KissMeData/039980/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	160515	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1065	-237	5	-18.20	25175459699	21443559	513.74	1228	1264	1060	1692	912	1302	1175.33	1.98	-115723	-69730	1328	1314	1288	1274	1248	1322	1282	238	390	500	910	1	1	47621751	507	-17.18	0.68	12	45.03	-62.00	1576.00	1302	20231227	-18.20	764	20230726	39.40	1302	-18.20	20231227	764	39.40	20230726	1302	-18.20	20231227	764	39.40	20230726	4.33	N	039980	500	238 억		944205	N	N	0	N	00	N
3	20231229	150512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1065	-237	5	-18.20	25175459699	21443559	513.74	1228	1264	1060	1692	912	1302	1175.33	1.98	-115723	-69730	1328	1314	1288	1274	1248	1322	1282	238	390	500	910	1	1	47621751	507	-17.18	0.68	12	45.03	-62.00	1576.00	1302	20231227	-18.20	764	20230726	39.40	1302	-18.20	20231227	764	39.40	20230726	1302	-18.20	20231227	764	39.40	20230726	4.33	N	039980	500	238 억		944205	N	N	0	N	00	N
4	20231229	140512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1065	-237	5	-18.20	25175459699	21443559	513.74	1228	1264	1060	1692	912	1302	1175.33	1.98	-115723	-69730	1328	1314	1288	1274	1248	1322	1282	238	390	500	910	1	1	47621751	507	-17.18	0.68	12	45.03	-62.00	1576.00	1302	20231227	-18.20	764	20230726	39.40	1302	-18.20	20231227	764	39.40	20230726	1302	-18.20	20231227	764	39.40	20230726	4.33	N	039980	500	238 억		944205	N	N	0	N	00	N
5	20231229	130511	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1065	-237	5	-18.20	25175459699	21443559	513.74	1228	1264	1060	1692	912	1302	1175.33	1.98	-115723	-69730	1328	1314	1288	1274	1248	1322	1282	238	390	500	910	1	1	47621751	507	-17.18	0.68	12	45.03	-62.00	1576.00	1302	20231227	-18.20	764	20230726	39.40	1302	-18.20	20231227	764	39.40	20230726	1302	-18.20	20231227	764	39.40	20230726	4.33	N	039980	500	238 억		944205	N	N	0	N	00	N
6	20231229	120512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1065	-237	5	-18.20	25175459699	21443559	513.74	1228	1264	1060	1692	912	1302	1175.33	1.98	-115723	-69730	1328	1314	1288	1274	1248	1322	1282	238	390	500	910	1	1	47621751	507	-17.18	0.68	12	45.03	-62.00	1576.00	1302	20231227	-18.20	764	20230726	39.40	1302	-18.20	20231227	764	39.40	20230726	1302	-18.20	20231227	764	39.40	20230726	4.33	N	039980	500	238 억		944205	N	N	0	N	00	N
7	20231229	110452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1065	-237	5	-18.20	25175459699	21443559	513.74	1228	1264	1060	1692	912	1302	1175.33	1.98	-115723	-69730	1328	1314	1288	1274	1248	1322	1282	238	390	500	910	1	1	47621751	507	-17.18	0.68	12	45.03	-62.00	1576.00	1302	20231227	-18.20	764	20230726	39.40	1302	-18.20	20231227	764	39.40	20230726	1302	-18.20	20231227	764	39.40	20230726	4.33	N	039980	500	238 억		944205	N	N	0	N	00	N
8	20231229	100456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1065	-237	5	-18.20	25175459699	21443559	513.74	1228	1264	1060	1692	912	1302	1175.33	1.98	-115723	-69730	1328	1314	1288	1274	1248	1322	1282	238	390	500	910	1	1	47621751	507	-17.18	0.68	12	45.03	-62.00	1576.00	1302	20231227	-18.20	764	20230726	39.40	1302	-18.20	20231227	764	39.40	20230726	1302	-18.20	20231227	764	39.40	20230726	4.33	N	039980	500	238 억		944205	N	N	0	N	00	N
9	20231229	090457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1065	-237	5	-18.20	25175459699	21443559	513.74	1228	1264	1060	1692	912	1302	1175.33	1.98	-115723	-69730	1328	1314	1288	1274	1248	1322	1282	238	390	500	910	1	1	47621751	507	-17.18	0.68	12	45.03	-62.00	1576.00	1302	20231227	-18.20	764	20230726	39.40	1302	-18.20	20231227	764	39.40	20230726	1302	-18.20	20231227	764	39.40	20230726	4.33	N	039980	500	238 억		944205	N	N	0	N	00	N
10	20231228	160451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1065	-237	5	-18.20	24953991193	21233575	508.71	1228	1264	1060	1692	912	1302	1175.33	2.23	0	-85954	1328	1314	1288	1274	1248	1322	1282	238	390	500	910	1	1	47621751	507	-17.18	0.68	12	44.59	-62.00	1576.00	1302	20231227	-18.20	764	20230726	39.40	1302	-18.20	20231227	764	39.40	20230726	1302	-18.20	20231227	764	39.40	20230726	4.33	N	039980	500	238 억		1059928	N	N	0	N	00	N
11	20231228	150457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1100	-202	5	-15.51	23517809414	19895112	476.64	1228	1264	1087	1692	912	1302	1182.09	2.23	0	-326449	1328	1314	1288	1274	1248	1322	1282	238	390	500	910	1	1	47621751	524	-17.74	0.70	12	41.78	-62.00	1576.00	1302	20231227	-15.51	764	20230726	43.98	1302	-15.51	20231227	764	43.98	20230726	1302	-15.51	20231227	764	43.98	20230726	4.33	N	039980	500	238 억		1059928	N	N	0	N	00	N
12	20231228	140451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1120	-182	5	-13.98	22439435837	18924367	453.39	1228	1264	1109	1692	912	1302	1185.74	2.23	0	-304426	1328	1314	1288	1274	1248	1322	1282	238	390	500	910	1	1	47621751	533	-18.06	0.71	12	39.74	-62.00	1576.00	1302	20231227	-13.98	764	20230726	46.60	1302	-13.98	20231227	764	46.60	20230726	1302	-13.98	20231227	764	46.60	20230726	4.33	N	039980	500	238 억		1059928	N	N	0	N	00	N
13	20231228	130452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1127	-175	5	-13.44	21639825203	18212147	436.32	1228	1264	1111	1692	912	1302	1188.21	2.23	0	-319280	1328	1314	1288	1274	1248	1322	1282	238	390	500	910	1	1	47621751	537	-18.18	0.72	12	38.24	-62.00	1576.00	1302	20231227	-13.44	764	20230726	47.51	1302	-13.44	20231227	764	47.51	20230726	1302	-13.44	20231227	764	47.51	20230726	4.33	N	039980	500	238 억		1059928	N	N	0	N	00	N
14	20231228	120454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1155	-147	5	-11.29	19816864559	16607533	397.88	1228	1264	1126	1692	912	1302	1193.25	2.23	0	-317296	1328	1314	1288	1274	1248	1322	1282	238	390	500	910	1	1	47621751	550	-18.63	0.73	12	34.87	-62.00	1576.00	1302	20231227	-11.29	764	20230726	51.18	1302	-11.29	20231227	764	51.18	20230726	1302	-11.29	20231227	764	51.18	20230726	4.33	N	039980	500	238 억		1059928	N	N	0	N	00	N
15	20231228	110453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1166	-136	5	-10.45	14072669211	11819641	283.17	1228	1264	1126	1692	912	1302	1190.62	2.23	0	-316592	1328	1314	1288	1274	1248	1322	1282	238	390	500	910	1	1	47621751	555	-18.81	0.74	12	24.82	-62.00	1576.00	1302	20231227	-10.45	764	20230726	52.62	1302	-10.45	20231227	764	52.62	20230726	1302	-10.45	20231227	764	52.62	20230726	4.33	N	039980	500	238 억		1059928	N	N	0	N	00	N
16	20231228	100451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1165	-137	5	-10.52	12895498987	10808709	258.95	1228	1264	1126	1692	912	1302	1193.07	2.23	0	-280945	1328	1314	1288	1274	1248	1322	1282	238	390	500	910	1	1	47621751	555	-18.79	0.74	12	22.70	-62.00	1576.00	1302	20231227	-10.52	764	20230726	52.49	1302	-10.52	20231227	764	52.49	20230726	1302	-10.52	20231227	764	52.49	20230726	4.33	N	039980	500	238 억		1059928	N	N	0	N	00	N
17	20231228	090451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1200	-102	5	-7.83	5587096368	4577521	109.67	1228	1264	1177	1692	912	1302	1220.55	2.23	0	42877	1328	1314	1288	1274	1248	1322	1282	238	390	500	910	1	1	47621751	571	-19.35	0.76	12	9.61	-62.00	1576.00	1302	20231227	-7.83	764	20230726	57.07	1302	-7.83	20231227	764	57.07	20230726	1302	-7.83	20231227	764	57.07	20230726	4.33	N	039980	500	238 억		1059928	N	N	0	N	00	N
18	20231227	160449	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	1302	300	1	29.94	5430697314	4173039	94.18	1302	1302	1262	1302	702	1002	1301.38	2.34	0	-59270	1177	1089	1042	954	907	1066	931	238	300	500	700	1	1	47621751	620	-21.00	0.83	12	8.76	-62.00	1576.00	1302	20231227	0.00	764	20230726	70.42	1302	0.00	20231227	764	70.42	20230726	1302	0.00	20231227	764	70.42	20230726	4.15	N	039980	500	238 억		1113697	N	N	0	N	00	N
19	20231227	150455	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	1302	300	1	29.94	5428598490	4171427	94.14	1302	1302	1262	1302	702	1002	1301.38	2.34	0	-59270	1177	1089	1042	954	907	1066	931	238	300	500	700	1	1	47621751	620	-21.00	0.83	12	8.76	-62.00	1576.00	1302	20231227	0.00	764	20230726	70.42	1302	0.00	20231227	764	70.42	20230726	1302	0.00	20231227	764	70.42	20230726	4.15	N	039980	500	238 억		1113697	N	N	0	N	00	N
20	20231227	140453	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	1302	300	1	29.94	5411065758	4157961	93.84	1302	1302	1262	1302	702	1002	1301.37	2.34	0	-59266	1177	1089	1042	954	907	1066	931	238	300	500	700	1	1	47621751	620	-21.00	0.83	12	8.73	-62.00	1576.00	1302	20231227	0.00	764	20230726	70.42	1302	0.00	20231227	764	70.42	20230726	1302	0.00	20231227	764	70.42	20230726	4.15	N	039980	500	238 억		1113697	N	N	0	N	00	N
21	20231227	130449	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	1302	300	1	29.94	5384185968	4137316	93.37	1302	1302	1262	1302	702	1002	1301.37	2.34	0	-59266	1177	1089	1042	954	907	1066	931	238	300	500	700	1	1	47621751	620	-21.00	0.83	12	8.69	-62.00	1576.00	1302	20231227	0.00	764	20230726	70.42	1302	0.00	20231227	764	70.42	20230726	1302	0.00	20231227	764	70.42	20230726	4.15	N	039980	500	238 억		1113697	N	N	0	N	00	N
22	20231227	120449	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	1302	300	1	29.94	5359658892	4118478	92.95	1302	1302	1262	1302	702	1002	1301.37	2.34	0	-59266	1177	1089	1042	954	907	1066	931	238	300	500	700	1	1	47621751	620	-21.00	0.83	12	8.65	-62.00	1576.00	1302	20231227	0.00	764	20230726	70.42	1302	0.00	20231227	764	70.42	20230726	1302	0.00	20231227	764	70.42	20230726	4.15	N	039980	500	238 억		1113697	N	N	0	N	00	N
23	20231227	110452	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	1302	300	1	29.94	5308671270	4079317	92.06	1302	1302	1262	1302	702	1002	1301.36	2.34	0	-59266	1177	1089	1042	954	907	1066	931	238	300	500	700	1	1	47621751	620	-21.00	0.83	12	8.57	-62.00	1576.00	1302	20231227	0.00	764	20230726	70.42	1302	0.00	20231227	764	70.42	20230726	1302	0.00	20231227	764	70.42	20230726	4.15	N	039980	500	238 억		1113697	N	N	0	N	00	N
24	20231227	100453	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	1302	300	1	29.94	5159119644	3964454	89.47	1302	1302	1262	1302	702	1002	1301.34	2.34	0	-59266	1177	1089	1042	954	907	1066	931	238	300	500	700	1	1	47621751	620	-21.00	0.83	12	8.32	-62.00	1576.00	1302	20231227	0.00	764	20230726	70.42	1302	0.00	20231227	764	70.42	20230726	1302	0.00	20231227	764	70.42	20230726	4.15	N	039980	500	238 억		1113697	N	N	0	N	00	N
25	20231227	090453	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	1302	300	1	29.94	4310349750	3312557	74.76	1302	1302	1262	1302	702	1002	1301.22	2.34	0	-59266	1177	1089	1042	954	907	1066	931	238	300	500	700	1	1	47621751	620	-21.00	0.83	12	6.96	-62.00	1576.00	1302	20231227	0.00	764	20230726	70.42	1302	0.00	20231227	764	70.42	20230726	1302	0.00	20231227	764	70.42	20230726	4.15	N	039980	500	238 억		1113697	N	N	0	N	00	N
26	20231226	160454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1002	7	2	0.70	4456293735	4253428	586.93	1030	1130	995	1293	697	995	1047.69	2.50	0	-35582	1031	1013	992	974	953	1022	983	231	298	500	690	1	1	46194879	463	-16.16	0.64	12	9.21	-62.00	1576.00	1191	20230307	-15.87	764	20230726	31.15	1191	-15.87	20230307	764	31.15	20230726	1191	-15.87	20230307	764	31.15	20230726	4.10	N	039980	500	230 억		1155285	N	N	0	N	00	N
27	20231226	150451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1003	8	2	0.80	4356873010	4154287	573.25	1030	1130	995	1293	697	995	1048.77	2.50	0	-58882	1031	1013	992	974	953	1022	983	231	298	500	690	1	1	46194879	463	-16.18	0.64	12	8.99	-62.00	1576.00	1191	20230307	-15.79	764	20230726	31.28	1191	-15.79	20230307	764	31.28	20230726	1191	-15.79	20230307	764	31.28	20230726	4.10	N	039980	500	230 억		1155285	N	N	0	N	00	N
28	20231226	140453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1001	6	2	0.60	4071705589	3869592	533.96	1030	1130	995	1293	697	995	1052.23	2.50	0	-81052	1031	1013	992	974	953	1022	983	231	298	500	690	1	1	46194879	462	-16.15	0.64	12	8.38	-62.00	1576.00	1191	20230307	-15.95	764	20230726	31.02	1191	-15.95	20230307	764	31.02	20230726	1191	-15.95	20230307	764	31.02	20230726	4.10	N	039980	500	230 억		1155285	N	N	0	N	00	N
29	20231226	130453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1024	29	2	2.91	3723099042	3522950	486.13	1030	1130	995	1293	697	995	1056.81	2.50	0	-38825	1031	1013	992	974	953	1022	983	231	298	500	690	1	1	46194879	473	-16.52	0.65	12	7.63	-62.00	1576.00	1191	20230307	-14.02	764	20230726	34.03	1191	-14.02	20230307	764	34.03	20230726	1191	-14.02	20230307	764	34.03	20230726	4.10	N	039980	500	230 억		1155285	N	N	0	N	00	N
30	20231226	120451	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1009	14	2	1.41	3429569647	3232042	445.99	1030	1130	995	1293	697	995	1061.12	2.50	0	-7693	1031	1013	992	974	953	1022	983	231	298	500	690	1	1	46194879	466	-16.27	0.64	12	7.00	-62.00	1576.00	1191	20230307	-15.28	764	20230726	32.07	1191	-15.28	20230307	764	32.07	20230726	1191	-15.28	20230307	764	32.07	20230726	4.10	N	039980	500	230 억		1155285	N	N	0	N	00	N
31	20231226	110455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1057	62	2	6.23	3122092685	2933828	404.84	1030	1130	995	1293	697	995	1064.17	2.50	0	316	1031	1013	992	974	953	1022	983	231	298	500	690	1	1	46194879	488	-17.05	0.67	12	6.35	-62.00	1576.00	1191	20230307	-11.25	764	20230726	38.35	1191	-11.25	20230307	764	38.35	20230726	1191	-11.25	20230307	764	38.35	20230726	4.10	N	039980	500	230 억		1155285	N	N	0	N	00	N
32	20231226	100452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1040	45	2	4.52	2358549426	2226602	307.25	1030	1130	995	1293	697	995	1059.26	2.50	0	-170733	1031	1013	992	974	953	1022	983	231	298	500	690	1	1	46194879	480	-16.77	0.66	12	4.82	-62.00	1576.00	1191	20230307	-12.68	764	20230726	36.13	1191	-12.68	20230307	764	36.13	20230726	1191	-12.68	20230307	764	36.13	20230726	4.10	N	039980	500	230 억		1155285	N	N	0	N	00	N
33	20231226	090453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1093	98	2	9.85	360412276	337800	46.61	1030	1095	1021	1293	697	995	1066.94	2.50	0	-7456	1031	1013	992	974	953	1022	983	231	298	500	690	1	1	46194879	505	-17.63	0.69	12	0.73	-62.00	1576.00	1191	20230307	-8.23	764	20230726	43.06	1191	-8.23	20230307	764	43.06	20230726	1191	-8.23	20230307	764	43.06	20230726	4.10	N	039980	500	230 억		1155285	N	N	0	N	00	N
34	20231222	160446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	995	2	2	0.20	714658009	720731	152.94	994	1010	971	1290	696	993	991.57	2.40	0	45927	1037	1015	1004	982	971	1009	976	231	297	500	690	1	1	46194879	460	-16.05	0.63	12	1.56	-62.00	1576.00	1191	20230307	-16.46	764	20230726	30.24	1191	-16.46	20230307	764	30.24	20230726	1191	-16.46	20230307	764	30.24	20230726	3.87	N	039980	500	230 억		1109193	N	N	0	N	00	N
35	20231222	150446	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	999	6	2	0.60	665195360	671175	142.43	994	1010	971	1290	696	993	991.09	2.40	0	38633	1037	1015	1004	982	971	1009	976	231	297	500	690	1	1	46194879	461	-16.11	0.63	12	1.45	-62.00	1576.00	1191	20230307	-16.12	764	20230726	30.76	1191	-16.12	20230307	764	30.76	20230726	1191	-16.12	20230307	764	30.76	20230726	3.87	N	039980	500	230 억		1109193	N	N	0	N	00	N
36	20231222	140444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	990	-3	5	-0.30	505264093	510736	108.38	994	1010	971	1290	696	993	989.29	2.40	0	53950	1037	1015	1004	982	971	1009	976	231	297	500	690	1	1	46194879	457	-15.97	0.63	12	1.11	-62.00	1576.00	1191	20230307	-16.88	764	20230726	29.58	1191	-16.88	20230307	764	29.58	20230726	1191	-16.88	20230307	764	29.58	20230726	3.87	N	039980	500	230 억		1109193	N	N	0	N	00	N
37	20231222	130443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	999	6	2	0.60	296037642	300750	63.82	994	1003	971	1290	696	993	984.33	2.40	0	16735	1037	1015	1004	982	971	1009	976	231	297	500	690	1	1	46194879	461	-16.11	0.63	12	0.65	-62.00	1576.00	1191	20230307	-16.12	764	20230726	30.76	1191	-16.12	20230307	764	30.76	20230726	1191	-16.12	20230307	764	30.76	20230726	3.87	N	039980	500	230 억		1109193	N	N	0	N	00	N
38	20231222	120443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	988	-5	5	-0.50	194855842	198390	42.10	994	1003	971	1290	696	993	982.19	2.40	0	12938	1037	1015	1004	982	971	1009	976	231	297	500	690	1	1	46194879	456	-15.94	0.63	12	0.43	-62.00	1576.00	1191	20230307	-17.04	764	20230726	29.32	1191	-17.04	20230307	764	29.32	20230726	1191	-17.04	20230307	764	29.32	20230726	3.87	N	039980	500	230 억		1109193	N	N	0	N	00	N
39	20231222	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	983	-10	5	-1.01	162938507	165960	35.22	994	1003	971	1290	696	993	981.79	2.40	0	10786	1037	1015	1004	982	971	1009	976	231	297	500	690	1	1	46194879	454	-15.85	0.62	12	0.36	-62.00	1576.00	1191	20230307	-17.46	764	20230726	28.66	1191	-17.46	20230307	764	28.66	20230726	1191	-17.46	20230307	764	28.66	20230726	3.87	N	039980	500	230 억		1109193	N	N	0	N	00	N
40	20231222	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	981	-12	5	-1.21	129817548	132187	28.05	994	1003	971	1290	696	993	982.07	2.40	0	7805	1037	1015	1004	982	971	1009	976	231	297	500	690	1	1	46194879	453	-15.82	0.62	12	0.29	-62.00	1576.00	1191	20230307	-17.63	764	20230726	28.40	1191	-17.63	20230307	764	28.40	20230726	1191	-17.63	20230307	764	28.40	20230726	3.87	N	039980	500	230 억		1109193	N	N	0	N	00	N
41	20231222	090443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1000	7	2	0.70	7363016	7408	1.57	994	1003	991	1290	696	993	993.93	2.40	0	841	1037	1015	1004	982	971	1009	976	231	297	500	690	1	1	46194879	462	-16.13	0.63	12	0.02	-62.00	1576.00	1191	20230307	-16.04	764	20230726	30.89	1191	-16.04	20230307	764	30.89	20230726	1191	-16.04	20230307	764	30.89	20230726	3.87	N	039980	500	230 억		1109193	N	N	0	N	00	N
42	20231221	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	993	-26	5	-2.55	474789295	471131	75.60	1020	1026	993	1324	714	1019	1007.76	2.48	0	-32743	1063	1041	1028	1006	993	1034	999	231	305	500	710	1	1	46194879	459	-16.02	0.63	12	1.02	-62.00	1576.00	1191	20230307	-16.62	764	20230726	29.97	1191	-16.62	20230307	764	29.97	20230726	1191	-16.62	20230307	764	29.97	20230726	3.69	N	039980	500	230 억		1143972	N	N	0	N	00	N
43	20231221	150442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1000	-19	5	-1.86	444354217	440536	70.69	1020	1026	993	1324	714	1019	1008.67	2.48	0	-33450	1063	1041	1028	1006	993	1034	999	231	305	500	710	1	1	46194879	462	-16.13	0.63	12	0.95	-62.00	1576.00	1191	20230307	-16.04	764	20230726	30.89	1191	-16.04	20230307	764	30.89	20230726	1191	-16.04	20230307	764	30.89	20230726	3.69	N	039980	500	230 억		1143972	N	N	0	N	00	N
44	20231221	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1003	-16	5	-1.57	377502993	373617	59.95	1020	1026	997	1324	714	1019	1010.40	2.48	0	-20685	1063	1041	1028	1006	993	1034	999	231	305	500	710	1	1	46194879	463	-16.18	0.64	12	0.81	-62.00	1576.00	1191	20230307	-15.79	764	20230726	31.28	1191	-15.79	20230307	764	31.28	20230726	1191	-15.79	20230307	764	31.28	20230726	3.69	N	039980	500	230 억		1143972	N	N	0	N	00	N
45	20231221	130442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1009	-10	5	-0.98	333709929	329838	52.93	1020	1026	999	1324	714	1019	1011.74	2.48	0	-16176	1063	1041	1028	1006	993	1034	999	231	305	500	710	1	1	46194879	466	-16.27	0.64	12	0.71	-62.00	1576.00	1191	20230307	-15.28	764	20230726	32.07	1191	-15.28	20230307	764	32.07	20230726	1191	-15.28	20230307	764	32.07	20230726	3.69	N	039980	500	230 억		1143972	N	N	0	N	00	N
46	20231221	120443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1012	-7	5	-0.69	322053367	318271	51.07	1020	1026	999	1324	714	1019	1011.88	2.48	0	-12490	1063	1041	1028	1006	993	1034	999	231	305	500	710	1	1	46194879	467	-16.32	0.64	12	0.69	-62.00	1576.00	1191	20230307	-15.03	764	20230726	32.46	1191	-15.03	20230307	764	32.46	20230726	1191	-15.03	20230307	764	32.46	20230726	3.69	N	039980	500	230 억		1143972	N	N	0	N	00	N
47	20231221	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1004	-15	5	-1.47	256154049	252543	40.52	1020	1026	999	1324	714	1019	1014.30	2.48	0	-10755	1063	1041	1028	1006	993	1034	999	231	305	500	710	1	1	46194879	464	-16.19	0.64	12	0.55	-62.00	1576.00	1191	20230307	-15.70	764	20230726	31.41	1191	-15.70	20230307	764	31.41	20230726	1191	-15.70	20230307	764	31.41	20230726	3.69	N	039980	500	230 억		1143972	N	N	0	N	00	N
48	20231221	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1021	2	2	0.20	121377769	119744	19.21	1020	1025	1004	1324	714	1019	1013.64	2.48	0	-13603	1063	1041	1028	1006	993	1034	999	231	305	500	710	1	1	46194879	472	-16.47	0.65	12	0.26	-62.00	1576.00	1191	20230307	-14.27	764	20230726	33.64	1191	-14.27	20230307	764	33.64	20230726	1191	-14.27	20230307	764	33.64	20230726	3.69	N	039980	500	230 억		1143972	N	N	0	N	00	N
49	20231221	090442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1007	-12	5	-1.18	21122317	20771	3.33	1020	1020	1006	1324	714	1019	1016.91	2.48	0	-1822	1063	1041	1028	1006	993	1034	999	231	305	500	710	1	1	46194879	465	-16.24	0.64	12	0.04	-62.00	1576.00	1191	20230307	-15.45	764	20230726	31.81	1191	-15.45	20230307	764	31.81	20230726	1191	-15.45	20230307	764	31.81	20230726	3.69	N	039980	500	230 억		1143972	N	N	0	N	00	N
50	20231220	160442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1019	-18	5	-1.74	643004612	623189	135.55	1050	1050	1015	1348	726	1037	1031.80	2.57	0	-64225	1089	1062	1022	995	955	1076	1009	231	311	500	720	1	1	46194879	471	-16.44	0.65	12	1.35	-62.00	1576.00	1191	20230307	-14.44	764	20230726	33.38	1191	-14.44	20230307	764	33.38	20230726	1191	-14.44	20230307	764	33.38	20230726	3.69	N	039980	500	230 억		1188216	N	N	0	N	00	N
51	20231220	150506	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1030	-7	5	-0.68	629457506	609951	132.67	1050	1050	1015	1348	726	1037	1031.98	2.57	0	-55183	1089	1062	1022	995	955	1076	1009	231	311	500	720	1	1	46194879	476	-16.61	0.65	12	1.32	-62.00	1576.00	1191	20230307	-13.52	764	20230726	34.82	1191	-13.52	20230307	764	34.82	20230726	1191	-13.52	20230307	764	34.82	20230726	3.69	N	039980	500	230 억		1188216	N	N	0	N	00	N
52	20231220	140512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1021	-16	5	-1.54	594961771	576268	125.34	1050	1050	1015	1348	726	1037	1032.44	2.57	0	-42410	1089	1062	1022	995	955	1076	1009	231	311	500	720	1	1	46194879	472	-16.47	0.65	12	1.25	-62.00	1576.00	1191	20230307	-14.27	764	20230726	33.64	1191	-14.27	20230307	764	33.64	20230726	1191	-14.27	20230307	764	33.64	20230726	3.69	N	039980	500	230 억		1188216	N	N	0	N	00	N
53	20231220	130509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1039	2	2	0.19	515795711	499418	108.63	1050	1050	1015	1348	726	1037	1032.79	2.57	0	-49303	1089	1062	1022	995	955	1076	1009	231	311	500	720	1	1	46194879	480	-16.76	0.66	12	1.08	-62.00	1576.00	1191	20230307	-12.76	764	20230726	35.99	1191	-12.76	20230307	764	35.99	20230726	1191	-12.76	20230307	764	35.99	20230726	3.69	N	039980	500	230 억		1188216	N	N	0	N	00	N
54	20231220	120440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1029	-8	5	-0.77	415837859	403099	87.68	1050	1050	1015	1348	726	1037	1031.60	2.57	0	-68172	1089	1062	1022	995	955	1076	1009	231	311	500	720	1	1	46194879	475	-16.60	0.65	12	0.87	-62.00	1576.00	1191	20230307	-13.60	764	20230726	34.69	1191	-13.60	20230307	764	34.69	20230726	1191	-13.60	20230307	764	34.69	20230726	3.69	N	039980	500	230 억		1188216	N	N	0	N	00	N
55	20231220	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1021	-16	5	-1.54	324349883	313686	68.23	1050	1050	1020	1348	726	1037	1034.00	2.57	0	-56656	1089	1062	1022	995	955	1076	1009	231	311	500	720	1	1	46194879	472	-16.47	0.65	12	0.68	-62.00	1576.00	1191	20230307	-14.27	764	20230726	33.64	1191	-14.27	20230307	764	33.64	20230726	1191	-14.27	20230307	764	33.64	20230726	3.69	N	039980	500	230 억		1188216	N	N	0	N	00	N
56	20231220	100442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1031	-6	5	-0.58	198298664	190826	41.51	1050	1050	1025	1348	726	1037	1039.16	2.57	0	-30753	1089	1062	1022	995	955	1076	1009	231	311	500	720	1	1	46194879	476	-16.63	0.65	12	0.41	-62.00	1576.00	1191	20230307	-13.43	764	20230726	34.95	1191	-13.43	20230307	764	34.95	20230726	1191	-13.43	20230307	764	34.95	20230726	3.69	N	039980	500	230 억		1188216	N	N	0	N	00	N
57	20231220	090441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1039	2	2	0.19	125797297	120601	26.23	1050	1050	1037	1348	726	1037	1043.09	2.57	0	-19257	1089	1062	1022	995	955	1076	1009	231	311	500	720	1	1	46194879	480	-16.76	0.66	12	0.26	-62.00	1576.00	1191	20230307	-12.76	764	20230726	35.99	1191	-12.76	20230307	764	35.99	20230726	1191	-12.76	20230307	764	35.99	20230726	3.69	N	039980	500	230 억		1188216	N	N	0	N	00	N
58	20231219	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1037	52	2	5.28	468065593	457834	339.44	1000	1049	982	1280	690	985	1022.34	2.39	0	88146	1010	997	979	966	948	1004	973	231	295	500	680	1	1	46194879	479	-16.73	0.66	12	0.99	-62.00	1576.00	1191	20230307	-12.93	764	20230726	35.73	1191	-12.93	20230307	764	35.73	20230726	1191	-12.93	20230307	764	35.73	20230726	3.59	N	039980	500	230 억		1103091	N	N	0	N	00	N
59	20231219	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1035	50	2	5.08	431354497	422395	313.16	1000	1049	982	1280	690	985	1021.21	2.39	0	86701	1010	997	979	966	948	1004	973	231	295	500	680	1	1	46194879	478	-16.69	0.66	12	0.91	-62.00	1576.00	1191	20230307	-13.10	764	20230726	35.47	1191	-13.10	20230307	764	35.47	20230726	1191	-13.10	20230307	764	35.47	20230726	3.59	N	039980	500	230 억		1103091	N	N	0	N	00	N
60	20231219	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1023	38	2	3.86	402310589	394214	292.27	1000	1049	982	1280	690	985	1020.54	2.39	0	77335	1010	997	979	966	948	1004	973	231	295	500	680	1	1	46194879	473	-16.50	0.65	12	0.85	-62.00	1576.00	1191	20230307	-14.11	764	20230726	33.90	1191	-14.11	20230307	764	33.90	20230726	1191	-14.11	20230307	764	33.90	20230726	3.59	N	039980	500	230 억		1103091	N	N	0	N	00	N
61	20231219	130442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1026	41	2	4.16	381791437	374203	277.43	1000	1049	982	1280	690	985	1020.28	2.39	0	76615	1010	997	979	966	948	1004	973	231	295	500	680	1	1	46194879	474	-16.55	0.65	12	0.81	-62.00	1576.00	1191	20230307	-13.85	764	20230726	34.29	1191	-13.85	20230307	764	34.29	20230726	1191	-13.85	20230307	764	34.29	20230726	3.59	N	039980	500	230 억		1103091	N	N	0	N	00	N
62	20231219	120443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1029	44	2	4.47	311716169	305840	226.75	1000	1049	982	1280	690	985	1019.21	2.39	0	74202	1010	997	979	966	948	1004	973	231	295	500	680	1	1	46194879	475	-16.60	0.65	12	0.66	-62.00	1576.00	1191	20230307	-13.60	764	20230726	34.69	1191	-13.60	20230307	764	34.69	20230726	1191	-13.60	20230307	764	34.69	20230726	3.59	N	039980	500	230 억		1103091	N	N	0	N	00	N
63	20231219	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1029	44	2	4.47	296700321	291253	215.93	1000	1049	982	1280	690	985	1018.70	2.39	0	70072	1010	997	979	966	948	1004	973	231	295	500	680	1	1	46194879	475	-16.60	0.65	12	0.63	-62.00	1576.00	1191	20230307	-13.60	764	20230726	34.69	1191	-13.60	20230307	764	34.69	20230726	1191	-13.60	20230307	764	34.69	20230726	3.59	N	039980	500	230 억		1103091	N	N	0	N	00	N
64	20231219	100440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1040	55	2	5.58	259312589	255111	189.14	1000	1049	982	1280	690	985	1016.47	2.39	0	57877	1010	997	979	966	948	1004	973	231	295	500	680	1	1	46194879	480	-16.77	0.66	12	0.55	-62.00	1576.00	1191	20230307	-12.68	764	20230726	36.13	1191	-12.68	20230307	764	36.13	20230726	1191	-12.68	20230307	764	36.13	20230726	3.59	N	039980	500	230 억		1103091	N	N	0	N	00	N
65	20231219	090441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1000	15	2	1.52	26703748	26760	19.84	1000	1000	985	1280	690	985	997.90	2.39	0	-16621	1010	997	979	966	948	1004	973	231	295	500	680	1	1	46194879	462	-16.13	0.63	12	0.06	-62.00	1576.00	1191	20230307	-16.04	764	20230726	30.89	1191	-16.04	20230307	764	30.89	20230726	1191	-16.04	20230307	764	30.89	20230726	3.59	N	039980	500	230 억		1103091	N	N	0	N	00	N
66	20231218	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	985	1	2	0.10	132244925	134881	8.43	984	992	961	1279	689	984	980.46	2.44	0	-30387	1128	1056	1006	934	884	1092	970	231	295	500	680	1	1	46194879	455	-15.89	0.62	12	0.29	-62.00	1576.00	1191	20230307	-17.30	764	20230726	28.93	1191	-17.30	20230307	764	28.93	20230726	1191	-17.30	20230307	764	28.93	20230726	3.61	N	039980	500	230 억		1127078	N	N	0	N	00	N
67	20231218	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	983	-1	5	-0.10	117211838	119588	7.47	984	992	961	1279	689	984	980.13	2.44	0	-27818	1128	1056	1006	934	884	1092	970	231	295	500	680	1	1	46194879	454	-15.85	0.62	12	0.26	-62.00	1576.00	1191	20230307	-17.46	764	20230726	28.66	1191	-17.46	20230307	764	28.66	20230726	1191	-17.46	20230307	764	28.66	20230726	3.61	N	039980	500	230 억		1127078	N	N	0	N	00	N
68	20231218	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	985	1	2	0.10	96121587	98083	6.13	984	992	961	1279	689	984	980.00	2.44	0	-20619	1128	1056	1006	934	884	1092	970	231	295	500	680	1	1	46194879	455	-15.89	0.62	12	0.21	-62.00	1576.00	1191	20230307	-17.30	764	20230726	28.93	1191	-17.30	20230307	764	28.93	20230726	1191	-17.30	20230307	764	28.93	20230726	3.61	N	039980	500	230 억		1127078	N	N	0	N	00	N
69	20231218	130440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	984	0	3	0.00	89154452	90983	5.69	984	992	961	1279	689	984	979.90	2.44	0	-19018	1128	1056	1006	934	884	1092	970	231	295	500	680	1	1	46194879	455	-15.87	0.62	12	0.20	-62.00	1576.00	1191	20230307	-17.38	764	20230726	28.80	1191	-17.38	20230307	764	28.80	20230726	1191	-17.38	20230307	764	28.80	20230726	3.61	N	039980	500	230 억		1127078	N	N	0	N	00	N
70	20231218	120436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	981	-3	5	-0.30	71068341	72531	4.53	984	992	961	1279	689	984	979.83	2.44	0	-13920	1128	1056	1006	934	884	1092	970	231	295	500	680	1	1	46194879	453	-15.82	0.62	12	0.16	-62.00	1576.00	1191	20230307	-17.63	764	20230726	28.40	1191	-17.63	20230307	764	28.40	20230726	1191	-17.63	20230307	764	28.40	20230726	3.61	N	039980	500	230 억		1127078	N	N	0	N	00	N
71	20231218	110439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	986	2	2	0.20	50788422	51862	3.24	984	992	961	1279	689	984	979.30	2.44	0	-7260	1128	1056	1006	934	884	1092	970	231	295	500	680	1	1	46194879	455	-15.90	0.63	12	0.11	-62.00	1576.00	1191	20230307	-17.21	764	20230726	29.06	1191	-17.21	20230307	764	29.06	20230726	1191	-17.21	20230307	764	29.06	20230726	3.61	N	039980	500	230 억		1127078	N	N	0	N	00	N
72	20231218	100438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	980	-4	5	-0.41	30606870	31398	1.96	984	984	961	1279	689	984	974.80	2.44	0	-1567	1128	1056	1006	934	884	1092	970	231	295	500	680	1	1	46194879	453	-15.81	0.62	12	0.07	-62.00	1576.00	1191	20230307	-17.72	764	20230726	28.27	1191	-17.72	20230307	764	28.27	20230726	1191	-17.72	20230307	764	28.27	20230726	3.61	N	039980	500	230 억		1127078	N	N	0	N	00	N
73	20231218	090435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	968	-16	5	-1.63	12440338	12807	0.80	984	984	961	1279	689	984	971.37	2.44	0	1316	1128	1056	1006	934	884	1092	970	231	295	500	680	1	1	46194879	447	-15.61	0.61	12	0.03	-62.00	1576.00	1191	20230307	-18.72	764	20230726	26.70	1191	-18.72	20230307	764	26.70	20230726	1191	-18.72	20230307	764	26.70	20230726	3.61	N	039980	500	230 억		1127078	N	N	0	N	00	N
74	20231215	160436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	984	28	2	2.93	1601913200	1598883	769.39	960	1078	956	1242	670	956	1001.90	2.37	0	35374	1000	978	964	942	928	971	935	231	286	500	660	1	1	46194879	455	-15.87	0.62	12	3.46	-62.00	1576.00	1191	20230307	-17.38	764	20230726	28.80	1191	-17.38	20230307	764	28.80	20230726	1191	-17.38	20230307	764	28.80	20230726	3.49	N	039980	500	230 억		1093239	N	N	0	N	00	N
75	20231215	150439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	979	23	2	2.41	1571434727	1567761	754.41	960	1078	956	1242	670	956	1002.34	2.37	0	27748	1000	978	964	942	928	971	935	231	286	500	660	1	1	46194879	452	-15.79	0.62	12	3.39	-62.00	1576.00	1191	20230307	-17.80	764	20230726	28.14	1191	-17.80	20230307	764	28.14	20230726	1191	-17.80	20230307	764	28.14	20230726	3.49	N	039980	500	230 억		1093239	N	N	0	N	00	N
76	20231215	140438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	984	28	2	2.93	1515519216	1510821	727.01	960	1078	956	1242	670	956	1003.11	2.37	0	11410	1000	978	964	942	928	971	935	231	286	500	660	1	1	46194879	455	-15.87	0.62	12	3.27	-62.00	1576.00	1191	20230307	-17.38	764	20230726	28.80	1191	-17.38	20230307	764	28.80	20230726	1191	-17.38	20230307	764	28.80	20230726	3.49	N	039980	500	230 억		1093239	N	N	0	N	00	N
77	20231215	130435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	975	19	2	1.99	1495815771	1490664	717.31	960	1078	956	1242	670	956	1003.46	2.37	0	11557	1000	978	964	942	928	971	935	231	286	500	660	1	1	46194879	450	-15.73	0.62	12	3.23	-62.00	1576.00	1191	20230307	-18.14	764	20230726	27.62	1191	-18.14	20230307	764	27.62	20230726	1191	-18.14	20230307	764	27.62	20230726	3.49	N	039980	500	230 억		1093239	N	N	0	N	00	N
78	20231215	120436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	979	23	2	2.41	1366587961	1357395	653.18	960	1078	956	1242	670	956	1006.77	2.37	0	-42271	1000	978	964	942	928	971	935	231	286	500	660	1	1	46194879	452	-15.79	0.62	12	2.94	-62.00	1576.00	1191	20230307	-17.80	764	20230726	28.14	1191	-17.80	20230307	764	28.14	20230726	1191	-17.80	20230307	764	28.14	20230726	3.49	N	039980	500	230 억		1093239	N	N	0	N	00	N
79	20231215	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	990	34	2	3.56	113965884	116239	55.93	960	990	956	1242	670	956	980.44	2.37	0	13410	1000	978	964	942	928	971	935	231	286	500	660	1	1	46194879	457	-15.97	0.63	12	0.25	-62.00	1576.00	1191	20230307	-16.88	764	20230726	29.58	1191	-16.88	20230307	764	29.58	20230726	1191	-16.88	20230307	764	29.58	20230726	3.49	N	039980	500	230 억		1093239	N	N	0	N	00	N
80	20231215	100438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	986	30	2	3.14	74137145	75876	36.51	960	986	956	1242	670	956	977.08	2.37	0	17670	1000	978	964	942	928	971	935	231	286	500	660	1	1	46194879	455	-15.90	0.63	12	0.16	-62.00	1576.00	1191	20230307	-17.21	764	20230726	29.06	1191	-17.21	20230307	764	29.06	20230726	1191	-17.21	20230307	764	29.06	20230726	3.49	N	039980	500	230 억		1093239	N	N	0	N	00	N
81	20231215	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	961	5	2	0.52	3188519	3329	1.60	960	961	956	1242	670	956	957.80	2.37	0	1659	1000	978	964	942	928	971	935	231	286	500	660	1	1	46194879	444	-15.50	0.61	12	0.01	-62.00	1576.00	1191	20230307	-19.31	764	20230726	25.79	1191	-19.31	20230307	764	25.79	20230726	1191	-19.31	20230307	764	25.79	20230726	3.49	N	039980	500	230 억		1093239	N	N	0	N	00	N
82	20231214	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	956	-27	5	-2.75	199443139	207440	49.71	983	986	950	1277	689	983	962.75	2.32	0	15762	1044	1013	989	958	934	1001	946	231	294	500	680	1	1	46194879	442	-15.42	0.61	12	0.45	-62.00	1576.00	1191	20230307	-19.73	764	20230726	25.13	1191	-19.73	20230307	764	25.13	20230726	1191	-19.73	20230307	764	25.13	20230726	3.60	N	039980	500	230 억		1073009	N	N	0	N	00	N
83	20231214	150449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	958	-25	5	-2.54	155506828	161495	38.70	983	986	950	1277	689	983	962.92	2.32	0	17257	1044	1013	989	958	934	1001	946	231	294	500	680	1	1	46194879	443	-15.45	0.61	12	0.35	-62.00	1576.00	1191	20230307	-19.56	764	20230726	25.39	1191	-19.56	20230307	764	25.39	20230726	1191	-19.56	20230307	764	25.39	20230726	3.60	N	039980	500	230 억		1073009	N	N	0	N	00	N
84	20231214	140445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	957	-26	5	-2.64	151188095	156982	37.62	983	986	950	1277	689	983	963.09	2.32	0	18741	1044	1013	989	958	934	1001	946	231	294	500	680	1	1	46194879	442	-15.44	0.61	12	0.34	-62.00	1576.00	1191	20230307	-19.65	764	20230726	25.26	1191	-19.65	20230307	764	25.26	20230726	1191	-19.65	20230307	764	25.26	20230726	3.60	N	039980	500	230 억		1073009	N	N	0	N	00	N
85	20231214	130444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	954	-29	5	-2.95	128956984	133691	32.03	983	986	950	1277	689	983	964.59	2.32	0	6935	1044	1013	989	958	934	1001	946	231	294	500	680	1	1	46194879	441	-15.39	0.61	12	0.29	-62.00	1576.00	1191	20230307	-19.90	764	20230726	24.87	1191	-19.90	20230307	764	24.87	20230726	1191	-19.90	20230307	764	24.87	20230726	3.60	N	039980	500	230 억		1073009	N	N	0	N	00	N
86	20231214	120455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	960	-23	5	-2.34	107297987	111034	26.61	983	986	950	1277	689	983	966.35	2.32	0	3058	1044	1013	989	958	934	1001	946	231	294	500	680	1	1	46194879	443	-15.48	0.61	12	0.24	-62.00	1576.00	1191	20230307	-19.40	764	20230726	25.65	1191	-19.40	20230307	764	25.65	20230726	1191	-19.40	20230307	764	25.65	20230726	3.60	N	039980	500	230 억		1073009	N	N	0	N	00	N
87	20231214	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	969	-14	5	-1.42	100597412	104057	24.93	983	986	950	1277	689	983	966.75	2.32	0	3119	1044	1013	989	958	934	1001	946	231	294	500	680	1	1	46194879	448	-15.63	0.61	12	0.23	-62.00	1576.00	1191	20230307	-18.64	764	20230726	26.83	1191	-18.64	20230307	764	26.83	20230726	1191	-18.64	20230307	764	26.83	20230726	3.60	N	039980	500	230 억		1073009	N	N	0	N	00	N
88	20231214	100431	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	959	-24	5	-2.44	67037803	69130	16.56	983	986	954	1277	689	983	969.74	2.32	0	996	1044	1013	989	958	934	1001	946	231	294	500	680	1	1	46194879	443	-15.47	0.61	12	0.15	-62.00	1576.00	1191	20230307	-19.48	764	20230726	25.52	1191	-19.48	20230307	764	25.52	20230726	1191	-19.48	20230307	764	25.52	20230726	3.60	N	039980	500	230 억		1073009	N	N	0	N	00	N
89	20231214	090417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	983	0	3	0.00	2129686	2166	0.52	983	985	981	1277	689	983	983.23	2.32	0	-543	1044	1013	989	958	934	1001	946	231	294	500	680	1	1	46194879	454	-15.85	0.62	12	0.00	-62.00	1576.00	1191	20230307	-17.46	764	20230726	28.66	1191	-17.46	20230307	764	28.66	20230726	1191	-17.46	20230307	764	28.66	20230726	3.60	N	039980	500	230 억		1073009	N	N	0	N	00	N
90	20231213	160433	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	983	-37	5	-3.63	409888108	415307	55.84	1020	1020	965	1326	714	1020	986.86	2.45	0	-68795	1054	1036	1014	996	974	1046	1006	231	306	500	710	1	1	46194879	454	-15.85	0.62	12	0.90	-62.00	1576.00	1191	20230307	-17.46	764	20230726	28.66	1191	-17.46	20230307	764	28.66	20230726	1191	-17.46	20230307	764	28.66	20230726	3.52	N	039980	500	230 억		1132667	N	N	0	N	00	N
91	20231213	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	972	-48	5	-4.71	345459264	349012	46.93	1020	1020	965	1326	714	1020	989.72	2.45	0	-62568	1054	1036	1014	996	974	1046	1006	231	306	500	710	1	1	46194879	449	-15.68	0.62	12	0.76	-62.00	1576.00	1191	20230307	-18.39	764	20230726	27.23	1191	-18.39	20230307	764	27.23	20230726	1191	-18.39	20230307	764	27.23	20230726	3.52	N	039980	500	230 억		1132667	N	N	0	N	00	N
92	20231213	140444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	985	-35	5	-3.43	285952317	287735	38.69	1020	1020	979	1326	714	1020	993.70	2.45	0	-58595	1054	1036	1014	996	974	1046	1006	231	306	500	710	1	1	46194879	455	-15.89	0.62	12	0.62	-62.00	1576.00	1191	20230307	-17.30	764	20230726	28.93	1191	-17.30	20230307	764	28.93	20230726	1191	-17.30	20230307	764	28.93	20230726	3.52	N	039980	500	230 억		1132667	N	N	0	N	00	N
93	20231213	130441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	988	-32	5	-3.14	218833438	219729	29.54	1020	1020	979	1326	714	1020	995.79	2.45	0	-45340	1054	1036	1014	996	974	1046	1006	231	306	500	710	1	1	46194879	456	-15.94	0.63	12	0.48	-62.00	1576.00	1191	20230307	-17.04	764	20230726	29.32	1191	-17.04	20230307	764	29.32	20230726	1191	-17.04	20230307	764	29.32	20230726	3.52	N	039980	500	230 억		1132667	N	N	0	N	00	N
94	20231213	120441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	988	-32	5	-3.14	203541025	204304	27.47	1020	1020	979	1326	714	1020	996.13	2.45	0	-37795	1054	1036	1014	996	974	1046	1006	231	306	500	710	1	1	46194879	456	-15.94	0.63	12	0.44	-62.00	1576.00	1191	20230307	-17.04	764	20230726	29.32	1191	-17.04	20230307	764	29.32	20230726	1191	-17.04	20230307	764	29.32	20230726	3.52	N	039980	500	230 억		1132667	N	N	0	N	00	N
95	20231213	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	993	-27	5	-2.65	177676191	178147	23.95	1020	1020	987	1326	714	1020	997.20	2.45	0	-31049	1054	1036	1014	996	974	1046	1006	231	306	500	710	1	1	46194879	459	-16.02	0.63	12	0.39	-62.00	1576.00	1191	20230307	-16.62	764	20230726	29.97	1191	-16.62	20230307	764	29.97	20230726	1191	-16.62	20230307	764	29.97	20230726	3.52	N	039980	500	230 억		1132667	N	N	0	N	00	N
96	20231213	100447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	995	-25	5	-2.45	151973577	152212	20.47	1020	1020	987	1326	714	1020	998.26	2.45	0	-24119	1054	1036	1014	996	974	1046	1006	231	306	500	710	1	1	46194879	460	-16.05	0.63	12	0.33	-62.00	1576.00	1191	20230307	-16.46	764	20230726	30.24	1191	-16.46	20230307	764	30.24	20230726	1191	-16.46	20230307	764	30.24	20230726	3.52	N	039980	500	230 억		1132667	N	N	0	N	00	N
97	20231213	090437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	999	-21	5	-2.06	20351563	20228	2.72	1020	1020	999	1326	714	1020	1005.24	2.45	0	537	1054	1036	1014	996	974	1046	1006	231	306	500	710	1	1	46194879	461	-16.11	0.63	12	0.04	-62.00	1576.00	1191	20230307	-16.12	764	20230726	30.76	1191	-16.12	20230307	764	30.76	20230726	1191	-16.12	20230307	764	30.76	20230726	3.52	N	039980	500	230 억		1132667	N	N	0	N	00	N
98	20231212	160423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1020	28	2	2.82	741033572	728436	151.96	992	1032	992	1289	695	992	1017.29	2.36	0	34797	1032	1011	980	959	928	1022	970	231	297	500	690	1	1	46194879	471	-16.45	0.65	12	1.58	-62.00	1576.00	1191	20230307	-14.36	764	20230726	33.51	1191	-14.36	20230307	764	33.51	20230726	1191	-14.36	20230307	764	33.51	20230726	3.41	N	039980	500	230 억		1088999	N	N	0	N	00	N
99	20231212	150428	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1021	29	2	2.92	720590682	708410	147.78	992	1032	992	1289	695	992	1017.19	2.36	0	38224	1032	1011	980	959	928	1022	970	231	297	500	690	1	1	46194879	472	-16.47	0.65	12	1.53	-62.00	1576.00	1191	20230307	-14.27	764	20230726	33.64	1191	-14.27	20230307	764	33.64	20230726	1191	-14.27	20230307	764	33.64	20230726	3.41	N	039980	500	230 억		1088999	N	N	0	N	00	N
100	20231212	140411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1024	32	2	3.23	681125351	669662	139.70	992	1032	992	1289	695	992	1017.12	2.36	0	50189	1032	1011	980	959	928	1022	970	231	297	500	690	1	1	46194879	473	-16.52	0.65	12	1.45	-62.00	1576.00	1191	20230307	-14.02	764	20230726	34.03	1191	-14.02	20230307	764	34.03	20230726	1191	-14.02	20230307	764	34.03	20230726	3.41	N	039980	500	230 억		1088999	N	N	0	N	00	N
101	20231212	130408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1015	23	2	2.32	626404884	615951	128.50	992	1032	992	1289	695	992	1016.97	2.36	0	42295	1032	1011	980	959	928	1022	970	231	297	500	690	1	1	46194879	469	-16.37	0.64	12	1.33	-62.00	1576.00	1191	20230307	-14.78	764	20230726	32.85	1191	-14.78	20230307	764	32.85	20230726	1191	-14.78	20230307	764	32.85	20230726	3.41	N	039980	500	230 억		1088999	N	N	0	N	00	N
102	20231212	120406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1012	20	2	2.02	446452074	439249	91.63	992	1032	992	1289	695	992	1016.40	2.36	0	88739	1032	1011	980	959	928	1022	970	231	297	500	690	1	1	46194879	467	-16.32	0.64	12	0.95	-62.00	1576.00	1191	20230307	-15.03	764	20230726	32.46	1191	-15.03	20230307	764	32.46	20230726	1191	-15.03	20230307	764	32.46	20230726	3.41	N	039980	500	230 억		1088999	N	N	0	N	00	N
103	20231212	110410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1029	37	2	3.73	315238209	310846	64.85	992	1030	992	1289	695	992	1014.13	2.36	0	68642	1032	1011	980	959	928	1022	970	231	297	500	690	1	1	46194879	475	-16.60	0.65	12	0.67	-62.00	1576.00	1191	20230307	-13.60	764	20230726	34.69	1191	-13.60	20230307	764	34.69	20230726	1191	-13.60	20230307	764	34.69	20230726	3.41	N	039980	500	230 억		1088999	N	N	0	N	00	N
104	20231212	100427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1009	17	2	1.71	135005437	134556	28.07	992	1010	992	1289	695	992	1003.34	2.36	0	18941	1032	1011	980	959	928	1022	970	231	297	500	690	1	1	46194879	466	-16.27	0.64	12	0.29	-62.00	1576.00	1191	20230307	-15.28	764	20230726	32.07	1191	-15.28	20230307	764	32.07	20230726	1191	-15.28	20230307	764	32.07	20230726	3.41	N	039980	500	230 억		1088999	N	N	0	N	00	N
105	20231212	090424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	999	7	2	0.71	6490604	6538	1.36	992	999	992	1289	695	992	992.75	2.36	0	1526	1032	1011	980	959	928	1022	970	231	297	500	690	1	1	46194879	461	-16.11	0.63	12	0.01	-62.00	1576.00	1191	20230307	-16.12	764	20230726	30.76	1191	-16.12	20230307	764	30.76	20230726	1191	-16.12	20230307	764	30.76	20230726	3.41	N	039980	500	230 억		1088999	N	N	0	N	00	N
106	20231211	160427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	992	12	2	1.22	468488651	479269	87.68	970	1001	949	1274	686	980	977.49	2.34	-4948	-9242	996	987	972	963	948	992	968	231	294	500	680	1	1	46194879	458	-16.00	0.63	12	1.04	-62.00	1576.00	1191	20230307	-16.71	764	20230726	29.84	1191	-16.71	20230307	764	29.84	20230726	1191	-16.71	20230307	764	29.84	20230726	2.38	N	039980	500	230 억		1079912	N	N	0	N	00	N
107	20231211	150425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	994	14	2	1.43	442016362	452630	82.81	970	1001	949	1274	686	980	976.55	2.34	-4948	-9920	996	987	972	963	948	992	968	231	294	500	680	1	1	46194879	459	-16.03	0.63	12	0.98	-62.00	1576.00	1191	20230307	-16.54	764	20230726	30.10	1191	-16.54	20230307	764	30.10	20230726	1191	-16.54	20230307	764	30.10	20230726	2.38	N	039980	500	230 억		1079912	N	N	0	N	00	N
108	20231211	140425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	999	19	2	1.94	404487371	414965	75.92	970	1000	949	1274	686	980	974.75	2.34	-4948	-8077	996	987	972	963	948	992	968	231	294	500	680	1	1	46194879	461	-16.11	0.63	12	0.90	-62.00	1576.00	1191	20230307	-16.12	764	20230726	30.76	1191	-16.12	20230307	764	30.76	20230726	1191	-16.12	20230307	764	30.76	20230726	2.38	N	039980	500	230 억		1079912	N	N	0	N	00	N
109	20231211	130427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	990	10	2	1.02	359854146	370159	67.72	970	992	949	1274	686	980	972.16	2.34	-4948	-8026	996	987	972	963	948	992	968	231	294	500	680	1	1	46194879	457	-15.97	0.63	12	0.80	-62.00	1576.00	1191	20230307	-16.88	764	20230726	29.58	1191	-16.88	20230307	764	29.58	20230726	1191	-16.88	20230307	764	29.58	20230726	2.38	N	039980	500	230 억		1079912	N	N	0	N	00	N
110	20231211	120426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	983	3	2	0.31	334001508	343914	62.92	970	992	949	1274	686	980	971.18	2.34	-4948	-12742	996	987	972	963	948	992	968	231	294	500	680	1	1	46194879	454	-15.85	0.62	12	0.74	-62.00	1576.00	1191	20230307	-17.46	764	20230726	28.66	1191	-17.46	20230307	764	28.66	20230726	1191	-17.46	20230307	764	28.66	20230726	2.38	N	039980	500	230 억		1079912	N	N	0	N	00	N
111	20231211	110424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	981	1	2	0.10	288859044	298077	54.53	970	986	949	1274	686	980	969.08	2.34	-4948	-23572	996	987	972	963	948	992	968	231	294	500	680	1	1	46194879	453	-15.82	0.62	12	0.65	-62.00	1576.00	1191	20230307	-17.63	764	20230726	28.40	1191	-17.63	20230307	764	28.40	20230726	1191	-17.63	20230307	764	28.40	20230726	2.38	N	039980	500	230 억		1079912	N	N	0	N	00	N
112	20231211	100424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	961	-19	5	-1.94	137171843	143286	26.21	970	970	949	1274	686	980	957.33	2.34	-4948	-8464	996	987	972	963	948	992	968	231	294	500	680	1	1	46194879	444	-15.50	0.61	12	0.31	-62.00	1576.00	1191	20230307	-19.31	764	20230726	25.79	1191	-19.31	20230307	764	25.79	20230726	1191	-19.31	20230307	764	25.79	20230726	2.38	N	039980	500	230 억		1079912	N	N	0	N	00	N
113	20231211	090422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	956	-24	5	-2.45	30917466	32101	5.87	970	970	956	1274	686	980	963.13	2.34	-4948	-6244	996	987	972	963	948	992	968	231	294	500	680	1	1	46194879	442	-15.42	0.61	12	0.07	-62.00	1576.00	1191	20230307	-19.73	764	20230726	25.13	1191	-19.73	20230307	764	25.13	20230726	1191	-19.73	20230307	764	25.13	20230726	2.38	N	039980	500	230 억		1079912	N	N	0	N	00	N
114	20231208	160420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	980	1	2	0.10	512482301	530230	20.07	960	981	957	1272	686	979	966.32	2.34	0	-8028	1057	1018	949	910	841	1037	929	231	293	500	680	1	1	46194879	453	-15.81	0.62	12	1.15	-62.00	1576.00	1191	20230307	-17.72	764	20230726	28.27	1191	-17.72	20230307	764	28.27	20230726	1191	-17.72	20230307	764	28.27	20230726	2.37	N	039980	500	230 억		1079912	N	N	0	N	00	N
115	20231208	150422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	973	-6	5	-0.61	487705148	504913	19.11	960	981	957	1272	686	979	965.70	2.34	0	-1898	1057	1018	949	910	841	1037	929	231	293	500	680	1	1	46194879	449	-15.69	0.62	12	1.09	-62.00	1576.00	1191	20230307	-18.30	764	20230726	27.36	1191	-18.30	20230307	764	27.36	20230726	1191	-18.30	20230307	764	27.36	20230726	2.37	N	039980	500	230 억		1079912	N	N	0	N	00	N
116	20231208	140421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	962	-17	5	-1.74	426221048	441728	16.72	960	981	957	1272	686	979	964.63	2.34	0	16910	1057	1018	949	910	841	1037	929	231	293	500	680	1	1	46194879	444	-15.52	0.61	12	0.96	-62.00	1576.00	1191	20230307	-19.23	764	20230726	25.92	1191	-19.23	20230307	764	25.92	20230726	1191	-19.23	20230307	764	25.92	20230726	2.37	N	039980	500	230 억		1079912	N	N	0	N	00	N
117	20231208	130419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	960	-19	5	-1.94	407049081	421738	15.97	960	981	958	1272	686	979	964.90	2.34	0	13570	1057	1018	949	910	841	1037	929	231	293	500	680	1	1	46194879	443	-15.48	0.61	12	0.91	-62.00	1576.00	1191	20230307	-19.40	764	20230726	25.65	1191	-19.40	20230307	764	25.65	20230726	1191	-19.40	20230307	764	25.65	20230726	2.37	N	039980	500	230 억		1079912	N	N	0	N	00	N
118	20231208	120416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	962	-17	5	-1.74	353349315	365789	13.85	960	981	958	1272	686	979	965.70	2.34	0	12695	1057	1018	949	910	841	1037	929	231	293	500	680	1	1	46194879	444	-15.52	0.61	12	0.79	-62.00	1576.00	1191	20230307	-19.23	764	20230726	25.92	1191	-19.23	20230307	764	25.92	20230726	1191	-19.23	20230307	764	25.92	20230726	2.37	N	039980	500	230 억		1079912	N	N	0	N	00	N
119	20231208	110416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	963	-16	5	-1.63	339452777	351350	13.30	960	981	958	1272	686	979	965.83	2.34	0	11912	1057	1018	949	910	841	1037	929	231	293	500	680	1	1	46194879	445	-15.53	0.61	12	0.76	-62.00	1576.00	1191	20230307	-19.14	764	20230726	26.05	1191	-19.14	20230307	764	26.05	20230726	1191	-19.14	20230307	764	26.05	20230726	2.37	N	039980	500	230 억		1079912	N	N	0	N	00	N
120	20231208	100422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	966	-13	5	-1.33	185183785	190894	7.23	960	981	960	1272	686	979	969.69	2.34	0	9044	1057	1018	949	910	841	1037	929	231	293	500	680	1	1	46194879	446	-15.58	0.61	12	0.41	-62.00	1576.00	1191	20230307	-18.89	764	20230726	26.44	1191	-18.89	20230307	764	26.44	20230726	1191	-18.89	20230307	764	26.44	20230726	2.37	N	039980	500	230 억		1079912	N	N	0	N	00	N
121	20231208	090417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	970	-9	5	-0.92	62721394	64875	2.46	960	979	960	1272	686	979	965.05	2.34	0	8603	1057	1018	949	910	841	1037	929	231	293	500	680	1	1	46194879	448	-15.65	0.62	12	0.14	-62.00	1576.00	1191	20230307	-18.56	764	20230726	26.96	1191	-18.56	20230307	764	26.96	20230726	1191	-18.56	20230307	764	26.96	20230726	2.37	N	039980	500	230 억		1079912	N	N	0	N	00	N
122	20231207	160416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	979	98	2	11.12	2484261680	2625052	1794.00	881	988	880	1145	617	881	946.27	2.24	0	107029	901	891	878	868	855	896	873	231	264	500	610	1	1	46194879	452	-15.79	0.62	12	5.68	-62.00	1576.00	1191	20230307	-17.80	764	20230726	28.14	1191	-17.80	20230307	764	28.14	20230726	1191	-17.80	20230307	764	28.14	20230726	2.37	N	039980	500	230 억		1033300	N	N	0	N	00	N
123	20231207	150418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	964	83	2	9.42	2168671229	2302684	1573.69	881	976	880	1145	617	881	941.80	2.24	0	90100	901	891	878	868	855	896	873	231	264	500	610	1	1	46194879	445	-15.55	0.61	12	4.98	-62.00	1576.00	1191	20230307	-19.06	764	20230726	26.18	1191	-19.06	20230307	764	26.18	20230726	1191	-19.06	20230307	764	26.18	20230726	2.37	N	039980	500	230 억		1033300	N	N	0	N	00	N
124	20231207	140416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	959	78	2	8.85	1796752777	1917375	1310.36	881	966	880	1145	617	881	937.09	2.24	0	105229	901	891	878	868	855	896	873	231	264	500	610	1	1	46194879	443	-15.47	0.61	12	4.15	-62.00	1576.00	1191	20230307	-19.48	764	20230726	25.52	1191	-19.48	20230307	764	25.52	20230726	1191	-19.48	20230307	764	25.52	20230726	2.37	N	039980	500	230 억		1033300	N	N	0	N	00	N
125	20231207	130418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	952	71	2	8.06	1635604265	1749176	1195.41	881	959	880	1145	617	881	935.07	2.24	0	105094	901	891	878	868	855	896	873	231	264	500	610	1	1	46194879	440	-15.35	0.60	12	3.79	-62.00	1576.00	1191	20230307	-20.07	764	20230726	24.61	1191	-20.07	20230307	764	24.61	20230726	1191	-20.07	20230307	764	24.61	20230726	2.37	N	039980	500	230 억		1033300	N	N	0	N	00	N
126	20231207	120418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	951	70	2	7.95	1513428641	1620913	1107.76	881	958	880	1145	617	881	933.69	2.24	0	94452	901	891	878	868	855	896	873	231	264	500	610	1	1	46194879	439	-15.34	0.60	12	3.51	-62.00	1576.00	1191	20230307	-20.15	764	20230726	24.48	1191	-20.15	20230307	764	24.48	20230726	1191	-20.15	20230307	764	24.48	20230726	2.37	N	039980	500	230 억		1033300	N	N	0	N	00	N
127	20231207	110414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	958	77	2	8.74	1395939558	1497374	1023.33	881	958	880	1145	617	881	932.26	2.24	0	91207	901	891	878	868	855	896	873	231	264	500	610	1	1	46194879	443	-15.45	0.61	12	3.24	-62.00	1576.00	1191	20230307	-19.56	764	20230726	25.39	1191	-19.56	20230307	764	25.39	20230726	1191	-19.56	20230307	764	25.39	20230726	2.37	N	039980	500	230 억		1033300	N	N	0	N	00	N
128	20231207	100414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	941	60	2	6.81	884718453	958764	655.23	881	948	880	1145	617	881	922.77	2.24	0	3364	901	891	878	868	855	896	873	231	264	500	610	1	1	46194879	435	-15.18	0.60	12	2.08	-62.00	1576.00	1191	20230307	-20.99	764	20230726	23.17	1191	-20.99	20230307	764	23.17	20230726	1191	-20.99	20230307	764	23.17	20230726	2.37	N	039980	500	230 억		1033300	N	N	0	N	00	N
129	20231207	090419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	885	4	2	0.45	40048259	45268	30.94	881	885	880	1145	617	881	884.69	2.24	0	-24547	901	891	878	868	855	896	873	231	264	500	610	1	1	46194879	409	-14.27	0.56	12	0.10	-62.00	1576.00	1191	20230307	-25.69	764	20230726	15.84	1191	-25.69	20230307	764	15.84	20230726	1191	-25.69	20230307	764	15.84	20230726	2.37	N	039980	500	230 억		1033300	N	N	0	N	00	N
130	20231206	160410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	881	2	2	0.23	128400562	146323	89.94	879	888	865	1142	616	879	877.51	2.28	0	-21975	897	887	874	864	851	881	858	231	263	500	610	1	1	46194879	407	-14.21	0.56	12	0.32	-62.00	1576.00	1191	20230307	-26.03	764	20230726	15.31	1191	-26.03	20230307	764	15.31	20230726	1191	-26.03	20230307	764	15.31	20230726	2.32	N	039980	500	230 억		1055275	N	N	0	N	00	N
131	20231206	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	881	2	2	0.23	121158455	138091	84.88	879	888	865	1142	616	879	877.38	2.28	0	-19410	897	887	874	864	851	881	858	231	263	500	610	1	1	46194879	407	-14.21	0.56	12	0.30	-62.00	1576.00	1191	20230307	-26.03	764	20230726	15.31	1191	-26.03	20230307	764	15.31	20230726	1191	-26.03	20230307	764	15.31	20230726	2.32	N	039980	500	230 억		1055275	N	N	0	N	00	N
132	20231206	140416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	879	0	3	0.00	106612486	121557	74.71	879	888	865	1142	616	879	877.06	2.28	0	-15145	897	887	874	864	851	881	858	231	263	500	610	1	1	46194879	406	-14.18	0.56	12	0.26	-62.00	1576.00	1191	20230307	-26.20	764	20230726	15.05	1191	-26.20	20230307	764	15.05	20230726	1191	-26.20	20230307	764	15.05	20230726	2.32	N	039980	500	230 억		1055275	N	N	0	N	00	N
133	20231206	130414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	877	-2	5	-0.23	89647983	102160	62.79	879	888	865	1142	616	879	877.53	2.28	0	-16989	897	887	874	864	851	881	858	231	263	500	610	1	1	46194879	405	-14.15	0.56	12	0.22	-62.00	1576.00	1191	20230307	-26.36	764	20230726	14.79	1191	-26.36	20230307	764	14.79	20230726	1191	-26.36	20230307	764	14.79	20230726	2.32	N	039980	500	230 억		1055275	N	N	0	N	00	N
134	20231206	120412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	879	0	3	0.00	66677778	75939	46.67	879	888	865	1142	616	879	878.04	2.28	0	-13671	897	887	874	864	851	881	858	231	263	500	610	1	1	46194879	406	-14.18	0.56	12	0.16	-62.00	1576.00	1191	20230307	-26.20	764	20230726	15.05	1191	-26.20	20230307	764	15.05	20230726	1191	-26.20	20230307	764	15.05	20230726	2.32	N	039980	500	230 억		1055275	N	N	0	N	00	N
135	20231206	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	878	-1	5	-0.11	63954110	72836	44.77	879	888	865	1142	616	879	878.06	2.28	0	-13660	897	887	874	864	851	881	858	231	263	500	610	1	1	46194879	406	-14.16	0.56	12	0.16	-62.00	1576.00	1191	20230307	-26.28	764	20230726	14.92	1191	-26.28	20230307	764	14.92	20230726	1191	-26.28	20230307	764	14.92	20230726	2.32	N	039980	500	230 억		1055275	N	N	0	N	00	N
136	20231206	100414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	879	0	3	0.00	51883171	59042	36.29	879	888	865	1142	616	879	878.75	2.28	0	-11050	897	887	874	864	851	881	858	231	263	500	610	1	1	46194879	406	-14.18	0.56	12	0.13	-62.00	1576.00	1191	20230307	-26.20	764	20230726	15.05	1191	-26.20	20230307	764	15.05	20230726	1191	-26.20	20230307	764	15.05	20230726	2.32	N	039980	500	230 억		1055275	N	N	0	N	00	N
137	20231206	090415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	880	1	2	0.11	12497089	14206	8.73	879	880	879	1142	616	879	879.70	2.28	0	-7474	897	887	874	864	851	881	858	231	263	500	610	1	1	46194879	407	-14.19	0.56	12	0.03	-62.00	1576.00	1191	20230307	-26.11	764	20230726	15.18	1191	-26.11	20230307	764	15.18	20230726	1191	-26.11	20230307	764	15.18	20230726	2.32	N	039980	500	230 억		1055275	N	N	0	N	00	N
138	20231205	160415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	879	-6	5	-0.68	142257692	162698	89.90	884	884	861	1150	620	885	874.37	2.40	0	-43847	897	891	884	878	871	894	881	231	265	500	610	1	1	46194879	406	-14.18	0.56	12	0.35	-62.00	1576.00	1191	20230307	-26.20	764	20230726	15.05	1191	-26.20	20230307	764	15.05	20230726	1191	-26.20	20230307	764	15.05	20230726	2.29	N	039980	500	230 억		1107679	N	N	0	N	00	N
139	20231205	150415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	865	-20	5	-2.26	109879537	125661	69.43	884	884	861	1150	620	885	874.41	2.40	0	-38709	897	891	884	878	871	894	881	231	265	500	610	1	1	46194879	400	-13.95	0.55	12	0.27	-62.00	1576.00	1191	20230307	-27.37	764	20230726	13.22	1191	-27.37	20230307	764	13.22	20230726	1191	-27.37	20230307	764	13.22	20230726	2.29	N	039980	500	230 억		1107679	N	N	0	N	00	N
140	20231205	140415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	863	-22	5	-2.49	87163719	99509	54.98	884	884	863	1150	620	885	875.94	2.40	0	-33382	897	891	884	878	871	894	881	231	265	500	610	1	1	46194879	399	-13.92	0.55	12	0.22	-62.00	1576.00	1191	20230307	-27.54	764	20230726	12.96	1191	-27.54	20230307	764	12.96	20230726	1191	-27.54	20230307	764	12.96	20230726	2.29	N	039980	500	230 억		1107679	N	N	0	N	00	N
141	20231205	130415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	877	-8	5	-0.90	63589949	72407	40.01	884	884	873	1150	620	885	878.23	2.40	0	-21131	897	891	884	878	871	894	881	231	265	500	610	1	1	46194879	405	-14.15	0.56	12	0.16	-62.00	1576.00	1191	20230307	-26.36	764	20230726	14.79	1191	-26.36	20230307	764	14.79	20230726	1191	-26.36	20230307	764	14.79	20230726	2.29	N	039980	500	230 억		1107679	N	N	0	N	00	N
142	20231205	120412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	875	-10	5	-1.13	51425551	58499	32.32	884	884	874	1150	620	885	879.08	2.40	0	-19066	897	891	884	878	871	894	881	231	265	500	610	1	1	46194879	404	-14.11	0.56	12	0.13	-62.00	1576.00	1191	20230307	-26.53	764	20230726	14.53	1191	-26.53	20230307	764	14.53	20230726	1191	-26.53	20230307	764	14.53	20230726	2.29	N	039980	500	230 억		1107679	N	N	0	N	00	N
143	20231205	110413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	874	-11	5	-1.24	32622789	37154	20.53	884	884	874	1150	620	885	878.04	2.40	0	-14063	897	891	884	878	871	894	881	231	265	500	610	1	1	46194879	404	-14.10	0.55	12	0.08	-62.00	1576.00	1191	20230307	-26.62	764	20230726	14.40	1191	-26.62	20230307	764	14.40	20230726	1191	-26.62	20230307	764	14.40	20230726	2.29	N	039980	500	230 억		1107679	N	N	0	N	00	N
144	20231205	100413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	878	-7	5	-0.79	19114281	21742	12.01	884	884	875	1150	620	885	879.14	2.40	0	-9497	897	891	884	878	871	894	881	231	265	500	610	1	1	46194879	406	-14.16	0.56	12	0.05	-62.00	1576.00	1191	20230307	-26.28	764	20230726	14.92	1191	-26.28	20230307	764	14.92	20230726	1191	-26.28	20230307	764	14.92	20230726	2.29	N	039980	500	230 억		1107679	N	N	0	N	00	N
145	20231205	090411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	884	-1	5	-0.11	3350938	3794	2.10	884	884	878	1150	620	885	883.22	2.40	0	-1010	897	891	884	878	871	894	881	231	265	500	610	1	1	46194879	408	-14.26	0.56	12	0.01	-62.00	1576.00	1191	20230307	-25.78	764	20230726	15.71	1191	-25.78	20230307	764	15.71	20230726	1191	-25.78	20230307	764	15.71	20230726	2.29	N	039980	500	230 억		1107679	N	N	0	N	00	N
146	20231204	160412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	885	1	2	0.11	159951864	180949	150.32	884	890	877	1149	619	884	883.96	2.43	0	-17009	896	889	878	871	860	893	875	231	265	500	610	1	1	46194879	409	-14.27	0.56	12	0.39	-62.00	1576.00	1191	20230307	-25.69	764	20230726	15.84	1191	-25.69	20230307	764	15.84	20230726	1191	-25.69	20230307	764	15.84	20230726	2.19	N	039980	500	230 억		1122942	N	N	0	N	00	N
147	20231204	150413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	881	-3	5	-0.34	154924491	175256	145.59	884	890	877	1149	619	884	883.99	2.43	0	-16782	896	889	878	871	860	893	875	231	265	500	610	1	1	46194879	407	-14.21	0.56	12	0.38	-62.00	1576.00	1191	20230307	-26.03	764	20230726	15.31	1191	-26.03	20230307	764	15.31	20230726	1191	-26.03	20230307	764	15.31	20230726	2.19	N	039980	500	230 억		1122942	N	N	0	N	00	N
148	20231204	140410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	883	-1	5	-0.11	137881359	155883	129.50	884	890	877	1149	619	884	884.52	2.43	0	-16297	896	889	878	871	860	893	875	231	265	500	610	1	1	46194879	408	-14.24	0.56	12	0.34	-62.00	1576.00	1191	20230307	-25.86	764	20230726	15.58	1191	-25.86	20230307	764	15.58	20230726	1191	-25.86	20230307	764	15.58	20230726	2.19	N	039980	500	230 억		1122942	N	N	0	N	00	N
149	20231204	130410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	886	2	2	0.23	123854484	140006	116.31	884	890	877	1149	619	884	884.64	2.43	0	-16123	896	889	878	871	860	893	875	231	265	500	610	1	1	46194879	409	-14.29	0.56	12	0.30	-62.00	1576.00	1191	20230307	-25.61	764	20230726	15.97	1191	-25.61	20230307	764	15.97	20230726	1191	-25.61	20230307	764	15.97	20230726	2.19	N	039980	500	230 억		1122942	N	N	0	N	00	N
150	20231204	120410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	881	-3	5	-0.34	90841739	102819	85.41	884	888	877	1149	619	884	883.51	2.43	0	-15201	896	889	878	871	860	893	875	231	265	500	610	1	1	46194879	407	-14.21	0.56	12	0.22	-62.00	1576.00	1191	20230307	-26.03	764	20230726	15.31	1191	-26.03	20230307	764	15.31	20230726	1191	-26.03	20230307	764	15.31	20230726	2.19	N	039980	500	230 억		1122942	N	N	0	N	00	N
151	20231204	110411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	878	-6	5	-0.68	73696621	83375	69.26	884	888	877	1149	619	884	883.92	2.43	0	-13967	896	889	878	871	860	893	875	231	265	500	610	1	1	46194879	406	-14.16	0.56	12	0.18	-62.00	1576.00	1191	20230307	-26.28	764	20230726	14.92	1191	-26.28	20230307	764	14.92	20230726	1191	-26.28	20230307	764	14.92	20230726	2.19	N	039980	500	230 억		1122942	N	N	0	N	00	N
152	20231204	100411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	884	0	3	0.00	61382009	69373	57.63	884	888	878	1149	619	884	884.81	2.43	0	-11190	896	889	878	871	860	893	875	231	265	500	610	1	1	46194879	408	-14.26	0.56	12	0.15	-62.00	1576.00	1191	20230307	-25.78	764	20230726	15.71	1191	-25.78	20230307	764	15.71	20230726	1191	-25.78	20230307	764	15.71	20230726	2.19	N	039980	500	230 억		1122942	N	N	0	N	00	N
153	20231204	090410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	880	-4	5	-0.45	16505119	18674	15.51	884	885	880	1149	619	884	883.86	2.43	0	1187	896	889	878	871	860	893	875	231	265	500	610	1	1	46194879	407	-14.19	0.56	12	0.04	-62.00	1576.00	1191	20230307	-26.11	764	20230726	15.18	1191	-26.11	20230307	764	15.18	20230726	1191	-26.11	20230307	764	15.18	20230726	2.19	N	039980	500	230 억		1122942	N	N	0	N	00	N
154	20231201	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	884	4	2	0.45	105751561	120376	51.51	880	885	867	1144	616	880	878.03	2.44	0	-4026	900	889	869	858	838	895	864	231	264	500	610	1	1	46194879	408	-14.26	0.56	12	0.26	-62.00	1576.00	1191	20230307	-25.78	764	20230726	15.71	1191	-25.78	20230307	764	15.71	20230726	1191	-25.78	20230307	764	15.71	20230726	2.21	N	039980	500	230 억		1126968	N	N	0	N	00	N
155	20231201	150410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	883	3	2	0.34	86624289	98710	42.24	880	885	867	1144	616	880	877.56	2.44	0	-2104	900	889	869	858	838	895	864	231	264	500	610	1	1	46194879	408	-14.24	0.56	12	0.21	-62.00	1576.00	1191	20230307	-25.86	764	20230726	15.58	1191	-25.86	20230307	764	15.58	20230726	1191	-25.86	20230307	764	15.58	20230726	2.21	N	039980	500	230 억		1126968	N	N	0	N	00	N
156	20231201	140409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	881	1	2	0.11	66306480	75646	32.37	880	885	867	1144	616	880	876.54	2.44	0	2613	900	889	869	858	838	895	864	231	264	500	610	1	1	46194879	407	-14.21	0.56	12	0.16	-62.00	1576.00	1191	20230307	-26.03	764	20230726	15.31	1191	-26.03	20230307	764	15.31	20230726	1191	-26.03	20230307	764	15.31	20230726	2.21	N	039980	500	230 억		1126968	N	N	0	N	00	N
157	20231201	130409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	880	0	3	0.00	64584079	73687	31.53	880	885	867	1144	616	880	876.47	2.44	0	3189	900	889	869	858	838	895	864	231	264	500	610	1	1	46194879	407	-14.19	0.56	12	0.16	-62.00	1576.00	1191	20230307	-26.11	764	20230726	15.18	1191	-26.11	20230307	764	15.18	20230726	1191	-26.11	20230307	764	15.18	20230726	2.21	N	039980	500	230 억		1126968	N	N	0	N	00	N
158	20231201	120412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	881	1	2	0.11	60257648	68757	29.42	880	881	867	1144	616	880	876.39	2.44	0	4543	900	889	869	858	838	895	864	231	264	500	610	1	1	46194879	407	-14.21	0.56	12	0.15	-62.00	1576.00	1191	20230307	-26.03	764	20230726	15.31	1191	-26.03	20230307	764	15.31	20230726	1191	-26.03	20230307	764	15.31	20230726	2.21	N	039980	500	230 억		1126968	N	N	0	N	00	N
159	20231201	110411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	878	-2	5	-0.23	53950083	61579	26.35	880	880	867	1144	616	880	876.11	2.44	0	5039	900	889	869	858	838	895	864	231	264	500	610	1	1	46194879	406	-14.16	0.56	12	0.13	-62.00	1576.00	1191	20230307	-26.28	764	20230726	14.92	1191	-26.28	20230307	764	14.92	20230726	1191	-26.28	20230307	764	14.92	20230726	2.21	N	039980	500	230 억		1126968	N	N	0	N	00	N
160	20231201	100413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	879	-1	5	-0.11	44305064	50585	21.64	880	880	867	1144	616	880	875.85	2.44	0	4149	900	889	869	858	838	895	864	231	264	500	610	1	1	46194879	406	-14.18	0.56	12	0.11	-62.00	1576.00	1191	20230307	-26.20	764	20230726	15.05	1191	-26.20	20230307	764	15.05	20230726	1191	-26.20	20230307	764	15.05	20230726	2.21	N	039980	500	230 억		1126968	N	N	0	N	00	N
161	20231201	090408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	871	-9	5	-1.02	5490557	6251	2.67	880	880	870	1144	616	880	878.35	2.44	0	240	900	889	869	858	838	895	864	231	264	500	610	1	1	46194879	402	-14.05	0.55	12	0.01	-62.00	1576.00	1191	20230307	-26.87	764	20230726	14.01	1191	-26.87	20230307	764	14.01	20230726	1191	-26.87	20230307	764	14.01	20230726	2.21	N	039980	500	230 억		1126968	N	N	0	N	00	N