20231027	5180	-8.01	20230629	3190	49.37	20231027	4.64	N	124500	500	102 억		434697	N	N	0	N	00	N
157	20231201	130705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4495	195	2	4.53	11715591950	2622257	113.03	4450	4655	4250	5590	3010	4300	4467.75	2.12	0	-196122	4510	4405	4305	4200	4100	4402	4197	103	1290	500	3180	5	1	20511727	922	52.88	1.68	12	12.78	85.00	2681.00	5180	20230629	-13.22	3190	20231027	40.91	5180	-13.22	20230629	3190	40.91	20231027	5180	-13.22	20230629	3190	40.91	20231027	4.64	N	124500	500	102 억		434697	N	N	0	N	00	N
158	20231201	120709	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4400	100	2	2.33	7711116240	1744478	75.19	4450	4600	4250	5590	3010	4300	4420.30	2.12	0	-184894	4510	4405	4305	4200	4100	4402	4197	103	1290	500	3180	5	1	20511727	903	51.76	1.64	12	8.50	85.00	2681.00	5180	20230629	-15.06	3190	20231027	37.93	5180	-15.06	20230629	3190	37.93	20231027	5180	-15.06	20230629	3190	37.93	20231027	4.64	N	124500	500	102 억		434697	N	N	0	N	00	N
159	20231201	110705	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4400	100	2	2.33	7407470890	1675215	72.21	4450	4600	4250	5590	3010	4300	4421.80	2.12	0	-194786	4510	4405	4305	4200	4100	4402	4197	103	1290	500	3180	5	1	20511727	903	51.76	1.64	12	8.17	85.00	2681.00	5180	20230629	-15.06	3190	20231027	37.93	5180	-15.06	20230629	3190	37.93	20231027	5180	-15.06	20230629	3190	37.93	20231027	4.64	N	124500	500	102 억		434697	N	N	0	N	00	N
160	20231201	100710	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4410	110	2	2.56	6619275510	1495189	64.45	4450	4600	4250	5590	3010	4300	4427.05	2.12	0	-202251	4510	4405	4305	4200	4100	4402	4197	103	1290	500	3180	5	1	20511727	905	51.88	1.64	12	7.29	85.00	2681.00	5180	20230629	-14.86	3190	20231027	38.24	5180	-14.86	20230629	3190	38.24	20231027	5180	-14.86	20230629	3190	38.24	20231027	4.64	N	124500	500	102 억		434697	N	N	0	N	00	N
161	20231201	090702	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4290	-10	5	-0.23	1692356730	386790	16.67	4450	4450	4275	5590	3010	4300	4375.39	2.12	0	-147133	4510	4405	4305	4200	4100	4402	4197	103	1290	500	3180	5	1	20511727	880	50.47	1.60	12	1.89	85.00	2681.00	5180	20230629	-17.18	3190	20231027	34.48	5180	-17.18	20230629	3190	34.48	20231027	5180	-17.18	20230629	3190	34.48	20231027	4.64	N	124500	500	102 억		434697	N	N	0	N	00	N