KissMeData/040350/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	516	-3	5	-0.58	83241774	162256	55.25	519	521	509	674	364	519	513.03	0.47	-6765	-6770	533	526	513	506	493	529	509	630	155	500	350	1	1	125973472	650	-6.22	1.66	12	0.13	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	774	-33.33	20230130	417	23.74	20230320	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	629 억		590223	N	N	0	N	00	N
3	20231229	150512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	-3	5	-0.58	83241774	162256	55.25	519	521	509	674	364	519	513.03	0.47	-6765	-6770	533	526	513	506	493	529	509	630	155	500	350	1	1	125973472	650	-6.22	1.66	12	0.13	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	774	-33.33	20230130	417	23.74	20230320	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	629 억		590223	N	N	0	N	00	N
4	20231229	140513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	-3	5	-0.58	83241774	162256	55.25	519	521	509	674	364	519	513.03	0.47	-6765	-6770	533	526	513	506	493	529	509	630	155	500	350	1	1	125973472	650	-6.22	1.66	12	0.13	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	774	-33.33	20230130	417	23.74	20230320	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	629 억		590223	N	N	0	N	00	N
5	20231229	130512	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	-3	5	-0.58	83241774	162256	55.25	519	521	509	674	364	519	513.03	0.47	-6765	-6770	533	526	513	506	493	529	509	630	155	500	350	1	1	125973472	650	-6.22	1.66	12	0.13	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	774	-33.33	20230130	417	23.74	20230320	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	629 억		590223	N	N	0	N	00	N
6	20231229	120513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	-3	5	-0.58	83241774	162256	55.25	519	521	509	674	364	519	513.03	0.47	-6765	-6770	533	526	513	506	493	529	509	630	155	500	350	1	1	125973472	650	-6.22	1.66	12	0.13	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	774	-33.33	20230130	417	23.74	20230320	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	629 억		590223	N	N	0	N	00	N
7	20231229	110453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	-3	5	-0.58	83241774	162256	55.25	519	521	509	674	364	519	513.03	0.47	-6765	-6770	533	526	513	506	493	529	509	630	155	500	350	1	1	125973472	650	-6.22	1.66	12	0.13	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	774	-33.33	20230130	417	23.74	20230320	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	629 억		590223	N	N	0	N	00	N
8	20231229	100457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	-3	5	-0.58	83241774	162256	55.25	519	521	509	674	364	519	513.03	0.47	-6765	-6770	533	526	513	506	493	529	509	630	155	500	350	1	1	125973472	650	-6.22	1.66	12	0.13	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	774	-33.33	20230130	417	23.74	20230320	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	629 억		590223	N	N	0	N	00	N
9	20231229	090457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	-3	5	-0.58	83241774	162256	55.25	519	521	509	674	364	519	513.03	0.47	-6765	-6770	533	526	513	506	493	529	509	630	155	500	350	1	1	125973472	650	-6.22	1.66	12	0.13	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	774	-33.33	20230130	417	23.74	20230320	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	629 억		590223	N	N	0	N	00	N
10	20231228	160452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	-3	5	-0.58	83240703	162254	55.25	519	521	509	674	364	519	513.03	0.47	0	-6770	533	526	513	506	493	529	509	630	155	500	350	1	1	125973472	650	-6.22	1.66	12	0.13	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	774	-33.33	20230130	417	23.74	20230320	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	629 억		596988	N	N	0	N	00	N
11	20231228	150457	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	514	-5	5	-0.96	65160579	127105	43.28	519	521	509	674	364	519	512.65	0.47	0	-6900	533	526	513	506	493	529	509	630	155	500	350	1	1	125973472	648	-6.19	1.65	12	0.10	-83.00	311.00	774	20230130	-33.59	417	20230320	23.26	774	-33.59	20230130	417	23.26	20230320	774	-33.59	20230130	417	23.26	20230320	0.00	N	040350	500	629 억		596988	N	N	0	N	00	N
12	20231228	140452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	511	-8	5	-1.54	47531242	92757	31.58	519	521	509	674	364	519	512.43	0.47	0	-2365	533	526	513	506	493	529	509	630	155	500	350	1	1	125973472	644	-6.16	1.64	12	0.07	-83.00	311.00	774	20230130	-33.98	417	20230320	22.54	774	-33.98	20230130	417	22.54	20230320	774	-33.98	20230130	417	22.54	20230320	0.00	N	040350	500	629 억		596988	N	N	0	N	00	N
13	20231228	130453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	-3	5	-0.58	33594931	65492	22.30	519	521	509	674	364	519	512.96	0.47	0	-178	533	526	513	506	493	529	509	630	155	500	350	1	1	125973472	650	-6.22	1.66	12	0.05	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	774	-33.33	20230130	417	23.74	20230320	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	629 억		596988	N	N	0	N	00	N
14	20231228	120455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	-3	5	-0.58	28923302	56364	19.19	519	521	509	674	364	519	513.15	0.47	0	1178	533	526	513	506	493	529	509	630	155	500	350	1	1	125973472	650	-6.22	1.66	12	0.04	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	774	-33.33	20230130	417	23.74	20230320	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	629 억		596988	N	N	0	N	00	N
15	20231228	110454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	512	-7	5	-1.35	19777771	38586	13.14	519	521	509	674	364	519	512.56	0.47	0	1178	533	526	513	506	493	529	509	630	155	500	350	1	1	125973472	645	-6.17	1.65	12	0.03	-83.00	311.00	774	20230130	-33.85	417	20230320	22.78	774	-33.85	20230130	417	22.78	20230320	774	-33.85	20230130	417	22.78	20230320	0.00	N	040350	500	629 억		596988	N	N	0	N	00	N
16	20231228	100452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	-3	5	-0.58	16098337	31400	10.69	519	521	509	674	364	519	512.69	0.47	0	1070	533	526	513	506	493	529	509	630	155	500	350	1	1	125973472	650	-6.22	1.66	12	0.02	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	774	-33.33	20230130	417	23.74	20230320	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	629 억		596988	N	N	0	N	00	N
17	20231228	090452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	518	-1	5	-0.19	821554	1589	0.54	519	521	515	674	364	519	517.03	0.47	0	-255	533	526	513	506	493	529	509	630	155	500	350	1	1	125973472	653	-6.24	1.67	12	0.00	-83.00	311.00	774	20230130	-33.07	417	20230320	24.22	774	-33.07	20230130	417	24.22	20230320	774	-33.07	20230130	417	24.22	20230320	0.00	N	040350	500	629 억		596988	N	N	0	N	00	N
18	20231227	160450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	519	8	2	1.57	150259014	292624	40.75	515	520	500	664	358	511	513.49	0.44	0	36951	527	519	507	499	487	523	503	630	153	500	340	1	1	125973472	654	-6.25	1.67	12	0.23	-83.00	311.00	774	20230130	-32.95	417	20230320	24.46	774	-32.95	20230130	417	24.46	20230320	774	-32.95	20230130	417	24.46	20230320	0.00	N	040350	500	629 억		559651	N	N	0	N	00	N
19	20231227	150456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	517	6	2	1.17	141510676	275737	38.40	515	520	500	664	358	511	513.21	0.44	0	36533	527	519	507	499	487	523	503	630	153	500	340	1	1	125973472	651	-6.23	1.66	12	0.22	-83.00	311.00	774	20230130	-33.20	417	20230320	23.98	774	-33.20	20230130	417	23.98	20230320	774	-33.20	20230130	417	23.98	20230320	0.00	N	040350	500	629 억		559651	N	N	0	N	00	N
20	20231227	140454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	516	5	2	0.98	137459127	267900	37.31	515	520	500	664	358	511	513.10	0.44	0	32348	527	519	507	499	487	523	503	630	153	500	340	1	1	125973472	650	-6.22	1.66	12	0.21	-83.00	311.00	774	20230130	-33.33	417	20230320	23.74	774	-33.33	20230130	417	23.74	20230320	774	-33.33	20230130	417	23.74	20230320	0.00	N	040350	500	629 억		559651	N	N	0	N	00	N
21	20231227	130450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	515	4	2	0.78	130386630	254232	35.41	515	520	500	664	358	511	512.86	0.44	0	30306	527	519	507	499	487	523	503	630	153	500	340	1	1	125973472	649	-6.20	1.66	12	0.20	-83.00	311.00	774	20230130	-33.46	417	20230320	23.50	774	-33.46	20230130	417	23.50	20230320	774	-33.46	20230130	417	23.50	20230320	0.00	N	040350	500	629 억		559651	N	N	0	N	00	N
22	20231227	120449	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	514	3	2	0.59	74823139	146595	20.42	515	517	500	664	358	511	510.41	0.44	0	7340	527	519	507	499	487	523	503	630	153	500	340	1	1	125973472	648	-6.19	1.65	12	0.12	-83.00	311.00	774	20230130	-33.59	417	20230320	23.26	774	-33.59	20230130	417	23.26	20230320	774	-33.59	20230130	417	23.26	20230320	0.00	N	040350	500	629 억		559651	N	N	0	N	00	N
23	20231227	110453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	511	0	3	0.00	61976709	121542	16.93	515	517	500	664	358	511	509.92	0.44	0	3471	527	519	507	499	487	523	503	630	153	500	340	1	1	125973472	644	-6.16	1.64	12	0.10	-83.00	311.00	774	20230130	-33.98	417	20230320	22.54	774	-33.98	20230130	417	22.54	20230320	774	-33.98	20230130	417	22.54	20230320	0.00	N	040350	500	629 억		559651	N	N	0	N	00	N
24	20231227	100454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	510	-1	5	-0.20	38866820	76319	10.63	515	517	500	664	358	511	509.27	0.44	0	-2731	527	519	507	499	487	523	503	630	153	500	340	1	1	125973472	642	-6.14	1.64	12	0.06	-83.00	311.00	774	20230130	-34.11	417	20230320	22.30	774	-34.11	20230130	417	22.30	20230320	774	-34.11	20230130	417	22.30	20230320	0.00	N	040350	500	629 억		559651	N	N	0	N	00	N
25	20231227	090454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	514	3	2	0.59	5054095	9803	1.37	515	517	514	664	358	511	515.57	0.44	0	-1369	527	519	507	499	487	523	503	630	153	500	340	1	1	125973472	648	-6.19	1.65	12	0.01	-83.00	311.00	774	20230130	-33.59	417	20230320	23.26	774	-33.59	20230130	417	23.26	20230320	774	-33.59	20230130	417	23.26	20230320	0.00	N	040350	500	629 억		559651	N	N	0	N	00	N
26	20231226	160454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	511	11	2	2.20	363904796	718026	188.51	504	515	495	650	350	500	506.72	0.39	0	66058	520	510	501	491	482	515	496	630	150	500	340	1	1	125973472	644	-6.16	1.64	12	0.57	-83.00	311.00	774	20230130	-33.98	417	20230320	22.54	774	-33.98	20230130	417	22.54	20230320	774	-33.98	20230130	417	22.54	20230320	0.00	N	040350	500	629 억		493594	N	N	0	N	00	N
27	20231226	150452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	512	12	2	2.40	342128298	675242	177.27	504	515	495	650	350	500	506.68	0.39	0	61723	520	510	501	491	482	515	496	630	150	500	340	1	1	125973472	645	-6.17	1.65	12	0.54	-83.00	311.00	774	20230130	-33.85	417	20230320	22.78	774	-33.85	20230130	417	22.78	20230320	774	-33.85	20230130	417	22.78	20230320	0.00	N	040350	500	629 억		493594	N	N	0	N	00	N
28	20231226	140454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	509	9	2	1.80	265507964	525527	137.97	504	510	495	650	350	500	505.22	0.39	0	51220	520	510	501	491	482	515	496	630	150	500	340	1	1	125973472	641	-6.13	1.64	12	0.42	-83.00	311.00	774	20230130	-34.24	417	20230320	22.06	774	-34.24	20230130	417	22.06	20230320	774	-34.24	20230130	417	22.06	20230320	0.00	N	040350	500	629 억		493594	N	N	0	N	00	N
29	20231226	130454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	6	2	1.20	209579900	414671	108.87	504	510	495	650	350	500	505.41	0.39	0	49224	520	510	501	491	482	515	496	630	150	500	340	1	1	125973472	637	-6.10	1.63	12	0.33	-83.00	311.00	774	20230130	-34.63	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	774	-34.63	20230130	417	21.34	20230320	0.00	N	040350	500	629 억		493594	N	N	0	N	00	N
30	20231226	120452	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	6	2	1.20	196414797	388703	102.05	504	510	495	650	350	500	505.31	0.39	0	47732	520	510	501	491	482	515	496	630	150	500	340	1	1	125973472	637	-6.10	1.63	12	0.31	-83.00	311.00	774	20230130	-34.63	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	774	-34.63	20230130	417	21.34	20230320	0.00	N	040350	500	629 억		493594	N	N	0	N	00	N
31	20231226	110456	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	6	2	1.20	164260921	325366	85.42	504	510	495	650	350	500	504.85	0.39	0	44662	520	510	501	491	482	515	496	630	150	500	340	1	1	125973472	637	-6.10	1.63	12	0.26	-83.00	311.00	774	20230130	-34.63	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	774	-34.63	20230130	417	21.34	20230320	0.00	N	040350	500	629 억		493594	N	N	0	N	00	N
32	20231226	100453	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	6	2	1.20	69603976	138507	36.36	504	508	495	650	350	500	502.53	0.39	0	16037	520	510	501	491	482	515	496	630	150	500	340	1	1	125973472	637	-6.10	1.63	12	0.11	-83.00	311.00	774	20230130	-34.63	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	774	-34.63	20230130	417	21.34	20230320	0.00	N	040350	500	629 억		493594	N	N	0	N	00	N
33	20231226	090454	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	498	-2	5	-0.40	2292055	4574	1.20	504	505	497	650	350	500	501.11	0.39	0	206	520	510	501	491	482	515	496	630	150	500	340	1	1	125973472	627	-6.00	1.60	12	0.00	-83.00	311.00	774	20230130	-35.66	417	20230320	19.42	774	-35.66	20230130	417	19.42	20230320	774	-35.66	20230130	417	19.42	20230320	0.00	N	040350	500	629 억		493594	N	N	0	N	00	N
34	20231222	160447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	0	3	0.00	189922762	377944	243.05	495	511	492	650	350	500	502.52	0.40	0	-13120	518	509	501	492	484	513	496	630	150	500	340	1	1	125973472	630	-6.02	1.61	12	0.30	-83.00	311.00	774	20230130	-35.40	417	20230320	19.90	774	-35.40	20230130	417	19.90	20230320	774	-35.40	20230130	417	19.90	20230320	0.00	N	040350	500	629 억		507104	N	N	0	N	00	N
35	20231222	150447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	501	1	2	0.20	164015884	326157	209.75	495	511	492	650	350	500	502.87	0.40	0	-21394	518	509	501	492	484	513	496	630	150	500	340	1	1	125973472	631	-6.04	1.61	12	0.26	-83.00	311.00	774	20230130	-35.27	417	20230320	20.14	774	-35.27	20230130	417	20.14	20230320	774	-35.27	20230130	417	20.14	20230320	0.00	N	040350	500	629 억		507104	N	N	0	N	00	N
36	20231222	140445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	6	2	1.20	147480469	293162	188.53	495	511	492	650	350	500	503.07	0.40	0	-25635	518	509	501	492	484	513	496	630	150	500	340	1	1	125973472	637	-6.10	1.63	12	0.23	-83.00	311.00	774	20230130	-34.63	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	774	-34.63	20230130	417	21.34	20230320	0.00	N	040350	500	629 억		507104	N	N	0	N	00	N
37	20231222	130444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	6	2	1.20	133553130	265487	170.73	495	511	492	650	350	500	503.05	0.40	0	-26806	518	509	501	492	484	513	496	630	150	500	340	1	1	125973472	637	-6.10	1.63	12	0.21	-83.00	311.00	774	20230130	-34.63	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	774	-34.63	20230130	417	21.34	20230320	0.00	N	040350	500	629 억		507104	N	N	0	N	00	N
38	20231222	120444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	502	2	2	0.40	78022635	156263	100.49	495	506	492	650	350	500	499.30	0.40	0	-23806	518	509	501	492	484	513	496	630	150	500	340	1	1	125973472	632	-6.05	1.61	12	0.12	-83.00	311.00	774	20230130	-35.14	417	20230320	20.38	774	-35.14	20230130	417	20.38	20230320	774	-35.14	20230130	417	20.38	20230320	0.00	N	040350	500	629 억		507104	N	N	0	N	00	N
39	20231222	110445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	501	1	2	0.20	45134719	90907	58.46	495	501	492	650	350	500	496.49	0.40	0	-16992	518	509	501	492	484	513	496	630	150	500	340	1	1	125973472	631	-6.04	1.61	12	0.07	-83.00	311.00	774	20230130	-35.27	417	20230320	20.14	774	-35.27	20230130	417	20.14	20230320	774	-35.27	20230130	417	20.14	20230320	0.00	N	040350	500	629 억		507104	N	N	0	N	00	N
40	20231222	100444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	493	-7	5	-1.40	20664398	41808	26.89	495	500	492	650	350	500	494.27	0.40	0	-11527	518	509	501	492	484	513	496	630	150	500	340	1	1	125973472	621	-5.94	1.59	12	0.03	-83.00	311.00	774	20230130	-36.30	417	20230320	18.23	774	-36.30	20230130	417	18.23	20230320	774	-36.30	20230130	417	18.23	20230320	0.00	N	040350	500	629 억		507104	N	N	0	N	00	N
41	20231222	090444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	0	3	0.00	3168321	6398	4.11	495	500	493	650	350	500	495.20	0.40	0	-452	518	509	501	492	484	513	496	630	150	500	340	1	1	125973472	630	-6.02	1.61	12	0.01	-83.00	311.00	774	20230130	-35.40	417	20230320	19.90	774	-35.40	20230130	417	19.90	20230320	774	-35.40	20230130	417	19.90	20230320	0.00	N	040350	500	629 억		507104	N	N	0	N	00	N
42	20231221	160442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	0	3	0.00	77295230	155296	146.18	497	510	493	650	350	500	497.73	0.42	0	-23959	512	506	502	496	492	504	494	630	150	500	340	1	1	125973472	630	-6.02	1.61	12	0.12	-83.00	311.00	774	20230130	-35.40	417	20230320	19.90	774	-35.40	20230130	417	19.90	20230320	774	-35.40	20230130	417	19.90	20230320	0.00	N	040350	500	629 억		530955	N	N	0	N	00	N
43	20231221	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	497	-3	5	-0.60	65506766	131584	123.86	497	510	493	650	350	500	497.83	0.42	0	-22268	512	506	502	496	492	504	494	630	150	500	340	1	1	125973472	626	-5.99	1.60	12	0.10	-83.00	311.00	774	20230130	-35.79	417	20230320	19.18	774	-35.79	20230130	417	19.18	20230320	774	-35.79	20230130	417	19.18	20230320	0.00	N	040350	500	629 억		530955	N	N	0	N	00	N
44	20231221	140441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	0	3	0.00	58817678	118101	111.17	497	510	493	650	350	500	498.03	0.42	0	-16499	512	506	502	496	492	504	494	630	150	500	340	1	1	125973472	630	-6.02	1.61	12	0.09	-83.00	311.00	774	20230130	-35.40	417	20230320	19.90	774	-35.40	20230130	417	19.90	20230320	774	-35.40	20230130	417	19.90	20230320	0.00	N	040350	500	629 억		530955	N	N	0	N	00	N
45	20231221	130443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	0	3	0.00	58090063	116634	109.78	497	510	493	650	350	500	498.05	0.42	0	-15294	512	506	502	496	492	504	494	630	150	500	340	1	1	125973472	630	-6.02	1.61	12	0.09	-83.00	311.00	774	20230130	-35.40	417	20230320	19.90	774	-35.40	20230130	417	19.90	20230320	774	-35.40	20230130	417	19.90	20230320	0.00	N	040350	500	629 억		530955	N	N	0	N	00	N
46	20231221	120444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	499	-1	5	-0.20	53790161	107981	101.64	497	510	493	650	350	500	498.14	0.42	0	-17559	512	506	502	496	492	504	494	630	150	500	340	1	1	125973472	629	-6.01	1.60	12	0.09	-83.00	311.00	774	20230130	-35.53	417	20230320	19.66	774	-35.53	20230130	417	19.66	20230320	774	-35.53	20230130	417	19.66	20230320	0.00	N	040350	500	629 억		530955	N	N	0	N	00	N
47	20231221	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	499	-1	5	-0.20	51718583	103822	97.72	497	510	493	650	350	500	498.15	0.42	0	-18393	512	506	502	496	492	504	494	630	150	500	340	1	1	125973472	629	-6.01	1.60	12	0.08	-83.00	311.00	774	20230130	-35.53	417	20230320	19.66	774	-35.53	20230130	417	19.66	20230320	774	-35.53	20230130	417	19.66	20230320	0.00	N	040350	500	629 억		530955	N	N	0	N	00	N
48	20231221	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	502	2	2	0.40	26072569	52041	48.98	497	510	497	650	350	500	501.00	0.42	0	-11900	512	506	502	496	492	504	494	630	150	500	340	1	1	125973472	632	-6.05	1.61	12	0.04	-83.00	311.00	774	20230130	-35.14	417	20230320	20.38	774	-35.14	20230130	417	20.38	20230320	774	-35.14	20230130	417	20.38	20230320	0.00	N	040350	500	629 억		530955	N	N	0	N	00	N
49	20231221	090443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	499	-1	5	-0.20	312768	628	0.59	497	499	497	650	350	500	498.04	0.42	0	-39	512	506	502	496	492	504	494	630	150	500	340	1	1	125973472	629	-6.01	1.60	12	0.00	-83.00	311.00	774	20230130	-35.53	417	20230320	19.66	774	-35.53	20230130	417	19.66	20230320	774	-35.53	20230130	417	19.66	20230320	0.00	N	040350	500	629 억		530955	N	N	0	N	00	N
50	20231220	160443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	-8	5	-1.57	52768522	105317	57.30	502	508	498	660	356	508	501.04	0.42	0	6249	526	517	505	496	484	511	490	630	152	500	340	1	1	125973472	630	-6.02	1.61	12	0.08	-83.00	311.00	774	20230130	-35.40	417	20230320	19.90	774	-35.40	20230130	417	19.90	20230320	774	-35.40	20230130	417	19.90	20230320	0.00	N	040350	500	629 억		524706	N	N	0	N	00	N
51	20231220	150507	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	502	-6	5	-1.18	48004444	95804	52.12	502	508	498	660	356	508	501.07	0.42	0	6286	526	517	505	496	484	511	490	630	152	500	340	1	1	125973472	632	-6.05	1.61	12	0.08	-83.00	311.00	774	20230130	-35.14	417	20230320	20.38	774	-35.14	20230130	417	20.38	20230320	774	-35.14	20230130	417	20.38	20230320	0.00	N	040350	500	629 억		524706	N	N	0	N	00	N
52	20231220	140513	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	-5	5	-0.98	42813337	85448	46.49	502	508	498	660	356	508	501.05	0.42	0	7357	526	517	505	496	484	511	490	630	152	500	340	1	1	125973472	634	-6.06	1.62	12	0.07	-83.00	311.00	774	20230130	-35.01	417	20230320	20.62	774	-35.01	20230130	417	20.62	20230320	774	-35.01	20230130	417	20.62	20230320	0.00	N	040350	500	629 억		524706	N	N	0	N	00	N
53	20231220	130510	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	501	-7	5	-1.38	40819199	81478	44.33	502	508	498	660	356	508	500.98	0.42	0	7380	526	517	505	496	484	511	490	630	152	500	340	1	1	125973472	631	-6.04	1.61	12	0.06	-83.00	311.00	774	20230130	-35.27	417	20230320	20.14	774	-35.27	20230130	417	20.14	20230320	774	-35.27	20230130	417	20.14	20230320	0.00	N	040350	500	629 억		524706	N	N	0	N	00	N
54	20231220	120441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	502	-6	5	-1.18	31167370	62211	33.85	502	508	498	660	356	508	500.99	0.42	0	2596	526	517	505	496	484	511	490	630	152	500	340	1	1	125973472	632	-6.05	1.61	12	0.05	-83.00	311.00	774	20230130	-35.14	417	20230320	20.38	774	-35.14	20230130	417	20.38	20230320	774	-35.14	20230130	417	20.38	20230320	0.00	N	040350	500	629 억		524706	N	N	0	N	00	N
55	20231220	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	502	-6	5	-1.18	18374951	36629	19.93	502	508	500	660	356	508	501.65	0.42	0	2333	526	517	505	496	484	511	490	630	152	500	340	1	1	125973472	632	-6.05	1.61	12	0.03	-83.00	311.00	774	20230130	-35.14	417	20230320	20.38	774	-35.14	20230130	417	20.38	20230320	774	-35.14	20230130	417	20.38	20230320	0.00	N	040350	500	629 억		524706	N	N	0	N	00	N
56	20231220	100443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	-5	5	-0.98	10833826	21575	11.74	502	508	501	660	356	508	502.15	0.42	0	1336	526	517	505	496	484	511	490	630	152	500	340	1	1	125973472	634	-6.06	1.62	12	0.02	-83.00	311.00	774	20230130	-35.01	417	20230320	20.62	774	-35.01	20230130	417	20.62	20230320	774	-35.01	20230130	417	20.62	20230320	0.00	N	040350	500	629 억		524706	N	N	0	N	00	N
57	20231220	090442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	-4	5	-0.79	5021012	10002	5.44	502	508	502	660	356	508	502.00	0.42	0	0	526	517	505	496	484	511	490	630	152	500	340	1	1	125973472	635	-6.07	1.62	12	0.01	-83.00	311.00	774	20230130	-34.88	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	774	-34.88	20230130	417	20.86	20230320	0.00	N	040350	500	629 억		524706	N	N	0	N	00	N
58	20231219	160442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	508	2	2	0.40	86508178	172644	102.25	514	514	493	657	355	506	501.08	0.43	0	-14957	515	510	504	499	493	507	496	630	151	500	340	1	1	125973472	640	-6.12	1.63	12	0.14	-83.00	311.00	774	20230130	-34.37	417	20230320	21.82	774	-34.37	20230130	417	21.82	20230320	774	-34.37	20230130	417	21.82	20230320	0.00	N	040350	500	629 억		539620	N	N	0	N	00	N
59	20231219	150443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	-2	5	-0.40	73690004	147321	87.26	514	514	493	657	355	506	500.20	0.43	0	-8343	515	510	504	499	493	507	496	630	151	500	340	1	1	125973472	635	-6.07	1.62	12	0.12	-83.00	311.00	774	20230130	-34.88	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	774	-34.88	20230130	417	20.86	20230320	0.00	N	040350	500	629 억		539620	N	N	0	N	00	N
60	20231219	140442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	-2	5	-0.40	62250591	124540	73.76	514	514	493	657	355	506	499.84	0.43	0	-5436	515	510	504	499	493	507	496	630	151	500	340	1	1	125973472	635	-6.07	1.62	12	0.10	-83.00	311.00	774	20230130	-34.88	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	774	-34.88	20230130	417	20.86	20230320	0.00	N	040350	500	629 억		539620	N	N	0	N	00	N
61	20231219	130443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	505	-1	5	-0.20	60333963	120732	71.51	514	514	493	657	355	506	499.73	0.43	0	-5693	515	510	504	499	493	507	496	630	151	500	340	1	1	125973472	636	-6.08	1.62	12	0.10	-83.00	311.00	774	20230130	-34.75	417	20230320	21.10	774	-34.75	20230130	417	21.10	20230320	774	-34.75	20230130	417	21.10	20230320	0.00	N	040350	500	629 억		539620	N	N	0	N	00	N
62	20231219	120444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	508	2	2	0.40	56063188	112242	66.48	514	514	493	657	355	506	499.48	0.43	0	-4799	515	510	504	499	493	507	496	630	151	500	340	1	1	125973472	640	-6.12	1.63	12	0.09	-83.00	311.00	774	20230130	-34.37	417	20230320	21.82	774	-34.37	20230130	417	21.82	20230320	774	-34.37	20230130	417	21.82	20230320	0.00	N	040350	500	629 억		539620	N	N	0	N	00	N
63	20231219	110444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	-6	5	-1.19	36278657	73074	43.28	514	514	493	657	355	506	496.46	0.43	0	-2838	515	510	504	499	493	507	496	630	151	500	340	1	1	125973472	630	-6.02	1.61	12	0.06	-83.00	311.00	774	20230130	-35.40	417	20230320	19.90	774	-35.40	20230130	417	19.90	20230320	774	-35.40	20230130	417	19.90	20230320	0.00	N	040350	500	629 억		539620	N	N	0	N	00	N
64	20231219	100441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	495	-11	5	-2.17	24675978	49667	29.42	514	514	493	657	355	506	496.83	0.43	0	-7407	515	510	504	499	493	507	496	630	151	500	340	1	1	125973472	624	-5.96	1.59	12	0.04	-83.00	311.00	774	20230130	-36.05	417	20230320	18.71	774	-36.05	20230130	417	18.71	20230320	774	-36.05	20230130	417	18.71	20230320	0.00	N	040350	500	629 억		539620	N	N	0	N	00	N
65	20231219	090442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	-3	5	-0.59	138383	273	0.16	514	514	503	657	355	506	506.90	0.43	0	-166	515	510	504	499	493	507	496	630	151	500	340	1	1	125973472	634	-6.06	1.62	12	0.00	-83.00	311.00	774	20230130	-35.01	417	20230320	20.62	774	-35.01	20230130	417	20.62	20230320	774	-35.01	20230130	417	20.62	20230320	0.00	N	040350	500	629 억		539620	N	N	0	N	00	N
66	20231218	160441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	1	2	0.20	84847545	168839	70.58	509	509	498	656	354	505	502.29	0.45	0	-25432	516	510	502	496	488	506	492	630	151	500	340	1	1	125973472	637	-6.10	1.63	12	0.13	-83.00	311.00	774	20230130	-34.63	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	774	-34.63	20230130	417	21.34	20230320	0.00	N	040350	500	629 억		563441	N	N	0	N	00	N
67	20231218	150441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	501	-4	5	-0.79	66932917	133252	55.71	509	509	498	656	354	505	502.30	0.45	0	-18988	516	510	502	496	488	506	492	630	151	500	340	1	1	125973472	631	-6.04	1.61	12	0.11	-83.00	311.00	774	20230130	-35.27	417	20230320	20.14	774	-35.27	20230130	417	20.14	20230320	774	-35.27	20230130	417	20.14	20230320	0.00	N	040350	500	629 억		563441	N	N	0	N	00	N
68	20231218	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	502	-3	5	-0.59	61072153	121560	50.82	509	509	498	656	354	505	502.40	0.45	0	-20337	516	510	502	496	488	506	492	630	151	500	340	1	1	125973472	632	-6.05	1.61	12	0.10	-83.00	311.00	774	20230130	-35.14	417	20230320	20.38	774	-35.14	20230130	417	20.38	20230320	774	-35.14	20230130	417	20.38	20230320	0.00	N	040350	500	629 억		563441	N	N	0	N	00	N
69	20231218	130441	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	-1	5	-0.20	44384362	88366	36.94	509	509	498	656	354	505	502.28	0.45	0	-15037	516	510	502	496	488	506	492	630	151	500	340	1	1	125973472	635	-6.07	1.62	12	0.07	-83.00	311.00	774	20230130	-34.88	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	774	-34.88	20230130	417	20.86	20230320	0.00	N	040350	500	629 억		563441	N	N	0	N	00	N
70	20231218	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	500	-5	5	-0.99	38886900	77386	32.35	509	509	498	656	354	505	502.51	0.45	0	-11314	516	510	502	496	488	506	492	630	151	500	340	1	1	125973472	630	-6.02	1.61	12	0.06	-83.00	311.00	774	20230130	-35.40	417	20230320	19.90	774	-35.40	20230130	417	19.90	20230320	774	-35.40	20230130	417	19.90	20230320	0.00	N	040350	500	629 억		563441	N	N	0	N	00	N
71	20231218	110439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	-2	5	-0.40	31534301	62765	26.24	509	509	498	656	354	505	502.42	0.45	0	-11155	516	510	502	496	488	506	492	630	151	500	340	1	1	125973472	634	-6.06	1.62	12	0.05	-83.00	311.00	774	20230130	-35.01	417	20230320	20.62	774	-35.01	20230130	417	20.62	20230320	774	-35.01	20230130	417	20.62	20230320	0.00	N	040350	500	629 억		563441	N	N	0	N	00	N
72	20231218	100439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	-1	5	-0.20	22730534	45266	18.92	509	509	498	656	354	505	502.15	0.45	0	-8587	516	510	502	496	488	506	492	630	151	500	340	1	1	125973472	635	-6.07	1.62	12	0.04	-83.00	311.00	774	20230130	-34.88	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	774	-34.88	20230130	417	20.86	20230320	0.00	N	040350	500	629 억		563441	N	N	0	N	00	N
73	20231218	090436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	1	2	0.20	5131553	10127	4.23	509	509	500	656	354	505	506.72	0.45	0	-4285	516	510	502	496	488	506	492	630	151	500	340	1	1	125973472	637	-6.10	1.63	12	0.01	-83.00	311.00	774	20230130	-34.63	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	774	-34.63	20230130	417	21.34	20230320	0.00	N	040350	500	629 억		563441	N	N	0	N	00	N
74	20231215	160437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	505	2	2	0.40	115574059	230538	34.93	508	508	494	653	353	503	501.30	0.44	0	6762	533	517	500	484	467	526	493	630	150	500	340	1	1	125973472	636	-6.08	1.62	12	0.18	-83.00	311.00	774	20230130	-34.75	417	20230320	21.10	774	-34.75	20230130	417	21.10	20230320	774	-34.75	20230130	417	21.10	20230320	0.00	N	040350	500	629 억		552964	N	N	0	N	00	N
75	20231215	150440	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	498	-5	5	-0.99	110555385	220569	33.42	508	508	494	653	353	503	501.23	0.44	0	6967	533	517	500	484	467	526	493	630	150	500	340	1	1	125973472	627	-6.00	1.60	12	0.18	-83.00	311.00	774	20230130	-35.66	417	20230320	19.42	774	-35.66	20230130	417	19.42	20230320	774	-35.66	20230130	417	19.42	20230320	0.00	N	040350	500	629 억		552964	N	N	0	N	00	N
76	20231215	140439	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	1	2	0.20	82233555	163697	24.80	508	508	496	653	353	503	502.35	0.44	0	-291	533	517	500	484	467	526	493	630	150	500	340	1	1	125973472	635	-6.07	1.62	12	0.13	-83.00	311.00	774	20230130	-34.88	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	774	-34.88	20230130	417	20.86	20230320	0.00	N	040350	500	629 억		552964	N	N	0	N	00	N
77	20231215	130436	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	1	2	0.20	71618883	142660	21.61	508	508	496	653	353	503	502.02	0.44	0	-2923	533	517	500	484	467	526	493	630	150	500	340	1	1	125973472	635	-6.07	1.62	12	0.11	-83.00	311.00	774	20230130	-34.88	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	774	-34.88	20230130	417	20.86	20230320	0.00	N	040350	500	629 억		552964	N	N	0	N	00	N
78	20231215	120437	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	507	4	2	0.80	65363801	130276	19.74	508	508	496	653	353	503	501.73	0.44	0	-3644	533	517	500	484	467	526	493	630	150	500	340	1	1	125973472	639	-6.11	1.63	12	0.10	-83.00	311.00	774	20230130	-34.50	417	20230320	21.58	774	-34.50	20230130	417	21.58	20230320	774	-34.50	20230130	417	21.58	20230320	0.00	N	040350	500	629 억		552964	N	N	0	N	00	N
79	20231215	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	0	3	0.00	56744157	113185	17.15	508	508	496	653	353	503	501.34	0.44	0	-4100	533	517	500	484	467	526	493	630	150	500	340	1	1	125973472	634	-6.06	1.62	12	0.09	-83.00	311.00	774	20230130	-35.01	417	20230320	20.62	774	-35.01	20230130	417	20.62	20230320	774	-35.01	20230130	417	20.62	20230320	0.00	N	040350	500	629 억		552964	N	N	0	N	00	N
80	20231215	100438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	498	-5	5	-0.99	39465807	78587	11.91	508	508	497	653	353	503	502.19	0.44	0	-7905	533	517	500	484	467	526	493	630	150	500	340	1	1	125973472	627	-6.00	1.60	12	0.06	-83.00	311.00	774	20230130	-35.66	417	20230320	19.42	774	-35.66	20230130	417	19.42	20230320	774	-35.66	20230130	417	19.42	20230320	0.00	N	040350	500	629 억		552964	N	N	0	N	00	N
81	20231215	090438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	1	2	0.20	3608838	7156	1.08	508	508	503	653	353	503	504.31	0.44	0	-38	533	517	500	484	467	526	493	630	150	500	340	1	1	125973472	635	-6.07	1.62	12	0.01	-83.00	311.00	774	20230130	-34.88	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	774	-34.88	20230130	417	20.86	20230320	0.00	N	040350	500	629 억		552964	N	N	0	N	00	N
82	20231214	160435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	503	12	2	2.44	330993204	660002	252.96	491	516	483	638	344	491	501.50	0.41	0	45708	500	495	488	483	476	498	486	630	147	500	330	1	1	125973472	634	-6.06	1.62	12	0.52	-83.00	311.00	774	20230130	-35.01	417	20230320	20.62	774	-35.01	20230130	417	20.62	20230320	774	-35.01	20230130	417	20.62	20230320	0.00	N	040350	500	629 억		512625	N	N	0	N	00	N
83	20231214	150450	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	504	13	2	2.65	316994771	632151	242.29	491	516	483	638	344	491	501.45	0.41	0	43917	500	495	488	483	476	498	486	630	147	500	330	1	1	125973472	635	-6.07	1.62	12	0.50	-83.00	311.00	774	20230130	-34.88	417	20230320	20.86	774	-34.88	20230130	417	20.86	20230320	774	-34.88	20230130	417	20.86	20230320	0.00	N	040350	500	629 억		512625	N	N	0	N	00	N
84	20231214	140445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	506	15	2	3.05	162936701	329602	126.33	491	506	483	638	344	491	494.34	0.41	0	31981	500	495	488	483	476	498	486	630	147	500	330	1	1	125973472	637	-6.10	1.63	12	0.26	-83.00	311.00	774	20230130	-34.63	417	20230320	21.34	774	-34.63	20230130	417	21.34	20230320	774	-34.63	20230130	417	21.34	20230320	0.00	N	040350	500	629 억		512625	N	N	0	N	00	N
85	20231214	130445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	499	8	2	1.63	118841048	241469	92.55	491	501	483	638	344	491	492.16	0.41	0	17794	500	495	488	483	476	498	486	630	147	500	330	1	1	125973472	629	-6.01	1.60	12	0.19	-83.00	311.00	774	20230130	-35.53	417	20230320	19.66	774	-35.53	20230130	417	19.66	20230320	774	-35.53	20230130	417	19.66	20230320	0.00	N	040350	500	629 억		512625	N	N	0	N	00	N
86	20231214	120455	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	490	-1	5	-0.20	68240504	139228	53.36	491	493	483	638	344	491	490.13	0.41	0	4207	500	495	488	483	476	498	486	630	147	500	330	1	1	125973472	617	-5.90	1.58	12	0.11	-83.00	311.00	774	20230130	-36.69	417	20230320	17.51	774	-36.69	20230130	417	17.51	20230320	774	-36.69	20230130	417	17.51	20230320	0.00	N	040350	500	629 억		512625	N	N	0	N	00	N
87	20231214	110435	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	-3	5	-0.61	54463427	110922	42.51	491	493	488	638	344	491	491.01	0.41	0	7998	500	495	488	483	476	498	486	630	147	500	330	1	1	125973472	615	-5.88	1.57	12	0.09	-83.00	311.00	774	20230130	-36.95	417	20230320	17.03	774	-36.95	20230130	417	17.03	20230320	774	-36.95	20230130	417	17.03	20230320	0.00	N	040350	500	629 억		512625	N	N	0	N	00	N
88	20231214	100432	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	492	1	2	0.20	41441775	84368	32.34	491	493	489	638	344	491	491.20	0.41	0	11058	500	495	488	483	476	498	486	630	147	500	330	1	1	125973472	620	-5.93	1.58	12	0.07	-83.00	311.00	774	20230130	-36.43	417	20230320	17.99	774	-36.43	20230130	417	17.99	20230320	774	-36.43	20230130	417	17.99	20230320	0.00	N	040350	500	629 억		512625	N	N	0	N	00	N
89	20231214	090418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	492	1	2	0.20	3750904	7625	2.92	491	493	491	638	344	491	491.92	0.41	0	2687	500	495	488	483	476	498	486	630	147	500	330	1	1	125973472	620	-5.93	1.58	12	0.01	-83.00	311.00	774	20230130	-36.43	417	20230320	17.99	774	-36.43	20230130	417	17.99	20230320	774	-36.43	20230130	417	17.99	20230320	0.00	N	040350	500	629 억		512625	N	N	0	N	00	N
90	20231213	160434	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	491	6	2	1.24	123752284	253942	153.87	483	493	481	630	340	485	487.32	0.38	0	31429	491	487	483	479	475	490	482	630	145	500	320	1	1	125973472	619	-5.92	1.58	12	0.20	-83.00	311.00	774	20230130	-36.56	417	20230320	17.75	774	-36.56	20230130	417	17.75	20230320	774	-36.56	20230130	417	17.75	20230320	0.00	N	040350	500	629 억		481196	N	N	0	N	00	N
91	20231213	150444	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	490	5	2	1.03	108617986	223044	135.15	483	493	481	630	340	485	486.98	0.38	0	30266	491	487	483	479	475	490	482	630	145	500	320	1	1	125973472	617	-5.90	1.58	12	0.18	-83.00	311.00	774	20230130	-36.69	417	20230320	17.51	774	-36.69	20230130	417	17.51	20230320	774	-36.69	20230130	417	17.51	20230320	0.00	N	040350	500	629 억		481196	N	N	0	N	00	N
92	20231213	140445	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	487	2	2	0.41	87834890	180510	109.37	483	493	481	630	340	485	486.59	0.38	0	28359	491	487	483	479	475	490	482	630	145	500	320	1	1	125973472	613	-5.87	1.57	12	0.14	-83.00	311.00	774	20230130	-37.08	417	20230320	16.79	774	-37.08	20230130	417	16.79	20230320	774	-37.08	20230130	417	16.79	20230320	0.00	N	040350	500	629 억		481196	N	N	0	N	00	N
93	20231213	130442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	490	5	2	1.03	84207010	173069	104.86	483	493	481	630	340	485	486.55	0.38	0	28359	491	487	483	479	475	490	482	630	145	500	320	1	1	125973472	617	-5.90	1.58	12	0.14	-83.00	311.00	774	20230130	-36.69	417	20230320	17.51	774	-36.69	20230130	417	17.51	20230320	774	-36.69	20230130	417	17.51	20230320	0.00	N	040350	500	629 억		481196	N	N	0	N	00	N
94	20231213	120442	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	-1	5	-0.21	27064432	55829	33.83	483	488	481	630	340	485	484.77	0.38	0	1023	491	487	483	479	475	490	482	630	145	500	320	1	1	125973472	610	-5.83	1.56	12	0.04	-83.00	311.00	774	20230130	-37.47	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	774	-37.47	20230130	417	16.07	20230320	0.00	N	040350	500	629 억		481196	N	N	0	N	00	N
95	20231213	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	-3	5	-0.62	20709333	42706	25.88	483	488	481	630	340	485	484.93	0.38	0	1023	491	487	483	479	475	490	482	630	145	500	320	1	1	125973472	607	-5.81	1.55	12	0.03	-83.00	311.00	774	20230130	-37.73	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	774	-37.73	20230130	417	15.59	20230320	0.00	N	040350	500	629 억		481196	N	N	0	N	00	N
96	20231213	100447	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	-4	5	-0.82	17158512	35346	21.42	483	488	481	630	340	485	485.44	0.38	0	2583	491	487	483	479	475	490	482	630	145	500	320	1	1	125973472	606	-5.80	1.55	12	0.03	-83.00	311.00	774	20230130	-37.86	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	774	-37.86	20230130	417	15.35	20230320	0.00	N	040350	500	629 억		481196	N	N	0	N	00	N
97	20231213	090438	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	3	2	0.62	1570068	3234	1.96	483	488	483	630	340	485	485.49	0.38	0	85	491	487	483	479	475	490	482	630	145	500	320	1	1	125973472	615	-5.88	1.57	12	0.00	-83.00	311.00	774	20230130	-36.95	417	20230320	17.03	774	-36.95	20230130	417	17.03	20230320	774	-36.95	20230130	417	17.03	20230320	0.00	N	040350	500	629 억		481196	N	N	0	N	00	N
98	20231212	160423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	4	2	0.83	79661119	165018	15.24	481	487	479	625	337	481	482.74	0.37	0	8577	541	510	494	463	447	503	456	630	144	500	320	1	1	125973472	611	-5.84	1.56	12	0.13	-83.00	311.00	774	20230130	-37.34	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	774	-37.34	20230130	417	16.31	20230320	0.00	N	040350	500	629 억		472214	N	N	0	N	00	N
99	20231212	150429	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	1	2	0.21	76552668	158584	14.64	481	487	479	625	337	481	482.73	0.37	0	8035	541	510	494	463	447	503	456	630	144	500	320	1	1	125973472	607	-5.81	1.55	12	0.13	-83.00	311.00	774	20230130	-37.73	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	774	-37.73	20230130	417	15.59	20230320	0.00	N	040350	500	629 억		472214	N	N	0	N	00	N
100	20231212	140412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	3	2	0.62	67990772	140800	13.00	481	487	479	625	337	481	482.89	0.37	0	6690	541	510	494	463	447	503	456	630	144	500	320	1	1	125973472	610	-5.83	1.56	12	0.11	-83.00	311.00	774	20230130	-37.47	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	774	-37.47	20230130	417	16.07	20230320	0.00	N	040350	500	629 억		472214	N	N	0	N	00	N
101	20231212	130408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	2	2	0.42	59945943	124133	11.46	481	487	479	625	337	481	482.92	0.37	0	5757	541	510	494	463	447	503	456	630	144	500	320	1	1	125973472	608	-5.82	1.55	12	0.10	-83.00	311.00	774	20230130	-37.60	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	774	-37.60	20230130	417	15.83	20230320	0.00	N	040350	500	629 억		472214	N	N	0	N	00	N
102	20231212	120406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	1	2	0.21	52150936	107917	9.96	481	487	481	625	337	481	483.25	0.37	0	4291	541	510	494	463	447	503	456	630	144	500	320	1	1	125973472	607	-5.81	1.55	12	0.09	-83.00	311.00	774	20230130	-37.73	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	774	-37.73	20230130	417	15.59	20230320	0.00	N	040350	500	629 억		472214	N	N	0	N	00	N
103	20231212	110411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	0	3	0.00	34140436	70552	6.51	481	487	481	625	337	481	483.90	0.37	0	332	541	510	494	463	447	503	456	630	144	500	320	1	1	125973472	606	-5.80	1.55	12	0.06	-83.00	311.00	774	20230130	-37.86	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	774	-37.86	20230130	417	15.35	20230320	0.00	N	040350	500	629 억		472214	N	N	0	N	00	N
104	20231212	100427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	0	3	0.00	19402836	40200	3.71	481	487	481	625	337	481	482.66	0.37	0	332	541	510	494	463	447	503	456	630	144	500	320	1	1	125973472	606	-5.80	1.55	12	0.03	-83.00	311.00	774	20230130	-37.86	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	774	-37.86	20230130	417	15.35	20230320	0.00	N	040350	500	629 억		472214	N	N	0	N	00	N
105	20231212	090424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	1	2	0.21	4118812	8502	0.79	481	487	481	625	337	481	484.45	0.37	0	-233	541	510	494	463	447	503	456	630	144	500	320	1	1	125973472	607	-5.81	1.55	12	0.01	-83.00	311.00	774	20230130	-37.73	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	774	-37.73	20230130	417	15.59	20230320	0.00	N	040350	500	629 억		472214	N	N	0	N	00	N
106	20231211	160427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	-3	5	-0.62	536653395	1081919	746.35	482	525	478	629	339	484	496.04	0.40	8781	-17882	503	493	485	475	467	489	471	630	145	500	320	1	1	125973472	606	-5.80	1.55	12	0.86	-83.00	311.00	774	20230130	-37.86	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	774	-37.86	20230130	417	15.35	20230320	0.00	N	040350	500	629 억		499281	N	N	0	N	00	N
107	20231211	150426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	0	3	0.00	506124128	1018531	702.62	482	525	478	629	339	484	496.92	0.40	8781	8651	503	493	485	475	467	489	471	630	145	500	320	1	1	125973472	610	-5.83	1.56	12	0.81	-83.00	311.00	774	20230130	-37.47	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	774	-37.47	20230130	417	16.07	20230320	0.00	N	040350	500	629 억		499281	N	N	0	N	00	N
108	20231211	140426	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	0	3	0.00	46930557	97176	67.04	482	487	478	629	339	484	482.94	0.40	8781	-2958	503	493	485	475	467	489	471	630	145	500	320	1	1	125973472	610	-5.83	1.56	12	0.08	-83.00	311.00	774	20230130	-37.47	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	774	-37.47	20230130	417	16.07	20230320	0.00	N	040350	500	629 억		499281	N	N	0	N	00	N
109	20231211	130427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	0	3	0.00	43897217	90888	62.70	482	487	478	629	339	484	482.98	0.40	8781	-2529	503	493	485	475	467	489	471	630	145	500	320	1	1	125973472	610	-5.83	1.56	12	0.07	-83.00	311.00	774	20230130	-37.47	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	774	-37.47	20230130	417	16.07	20230320	0.00	N	040350	500	629 억		499281	N	N	0	N	00	N
110	20231211	120427	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	-2	5	-0.41	40129799	83077	57.31	482	487	478	629	339	484	483.04	0.40	8781	-2512	503	493	485	475	467	489	471	630	145	500	320	1	1	125973472	607	-5.81	1.55	12	0.07	-83.00	311.00	774	20230130	-37.73	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	774	-37.73	20230130	417	15.59	20230320	0.00	N	040350	500	629 억		499281	N	N	0	N	00	N
111	20231211	110424	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	0	3	0.00	30115228	62217	42.92	482	487	481	629	339	484	484.04	0.40	8781	-3242	503	493	485	475	467	489	471	630	145	500	320	1	1	125973472	610	-5.83	1.56	12	0.05	-83.00	311.00	774	20230130	-37.47	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	774	-37.47	20230130	417	16.07	20230320	0.00	N	040350	500	629 억		499281	N	N	0	N	00	N
112	20231211	100425	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	2	2	0.41	24098717	49769	34.33	482	487	481	629	339	484	484.21	0.40	8781	-4561	503	493	485	475	467	489	471	630	145	500	320	1	1	125973472	612	-5.86	1.56	12	0.04	-83.00	311.00	774	20230130	-37.21	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	774	-37.21	20230130	417	16.55	20230320	0.00	N	040350	500	629 억		499281	N	N	0	N	00	N
113	20231211	090423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	0	3	0.00	4949960	10277	7.09	482	484	481	629	339	484	481.65	0.40	8781	-3999	503	493	485	475	467	489	471	630	145	500	320	1	1	125973472	610	-5.83	1.56	12	0.01	-83.00	311.00	774	20230130	-37.47	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	774	-37.47	20230130	417	16.07	20230320	0.00	N	040350	500	629 억		499281	N	N	0	N	00	N
114	20231208	160420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	484	-5	5	-1.02	70191761	144961	36.46	489	495	477	635	343	489	484.21	0.40	0	-9181	507	497	489	479	471	503	485	630	146	500	330	1	1	125973472	610	-5.83	1.56	12	0.12	-83.00	311.00	774	20230130	-37.47	417	20230320	16.07	774	-37.47	20230130	417	16.07	20230320	774	-37.47	20230130	417	16.07	20230320	0.00	N	040350	500	629 억		499281	N	N	0	N	00	N
115	20231208	150422	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	-11	5	-2.25	57792748	119142	29.96	489	495	478	635	343	489	485.07	0.40	0	-10219	507	497	489	479	471	503	485	630	146	500	330	1	1	125973472	602	-5.76	1.54	12	0.09	-83.00	311.00	774	20230130	-38.24	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	774	-38.24	20230130	417	14.63	20230320	0.00	N	040350	500	629 억		499281	N	N	0	N	00	N
116	20231208	140421	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	481	-8	5	-1.64	48165059	99078	24.92	489	495	480	635	343	489	486.13	0.40	0	-8330	507	497	489	479	471	503	485	630	146	500	330	1	1	125973472	606	-5.80	1.55	12	0.08	-83.00	311.00	774	20230130	-37.86	417	20230320	15.35	774	-37.86	20230130	417	15.35	20230320	774	-37.86	20230130	417	15.35	20230320	0.00	N	040350	500	629 억		499281	N	N	0	N	00	N
117	20231208	130420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	483	-6	5	-1.23	39842051	81784	20.57	489	495	480	635	343	489	487.16	0.40	0	-7962	507	497	489	479	471	503	485	630	146	500	330	1	1	125973472	608	-5.82	1.55	12	0.06	-83.00	311.00	774	20230130	-37.60	417	20230320	15.83	774	-37.60	20230130	417	15.83	20230320	774	-37.60	20230130	417	15.83	20230320	0.00	N	040350	500	629 억		499281	N	N	0	N	00	N
118	20231208	120417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	489	0	3	0.00	24603242	50260	12.64	489	495	486	635	343	489	489.52	0.40	0	-8118	507	497	489	479	471	503	485	630	146	500	330	1	1	125973472	616	-5.89	1.57	12	0.04	-83.00	311.00	774	20230130	-36.82	417	20230320	17.27	774	-36.82	20230130	417	17.27	20230320	774	-36.82	20230130	417	17.27	20230320	0.00	N	040350	500	629 억		499281	N	N	0	N	00	N
119	20231208	110417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	-1	5	-0.20	17135869	34934	8.79	489	495	486	635	343	489	490.52	0.40	0	-5945	507	497	489	479	471	503	485	630	146	500	330	1	1	125973472	615	-5.88	1.57	12	0.03	-83.00	311.00	774	20230130	-36.95	417	20230320	17.03	774	-36.95	20230130	417	17.03	20230320	774	-36.95	20230130	417	17.03	20230320	0.00	N	040350	500	629 억		499281	N	N	0	N	00	N
120	20231208	100423	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	491	2	2	0.41	15034430	30634	7.70	489	495	486	635	343	489	490.78	0.40	0	-4751	507	497	489	479	471	503	485	630	146	500	330	1	1	125973472	619	-5.92	1.58	12	0.02	-83.00	311.00	774	20230130	-36.56	417	20230320	17.75	774	-36.56	20230130	417	17.75	20230320	774	-36.56	20230130	417	17.75	20230320	0.00	N	040350	500	629 억		499281	N	N	0	N	00	N
121	20231208	090418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	489	0	3	0.00	830802	1699	0.43	489	489	486	635	343	489	488.99	0.40	0	-565	507	497	489	479	471	503	485	630	146	500	330	1	1	125973472	616	-5.89	1.57	12	0.00	-83.00	311.00	774	20230130	-36.82	417	20230320	17.27	774	-36.82	20230130	417	17.27	20230320	774	-36.82	20230130	417	17.27	20230320	0.00	N	040350	500	629 억		499281	N	N	0	N	00	N
122	20231207	160417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	489	7	2	1.45	194428791	397602	252.43	482	499	481	626	338	482	489.00	0.38	0	15798	490	486	481	477	472	488	479	630	144	500	320	1	1	125973472	616	-5.89	1.57	12	0.32	-83.00	311.00	774	20230130	-36.82	417	20230320	17.27	774	-36.82	20230130	417	17.27	20230320	774	-36.82	20230130	417	17.27	20230320	0.00	N	040350	500	629 억		483883	N	N	0	N	00	N
123	20231207	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	486	4	2	0.83	185584701	379428	240.90	482	499	481	626	338	482	489.12	0.38	0	13914	490	486	481	477	472	488	479	630	144	500	320	1	1	125973472	612	-5.86	1.56	12	0.30	-83.00	311.00	774	20230130	-37.21	417	20230320	16.55	774	-37.21	20230130	417	16.55	20230320	774	-37.21	20230130	417	16.55	20230320	0.00	N	040350	500	629 억		483883	N	N	0	N	00	N
124	20231207	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	3	2	0.62	157204515	320739	203.63	482	499	481	626	338	482	490.13	0.38	0	3125	490	486	481	477	472	488	479	630	144	500	320	1	1	125973472	611	-5.84	1.56	12	0.25	-83.00	311.00	774	20230130	-37.34	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	774	-37.34	20230130	417	16.31	20230320	0.00	N	040350	500	629 억		483883	N	N	0	N	00	N
125	20231207	130418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	6	2	1.24	132392633	269440	171.07	482	499	481	626	338	482	491.36	0.38	0	-746	490	486	481	477	472	488	479	630	144	500	320	1	1	125973472	615	-5.88	1.57	12	0.21	-83.00	311.00	774	20230130	-36.95	417	20230320	17.03	774	-36.95	20230130	417	17.03	20230320	774	-36.95	20230130	417	17.03	20230320	0.00	N	040350	500	629 억		483883	N	N	0	N	00	N
126	20231207	120418	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	487	5	2	1.04	128774420	262002	166.34	482	499	481	626	338	482	491.50	0.38	0	-164	490	486	481	477	472	488	479	630	144	500	320	1	1	125973472	613	-5.87	1.57	12	0.21	-83.00	311.00	774	20230130	-37.08	417	20230320	16.79	774	-37.08	20230130	417	16.79	20230320	774	-37.08	20230130	417	16.79	20230320	0.00	N	040350	500	629 억		483883	N	N	0	N	00	N
127	20231207	110415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	485	3	2	0.62	123799665	251738	159.83	482	499	481	626	338	482	491.78	0.38	0	-750	490	486	481	477	472	488	479	630	144	500	320	1	1	125973472	611	-5.84	1.56	12	0.20	-83.00	311.00	774	20230130	-37.34	417	20230320	16.31	774	-37.34	20230130	417	16.31	20230320	774	-37.34	20230130	417	16.31	20230320	0.00	N	040350	500	629 억		483883	N	N	0	N	00	N
128	20231207	100415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	489	7	2	1.45	109928836	223233	141.73	482	499	481	626	338	482	492.44	0.38	0	959	490	486	481	477	472	488	479	630	144	500	320	1	1	125973472	616	-5.89	1.57	12	0.18	-83.00	311.00	774	20230130	-36.82	417	20230320	17.27	774	-36.82	20230130	417	17.27	20230320	774	-36.82	20230130	417	17.27	20230320	0.00	N	040350	500	629 억		483883	N	N	0	N	00	N
129	20231207	090420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	487	5	2	1.04	8146663	16862	10.71	482	489	481	626	338	482	483.14	0.38	0	-1042	490	486	481	477	472	488	479	630	144	500	320	1	1	125973472	613	-5.87	1.57	12	0.01	-83.00	311.00	774	20230130	-37.08	417	20230320	16.79	774	-37.08	20230130	417	16.79	20230320	774	-37.08	20230130	417	16.79	20230320	0.00	N	040350	500	629 억		483883	N	N	0	N	00	N
130	20231206	160410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	3	2	0.63	75497184	157480	30.39	479	485	476	622	336	479	479.41	0.36	0	34404	507	492	480	465	453	500	473	630	143	500	320	1	1	125973472	607	-5.81	1.55	12	0.13	-83.00	311.00	774	20230130	-37.73	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	774	-37.73	20230130	417	15.59	20230320	0.00	N	040350	500	629 억		449070	N	N	0	N	00	N
131	20231206	150419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	0	3	0.00	66781827	139352	26.89	479	485	476	622	336	479	479.23	0.36	0	34390	507	492	480	465	453	500	473	630	143	500	320	1	1	125973472	603	-5.77	1.54	12	0.11	-83.00	311.00	774	20230130	-38.11	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	774	-38.11	20230130	417	14.87	20230320	0.00	N	040350	500	629 억		449070	N	N	0	N	00	N
132	20231206	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	482	3	2	0.63	62295688	130006	25.09	479	485	476	622	336	479	479.18	0.36	0	32782	507	492	480	465	453	500	473	630	143	500	320	1	1	125973472	607	-5.81	1.55	12	0.10	-83.00	311.00	774	20230130	-37.73	417	20230320	15.59	774	-37.73	20230130	417	15.59	20230320	774	-37.73	20230130	417	15.59	20230320	0.00	N	040350	500	629 억		449070	N	N	0	N	00	N
133	20231206	130414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	1	2	0.21	56649935	118248	22.82	479	485	476	622	336	479	479.08	0.36	0	27722	507	492	480	465	453	500	473	630	143	500	320	1	1	125973472	605	-5.78	1.54	12	0.09	-83.00	311.00	774	20230130	-37.98	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	774	-37.98	20230130	417	15.11	20230320	0.00	N	040350	500	629 억		449070	N	N	0	N	00	N
134	20231206	120412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	1	2	0.21	51291357	107067	20.66	479	485	476	622	336	479	479.06	0.36	0	25575	507	492	480	465	453	500	473	630	143	500	320	1	1	125973472	605	-5.78	1.54	12	0.08	-83.00	311.00	774	20230130	-37.98	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	774	-37.98	20230130	417	15.11	20230320	0.00	N	040350	500	629 억		449070	N	N	0	N	00	N
135	20231206	110419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	0	3	0.00	37253277	77809	15.02	479	485	476	622	336	479	478.78	0.36	0	19026	507	492	480	465	453	500	473	630	143	500	320	1	1	125973472	603	-5.77	1.54	12	0.06	-83.00	311.00	774	20230130	-38.11	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	774	-38.11	20230130	417	14.87	20230320	0.00	N	040350	500	629 억		449070	N	N	0	N	00	N
136	20231206	100415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	-2	5	-0.42	21174774	44216	8.53	479	485	476	622	336	479	478.89	0.36	0	4536	507	492	480	465	453	500	473	630	143	500	320	1	1	125973472	601	-5.75	1.53	12	0.04	-83.00	311.00	774	20230130	-38.37	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	774	-38.37	20230130	417	14.39	20230320	0.00	N	040350	500	629 억		449070	N	N	0	N	00	N
137	20231206	090416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	0	3	0.00	1084307	2255	0.44	479	485	478	622	336	479	480.85	0.36	0	-1287	507	492	480	465	453	500	473	630	143	500	320	1	1	125973472	603	-5.77	1.54	12	0.00	-83.00	311.00	774	20230130	-38.11	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	774	-38.11	20230130	417	14.87	20230320	0.00	N	040350	500	629 억		449070	N	N	0	N	00	N
138	20231205	160416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	479	9	2	1.91	250365989	518140	548.06	470	495	468	611	329	470	483.20	0.34	0	15283	484	476	472	464	460	475	463	630	141	500	310	1	1	125973472	603	-5.77	1.54	12	0.41	-83.00	311.00	774	20230130	-38.11	417	20230320	14.87	774	-38.11	20230130	417	14.87	20230320	774	-38.11	20230130	417	14.87	20230320	0.00	N	040350	500	629 억		434196	N	N	0	N	00	N
139	20231205	150416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	7	2	1.49	238448648	493189	521.67	470	495	468	611	329	470	483.48	0.34	0	13849	484	476	472	464	460	475	463	630	141	500	310	1	1	125973472	601	-5.75	1.53	12	0.39	-83.00	311.00	774	20230130	-38.37	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	774	-38.37	20230130	417	14.39	20230320	0.00	N	040350	500	629 억		434196	N	N	0	N	00	N
140	20231205	140416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	478	8	2	1.70	219735333	453794	480.00	470	495	468	611	329	470	484.22	0.34	0	9169	484	476	472	464	460	475	463	630	141	500	310	1	1	125973472	602	-5.76	1.54	12	0.36	-83.00	311.00	774	20230130	-38.24	417	20230320	14.63	774	-38.24	20230130	417	14.63	20230320	774	-38.24	20230130	417	14.63	20230320	0.00	N	040350	500	629 억		434196	N	N	0	N	00	N
141	20231205	130416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	10	2	2.13	213200306	440129	465.54	470	495	468	611	329	470	484.40	0.34	0	14538	484	476	472	464	460	475	463	630	141	500	310	1	1	125973472	605	-5.78	1.54	12	0.35	-83.00	311.00	774	20230130	-37.98	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	774	-37.98	20230130	417	15.11	20230320	0.00	N	040350	500	629 억		434196	N	N	0	N	00	N
142	20231205	120413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	480	10	2	2.13	206584773	426274	450.89	470	495	468	611	329	470	484.63	0.34	0	14170	484	476	472	464	460	475	463	630	141	500	310	1	1	125973472	605	-5.78	1.54	12	0.34	-83.00	311.00	774	20230130	-37.98	417	20230320	15.11	774	-37.98	20230130	417	15.11	20230320	774	-37.98	20230130	417	15.11	20230320	0.00	N	040350	500	629 억		434196	N	N	0	N	00	N
143	20231205	110413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	488	18	2	3.83	150906323	310747	328.69	470	495	468	611	329	470	485.62	0.34	0	18163	484	476	472	464	460	475	463	630	141	500	310	1	1	125973472	615	-5.88	1.57	12	0.25	-83.00	311.00	774	20230130	-36.95	417	20230320	17.03	774	-36.95	20230130	417	17.03	20230320	774	-36.95	20230130	417	17.03	20230320	0.00	N	040350	500	629 억		434196	N	N	0	N	00	N
144	20231205	100413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	0	3	0.00	9240338	19669	20.80	470	474	468	611	329	470	469.79	0.34	0	-487	484	476	472	464	460	475	463	630	141	500	310	1	1	125973472	592	-5.66	1.51	12	0.02	-83.00	311.00	774	20230130	-39.28	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	774	-39.28	20230130	417	12.71	20230320	0.00	N	040350	500	629 억		434196	N	N	0	N	00	N
145	20231205	090412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	0	3	0.00	7990	17	0.02	470	470	470	611	329	470	470.00	0.34	0	-2	484	476	472	464	460	475	463	630	141	500	310	1	1	125973472	592	-5.66	1.51	12	0.00	-83.00	311.00	774	20230130	-39.28	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	774	-39.28	20230130	417	12.71	20230320	0.00	N	040350	500	629 억		434196	N	N	0	N	00	N
146	20231204	160413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	-2	5	-0.42	44655398	94541	127.30	478	480	468	613	331	472	472.34	0.34	0	9563	483	477	471	465	459	480	468	630	141	500	320	1	1	125973472	592	-5.66	1.51	12	0.08	-83.00	311.00	774	20230130	-39.28	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	774	-39.28	20230130	417	12.71	20230320	0.00	N	040350	500	629 억		424633	N	N	0	N	00	N
147	20231204	150414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	-1	5	-0.21	42083111	89069	119.94	478	480	468	613	331	472	472.48	0.34	0	12037	483	477	471	465	459	480	468	630	141	500	320	1	1	125973472	593	-5.67	1.51	12	0.07	-83.00	311.00	774	20230130	-39.15	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	774	-39.15	20230130	417	12.95	20230320	0.00	N	040350	500	629 억		424633	N	N	0	N	00	N
148	20231204	140411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	474	2	2	0.42	32979037	69741	93.91	478	480	469	613	331	472	472.88	0.34	0	9336	483	477	471	465	459	480	468	630	141	500	320	1	1	125973472	597	-5.71	1.52	12	0.06	-83.00	311.00	774	20230130	-38.76	417	20230320	13.67	774	-38.76	20230130	417	13.67	20230320	774	-38.76	20230130	417	13.67	20230320	0.00	N	040350	500	629 억		424633	N	N	0	N	00	N
149	20231204	130410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	0	3	0.00	29930702	63296	85.23	478	480	469	613	331	472	472.87	0.34	0	8869	483	477	471	465	459	480	468	630	141	500	320	1	1	125973472	595	-5.69	1.52	12	0.05	-83.00	311.00	774	20230130	-39.02	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	774	-39.02	20230130	417	13.19	20230320	0.00	N	040350	500	629 억		424633	N	N	0	N	00	N
150	20231204	120411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	473	1	2	0.21	25165775	53160	71.58	478	480	469	613	331	472	473.40	0.34	0	3501	483	477	471	465	459	480	468	630	141	500	320	1	1	125973472	596	-5.70	1.52	12	0.04	-83.00	311.00	774	20230130	-38.89	417	20230320	13.43	774	-38.89	20230130	417	13.43	20230320	774	-38.89	20230130	417	13.43	20230320	0.00	N	040350	500	629 억		424633	N	N	0	N	00	N
151	20231204	110412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	470	-2	5	-0.42	20929037	44157	59.46	478	480	469	613	331	472	473.97	0.34	0	1665	483	477	471	465	459	480	468	630	141	500	320	1	1	125973472	592	-5.66	1.51	12	0.04	-83.00	311.00	774	20230130	-39.28	417	20230320	12.71	774	-39.28	20230130	417	12.71	20230320	774	-39.28	20230130	417	12.71	20230320	0.00	N	040350	500	629 억		424633	N	N	0	N	00	N
152	20231204	100411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	3	2	0.64	13736782	28928	38.95	478	480	472	613	331	472	474.86	0.34	0	1665	483	477	471	465	459	480	468	630	141	500	320	1	1	125973472	598	-5.72	1.53	12	0.02	-83.00	311.00	774	20230130	-38.63	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	774	-38.63	20230130	417	13.91	20230320	0.00	N	040350	500	629 억		424633	N	N	0	N	00	N
153	20231204	090411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	477	5	2	1.06	2046840	4272	5.75	478	480	477	613	331	472	479.13	0.34	0	-1350	483	477	471	465	459	480	468	630	141	500	320	1	1	125973472	601	-5.75	1.53	12	0.00	-83.00	311.00	774	20230130	-38.37	417	20230320	14.39	774	-38.37	20230130	417	14.39	20230320	774	-38.37	20230130	417	14.39	20230320	0.00	N	040350	500	629 억		424633	N	N	0	N	00	N
154	20231201	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	2	2	0.43	34884775	74156	267.36	465	477	465	611	329	470	470.38	0.33	0	2639	478	474	470	466	462	476	468	630	141	500	310	1	1	125973472	595	-5.69	1.52	12	0.06	-83.00	311.00	774	20230130	-39.02	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	774	-39.02	20230130	417	13.19	20230320	0.00	N	040350	500	629 억		421994	N	N	0	N	00	N
155	20231201	150410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	472	2	2	0.43	32850115	69844	251.82	465	477	465	611	329	470	470.34	0.33	0	2279	478	474	470	466	462	476	468	630	141	500	310	1	1	125973472	595	-5.69	1.52	12	0.06	-83.00	311.00	774	20230130	-39.02	417	20230320	13.19	774	-39.02	20230130	417	13.19	20230320	774	-39.02	20230130	417	13.19	20230320	0.00	N	040350	500	629 억		421994	N	N	0	N	00	N
156	20231201	140410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	471	1	2	0.21	25066126	53384	192.47	465	477	465	611	329	470	469.54	0.33	0	2126	478	474	470	466	462	476	468	630	141	500	310	1	1	125973472	593	-5.67	1.51	12	0.04	-83.00	311.00	774	20230130	-39.15	417	20230320	12.95	774	-39.15	20230130	417	12.95	20230320	774	-39.15	20230130	417	12.95	20230320	0.00	N	040350	500	629 억		421994	N	N	0	N	00	N
157	20231201	130410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-1	5	-0.21	17969213	38401	138.45	465	477	465	611	329	470	467.94	0.33	0	2615	478	474	470	466	462	476	468	630	141	500	310	1	1	125973472	591	-5.65	1.51	12	0.03	-83.00	311.00	774	20230130	-39.41	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	774	-39.41	20230130	417	12.47	20230320	0.00	N	040350	500	629 억		421994	N	N	0	N	00	N
158	20231201	120413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	468	-2	5	-0.43	16142471	34517	124.45	465	477	465	611	329	470	467.67	0.33	0	1671	478	474	470	466	462	476	468	630	141	500	310	1	1	125973472	590	-5.64	1.50	12	0.03	-83.00	311.00	774	20230130	-39.53	417	20230320	12.23	774	-39.53	20230130	417	12.23	20230320	774	-39.53	20230130	417	12.23	20230320	0.00	N	040350	500	629 억		421994	N	N	0	N	00	N
159	20231201	110412	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	467	-3	5	-0.64	8854334	18889	68.10	465	477	465	611	329	470	468.76	0.33	0	-4341	478	474	470	466	462	476	468	630	141	500	310	1	1	125973472	588	-5.63	1.50	12	0.01	-83.00	311.00	774	20230130	-39.66	417	20230320	11.99	774	-39.66	20230130	417	11.99	20230320	774	-39.66	20230130	417	11.99	20230320	0.00	N	040350	500	629 억		421994	N	N	0	N	00	N
160	20231201	100414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	469	-1	5	-0.21	4519946	9644	34.77	465	477	465	611	329	470	468.68	0.33	0	-1562	478	474	470	466	462	476	468	630	141	500	310	1	1	125973472	591	-5.65	1.51	12	0.01	-83.00	311.00	774	20230130	-39.41	417	20230320	12.47	774	-39.41	20230130	417	12.47	20230320	774	-39.41	20230130	417	12.47	20230320	0.00	N	040350	500	629 억		421994	N	N	0	N	00	N
161	20231201	090409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	475	5	2	1.06	539802	1151	4.15	465	477	465	611	329	470	468.99	0.33	0	-924	478	474	470	466	462	476	468	630	141	500	310	1	1	125973472	598	-5.72	1.53	12	0.00	-83.00	311.00	774	20230130	-38.63	417	20230320	13.91	774	-38.63	20230130	417	13.91	20230320	774	-38.63	20230130	417	13.91	20230320	0.00	N	040350	500	629 억		421994	N	N	0	N	00	N