KissMeData/038680/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	160507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4835	55	2	1.15	489820760	101573	149.84	4785	4865	4760	6210	3350	4780	4822.31	1.80	-8042	-9907	4850	4815	4775	4740	4700	4795	4720	95	1430	500	3050	5	1	19078387	922	-23.36	1.14	12	0.53	-207.00	4228.00	7050	20230207	-31.42	4120	20231016	17.35	7050	-31.42	20230207	4120	17.35	20231016	7050	-31.42	20230207	4120	17.35	20231016	1.57	N	038680	500	95 억		344111	N	N	0	N	00	N
3	20231229	150504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4835	55	2	1.15	489820760	101573	149.84	4785	4865	4760	6210	3350	4780	4822.31	1.80	-8042	-9907	4850	4815	4775	4740	4700	4795	4720	95	1430	500	3050	5	1	19078387	922	-23.36	1.14	12	0.53	-207.00	4228.00	7050	20230207	-31.42	4120	20231016	17.35	7050	-31.42	20230207	4120	17.35	20231016	7050	-31.42	20230207	4120	17.35	20231016	1.57	N	038680	500	95 억		344111	N	N	0	N	00	N
4	20231229	140505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4835	55	2	1.15	489820760	101573	149.84	4785	4865	4760	6210	3350	4780	4822.31	1.80	-8042	-9907	4850	4815	4775	4740	4700	4795	4720	95	1430	500	3050	5	1	19078387	922	-23.36	1.14	12	0.53	-207.00	4228.00	7050	20230207	-31.42	4120	20231016	17.35	7050	-31.42	20230207	4120	17.35	20231016	7050	-31.42	20230207	4120	17.35	20231016	1.57	N	038680	500	95 억		344111	N	N	0	N	00	N
5	20231229	130504	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4835	55	2	1.15	489820760	101573	149.84	4785	4865	4760	6210	3350	4780	4822.31	1.80	-8042	-9907	4850	4815	4775	4740	4700	4795	4720	95	1430	500	3050	5	1	19078387	922	-23.36	1.14	12	0.53	-207.00	4228.00	7050	20230207	-31.42	4120	20231016	17.35	7050	-31.42	20230207	4120	17.35	20231016	7050	-31.42	20230207	4120	17.35	20231016	1.57	N	038680	500	95 억		344111	N	N	0	N	00	N
6	20231229	120505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4835	55	2	1.15	489820760	101573	149.84	4785	4865	4760	6210	3350	4780	4822.31	1.80	-8042	-9907	4850	4815	4775	4740	4700	4795	4720	95	1430	500	3050	5	1	19078387	922	-23.36	1.14	12	0.53	-207.00	4228.00	7050	20230207	-31.42	4120	20231016	17.35	7050	-31.42	20230207	4120	17.35	20231016	7050	-31.42	20230207	4120	17.35	20231016	1.57	N	038680	500	95 억		344111	N	N	0	N	00	N
7	20231229	110446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4835	55	2	1.15	489820760	101573	149.84	4785	4865	4760	6210	3350	4780	4822.31	1.80	-8042	-9907	4850	4815	4775	4740	4700	4795	4720	95	1430	500	3050	5	1	19078387	922	-23.36	1.14	12	0.53	-207.00	4228.00	7050	20230207	-31.42	4120	20231016	17.35	7050	-31.42	20230207	4120	17.35	20231016	7050	-31.42	20230207	4120	17.35	20231016	1.57	N	038680	500	95 억		344111	N	N	0	N	00	N
8	20231229	100450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4835	55	2	1.15	489820760	101573	149.84	4785	4865	4760	6210	3350	4780	4822.31	1.80	-8042	-9907	4850	4815	4775	4740	4700	4795	4720	95	1430	500	3050	5	1	19078387	922	-23.36	1.14	12	0.53	-207.00	4228.00	7050	20230207	-31.42	4120	20231016	17.35	7050	-31.42	20230207	4120	17.35	20231016	7050	-31.42	20230207	4120	17.35	20231016	1.57	N	038680	500	95 억		344111	N	N	0	N	00	N
9	20231229	090450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4835	55	2	1.15	489820760	101573	149.84	4785	4865	4760	6210	3350	4780	4822.31	1.80	-8042	-9907	4850	4815	4775	4740	4700	4795	4720	95	1430	500	3050	5	1	19078387	922	-23.36	1.14	12	0.53	-207.00	4228.00	7050	20230207	-31.42	4120	20231016	17.35	7050	-31.42	20230207	4120	17.35	20231016	7050	-31.42	20230207	4120	17.35	20231016	1.57	N	038680	500	95 억		344111	N	N	0	N	00	N
10	20231228	160445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4835	55	2	1.15	487454140	101082	149.12	4785	4865	4760	6210	3350	4780	4822.31	1.85	0	-9907	4850	4815	4775	4740	4700	4795	4720	95	1430	500	3050	5	1	19078387	922	-23.36	1.14	12	0.53	-207.00	4228.00	7050	20230207	-31.42	4120	20231016	17.35	7050	-31.42	20230207	4120	17.35	20231016	7050	-31.42	20230207	4120	17.35	20231016	1.57	N	038680	500	95 억		352153	N	N	0	N	00	N
11	20231228	150450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4850	70	2	1.46	456811580	94751	139.78	4785	4865	4760	6210	3350	4780	4821.18	1.85	0	-9792	4850	4815	4775	4740	4700	4795	4720	95	1430	500	3050	5	1	19078387	925	-23.43	1.15	12	0.50	-207.00	4228.00	7050	20230207	-31.21	4120	20231016	17.72	7050	-31.21	20230207	4120	17.72	20231016	7050	-31.21	20230207	4120	17.72	20231016	1.57	N	038680	500	95 억		352153	N	N	0	N	00	N
12	20231228	140444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4820	40	2	0.84	352868675	73282	108.11	4785	4850	4760	6210	3350	4780	4815.22	1.85	0	-3306	4850	4815	4775	4740	4700	4795	4720	95	1430	500	3050	5	1	19078387	920	-23.29	1.14	12	0.38	-207.00	4228.00	7050	20230207	-31.63	4120	20231016	16.99	7050	-31.63	20230207	4120	16.99	20231016	7050	-31.63	20230207	4120	16.99	20231016	1.57	N	038680	500	95 억		352153	N	N	0	N	00	N
13	20231228	130446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4825	45	2	0.94	333439415	69251	102.16	4785	4850	4760	6210	3350	4780	4814.94	1.85	0	-3071	4850	4815	4775	4740	4700	4795	4720	95	1430	500	3050	5	1	19078387	921	-23.31	1.14	12	0.36	-207.00	4228.00	7050	20230207	-31.56	4120	20231016	17.11	7050	-31.56	20230207	4120	17.11	20231016	7050	-31.56	20230207	4120	17.11	20231016	1.57	N	038680	500	95 억		352153	N	N	0	N	00	N
14	20231228	120447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4820	40	2	0.84	147119940	30660	45.23	4785	4820	4760	6210	3350	4780	4798.43	1.85	0	2097	4850	4815	4775	4740	4700	4795	4720	95	1430	500	3050	5	1	19078387	920	-23.29	1.14	12	0.16	-207.00	4228.00	7050	20230207	-31.63	4120	20231016	16.99	7050	-31.63	20230207	4120	16.99	20231016	7050	-31.63	20230207	4120	16.99	20231016	1.57	N	038680	500	95 억		352153	N	N	0	N	00	N
15	20231228	110446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4805	25	2	0.52	87538400	18283	26.97	4785	4815	4760	6210	3350	4780	4787.97	1.85	0	3151	4850	4815	4775	4740	4700	4795	4720	95	1430	500	3050	5	1	19078387	917	-23.21	1.14	12	0.10	-207.00	4228.00	7050	20230207	-31.84	4120	20231016	16.63	7050	-31.84	20230207	4120	16.63	20231016	7050	-31.84	20230207	4120	16.63	20231016	1.57	N	038680	500	95 억		352153	N	N	0	N	00	N
16	20231228	100445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4800	20	2	0.42	49619065	10386	15.32	4785	4815	4760	6210	3350	4780	4777.50	1.85	0	1491	4850	4815	4775	4740	4700	4795	4720	95	1430	500	3050	5	1	19078387	916	-23.19	1.14	12	0.05	-207.00	4228.00	7050	20230207	-31.91	4120	20231016	16.50	7050	-31.91	20230207	4120	16.50	20231016	7050	-31.91	20230207	4120	16.50	20231016	1.57	N	038680	500	95 억		352153	N	N	0	N	00	N
17	20231228	090445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4770	-10	5	-0.21	29800700	6248	9.22	4785	4805	4760	6210	3350	4780	4769.64	1.85	0	-258	4850	4815	4775	4740	4700	4795	4720	95	1430	500	3050	5	1	19078387	910	-23.04	1.13	12	0.03	-207.00	4228.00	7050	20230207	-32.34	4120	20231016	15.78	7050	-32.34	20230207	4120	15.78	20231016	7050	-32.34	20230207	4120	15.78	20231016	1.57	N	038680	500	95 억		352153	N	N	0	N	00	N
18	20231227	160443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4780	-30	5	-0.62	322096570	67636	54.14	4810	4810	4735	6250	3370	4810	4762.21	1.78	0	12026	4893	4851	4808	4766	4723	4830	4745	95	1440	500	3070	5	1	19078387	912	-23.09	1.13	12	0.35	-207.00	4228.00	7050	20230207	-32.20	4120	20231016	16.02	7050	-32.20	20230207	4120	16.02	20231016	7050	-32.20	20230207	4120	16.02	20231016	1.58	N	038680	500	95 억		339481	N	N	0	N	00	N
19	20231227	150449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4780	-30	5	-0.62	287448350	60369	48.32	4810	4810	4735	6250	3370	4810	4761.52	1.78	0	10415	4893	4851	4808	4766	4723	4830	4745	95	1440	500	3070	5	1	19078387	912	-23.09	1.13	12	0.32	-207.00	4228.00	7050	20230207	-32.20	4120	20231016	16.02	7050	-32.20	20230207	4120	16.02	20231016	7050	-32.20	20230207	4120	16.02	20231016	1.58	N	038680	500	95 억		339481	N	N	0	N	00	N
20	20231227	140447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4785	-25	5	-0.52	260851665	54798	43.86	4810	4810	4735	6250	3370	4810	4760.24	1.78	0	9907	4893	4851	4808	4766	4723	4830	4745	95	1440	500	3070	5	1	19078387	913	-23.12	1.13	12	0.29	-207.00	4228.00	7050	20230207	-32.13	4120	20231016	16.14	7050	-32.13	20230207	4120	16.14	20231016	7050	-32.13	20230207	4120	16.14	20231016	1.58	N	038680	500	95 억		339481	N	N	0	N	00	N
21	20231227	130443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4785	-25	5	-0.52	233320335	49032	39.25	4810	4810	4735	6250	3370	4810	4758.53	1.78	0	8867	4893	4851	4808	4766	4723	4830	4745	95	1440	500	3070	5	1	19078387	913	-23.12	1.13	12	0.26	-207.00	4228.00	7050	20230207	-32.13	4120	20231016	16.14	7050	-32.13	20230207	4120	16.14	20231016	7050	-32.13	20230207	4120	16.14	20231016	1.58	N	038680	500	95 억		339481	N	N	0	N	00	N
22	20231227	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4765	-45	5	-0.94	223949165	47070	37.68	4810	4810	4735	6250	3370	4810	4757.79	1.78	0	8760	4893	4851	4808	4766	4723	4830	4745	95	1440	500	3070	5	1	19078387	909	-23.02	1.13	12	0.25	-207.00	4228.00	7050	20230207	-32.41	4120	20231016	15.66	7050	-32.41	20230207	4120	15.66	20231016	7050	-32.41	20230207	4120	15.66	20231016	1.58	N	038680	500	95 억		339481	N	N	0	N	00	N
23	20231227	110446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4770	-40	5	-0.83	203976225	42881	34.32	4810	4810	4735	6250	3370	4810	4756.80	1.78	0	6757	4893	4851	4808	4766	4723	4830	4745	95	1440	500	3070	5	1	19078387	910	-23.04	1.13	12	0.22	-207.00	4228.00	7050	20230207	-32.34	4120	20231016	15.78	7050	-32.34	20230207	4120	15.78	20231016	7050	-32.34	20230207	4120	15.78	20231016	1.58	N	038680	500	95 억		339481	N	N	0	N	00	N
24	20231227	100446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4745	-65	5	-1.35	155770480	32732	26.20	4810	4810	4745	6250	3370	4810	4758.97	1.78	0	6850	4893	4851	4808	4766	4723	4830	4745	95	1440	500	3070	5	1	19078387	905	-22.92	1.12	12	0.17	-207.00	4228.00	7050	20230207	-32.70	4120	20231016	15.17	7050	-32.70	20230207	4120	15.17	20231016	7050	-32.70	20230207	4120	15.17	20231016	1.58	N	038680	500	95 억		339481	N	N	0	N	00	N
25	20231227	090447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4785	-25	5	-0.52	6094660	1269	1.02	4810	4810	4785	6250	3370	4810	4802.73	1.78	0	-364	4893	4851	4808	4766	4723	4830	4745	95	1440	500	3070	5	1	19078387	913	-23.12	1.13	12	0.01	-207.00	4228.00	7050	20230207	-32.13	4120	20231016	16.14	7050	-32.13	20230207	4120	16.14	20231016	7050	-32.13	20230207	4120	16.14	20231016	1.58	N	038680	500	95 억		339481	N	N	0	N	00	N
26	20231226	160447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4810	10	2	0.21	596629855	124341	89.45	4850	4850	4765	6240	3360	4800	4798.33	1.90	0	-20987	4940	4870	4780	4710	4620	4905	4745	95	1440	500	3070	5	1	19078387	918	-23.24	1.14	12	0.65	-207.00	4228.00	7050	20230207	-31.77	4120	20231016	16.75	7050	-31.77	20230207	4120	16.75	20231016	7050	-31.77	20230207	4120	16.75	20231016	1.64	N	038680	500	95 억		362129	N	N	0	N	00	N
27	20231226	150445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4805	5	2	0.10	531257335	110755	79.67	4850	4850	4765	6240	3360	4800	4796.69	1.90	0	-20148	4940	4870	4780	4710	4620	4905	4745	95	1440	500	3070	5	1	19078387	917	-23.21	1.14	12	0.58	-207.00	4228.00	7050	20230207	-31.84	4120	20231016	16.63	7050	-31.84	20230207	4120	16.63	20231016	7050	-31.84	20230207	4120	16.63	20231016	1.64	N	038680	500	95 억		362129	N	N	0	N	00	N
28	20231226	140446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4820	20	2	0.42	467903585	97574	70.19	4850	4850	4765	6240	3360	4800	4795.37	1.90	0	-16054	4940	4870	4780	4710	4620	4905	4745	95	1440	500	3070	5	1	19078387	920	-23.29	1.14	12	0.51	-207.00	4228.00	7050	20230207	-31.63	4120	20231016	16.99	7050	-31.63	20230207	4120	16.99	20231016	7050	-31.63	20230207	4120	16.99	20231016	1.64	N	038680	500	95 억		362129	N	N	0	N	00	N
29	20231226	130447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4800	0	3	0.00	423862430	88410	63.60	4850	4850	4765	6240	3360	4800	4794.28	1.90	0	-18433	4940	4870	4780	4710	4620	4905	4745	95	1440	500	3070	5	1	19078387	916	-23.19	1.14	12	0.46	-207.00	4228.00	7050	20230207	-31.91	4120	20231016	16.50	7050	-31.91	20230207	4120	16.50	20231016	7050	-31.91	20230207	4120	16.50	20231016	1.64	N	038680	500	95 억		362129	N	N	0	N	00	N
30	20231226	120445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4805	5	2	0.10	401911920	83835	60.31	4850	4850	4765	6240	3360	4800	4794.08	1.90	0	-18780	4940	4870	4780	4710	4620	4905	4745	95	1440	500	3070	5	1	19078387	917	-23.21	1.14	12	0.44	-207.00	4228.00	7050	20230207	-31.84	4120	20231016	16.63	7050	-31.84	20230207	4120	16.63	20231016	7050	-31.84	20230207	4120	16.63	20231016	1.64	N	038680	500	95 억		362129	N	N	0	N	00	N
31	20231226	110449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4840	40	2	0.83	244821230	51067	36.74	4850	4850	4765	6240	3360	4800	4794.12	1.90	0	-15443	4940	4870	4780	4710	4620	4905	4745	95	1440	500	3070	5	1	19078387	923	-23.38	1.14	12	0.27	-207.00	4228.00	7050	20230207	-31.35	4120	20231016	17.48	7050	-31.35	20230207	4120	17.48	20231016	7050	-31.35	20230207	4120	17.48	20231016	1.64	N	038680	500	95 억		362129	N	N	0	N	00	N
32	20231226	100445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4790	-10	5	-0.21	189993875	39667	28.53	4850	4850	4765	6240	3360	4800	4789.72	1.90	0	-16239	4940	4870	4780	4710	4620	4905	4745	95	1440	500	3070	5	1	19078387	914	-23.14	1.13	12	0.21	-207.00	4228.00	7050	20230207	-32.06	4120	20231016	16.26	7050	-32.06	20230207	4120	16.26	20231016	7050	-32.06	20230207	4120	16.26	20231016	1.64	N	038680	500	95 억		362129	N	N	0	N	00	N
33	20231226	090446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4765	-35	5	-0.73	40668175	8460	6.09	4850	4850	4765	6240	3360	4800	4807.12	1.90	0	-5932	4940	4870	4780	4710	4620	4905	4745	95	1440	500	3070	5	1	19078387	909	-23.02	1.13	12	0.04	-207.00	4228.00	7050	20230207	-32.41	4120	20231016	15.66	7050	-32.41	20230207	4120	15.66	20231016	7050	-32.41	20230207	4120	15.66	20231016	1.64	N	038680	500	95 억		362129	N	N	0	N	00	N
34	20231222	160440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4800	105	2	2.24	662836875	138513	234.30	4700	4850	4690	6100	3290	4695	4785.37	1.95	0	1178	4798	4746	4698	4646	4598	4722	4622	92	1405	500	3000	5	1	18432874	885	-23.19	1.14	12	0.75	-207.00	4228.00	7050	20230207	-31.91	4120	20231016	16.50	7050	-31.91	20230207	4120	16.50	20231016	7050	-31.91	20230207	4120	16.50	20231016	1.62	N	038680	500	92 억		360350	N	N	0	N	00	N
35	20231222	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4765	70	2	1.49	645047525	134797	228.02	4700	4850	4690	6100	3290	4695	4785.33	1.95	0	2120	4798	4746	4698	4646	4598	4722	4622	92	1405	500	3000	5	1	18432874	878	-23.02	1.13	12	0.73	-207.00	4228.00	7050	20230207	-32.41	4120	20231016	15.66	7050	-32.41	20230207	4120	15.66	20231016	7050	-32.41	20230207	4120	15.66	20231016	1.62	N	038680	500	92 억		360350	N	N	0	N	00	N
36	20231222	140437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4820	125	2	2.66	590855035	123477	208.87	4700	4850	4690	6100	3290	4695	4785.14	1.95	0	5001	4798	4746	4698	4646	4598	4722	4622	92	1405	500	3000	5	1	18432874	888	-23.29	1.14	12	0.67	-207.00	4228.00	7050	20230207	-31.63	4120	20231016	16.99	7050	-31.63	20230207	4120	16.99	20231016	7050	-31.63	20230207	4120	16.99	20231016	1.62	N	038680	500	92 억		360350	N	N	0	N	00	N
37	20231222	130436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4820	125	2	2.66	527686690	110378	186.71	4700	4850	4690	6100	3290	4695	4780.72	1.95	0	8402	4798	4746	4698	4646	4598	4722	4622	92	1405	500	3000	5	1	18432874	888	-23.29	1.14	12	0.60	-207.00	4228.00	7050	20230207	-31.63	4120	20231016	16.99	7050	-31.63	20230207	4120	16.99	20231016	7050	-31.63	20230207	4120	16.99	20231016	1.62	N	038680	500	92 억		360350	N	N	0	N	00	N
38	20231222	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4820	125	2	2.66	468337370	98086	165.92	4700	4850	4690	6100	3290	4695	4774.76	1.95	0	3841	4798	4746	4698	4646	4598	4722	4622	92	1405	500	3000	5	1	18432874	888	-23.29	1.14	12	0.53	-207.00	4228.00	7050	20230207	-31.63	4120	20231016	16.99	7050	-31.63	20230207	4120	16.99	20231016	7050	-31.63	20230207	4120	16.99	20231016	1.62	N	038680	500	92 억		360350	N	N	0	N	00	N
39	20231222	110438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4805	110	2	2.34	384404405	80683	136.48	4700	4850	4690	6100	3290	4695	4764.38	1.95	0	-991	4798	4746	4698	4646	4598	4722	4622	92	1405	500	3000	5	1	18432874	886	-23.21	1.14	12	0.44	-207.00	4228.00	7050	20230207	-31.84	4120	20231016	16.63	7050	-31.84	20230207	4120	16.63	20231016	7050	-31.84	20230207	4120	16.63	20231016	1.62	N	038680	500	92 억		360350	N	N	0	N	00	N
40	20231222	100437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4745	50	2	1.06	93498165	19796	33.49	4700	4770	4690	6100	3290	4695	4723.08	1.95	0	-6987	4798	4746	4698	4646	4598	4722	4622	92	1405	500	3000	5	1	18432874	875	-22.92	1.12	12	0.11	-207.00	4228.00	7050	20230207	-32.70	4120	20231016	15.17	7050	-32.70	20230207	4120	15.17	20231016	7050	-32.70	20230207	4120	15.17	20231016	1.62	N	038680	500	92 억		360350	N	N	0	N	00	N
41	20231222	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4750	55	2	1.17	3469155	735	1.24	4700	4750	4700	6100	3290	4695	4719.94	1.95	0	281	4798	4746	4698	4646	4598	4722	4622	92	1405	500	3000	5	1	18432874	876	-22.95	1.12	12	0.00	-207.00	4228.00	7050	20230207	-32.62	4120	20231016	15.29	7050	-32.62	20230207	4120	15.29	20231016	7050	-32.62	20230207	4120	15.29	20231016	1.62	N	038680	500	92 억		360350	N	N	0	N	00	N
42	20231221	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4695	-15	5	-0.32	271044720	57740	93.64	4710	4750	4650	6120	3300	4710	4694.23	1.93	0	4841	4793	4751	4713	4671	4633	4772	4692	92	1410	500	3010	5	1	18432874	865	-22.68	1.11	12	0.31	-207.00	4228.00	7050	20230207	-33.40	4120	20231016	13.96	7050	-33.40	20230207	4120	13.96	20231016	7050	-33.40	20230207	4120	13.96	20231016	1.62	N	038680	500	92 억		355509	N	N	0	N	00	N
43	20231221	150436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4700	-10	5	-0.21	145543615	30974	50.23	4710	4750	4650	6120	3300	4710	4698.90	1.93	0	731	4793	4751	4713	4671	4633	4772	4692	92	1410	500	3010	5	1	18432874	866	-22.71	1.11	12	0.17	-207.00	4228.00	7050	20230207	-33.33	4120	20231016	14.08	7050	-33.33	20230207	4120	14.08	20231016	7050	-33.33	20230207	4120	14.08	20231016	1.62	N	038680	500	92 억		355509	N	N	0	N	00	N
44	20231221	140434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	0	3	0.00	135782965	28900	46.87	4710	4750	4650	6120	3300	4710	4698.37	1.93	0	298	4793	4751	4713	4671	4633	4772	4692	92	1410	500	3010	5	1	18432874	868	-22.75	1.11	12	0.16	-207.00	4228.00	7050	20230207	-33.19	4120	20231016	14.32	7050	-33.19	20230207	4120	14.32	20231016	7050	-33.19	20230207	4120	14.32	20231016	1.62	N	038680	500	92 억		355509	N	N	0	N	00	N
45	20231221	130436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	0	3	0.00	124474740	26495	42.97	4710	4750	4650	6120	3300	4710	4698.05	1.93	0	153	4793	4751	4713	4671	4633	4772	4692	92	1410	500	3010	5	1	18432874	868	-22.75	1.11	12	0.14	-207.00	4228.00	7050	20230207	-33.19	4120	20231016	14.32	7050	-33.19	20230207	4120	14.32	20231016	7050	-33.19	20230207	4120	14.32	20231016	1.62	N	038680	500	92 억		355509	N	N	0	N	00	N
46	20231221	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	0	3	0.00	108679665	23145	37.54	4710	4750	4650	6120	3300	4710	4695.60	1.93	0	-55	4793	4751	4713	4671	4633	4772	4692	92	1410	500	3010	5	1	18432874	868	-22.75	1.11	12	0.13	-207.00	4228.00	7050	20230207	-33.19	4120	20231016	14.32	7050	-33.19	20230207	4120	14.32	20231016	7050	-33.19	20230207	4120	14.32	20231016	1.62	N	038680	500	92 억		355509	N	N	0	N	00	N
47	20231221	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4705	-5	5	-0.11	103463470	22036	35.74	4710	4750	4650	6120	3300	4710	4695.20	1.93	0	-434	4793	4751	4713	4671	4633	4772	4692	92	1410	500	3010	5	1	18432874	867	-22.73	1.11	12	0.12	-207.00	4228.00	7050	20230207	-33.26	4120	20231016	14.20	7050	-33.26	20230207	4120	14.20	20231016	7050	-33.26	20230207	4120	14.20	20231016	1.62	N	038680	500	92 억		355509	N	N	0	N	00	N
48	20231221	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4720	10	2	0.21	47818640	10177	16.50	4710	4750	4650	6120	3300	4710	4698.70	1.93	0	2504	4793	4751	4713	4671	4633	4772	4692	92	1410	500	3010	5	1	18432874	870	-22.80	1.12	12	0.06	-207.00	4228.00	7050	20230207	-33.05	4120	20231016	14.56	7050	-33.05	20230207	4120	14.56	20231016	7050	-33.05	20230207	4120	14.56	20231016	1.62	N	038680	500	92 억		355509	N	N	0	N	00	N
49	20231221	090436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4680	-30	5	-0.64	11140265	2381	3.86	4710	4710	4650	6120	3300	4710	4678.82	1.93	0	350	4793	4751	4713	4671	4633	4772	4692	92	1410	500	3010	5	1	18432874	863	-22.61	1.11	12	0.01	-207.00	4228.00	7050	20230207	-33.62	4120	20231016	13.59	7050	-33.62	20230207	4120	13.59	20231016	7050	-33.62	20230207	4120	13.59	20231016	1.62	N	038680	500	92 억		355509	N	N	0	N	00	N
50	20231220	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	0	3	0.00	290989095	61600	52.78	4675	4755	4675	6120	3300	4710	4723.85	1.91	0	3813	4836	4772	4726	4662	4616	4750	4640	92	1410	500	3010	5	1	18432874	868	-22.75	1.11	12	0.33	-207.00	4228.00	7050	20230207	-33.19	4120	20231016	14.32	7050	-33.19	20230207	4120	14.32	20231016	7050	-33.19	20230207	4120	14.32	20231016	1.61	N	038680	500	92 억		351696	N	N	0	N	00	N
51	20231220	150500	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4735	25	2	0.53	272841495	57751	49.49	4675	4755	4675	6120	3300	4710	4724.45	1.91	0	5081	4836	4772	4726	4662	4616	4750	4640	92	1410	500	3010	5	1	18432874	873	-22.87	1.12	12	0.31	-207.00	4228.00	7050	20230207	-32.84	4120	20231016	14.93	7050	-32.84	20230207	4120	14.93	20231016	7050	-32.84	20230207	4120	14.93	20231016	1.61	N	038680	500	92 억		351696	N	N	0	N	00	N
52	20231220	140505	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	0	3	0.00	220994520	46770	40.08	4675	4755	4675	6120	3300	4710	4725.13	1.91	0	6112	4836	4772	4726	4662	4616	4750	4640	92	1410	500	3010	5	1	18432874	868	-22.75	1.11	12	0.25	-207.00	4228.00	7050	20230207	-33.19	4120	20231016	14.32	7050	-33.19	20230207	4120	14.32	20231016	7050	-33.19	20230207	4120	14.32	20231016	1.61	N	038680	500	92 억		351696	N	N	0	N	00	N
53	20231220	130501	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4725	15	2	0.32	172886365	36574	31.34	4675	4755	4675	6120	3300	4710	4727.03	1.91	0	8810	4836	4772	4726	4662	4616	4750	4640	92	1410	500	3010	5	1	18432874	871	-22.83	1.12	12	0.20	-207.00	4228.00	7050	20230207	-32.98	4120	20231016	14.68	7050	-32.98	20230207	4120	14.68	20231016	7050	-32.98	20230207	4120	14.68	20231016	1.61	N	038680	500	92 억		351696	N	N	0	N	00	N
54	20231220	120434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4730	20	2	0.42	136699750	28927	24.79	4675	4755	4675	6120	3300	4710	4725.68	1.91	0	13393	4836	4772	4726	4662	4616	4750	4640	92	1410	500	3010	5	1	18432874	872	-22.85	1.12	12	0.16	-207.00	4228.00	7050	20230207	-32.91	4120	20231016	14.81	7050	-32.91	20230207	4120	14.81	20231016	7050	-32.91	20230207	4120	14.81	20231016	1.61	N	038680	500	92 억		351696	N	N	0	N	00	N
55	20231220	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4745	35	2	0.74	112355540	23783	20.38	4675	4755	4675	6120	3300	4710	4724.20	1.91	0	11640	4836	4772	4726	4662	4616	4750	4640	92	1410	500	3010	5	1	18432874	875	-22.92	1.12	12	0.13	-207.00	4228.00	7050	20230207	-32.70	4120	20231016	15.17	7050	-32.70	20230207	4120	15.17	20231016	7050	-32.70	20230207	4120	15.17	20231016	1.61	N	038680	500	92 억		351696	N	N	0	N	00	N
56	20231220	100436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4750	40	2	0.85	78713810	16688	14.30	4675	4750	4675	6120	3300	4710	4716.79	1.91	0	8970	4836	4772	4726	4662	4616	4750	4640	92	1410	500	3010	5	1	18432874	876	-22.95	1.12	12	0.09	-207.00	4228.00	7050	20230207	-32.62	4120	20231016	15.29	7050	-32.62	20230207	4120	15.29	20231016	7050	-32.62	20230207	4120	15.29	20231016	1.61	N	038680	500	92 억		351696	N	N	0	N	00	N
57	20231220	090435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4730	20	2	0.42	8459970	1808	1.55	4675	4735	4675	6120	3300	4710	4679.19	1.91	0	455	4836	4772	4726	4662	4616	4750	4640	92	1410	500	3010	5	1	18432874	872	-22.85	1.12	12	0.01	-207.00	4228.00	7050	20230207	-32.91	4120	20231016	14.81	7050	-32.91	20230207	4120	14.81	20231016	7050	-32.91	20230207	4120	14.81	20231016	1.61	N	038680	500	92 억		351696	N	N	0	N	00	N
58	20231219	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	-35	5	-0.74	539828645	114702	152.14	4790	4790	4680	6160	3325	4745	4706.36	1.89	0	3048	4861	4802	4741	4682	4621	4832	4712	92	1415	500	3030	5	1	18432874	868	-22.75	1.11	12	0.62	-207.00	4228.00	7050	20230207	-33.19	4120	20231016	14.32	7050	-33.19	20230207	4120	14.32	20231016	7050	-33.19	20230207	4120	14.32	20231016	1.62	N	038680	500	92 억		348648	N	N	0	N	00	N
59	20231219	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4715	-30	5	-0.63	439535600	93333	123.80	4790	4790	4680	6160	3325	4745	4709.33	1.89	0	-541	4861	4802	4741	4682	4621	4832	4712	92	1415	500	3030	5	1	18432874	869	-22.78	1.12	12	0.51	-207.00	4228.00	7050	20230207	-33.12	4120	20231016	14.44	7050	-33.12	20230207	4120	14.44	20231016	7050	-33.12	20230207	4120	14.44	20231016	1.62	N	038680	500	92 억		348648	N	N	0	N	00	N
60	20231219	140435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4695	-50	5	-1.05	305346445	64723	85.85	4790	4790	4695	6160	3325	4745	4717.74	1.89	0	-7301	4861	4802	4741	4682	4621	4832	4712	92	1415	500	3030	5	1	18432874	865	-22.68	1.11	12	0.35	-207.00	4228.00	7050	20230207	-33.40	4120	20231016	13.96	7050	-33.40	20230207	4120	13.96	20231016	7050	-33.40	20230207	4120	13.96	20231016	1.62	N	038680	500	92 억		348648	N	N	0	N	00	N
61	20231219	130436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4715	-30	5	-0.63	267804795	56740	75.26	4790	4790	4695	6160	3325	4745	4719.86	1.89	0	-7000	4861	4802	4741	4682	4621	4832	4712	92	1415	500	3030	5	1	18432874	869	-22.78	1.12	12	0.31	-207.00	4228.00	7050	20230207	-33.12	4120	20231016	14.44	7050	-33.12	20230207	4120	14.44	20231016	7050	-33.12	20230207	4120	14.44	20231016	1.62	N	038680	500	92 억		348648	N	N	0	N	00	N
62	20231219	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4715	-30	5	-0.63	219335755	46431	61.59	4790	4790	4700	6160	3325	4745	4723.91	1.89	0	-4190	4861	4802	4741	4682	4621	4832	4712	92	1415	500	3030	5	1	18432874	869	-22.78	1.12	12	0.25	-207.00	4228.00	7050	20230207	-33.12	4120	20231016	14.44	7050	-33.12	20230207	4120	14.44	20231016	7050	-33.12	20230207	4120	14.44	20231016	1.62	N	038680	500	92 억		348648	N	N	0	N	00	N
63	20231219	110437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4725	-20	5	-0.42	173075675	36603	48.55	4790	4790	4700	6160	3325	4745	4728.46	1.89	0	-1987	4861	4802	4741	4682	4621	4832	4712	92	1415	500	3030	5	1	18432874	871	-22.83	1.12	12	0.20	-207.00	4228.00	7050	20230207	-32.98	4120	20231016	14.68	7050	-32.98	20230207	4120	14.68	20231016	7050	-32.98	20230207	4120	14.68	20231016	1.62	N	038680	500	92 억		348648	N	N	0	N	00	N
64	20231219	100434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4745	0	3	0.00	137054990	28971	38.43	4790	4790	4700	6160	3325	4745	4730.76	1.89	0	-2087	4861	4802	4741	4682	4621	4832	4712	92	1415	500	3030	5	1	18432874	875	-22.92	1.12	12	0.16	-207.00	4228.00	7050	20230207	-32.70	4120	20231016	15.17	7050	-32.70	20230207	4120	15.17	20231016	7050	-32.70	20230207	4120	15.17	20231016	1.62	N	038680	500	92 억		348648	N	N	0	N	00	N
65	20231219	090435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4780	35	2	0.74	4315975	908	1.20	4790	4790	4740	6160	3325	4745	4753.28	1.89	0	-817	4861	4802	4741	4682	4621	4832	4712	92	1415	500	3030	5	1	18432874	881	-23.09	1.13	12	0.00	-207.00	4228.00	7050	20230207	-32.20	4120	20231016	16.02	7050	-32.20	20230207	4120	16.02	20231016	7050	-32.20	20230207	4120	16.02	20231016	1.62	N	038680	500	92 억		348648	N	N	0	N	00	N
66	20231218	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4745	20	2	0.42	355637210	75070	97.11	4690	4800	4680	6140	3310	4725	4737.37	1.86	0	5306	4818	4771	4733	4686	4648	4752	4667	92	1415	500	3020	5	1	18432874	875	-22.92	1.12	12	0.41	-207.00	4228.00	7050	20230207	-32.70	4120	20231016	15.17	7050	-32.70	20230207	4120	15.17	20231016	7050	-32.70	20230207	4120	15.17	20231016	1.67	N	038680	500	92 억		343345	N	N	0	N	00	N
67	20231218	150434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4725	0	3	0.00	333662950	70432	91.11	4690	4800	4680	6140	3310	4725	4737.38	1.86	0	4618	4818	4771	4733	4686	4648	4752	4667	92	1415	500	3020	5	1	18432874	871	-22.83	1.12	12	0.38	-207.00	4228.00	7050	20230207	-32.98	4120	20231016	14.68	7050	-32.98	20230207	4120	14.68	20231016	7050	-32.98	20230207	4120	14.68	20231016	1.67	N	038680	500	92 억		343345	N	N	0	N	00	N
68	20231218	140433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4730	5	2	0.11	269545280	56849	73.54	4690	4800	4680	6140	3310	4725	4741.43	1.86	0	2832	4818	4771	4733	4686	4648	4752	4667	92	1415	500	3020	5	1	18432874	872	-22.85	1.12	12	0.31	-207.00	4228.00	7050	20230207	-32.91	4120	20231016	14.81	7050	-32.91	20230207	4120	14.81	20231016	7050	-32.91	20230207	4120	14.81	20231016	1.67	N	038680	500	92 억		343345	N	N	0	N	00	N
69	20231218	130433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4740	15	2	0.32	220441780	46489	60.14	4690	4800	4680	6140	3310	4725	4741.81	1.86	0	2560	4818	4771	4733	4686	4648	4752	4667	92	1415	500	3020	5	1	18432874	874	-22.90	1.12	12	0.25	-207.00	4228.00	7050	20230207	-32.77	4120	20231016	15.05	7050	-32.77	20230207	4120	15.05	20231016	7050	-32.77	20230207	4120	15.05	20231016	1.67	N	038680	500	92 억		343345	N	N	0	N	00	N
70	20231218	120430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4755	30	2	0.63	201709025	42536	55.03	4690	4800	4680	6140	3310	4725	4742.08	1.86	0	2563	4818	4771	4733	4686	4648	4752	4667	92	1415	500	3020	5	1	18432874	876	-22.97	1.12	12	0.23	-207.00	4228.00	7050	20230207	-32.55	4120	20231016	15.41	7050	-32.55	20230207	4120	15.41	20231016	7050	-32.55	20230207	4120	15.41	20231016	1.67	N	038680	500	92 억		343345	N	N	0	N	00	N
71	20231218	110432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4770	45	2	0.95	148677260	31358	40.57	4690	4800	4680	6140	3310	4725	4741.29	1.86	0	7517	4818	4771	4733	4686	4648	4752	4667	92	1415	500	3020	5	1	18432874	879	-23.04	1.13	12	0.17	-207.00	4228.00	7050	20230207	-32.34	4120	20231016	15.78	7050	-32.34	20230207	4120	15.78	20231016	7050	-32.34	20230207	4120	15.78	20231016	1.67	N	038680	500	92 억		343345	N	N	0	N	00	N
72	20231218	100432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4775	50	2	1.06	121533760	25673	33.21	4690	4800	4680	6140	3310	4725	4733.91	1.86	0	9014	4818	4771	4733	4686	4648	4752	4667	92	1415	500	3020	5	1	18432874	880	-23.07	1.13	12	0.14	-207.00	4228.00	7050	20230207	-32.27	4120	20231016	15.90	7050	-32.27	20230207	4120	15.90	20231016	7050	-32.27	20230207	4120	15.90	20231016	1.67	N	038680	500	92 억		343345	N	N	0	N	00	N
73	20231218	090429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4705	-20	5	-0.42	47324790	10075	13.03	4690	4730	4680	6140	3310	4725	4697.25	1.86	0	7950	4818	4771	4733	4686	4648	4752	4667	92	1415	500	3020	5	1	18432874	867	-22.73	1.11	12	0.05	-207.00	4228.00	7050	20230207	-33.26	4120	20231016	14.20	7050	-33.26	20230207	4120	14.20	20231016	7050	-33.26	20230207	4120	14.20	20231016	1.67	N	038680	500	92 억		343345	N	N	0	N	00	N
74	20231215	160430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4725	-5	5	-0.11	364873515	77082	33.48	4780	4780	4695	6140	3315	4730	4733.58	1.88	0	-2986	5043	4886	4803	4646	4563	4845	4605	92	1410	500	3020	5	1	18432874	871	-22.83	1.12	12	0.42	-207.00	4228.00	7050	20230207	-32.98	4120	20231016	14.68	7050	-32.98	20230207	4120	14.68	20231016	7050	-32.98	20230207	4120	14.68	20231016	1.61	N	038680	500	92 억		346324	N	N	0	N	00	N
75	20231215	150433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4735	5	2	0.11	333737910	70493	30.62	4780	4780	4695	6140	3315	4730	4734.34	1.88	0	-3737	5043	4886	4803	4646	4563	4845	4605	92	1410	500	3020	5	1	18432874	873	-22.87	1.12	12	0.38	-207.00	4228.00	7050	20230207	-32.84	4120	20231016	14.93	7050	-32.84	20230207	4120	14.93	20231016	7050	-32.84	20230207	4120	14.93	20231016	1.61	N	038680	500	92 억		346324	N	N	0	N	00	N
76	20231215	140432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4745	15	2	0.32	304856315	64386	27.96	4780	4780	4695	6140	3315	4730	4734.82	1.88	0	-3842	5043	4886	4803	4646	4563	4845	4605	92	1410	500	3020	5	1	18432874	875	-22.92	1.12	12	0.35	-207.00	4228.00	7050	20230207	-32.70	4120	20231016	15.17	7050	-32.70	20230207	4120	15.17	20231016	7050	-32.70	20230207	4120	15.17	20231016	1.61	N	038680	500	92 억		346324	N	N	0	N	00	N
77	20231215	130429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4725	-5	5	-0.11	295264615	62363	27.08	4780	4780	4695	6140	3315	4730	4734.61	1.88	0	-3905	5043	4886	4803	4646	4563	4845	4605	92	1410	500	3020	5	1	18432874	871	-22.83	1.12	12	0.34	-207.00	4228.00	7050	20230207	-32.98	4120	20231016	14.68	7050	-32.98	20230207	4120	14.68	20231016	7050	-32.98	20230207	4120	14.68	20231016	1.61	N	038680	500	92 억		346324	N	N	0	N	00	N
78	20231215	120430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4730	0	3	0.00	270215220	57067	24.78	4780	4780	4695	6140	3315	4730	4735.05	1.88	0	-2055	5043	4886	4803	4646	4563	4845	4605	92	1410	500	3020	5	1	18432874	872	-22.85	1.12	12	0.31	-207.00	4228.00	7050	20230207	-32.91	4120	20231016	14.81	7050	-32.91	20230207	4120	14.81	20231016	7050	-32.91	20230207	4120	14.81	20231016	1.61	N	038680	500	92 억		346324	N	N	0	N	00	N
79	20231215	110429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4730	0	3	0.00	216601075	45700	19.85	4780	4780	4695	6140	3315	4730	4739.63	1.88	0	-2282	5043	4886	4803	4646	4563	4845	4605	92	1410	500	3020	5	1	18432874	872	-22.85	1.12	12	0.25	-207.00	4228.00	7050	20230207	-32.91	4120	20231016	14.81	7050	-32.91	20230207	4120	14.81	20231016	7050	-32.91	20230207	4120	14.81	20231016	1.61	N	038680	500	92 억		346324	N	N	0	N	00	N
80	20231215	100432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4735	5	2	0.11	144532165	30459	13.23	4780	4780	4695	6140	3315	4730	4745.14	1.88	0	4771	5043	4886	4803	4646	4563	4845	4605	92	1410	500	3020	5	1	18432874	873	-22.87	1.12	12	0.17	-207.00	4228.00	7050	20230207	-32.84	4120	20231016	14.93	7050	-32.84	20230207	4120	14.93	20231016	7050	-32.84	20230207	4120	14.93	20231016	1.61	N	038680	500	92 억		346324	N	N	0	N	00	N
81	20231215	090431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4745	15	2	0.32	17838990	3773	1.64	4780	4780	4695	6140	3315	4730	4728.07	1.88	0	-1506	5043	4886	4803	4646	4563	4845	4605	92	1410	500	3020	5	1	18432874	875	-22.92	1.12	12	0.02	-207.00	4228.00	7050	20230207	-32.70	4120	20231016	15.17	7050	-32.70	20230207	4120	15.17	20231016	7050	-32.70	20230207	4120	15.17	20231016	1.61	N	038680	500	92 억		346324	N	N	0	N	00	N
82	20231214	160428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4730	-100	5	-2.07	1098573775	230041	29.27	4960	4960	4720	6270	3385	4830	4775.55	1.87	0	2225	5093	4961	4868	4736	4643	4915	4690	92	1440	500	3090	5	1	18432874	872	-22.85	1.12	12	1.25	-207.00	4228.00	7050	20230207	-32.91	4120	20231016	14.81	7050	-32.91	20230207	4120	14.81	20231016	7050	-32.91	20230207	4120	14.81	20231016	1.64	N	038680	500	92 억		344101	N	N	0	N	00	N
83	20231214	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4730	-100	5	-2.07	1031050170	215769	27.46	4960	4960	4720	6270	3385	4830	4778.44	1.87	0	-795	5093	4961	4868	4736	4643	4915	4690	92	1440	500	3090	5	1	18432874	872	-22.85	1.12	12	1.17	-207.00	4228.00	7050	20230207	-32.91	4120	20231016	14.81	7050	-32.91	20230207	4120	14.81	20231016	7050	-32.91	20230207	4120	14.81	20231016	1.64	N	038680	500	92 억		344101	N	N	0	N	00	N
84	20231214	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4770	-60	5	-1.24	950500965	198787	25.30	4960	4960	4720	6270	3385	4830	4781.46	1.87	0	743	5093	4961	4868	4736	4643	4915	4690	92	1440	500	3090	5	1	18432874	879	-23.04	1.13	12	1.08	-207.00	4228.00	7050	20230207	-32.34	4120	20231016	15.78	7050	-32.34	20230207	4120	15.78	20231016	7050	-32.34	20230207	4120	15.78	20231016	1.64	N	038680	500	92 억		344101	N	N	0	N	00	N
85	20231214	130438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4785	-45	5	-0.93	889421645	185958	23.66	4960	4960	4720	6270	3385	4830	4782.87	1.87	0	762	5093	4961	4868	4736	4643	4915	4690	92	1440	500	3090	5	1	18432874	882	-23.12	1.13	12	1.01	-207.00	4228.00	7050	20230207	-32.13	4120	20231016	16.14	7050	-32.13	20230207	4120	16.14	20231016	7050	-32.13	20230207	4120	16.14	20231016	1.64	N	038680	500	92 억		344101	N	N	0	N	00	N
86	20231214	120448	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4735	-95	5	-1.97	846850290	177031	22.53	4960	4960	4720	6270	3385	4830	4783.57	1.87	0	5437	5093	4961	4868	4736	4643	4915	4690	92	1440	500	3090	5	1	18432874	873	-22.87	1.12	12	0.96	-207.00	4228.00	7050	20230207	-32.84	4120	20231016	14.93	7050	-32.84	20230207	4120	14.93	20231016	7050	-32.84	20230207	4120	14.93	20231016	1.64	N	038680	500	92 억		344101	N	N	0	N	00	N
87	20231214	110429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4775	-55	5	-1.14	614601000	128042	16.29	4960	4960	4750	6270	3385	4830	4799.95	1.87	0	-9907	5093	4961	4868	4736	4643	4915	4690	92	1440	500	3090	5	1	18432874	880	-23.07	1.13	12	0.69	-207.00	4228.00	7050	20230207	-32.27	4120	20231016	15.90	7050	-32.27	20230207	4120	15.90	20231016	7050	-32.27	20230207	4120	15.90	20231016	1.64	N	038680	500	92 억		344101	N	N	0	N	00	N
88	20231214	100425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4795	-35	5	-0.72	486248110	101099	12.86	4960	4960	4750	6270	3385	4830	4809.58	1.87	0	-12834	5093	4961	4868	4736	4643	4915	4690	92	1440	500	3090	5	1	18432874	884	-23.16	1.13	12	0.55	-207.00	4228.00	7050	20230207	-31.99	4120	20231016	16.38	7050	-31.99	20230207	4120	16.38	20231016	7050	-31.99	20230207	4120	16.38	20231016	1.64	N	038680	500	92 억		344101	N	N	0	N	00	N
89	20231214	090412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4815	-15	5	-0.31	94663955	19414	2.47	4960	4960	4800	6270	3385	4830	4876.55	1.87	0	-5881	5093	4961	4868	4736	4643	4915	4690	92	1440	500	3090	5	1	18432874	888	-23.26	1.14	12	0.11	-207.00	4228.00	7050	20230207	-31.70	4120	20231016	16.87	7050	-31.70	20230207	4120	16.87	20231016	7050	-31.70	20230207	4120	16.87	20231016	1.64	N	038680	500	92 억		344101	N	N	0	N	00	N
90	20231213	160427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4830	145	2	3.09	3825738895	783822	1274.78	4900	5000	4775	6090	3280	4685	4880.98	2.21	0	-64668	4761	4722	4671	4632	4581	4742	4652	92	1405	500	2990	5	1	18432874	890	-23.33	1.14	12	4.25	-207.00	4228.00	7050	20230207	-31.49	4120	20231016	17.23	7050	-31.49	20230207	4120	17.23	20231016	7050	-31.49	20230207	4120	17.23	20231016	1.68	N	038680	500	92 억		408242	N	N	0	N	00	N
91	20231213	150437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4810	125	2	2.67	3728860360	763735	1242.11	4900	5000	4775	6090	3280	4685	4882.40	2.21	0	-66424	4761	4722	4671	4632	4581	4742	4652	92	1405	500	2990	5	1	18432874	887	-23.24	1.14	12	4.14	-207.00	4228.00	7050	20230207	-31.77	4120	20231016	16.75	7050	-31.77	20230207	4120	16.75	20231016	7050	-31.77	20230207	4120	16.75	20231016	1.68	N	038680	500	92 억		408242	N	N	0	N	00	N
92	20231213	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4850	165	2	3.52	3560768505	728920	1185.49	4900	5000	4775	6090	3280	4685	4885.00	2.21	0	-62348	4761	4722	4671	4632	4581	4742	4652	92	1405	500	2990	5	1	18432874	894	-23.43	1.15	12	3.95	-207.00	4228.00	7050	20230207	-31.21	4120	20231016	17.72	7050	-31.21	20230207	4120	17.72	20231016	7050	-31.21	20230207	4120	17.72	20231016	1.68	N	038680	500	92 억		408242	N	N	0	N	00	N
93	20231213	130436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4825	140	2	2.99	3447626720	705639	1147.62	4900	5000	4775	6090	3280	4685	4885.83	2.21	0	-58565	4761	4722	4671	4632	4581	4742	4652	92	1405	500	2990	5	1	18432874	889	-23.31	1.14	12	3.83	-207.00	4228.00	7050	20230207	-31.56	4120	20231016	17.11	7050	-31.56	20230207	4120	17.11	20231016	7050	-31.56	20230207	4120	17.11	20231016	1.68	N	038680	500	92 억		408242	N	N	0	N	00	N
94	20231213	120435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4880	195	2	4.16	3273799485	669720	1089.21	4900	5000	4775	6090	3280	4685	4888.31	2.21	0	-59766	4761	4722	4671	4632	4581	4742	4652	92	1405	500	2990	5	1	18432874	900	-23.57	1.15	12	3.63	-207.00	4228.00	7050	20230207	-30.78	4120	20231016	18.45	7050	-30.78	20230207	4120	18.45	20231016	7050	-30.78	20230207	4120	18.45	20231016	1.68	N	038680	500	92 억		408242	N	N	0	N	00	N
95	20231213	110436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4940	255	2	5.44	3072029345	628741	1022.56	4900	5000	4775	6090	3280	4685	4886.01	2.21	0	-61957	4761	4722	4671	4632	4581	4742	4652	92	1405	500	2990	5	1	18432874	911	-23.86	1.17	12	3.41	-207.00	4228.00	7050	20230207	-29.93	4120	20231016	19.90	7050	-29.93	20230207	4120	19.90	20231016	7050	-29.93	20230207	4120	19.90	20231016	1.68	N	038680	500	92 억		408242	N	N	0	N	00	N
96	20231213	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4970	285	2	6.08	2615394000	536098	871.89	4900	5000	4775	6090	3280	4685	4878.58	2.21	0	-51561	4761	4722	4671	4632	4581	4742	4652	92	1405	500	2990	5	1	18432874	916	-24.01	1.18	12	2.91	-207.00	4228.00	7050	20230207	-29.50	4120	20231016	20.63	7050	-29.50	20230207	4120	20.63	20231016	7050	-29.50	20230207	4120	20.63	20231016	1.68	N	038680	500	92 억		408242	N	N	0	N	00	N
97	20231213	090430	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4825	140	2	2.99	743850875	153119	249.03	4900	4900	4775	6090	3280	4685	4858.01	2.21	0	-40910	4761	4722	4671	4632	4581	4742	4652	92	1405	500	2990	5	1	18432874	889	-23.31	1.14	12	0.83	-207.00	4228.00	7050	20230207	-31.56	4120	20231016	17.11	7050	-31.56	20230207	4120	17.11	20231016	7050	-31.56	20230207	4120	17.11	20231016	1.68	N	038680	500	92 억		408242	N	N	0	N	00	N
98	20231212	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4685	25	2	0.54	256116130	54905	35.24	4670	4710	4620	6050	3265	4660	4664.71	2.24	0	-4532	4840	4750	4665	4575	4490	4795	4620	92	1390	500	2980	5	1	18432874	864	-22.63	1.11	12	0.30	-207.00	4228.00	7050	20230207	-33.55	4120	20231016	13.71	7050	-33.55	20230207	4120	13.71	20231016	7050	-33.55	20230207	4120	13.71	20231016	1.73	N	038680	500	92 억		412749	N	N	0	N	00	N
99	20231212	150422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4665	5	2	0.11	202473975	43451	27.89	4670	4710	4620	6050	3265	4660	4659.82	2.24	0	-6713	4840	4750	4665	4575	4490	4795	4620	92	1390	500	2980	5	1	18432874	860	-22.54	1.10	12	0.24	-207.00	4228.00	7050	20230207	-33.83	4120	20231016	13.23	7050	-33.83	20230207	4120	13.23	20231016	7050	-33.83	20230207	4120	13.23	20231016	1.73	N	038680	500	92 억		412749	N	N	0	N	00	N
100	20231212	140406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	15	2	0.32	183498055	39378	25.27	4670	4710	4620	6050	3265	4660	4659.91	2.24	0	-7155	4840	4750	4665	4575	4490	4795	4620	92	1390	500	2980	5	1	18432874	862	-22.58	1.11	12	0.21	-207.00	4228.00	7050	20230207	-33.69	4120	20231016	13.47	7050	-33.69	20230207	4120	13.47	20231016	7050	-33.69	20230207	4120	13.47	20231016	1.73	N	038680	500	92 억		412749	N	N	0	N	00	N
101	20231212	130402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4680	20	2	0.43	152682415	32755	21.02	4670	4710	4620	6050	3265	4660	4661.35	2.24	0	-8815	4840	4750	4665	4575	4490	4795	4620	92	1390	500	2980	5	1	18432874	863	-22.61	1.11	12	0.18	-207.00	4228.00	7050	20230207	-33.62	4120	20231016	13.59	7050	-33.62	20230207	4120	13.59	20231016	7050	-33.62	20230207	4120	13.59	20231016	1.73	N	038680	500	92 억		412749	N	N	0	N	00	N
102	20231212	120401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4655	-5	5	-0.11	112260440	24086	15.46	4670	4710	4620	6050	3265	4660	4660.82	2.24	0	-9571	4840	4750	4665	4575	4490	4795	4620	92	1390	500	2980	5	1	18432874	858	-22.49	1.10	12	0.13	-207.00	4228.00	7050	20230207	-33.97	4120	20231016	12.99	7050	-33.97	20230207	4120	12.99	20231016	7050	-33.97	20230207	4120	12.99	20231016	1.73	N	038680	500	92 억		412749	N	N	0	N	00	N
103	20231212	110405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4640	-20	5	-0.43	94645335	20293	13.02	4670	4710	4620	6050	3265	4660	4663.94	2.24	0	-8272	4840	4750	4665	4575	4490	4795	4620	92	1390	500	2980	5	1	18432874	855	-22.42	1.10	12	0.11	-207.00	4228.00	7050	20230207	-34.18	4120	20231016	12.62	7050	-34.18	20230207	4120	12.62	20231016	7050	-34.18	20230207	4120	12.62	20231016	1.73	N	038680	500	92 억		412749	N	N	0	N	00	N
104	20231212	100421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4635	-25	5	-0.54	79644590	17060	10.95	4670	4710	4620	6050	3265	4660	4668.50	2.24	0	-8305	4840	4750	4665	4575	4490	4795	4620	92	1390	500	2980	5	1	18432874	854	-22.39	1.10	12	0.09	-207.00	4228.00	7050	20230207	-34.26	4120	20231016	12.50	7050	-34.26	20230207	4120	12.50	20231016	7050	-34.26	20230207	4120	12.50	20231016	1.73	N	038680	500	92 억		412749	N	N	0	N	00	N
105	20231212	090418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4655	-5	5	-0.11	24003330	5130	3.29	4670	4710	4655	6050	3265	4660	4679.01	2.24	0	-4443	4840	4750	4665	4575	4490	4795	4620	92	1390	500	2980	5	1	18432874	858	-22.49	1.10	12	0.03	-207.00	4228.00	7050	20230207	-33.97	4120	20231016	12.99	7050	-33.97	20230207	4120	12.99	20231016	7050	-33.97	20230207	4120	12.99	20231016	1.73	N	038680	500	92 억		412749	N	N	0	N	00	N
106	20231211	160421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4660	80	2	1.75	725811960	155297	118.32	4605	4755	4580	5950	3210	4580	4673.70	1.99	-24109	21397	4706	4642	4561	4497	4416	4675	4530	92	1370	500	2930	5	1	18432874	859	-22.51	1.10	12	0.84	-207.00	4228.00	7050	20230207	-33.90	4120	20231016	13.11	7050	-33.90	20230207	4120	13.11	20231016	7050	-33.90	20230207	4120	13.11	20231016	1.71	N	038680	500	92 억		367167	N	N	0	N	00	N
107	20231211	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4640	60	2	1.31	704322485	150671	114.80	4605	4755	4580	5950	3210	4580	4674.57	1.99	-24109	20883	4706	4642	4561	4497	4416	4675	4530	92	1370	500	2930	5	1	18432874	855	-22.42	1.10	12	0.82	-207.00	4228.00	7050	20230207	-34.18	4120	20231016	12.62	7050	-34.18	20230207	4120	12.62	20231016	7050	-34.18	20230207	4120	12.62	20231016	1.71	N	038680	500	92 억		367167	N	N	0	N	00	N
108	20231211	140419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4680	100	2	2.18	646899270	138331	105.40	4605	4755	4580	5950	3210	4580	4676.46	1.99	-24109	17252	4706	4642	4561	4497	4416	4675	4530	92	1370	500	2930	5	1	18432874	863	-22.61	1.11	12	0.75	-207.00	4228.00	7050	20230207	-33.62	4120	20231016	13.59	7050	-33.62	20230207	4120	13.59	20231016	7050	-33.62	20230207	4120	13.59	20231016	1.71	N	038680	500	92 억		367167	N	N	0	N	00	N
109	20231211	130421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4690	110	2	2.40	614748780	131464	100.16	4605	4755	4580	5950	3210	4580	4676.18	1.99	-24109	18702	4706	4642	4561	4497	4416	4675	4530	92	1370	500	2930	5	1	18432874	865	-22.66	1.11	12	0.71	-207.00	4228.00	7050	20230207	-33.48	4120	20231016	13.83	7050	-33.48	20230207	4120	13.83	20231016	7050	-33.48	20230207	4120	13.83	20231016	1.71	N	038680	500	92 억		367167	N	N	0	N	00	N
110	20231211	120420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4645	65	2	1.42	538360580	115110	87.70	4605	4755	4580	5950	3210	4580	4676.92	1.99	-24109	15548	4706	4642	4561	4497	4416	4675	4530	92	1370	500	2930	5	1	18432874	856	-22.44	1.10	12	0.62	-207.00	4228.00	7050	20230207	-34.11	4120	20231016	12.74	7050	-34.11	20230207	4120	12.74	20231016	7050	-34.11	20230207	4120	12.74	20231016	1.71	N	038680	500	92 억		367167	N	N	0	N	00	N
111	20231211	110418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4625	45	2	0.98	513394315	109724	83.60	4605	4755	4580	5950	3210	4580	4678.96	1.99	-24109	13919	4706	4642	4561	4497	4416	4675	4530	92	1370	500	2930	5	1	18432874	853	-22.34	1.09	12	0.60	-207.00	4228.00	7050	20230207	-34.40	4120	20231016	12.26	7050	-34.40	20230207	4120	12.26	20231016	7050	-34.40	20230207	4120	12.26	20231016	1.71	N	038680	500	92 억		367167	N	N	0	N	00	N
112	20231211	100418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4630	50	2	1.09	482673950	103088	78.54	4605	4755	4580	5950	3210	4580	4682.15	1.99	-24109	12212	4706	4642	4561	4497	4416	4675	4530	92	1370	500	2930	5	1	18432874	853	-22.37	1.10	12	0.56	-207.00	4228.00	7050	20230207	-34.33	4120	20231016	12.38	7050	-34.33	20230207	4120	12.38	20231016	7050	-34.33	20230207	4120	12.38	20231016	1.71	N	038680	500	92 억		367167	N	N	0	N	00	N
113	20231211	090416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4640	60	2	1.31	34261185	7403	5.64	4605	4640	4580	5950	3210	4580	4628.01	1.99	-24109	-1395	4706	4642	4561	4497	4416	4675	4530	92	1370	500	2930	5	1	18432874	855	-22.42	1.10	12	0.04	-207.00	4228.00	7050	20230207	-34.18	4120	20231016	12.62	7050	-34.18	20230207	4120	12.62	20231016	7050	-34.18	20230207	4120	12.62	20231016	1.71	N	038680	500	92 억		367167	N	N	0	N	00	N
114	20231208	160414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4580	140	2	3.15	588988965	129196	54.99	4530	4625	4480	5770	3110	4440	4558.87	1.99	0	23945	4800	4620	4515	4335	4230	4567	4282	92	1330	500	2840	5	1	18432874	844	-22.13	1.08	12	0.70	-207.00	4228.00	7050	20230207	-35.04	4120	20231016	11.17	7050	-35.04	20230207	4120	11.17	20231016	7050	-35.04	20230207	4120	11.17	20231016	1.71	N	038680	500	92 억		367167	N	N	0	N	00	N
115	20231208	150416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4575	135	2	3.04	565182275	123981	52.77	4530	4625	4480	5770	3110	4440	4558.62	1.99	0	22262	4800	4620	4515	4335	4230	4567	4282	92	1330	500	2840	5	1	18432874	843	-22.10	1.08	12	0.67	-207.00	4228.00	7050	20230207	-35.11	4120	20231016	11.04	7050	-35.11	20230207	4120	11.04	20231016	7050	-35.11	20230207	4120	11.04	20231016	1.71	N	038680	500	92 억		367167	N	N	0	N	00	N
116	20231208	140415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4590	150	2	3.38	502172370	110234	46.92	4530	4625	4480	5770	3110	4440	4555.51	1.99	0	20930	4800	4620	4515	4335	4230	4567	4282	92	1330	500	2840	5	1	18432874	846	-22.17	1.09	12	0.60	-207.00	4228.00	7050	20230207	-34.89	4120	20231016	11.41	7050	-34.89	20230207	4120	11.41	20231016	7050	-34.89	20230207	4120	11.41	20231016	1.71	N	038680	500	92 억		367167	N	N	0	N	00	N
117	20231208	130414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4560	120	2	2.70	415578125	91232	38.83	4530	4625	4480	5770	3110	4440	4555.18	1.99	0	14275	4800	4620	4515	4335	4230	4567	4282	92	1330	500	2840	5	1	18432874	841	-22.03	1.08	12	0.49	-207.00	4228.00	7050	20230207	-35.32	4120	20231016	10.68	7050	-35.32	20230207	4120	10.68	20231016	7050	-35.32	20230207	4120	10.68	20231016	1.71	N	038680	500	92 억		367167	N	N	0	N	00	N
118	20231208	120410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4530	90	2	2.03	400243745	87864	37.40	4530	4625	4480	5770	3110	4440	4555.26	1.99	0	13585	4800	4620	4515	4335	4230	4567	4282	92	1330	500	2840	5	1	18432874	835	-21.88	1.07	12	0.48	-207.00	4228.00	7050	20230207	-35.74	4120	20231016	9.95	7050	-35.74	20230207	4120	9.95	20231016	7050	-35.74	20230207	4120	9.95	20231016	1.71	N	038680	500	92 억		367167	N	N	0	N	00	N
119	20231208	110411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4580	140	2	3.15	352252365	77314	32.91	4530	4625	4480	5770	3110	4440	4556.13	1.99	0	12777	4800	4620	4515	4335	4230	4567	4282	92	1330	500	2840	5	1	18432874	844	-22.13	1.08	12	0.42	-207.00	4228.00	7050	20230207	-35.04	4120	20231016	11.17	7050	-35.04	20230207	4120	11.17	20231016	7050	-35.04	20230207	4120	11.17	20231016	1.71	N	038680	500	92 억		367167	N	N	0	N	00	N
120	20231208	100416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4555	115	2	2.59	189538835	41815	17.80	4530	4575	4480	5770	3110	4440	4532.80	1.99	0	18049	4800	4620	4515	4335	4230	4567	4282	92	1330	500	2840	5	1	18432874	840	-22.00	1.08	12	0.23	-207.00	4228.00	7050	20230207	-35.39	4120	20231016	10.56	7050	-35.39	20230207	4120	10.56	20231016	7050	-35.39	20230207	4120	10.56	20231016	1.71	N	038680	500	92 억		367167	N	N	0	N	00	N
121	20231208	090412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4530	90	2	2.03	50484805	11164	4.75	4530	4575	4480	5770	3110	4440	4522.11	1.99	0	-1138	4800	4620	4515	4335	4230	4567	4282	92	1330	500	2840	5	1	18432874	835	-21.88	1.07	12	0.06	-207.00	4228.00	7050	20230207	-35.74	4120	20231016	9.95	7050	-35.74	20230207	4120	9.95	20231016	7050	-35.74	20230207	4120	9.95	20231016	1.71	N	038680	500	92 억		367167	N	N	0	N	00	N
122	20231207	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4440	-90	5	-1.99	1052557945	232128	417.11	4530	4695	4410	5880	3175	4530	4534.39	2.20	0	-34676	4656	4592	4481	4417	4306	4625	4450	92	1350	500	2890	5	1	18432874	818	-21.45	1.05	12	1.26	-207.00	4228.00	7050	20230207	-37.02	4120	20231016	7.77	7050	-37.02	20230207	4120	7.77	20231016	7050	-37.02	20230207	4120	7.77	20231016	1.80	N	038680	500	92 억		405127	N	N	0	N	00	N
123	20231207	150413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4470	-60	5	-1.32	1015732610	223846	402.22	4530	4695	4410	5880	3175	4530	4537.64	2.20	0	-32817	4656	4592	4481	4417	4306	4625	4450	92	1350	500	2890	5	1	18432874	824	-21.59	1.06	12	1.21	-207.00	4228.00	7050	20230207	-36.60	4120	20231016	8.50	7050	-36.60	20230207	4120	8.50	20231016	7050	-36.60	20230207	4120	8.50	20231016	1.80	N	038680	500	92 억		405127	N	N	0	N	00	N
124	20231207	140411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4540	10	2	0.22	644649365	140830	253.05	4530	4695	4430	5880	3175	4530	4577.50	2.20	0	-33077	4656	4592	4481	4417	4306	4625	4450	92	1350	500	2890	5	1	18432874	837	-21.93	1.07	12	0.76	-207.00	4228.00	7050	20230207	-35.60	4120	20231016	10.19	7050	-35.60	20230207	4120	10.19	20231016	7050	-35.60	20230207	4120	10.19	20231016	1.80	N	038680	500	92 억		405127	N	N	0	N	00	N
125	20231207	130412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4475	-55	5	-1.21	113976445	25558	45.92	4530	4535	4430	5880	3175	4530	4459.52	2.20	0	-5201	4656	4592	4481	4417	4306	4625	4450	92	1350	500	2890	5	1	18432874	825	-21.62	1.06	12	0.14	-207.00	4228.00	7050	20230207	-36.52	4120	20231016	8.62	7050	-36.52	20230207	4120	8.62	20231016	7050	-36.52	20230207	4120	8.62	20231016	1.80	N	038680	500	92 억		405127	N	N	0	N	00	N
126	20231207	120412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4450	-80	5	-1.77	97031460	21757	39.09	4530	4535	4430	5880	3175	4530	4459.78	2.20	0	-3477	4656	4592	4481	4417	4306	4625	4450	92	1350	500	2890	5	1	18432874	820	-21.50	1.05	12	0.12	-207.00	4228.00	7050	20230207	-36.88	4120	20231016	8.01	7050	-36.88	20230207	4120	8.01	20231016	7050	-36.88	20230207	4120	8.01	20231016	1.80	N	038680	500	92 억		405127	N	N	0	N	00	N
127	20231207	110408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4460	-70	5	-1.55	76067845	17052	30.64	4530	4535	4430	5880	3175	4530	4460.93	2.20	0	-1922	4656	4592	4481	4417	4306	4625	4450	92	1350	500	2890	5	1	18432874	822	-21.55	1.05	12	0.09	-207.00	4228.00	7050	20230207	-36.74	4120	20231016	8.25	7050	-36.74	20230207	4120	8.25	20231016	7050	-36.74	20230207	4120	8.25	20231016	1.80	N	038680	500	92 억		405127	N	N	0	N	00	N
128	20231207	100409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4460	-70	5	-1.55	60687065	13593	24.42	4530	4535	4430	5880	3175	4530	4464.58	2.20	0	-584	4656	4592	4481	4417	4306	4625	4450	92	1350	500	2890	5	1	18432874	822	-21.55	1.05	12	0.07	-207.00	4228.00	7050	20230207	-36.74	4120	20231016	8.25	7050	-36.74	20230207	4120	8.25	20231016	7050	-36.74	20230207	4120	8.25	20231016	1.80	N	038680	500	92 억		405127	N	N	0	N	00	N
129	20231207	090413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4495	-35	5	-0.77	15884420	3520	6.33	4530	4535	4490	5880	3175	4530	4512.62	2.20	0	-409	4656	4592	4481	4417	4306	4625	4450	92	1350	500	2890	5	1	18432874	829	-21.71	1.06	12	0.02	-207.00	4228.00	7050	20230207	-36.24	4120	20231016	9.10	7050	-36.24	20230207	4120	9.10	20231016	7050	-36.24	20230207	4120	9.10	20231016	1.80	N	038680	500	92 억		405127	N	N	0	N	00	N
130	20231206	160404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4530	130	2	2.95	239507910	53518	52.26	4400	4545	4370	5720	3080	4400	4475.23	2.14	0	11499	4560	4480	4435	4355	4310	4457	4332	92	1320	500	2810	5	1	18432874	835	-21.88	1.07	12	0.29	-207.00	4228.00	7050	20230207	-35.74	4120	20231016	9.95	7050	-35.74	20230207	4120	9.95	20231016	7050	-35.74	20230207	4120	9.95	20231016	1.84	N	038680	500	92 억		393631	N	N	0	N	00	N
131	20231206	150413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	120	2	2.73	211166110	47247	46.13	4400	4545	4370	5720	3080	4400	4469.41	2.14	0	9822	4560	4480	4435	4355	4310	4457	4332	92	1320	500	2810	5	1	18432874	833	-21.84	1.07	12	0.26	-207.00	4228.00	7050	20230207	-35.89	4120	20231016	9.71	7050	-35.89	20230207	4120	9.71	20231016	7050	-35.89	20230207	4120	9.71	20231016	1.84	N	038680	500	92 억		393631	N	N	0	N	00	N
132	20231206	140411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	120	2	2.73	189755095	42506	41.50	4400	4545	4370	5720	3080	4400	4464.20	2.14	0	5894	4560	4480	4435	4355	4310	4457	4332	92	1320	500	2810	5	1	18432874	833	-21.84	1.07	12	0.23	-207.00	4228.00	7050	20230207	-35.89	4120	20231016	9.71	7050	-35.89	20230207	4120	9.71	20231016	7050	-35.89	20230207	4120	9.71	20231016	1.84	N	038680	500	92 억		393631	N	N	0	N	00	N
133	20231206	130408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4505	105	2	2.39	168018185	37681	36.79	4400	4545	4370	5720	3080	4400	4458.96	2.14	0	4818	4560	4480	4435	4355	4310	4457	4332	92	1320	500	2810	5	1	18432874	830	-21.76	1.07	12	0.20	-207.00	4228.00	7050	20230207	-36.10	4120	20231016	9.34	7050	-36.10	20230207	4120	9.34	20231016	7050	-36.10	20230207	4120	9.34	20231016	1.84	N	038680	500	92 억		393631	N	N	0	N	00	N
134	20231206	120406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4455	55	2	1.25	76884360	17436	17.03	4400	4485	4370	5720	3080	4400	4409.52	2.14	0	-438	4560	4480	4435	4355	4310	4457	4332	92	1320	500	2810	5	1	18432874	821	-21.52	1.05	12	0.09	-207.00	4228.00	7050	20230207	-36.81	4120	20231016	8.13	7050	-36.81	20230207	4120	8.13	20231016	7050	-36.81	20230207	4120	8.13	20231016	1.84	N	038680	500	92 억		393631	N	N	0	N	00	N
135	20231206	110413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4425	25	2	0.57	47685485	10844	10.59	4400	4440	4370	5720	3080	4400	4397.41	2.14	0	-2136	4560	4480	4435	4355	4310	4457	4332	92	1320	500	2810	5	1	18432874	816	-21.38	1.05	12	0.06	-207.00	4228.00	7050	20230207	-37.23	4120	20231016	7.40	7050	-37.23	20230207	4120	7.40	20231016	7050	-37.23	20230207	4120	7.40	20231016	1.84	N	038680	500	92 억		393631	N	N	0	N	00	N
136	20231206	100409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4400	0	3	0.00	27840500	6329	6.18	4400	4440	4375	5720	3080	4400	4398.88	2.14	0	-1386	4560	4480	4435	4355	4310	4457	4332	92	1320	500	2810	5	1	18432874	811	-21.26	1.04	12	0.03	-207.00	4228.00	7050	20230207	-37.59	4120	20231016	6.80	7050	-37.59	20230207	4120	6.80	20231016	7050	-37.59	20230207	4120	6.80	20231016	1.84	N	038680	500	92 억		393631	N	N	0	N	00	N
137	20231206	090409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4425	25	2	0.57	6516500	1481	1.45	4400	4425	4400	5720	3080	4400	4400.07	2.14	0	676	4560	4480	4435	4355	4310	4457	4332	92	1320	500	2810	5	1	18432874	816	-21.38	1.05	12	0.01	-207.00	4228.00	7050	20230207	-37.23	4120	20231016	7.40	7050	-37.23	20230207	4120	7.40	20231016	7050	-37.23	20230207	4120	7.40	20231016	1.84	N	038680	500	92 억		393631	N	N	0	N	00	N
138	20231205	160410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4400	-90	5	-2.00	453719390	102393	222.44	4475	4515	4390	5830	3145	4490	4431.16	2.28	0	-26920	4573	4531	4503	4461	4433	4517	4447	92	1340	500	2870	5	1	18432874	811	-21.26	1.04	12	0.56	-207.00	4228.00	7050	20230207	-37.59	4120	20231016	6.80	7050	-37.59	20230207	4120	6.80	20231016	7050	-37.59	20230207	4120	6.80	20231016	1.98	N	038680	500	92 억		421017	N	N	0	N	00	N
139	20231205	150409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4405	-85	5	-1.89	436355735	98443	213.86	4475	4515	4390	5830	3145	4490	4432.57	2.28	0	-26789	4573	4531	4503	4461	4433	4517	4447	92	1340	500	2870	5	1	18432874	812	-21.28	1.04	12	0.53	-207.00	4228.00	7050	20230207	-37.52	4120	20231016	6.92	7050	-37.52	20230207	4120	6.92	20231016	7050	-37.52	20230207	4120	6.92	20231016	1.98	N	038680	500	92 억		421017	N	N	0	N	00	N
140	20231205	140409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4445	-45	5	-1.00	294125625	66155	143.72	4475	4515	4415	5830	3145	4490	4446.01	2.28	0	-5715	4573	4531	4503	4461	4433	4517	4447	92	1340	500	2870	5	1	18432874	819	-21.47	1.05	12	0.36	-207.00	4228.00	7050	20230207	-36.95	4120	20231016	7.89	7050	-36.95	20230207	4120	7.89	20231016	7050	-36.95	20230207	4120	7.89	20231016	1.98	N	038680	500	92 억		421017	N	N	0	N	00	N
141	20231205	130409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4420	-70	5	-1.56	249450830	56058	121.78	4475	4515	4415	5830	3145	4490	4449.87	2.28	0	-2192	4573	4531	4503	4461	4433	4517	4447	92	1340	500	2870	5	1	18432874	815	-21.35	1.05	12	0.30	-207.00	4228.00	7050	20230207	-37.30	4120	20231016	7.28	7050	-37.30	20230207	4120	7.28	20231016	7050	-37.30	20230207	4120	7.28	20231016	1.98	N	038680	500	92 억		421017	N	N	0	N	00	N
142	20231205	120407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4425	-65	5	-1.45	206917775	46443	100.89	4475	4515	4425	5830	3145	4490	4455.31	2.28	0	-1044	4573	4531	4503	4461	4433	4517	4447	92	1340	500	2870	5	1	18432874	816	-21.38	1.05	12	0.25	-207.00	4228.00	7050	20230207	-37.23	4120	20231016	7.40	7050	-37.23	20230207	4120	7.40	20231016	7050	-37.23	20230207	4120	7.40	20231016	1.98	N	038680	500	92 억		421017	N	N	0	N	00	N
143	20231205	110407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4435	-55	5	-1.22	171805460	38520	83.68	4475	4515	4435	5830	3145	4490	4460.16	2.28	0	-1531	4573	4531	4503	4461	4433	4517	4447	92	1340	500	2870	5	1	18432874	817	-21.43	1.05	12	0.21	-207.00	4228.00	7050	20230207	-37.09	4120	20231016	7.65	7050	-37.09	20230207	4120	7.65	20231016	7050	-37.09	20230207	4120	7.65	20231016	1.98	N	038680	500	92 억		421017	N	N	0	N	00	N
144	20231205	100407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4485	-5	5	-0.11	63949980	14277	31.02	4475	4515	4465	5830	3145	4490	4479.23	2.28	0	478	4573	4531	4503	4461	4433	4517	4447	92	1340	500	2870	5	1	18432874	827	-21.67	1.06	12	0.08	-207.00	4228.00	7050	20230207	-36.38	4120	20231016	8.86	7050	-36.38	20230207	4120	8.86	20231016	7050	-36.38	20230207	4120	8.86	20231016	1.98	N	038680	500	92 억		421017	N	N	0	N	00	N
145	20231205	090406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4470	-20	5	-0.45	7047700	1575	3.42	4475	4480	4470	5830	3145	4490	4474.73	2.28	0	-1212	4573	4531	4503	4461	4433	4517	4447	92	1340	500	2870	5	1	18432874	824	-21.59	1.06	12	0.01	-207.00	4228.00	7050	20230207	-36.60	4120	20231016	8.50	7050	-36.60	20230207	4120	8.50	20231016	7050	-36.60	20230207	4120	8.50	20231016	1.98	N	038680	500	92 억		421017	N	N	0	N	00	N
146	20231204	160407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4490	-80	5	-1.75	206676985	45883	63.63	4545	4545	4475	5940	3200	4570	4504.43	2.30	0	-3304	4660	4615	4525	4480	4390	4637	4502	92	1370	500	2920	5	1	18432874	828	-21.69	1.06	12	0.25	-207.00	4228.00	7050	20230207	-36.31	4120	20231016	8.98	7050	-36.31	20230207	4120	8.98	20231016	7050	-36.31	20230207	4120	8.98	20231016	1.98	N	038680	500	92 억		424311	N	N	0	N	00	N
147	20231204	150408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4525	-45	5	-0.98	197062135	43744	60.67	4545	4545	4475	5940	3200	4570	4504.90	2.30	0	-4467	4660	4615	4525	4480	4390	4637	4502	92	1370	500	2920	5	1	18432874	834	-21.86	1.07	12	0.24	-207.00	4228.00	7050	20230207	-35.82	4120	20231016	9.83	7050	-35.82	20230207	4120	9.83	20231016	7050	-35.82	20230207	4120	9.83	20231016	1.98	N	038680	500	92 억		424311	N	N	0	N	00	N
148	20231204	140405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4525	-45	5	-0.98	155405980	34505	47.85	4545	4545	4475	5940	3200	4570	4503.87	2.30	0	-8466	4660	4615	4525	4480	4390	4637	4502	92	1370	500	2920	5	1	18432874	834	-21.86	1.07	12	0.19	-207.00	4228.00	7050	20230207	-35.82	4120	20231016	9.83	7050	-35.82	20230207	4120	9.83	20231016	7050	-35.82	20230207	4120	9.83	20231016	1.98	N	038680	500	92 억		424311	N	N	0	N	00	N
149	20231204	130404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	-50	5	-1.09	136889385	30414	42.18	4545	4545	4475	5940	3200	4570	4500.87	2.30	0	-6909	4660	4615	4525	4480	4390	4637	4502	92	1370	500	2920	5	1	18432874	833	-21.84	1.07	12	0.16	-207.00	4228.00	7050	20230207	-35.89	4120	20231016	9.71	7050	-35.89	20230207	4120	9.71	20231016	7050	-35.89	20230207	4120	9.71	20231016	1.98	N	038680	500	92 억		424311	N	N	0	N	00	N
150	20231204	120405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4510	-60	5	-1.31	124110965	27589	38.26	4545	4545	4475	5940	3200	4570	4498.57	2.30	0	-6315	4660	4615	4525	4480	4390	4637	4502	92	1370	500	2920	5	1	18432874	831	-21.79	1.07	12	0.15	-207.00	4228.00	7050	20230207	-36.03	4120	20231016	9.47	7050	-36.03	20230207	4120	9.47	20231016	7050	-36.03	20230207	4120	9.47	20231016	1.98	N	038680	500	92 억		424311	N	N	0	N	00	N
151	20231204	110406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	-50	5	-1.09	105798440	23525	32.63	4545	4545	4475	5940	3200	4570	4497.28	2.30	0	-5087	4660	4615	4525	4480	4390	4637	4502	92	1370	500	2920	5	1	18432874	833	-21.84	1.07	12	0.13	-207.00	4228.00	7050	20230207	-35.89	4120	20231016	9.71	7050	-35.89	20230207	4120	9.71	20231016	7050	-35.89	20230207	4120	9.71	20231016	1.98	N	038680	500	92 억		424311	N	N	0	N	00	N
152	20231204	100405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4505	-65	5	-1.42	79021865	17571	24.37	4545	4545	4475	5940	3200	4570	4497.29	2.30	0	-3445	4660	4615	4525	4480	4390	4637	4502	92	1370	500	2920	5	1	18432874	830	-21.76	1.07	12	0.10	-207.00	4228.00	7050	20230207	-36.10	4120	20231016	9.34	7050	-36.10	20230207	4120	9.34	20231016	7050	-36.10	20230207	4120	9.34	20231016	1.98	N	038680	500	92 억		424311	N	N	0	N	00	N
153	20231204	090405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4500	-70	5	-1.53	6064735	1343	1.86	4545	4545	4500	5940	3200	4570	4515.81	2.30	0	-1086	4660	4615	4525	4480	4390	4637	4502	92	1370	500	2920	5	1	18432874	829	-21.74	1.06	12	0.01	-207.00	4228.00	7050	20230207	-36.17	4120	20231016	9.22	7050	-36.17	20230207	4120	9.22	20231016	7050	-36.17	20230207	4120	9.22	20231016	1.98	N	038680	500	92 억		424311	N	N	0	N	00	N
154	20231201	160405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4570	70	2	1.56	323258895	71760	85.36	4510	4570	4435	5850	3150	4500	4504.72	2.34	0	-6811	4820	4660	4520	4360	4220	4740	4440	92	1350	500	2880	5	1	18432874	842	-22.08	1.08	12	0.39	-207.00	4228.00	7050	20230207	-35.18	4120	20231016	10.92	7050	-35.18	20230207	4120	10.92	20231016	7050	-35.18	20230207	4120	10.92	20231016	2.00	N	038680	500	92 억		431153	N	N	0	N	00	N
155	20231201	150404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	20	2	0.44	244454070	54438	64.76	4510	4525	4435	5850	3150	4500	4490.50	2.34	0	-8173	4820	4660	4520	4360	4220	4740	4440	92	1350	500	2880	5	1	18432874	833	-21.84	1.07	12	0.30	-207.00	4228.00	7050	20230207	-35.89	4120	20231016	9.71	7050	-35.89	20230207	4120	9.71	20231016	7050	-35.89	20230207	4120	9.71	20231016	2.00	N	038680	500	92 억		431153	N	N	0	N	00	N
156	20231201	140404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4500	0	3	0.00	207174325	46170	54.92	4510	4525	4435	5850	3150	4500	4487.21	2.34	0	-10460	4820	4660	4520	4360	4220	4740	4440	92	1350	500	2880	5	1	18432874	829	-21.74	1.06	12	0.25	-207.00	4228.00	7050	20230207	-36.17	4120	20231016	9.22	7050	-36.17	20230207	4120	9.22	20231016	7050	-36.17	20230207	4120	9.22	20231016	2.00	N	038680	500	92 억		431153	N	N	0	N	00	N
157	20231201	130404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4495	-5	5	-0.11	180353510	40208	47.83	4510	4525	4435	5850	3150	4500	4485.51	2.34	0	-11134	4820	4660	4520	4360	4220	4740	4440	92	1350	500	2880	5	1	18432874	829	-21.71	1.06	12	0.22	-207.00	4228.00	7050	20230207	-36.24	4120	20231016	9.10	7050	-36.24	20230207	4120	9.10	20231016	7050	-36.24	20230207	4120	9.10	20231016	2.00	N	038680	500	92 억		431153	N	N	0	N	00	N
158	20231201	120407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4495	-5	5	-0.11	127024135	28338	33.71	4510	4525	4435	5850	3150	4500	4482.47	2.34	0	-8427	4820	4660	4520	4360	4220	4740	4440	92	1350	500	2880	5	1	18432874	829	-21.71	1.06	12	0.15	-207.00	4228.00	7050	20230207	-36.24	4120	20231016	9.10	7050	-36.24	20230207	4120	9.10	20231016	7050	-36.24	20230207	4120	9.10	20231016	2.00	N	038680	500	92 억		431153	N	N	0	N	00	N
159	20231201	110406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4505	5	2	0.11	67089320	14966	17.80	4510	4525	4435	5850	3150	4500	4482.78	2.34	0	-6441	4820	4660	4520	4360	4220	4740	4440	92	1350	500	2880	5	1	18432874	830	-21.76	1.07	12	0.08	-207.00	4228.00	7050	20230207	-36.10	4120	20231016	9.34	7050	-36.10	20230207	4120	9.34	20231016	7050	-36.10	20230207	4120	9.34	20231016	2.00	N	038680	500	92 억		431153	N	N	0	N	00	N
160	20231201	100407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4505	5	2	0.11	41334250	9255	11.01	4510	4510	4435	5850	3150	4500	4466.15	2.34	0	-4496	4820	4660	4520	4360	4220	4740	4440	92	1350	500	2880	5	1	18432874	830	-21.76	1.07	12	0.05	-207.00	4228.00	7050	20230207	-36.10	4120	20231016	9.34	7050	-36.10	20230207	4120	9.34	20231016	7050	-36.10	20230207	4120	9.34	20231016	2.00	N	038680	500	92 억		431153	N	N	0	N	00	N
161	20231201	090403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4500	0	3	0.00	3930590	875	1.04	4510	4510	4450	5850	3150	4500	4492.10	2.34	0	-564	4820	4660	4520	4360	4220	4740	4440	92	1350	500	2880	5	1	18432874	829	-21.74	1.06	12	0.00	-207.00	4228.00	7050	20230207	-36.17	4120	20231016	9.22	7050	-36.17	20230207	4120	9.22	20231016	7050	-36.17	20230207	4120	9.22	20231016	2.00	N	038680	500	92 억		431153	N	N	0	N	00	N