KissMeData/045510/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1290	23	2	1.82	44033601	34402	28.78	1289	1292	1267	1647	887	1267	1280.02	0.26	2617	2576	1405	1336	1296	1227	1187	1316	1207	161	380	500	910	1	1	32209292	415	34.86	0.97	12	0.11	37.00	1328.00	1790	20230206	-27.93	1111	20230926	16.11	1790	-27.93	20230206	1111	16.11	20230926	1790	-27.93	20230206	1111	16.11	20230926	0.02	N	045510	500	161 억	83398	N	N	N	N
3	20231229	150531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1290	23	2	1.82	44033601	34402	28.78	1289	1292	1267	1647	887	1267	1280.02	0.26	2617	2576	1405	1336	1296	1227	1187	1316	1207	161	380	500	910	1	1	32209292	415	34.86	0.97	12	0.11	37.00	1328.00	1790	20230206	-27.93	1111	20230926	16.11	1790	-27.93	20230206	1111	16.11	20230926	1790	-27.93	20230206	1111	16.11	20230926	0.02	N	045510	500	161 억	83398	N	N	N	N
4	20231229	140531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1290	23	2	1.82	44033601	34402	28.78	1289	1292	1267	1647	887	1267	1280.02	0.26	2617	2576	1405	1336	1296	1227	1187	1316	1207	161	380	500	910	1	1	32209292	415	34.86	0.97	12	0.11	37.00	1328.00	1790	20230206	-27.93	1111	20230926	16.11	1790	-27.93	20230206	1111	16.11	20230926	1790	-27.93	20230206	1111	16.11	20230926	0.02	N	045510	500	161 억	83398	N	N	N	N
5	20231229	130531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1290	23	2	1.82	44033601	34402	28.78	1289	1292	1267	1647	887	1267	1280.02	0.26	2617	2576	1405	1336	1296	1227	1187	1316	1207	161	380	500	910	1	1	32209292	415	34.86	0.97	12	0.11	37.00	1328.00	1790	20230206	-27.93	1111	20230926	16.11	1790	-27.93	20230206	1111	16.11	20230926	1790	-27.93	20230206	1111	16.11	20230926	0.02	N	045510	500	161 억	83398	N	N	N	N
6	20231229	120531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1290	23	2	1.82	44033601	34402	28.78	1289	1292	1267	1647	887	1267	1280.02	0.26	2617	2576	1405	1336	1296	1227	1187	1316	1207	161	380	500	910	1	1	32209292	415	34.86	0.97	12	0.11	37.00	1328.00	1790	20230206	-27.93	1111	20230926	16.11	1790	-27.93	20230206	1111	16.11	20230926	1790	-27.93	20230206	1111	16.11	20230926	0.02	N	045510	500	161 억	83398	N	N	N	N
7	20231229	110510	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1290	23	2	1.82	44033601	34402	28.78	1289	1292	1267	1647	887	1267	1280.02	0.26	2617	2576	1405	1336	1296	1227	1187	1316	1207	161	380	500	910	1	1	32209292	415	34.86	0.97	12	0.11	37.00	1328.00	1790	20230206	-27.93	1111	20230926	16.11	1790	-27.93	20230206	1111	16.11	20230926	1790	-27.93	20230206	1111	16.11	20230926	0.02	N	045510	500	161 억	83398	N	N	N	N
8	20231229	100515	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1290	23	2	1.82	44033601	34402	28.78	1289	1292	1267	1647	887	1267	1280.02	0.26	2617	2576	1405	1336	1296	1227	1187	1316	1207	161	380	500	910	1	1	32209292	415	34.86	0.97	12	0.11	37.00	1328.00	1790	20230206	-27.93	1111	20230926	16.11	1790	-27.93	20230206	1111	16.11	20230926	1790	-27.93	20230206	1111	16.11	20230926	0.02	N	045510	500	161 억	83398	N	N	N	N
9	20231229	090515	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1290	23	2	1.82	44033601	34402	28.78	1289	1292	1267	1647	887	1267	1280.02	0.26	2617	2576	1405	1336	1296	1227	1187	1316	1207	161	380	500	910	1	1	32209292	415	34.86	0.97	12	0.11	37.00	1328.00	1790	20230206	-27.93	1111	20230926	16.11	1790	-27.93	20230206	1111	16.11	20230926	1790	-27.93	20230206	1111	16.11	20230926	0.02	N	045510	500	161 억	83398	N	N	N	N
10	20231228	160509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1290	23	2	1.82	44033601	34402	28.78	1289	1292	1267	1647	887	1267	1280.02	0.25	0	2576	1405	1336	1296	1227	1187	1316	1207	161	380	500	910	1	1	32209292	415	34.86	0.97	12	0.11	37.00	1328.00	1790	20230206	-27.93	1111	20230926	16.11	1790	-27.93	20230206	1111	16.11	20230926	1790	-27.93	20230206	1111	16.11	20230926	0.02	N	045510	500	161 억	80781	N	N	N	N
11	20231228	150515	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1290	23	2	1.82	39272333	30711	25.69	1289	1292	1267	1647	887	1267	1278.82	0.25	0	1951	1405	1336	1296	1227	1187	1316	1207	161	380	500	910	1	1	32209292	415	34.86	0.97	12	0.10	37.00	1328.00	1790	20230206	-27.93	1111	20230926	16.11	1790	-27.93	20230206	1111	16.11	20230926	1790	-27.93	20230206	1111	16.11	20230926	0.02	N	045510	500	161 억	80781	N	N	N	N
12	20231228	140509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1290	23	2	1.82	33725600	26395	22.08	1289	1292	1267	1647	887	1267	1277.78	0.25	0	1917	1405	1336	1296	1227	1187	1316	1207	161	380	500	910	1	1	32209292	415	34.86	0.97	12	0.08	37.00	1328.00	1790	20230206	-27.93	1111	20230926	16.11	1790	-27.93	20230206	1111	16.11	20230926	1790	-27.93	20230206	1111	16.11	20230926	0.02	N	045510	500	161 억	80781	N	N	N	N
13	20231228	130509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1290	23	2	1.82	27659635	21679	18.14	1289	1292	1267	1647	887	1267	1275.93	0.25	0	1455	1405	1336	1296	1227	1187	1316	1207	161	380	500	910	1	1	32209292	415	34.86	0.97	12	0.07	37.00	1328.00	1790	20230206	-27.93	1111	20230926	16.11	1790	-27.93	20230206	1111	16.11	20230926	1790	-27.93	20230206	1111	16.11	20230926	0.02	N	045510	500	161 억	80781	N	N	N	N
14	20231228	120512	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1286	19	2	1.50	27060839	21214	17.75	1289	1292	1267	1647	887	1267	1275.67	0.25	0	1455	1405	1336	1296	1227	1187	1316	1207	161	380	500	910	1	1	32209292	414	34.76	0.97	12	0.07	37.00	1328.00	1790	20230206	-28.16	1111	20230926	15.75	1790	-28.16	20230206	1111	15.75	20230926	1790	-28.16	20230206	1111	15.75	20230926	0.02	N	045510	500	161 억	80781	N	N	N	N
15	20231228	110511	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1292	25	2	1.97	25773969	20215	16.91	1289	1292	1267	1647	887	1267	1275.04	0.25	0	1218	1405	1336	1296	1227	1187	1316	1207	161	380	500	910	1	1	32209292	416	34.92	0.97	12	0.06	37.00	1328.00	1790	20230206	-27.82	1111	20230926	16.29	1790	-27.82	20230206	1111	16.29	20230926	1790	-27.82	20230206	1111	16.29	20230926	0.02	N	045510	500	161 억	80781	N	N	N	N
16	20231228	100509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1288	21	2	1.66	17771251	13949	11.67	1289	1289	1267	1647	887	1267	1274.08	0.25	0	779	1405	1336	1296	1227	1187	1316	1207	161	380	500	910	1	1	32209292	415	34.81	0.97	12	0.04	37.00	1328.00	1790	20230206	-28.04	1111	20230926	15.93	1790	-28.04	20230206	1111	15.93	20230926	1790	-28.04	20230206	1111	15.93	20230926	0.02	N	045510	500	161 억	80781	N	N	N	N
17	20231228	090509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1281	14	2	1.10	2294217	1786	1.49	1289	1289	1276	1647	887	1267	1285.96	0.25	0	-86	1405	1336	1296	1227	1187	1316	1207	161	380	500	910	1	1	32209292	413	34.62	0.96	12	0.01	37.00	1328.00	1790	20230206	-28.44	1111	20230926	15.30	1790	-28.44	20230206	1111	15.30	20230926	1790	-28.44	20230206	1111	15.30	20230926	0.02	N	045510	500	161 억	80781	N	N	N	N
18	20231227	160506	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1267	-77	5	-5.73	152700122	117819	251.18	1347	1365	1256	1747	941	1344	1296.12	0.24	0	2428	1406	1374	1359	1327	1312	1367	1320	161	403	500	960	1	1	32209292	408	34.24	0.95	12	0.37	37.00	1328.00	1790	20230206	-29.22	1111	20230926	14.04	1790	-29.22	20230206	1111	14.04	20230926	1790	-29.22	20230206	1111	14.04	20230926	0.02	N	045510	500	161 억	78353	N	N	N	N
19	20231227	150513	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1269	-75	5	-5.58	140510777	108148	230.56	1347	1365	1262	1747	941	1344	1299.25	0.24	0	4672	1406	1374	1359	1327	1312	1367	1320	161	403	500	960	1	1	32209292	409	34.30	0.96	12	0.34	37.00	1328.00	1790	20230206	-29.11	1111	20230926	14.22	1790	-29.11	20230206	1111	14.22	20230926	1790	-29.11	20230206	1111	14.22	20230926	0.02	N	045510	500	161 억	78353	N	N	N	N
20	20231227	140511	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1289	-55	5	-4.09	123502913	94794	202.09	1347	1365	1283	1747	941	1344	1302.86	0.24	0	5532	1406	1374	1359	1327	1312	1367	1320	161	403	500	960	1	1	32209292	415	34.84	0.97	12	0.29	37.00	1328.00	1790	20230206	-27.99	1111	20230926	16.02	1790	-27.99	20230206	1111	16.02	20230926	1790	-27.99	20230206	1111	16.02	20230926	0.02	N	045510	500	161 억	78353	N	N	N	N
21	20231227	130507	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1291	-53	5	-3.94	118306788	90761	193.49	1347	1365	1283	1747	941	1344	1303.50	0.24	0	5532	1406	1374	1359	1327	1312	1367	1320	161	403	500	960	1	1	32209292	416	34.89	0.97	12	0.28	37.00	1328.00	1790	20230206	-27.88	1111	20230926	16.20	1790	-27.88	20230206	1111	16.20	20230926	1790	-27.88	20230206	1111	16.20	20230926	0.02	N	045510	500	161 억	78353	N	N	N	N
22	20231227	120506	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1306	-38	5	-2.83	102240881	78294	166.91	1347	1365	1294	1747	941	1344	1305.86	0.24	0	4428	1406	1374	1359	1327	1312	1367	1320	161	403	500	960	1	1	32209292	421	35.30	0.98	12	0.24	37.00	1328.00	1790	20230206	-27.04	1111	20230926	17.55	1790	-27.04	20230206	1111	17.55	20230926	1790	-27.04	20230206	1111	17.55	20230926	0.02	N	045510	500	161 억	78353	N	N	N	N
23	20231227	110510	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1313	-31	5	-2.31	85636257	65501	139.64	1347	1365	1300	1747	941	1344	1307.40	0.24	0	3942	1406	1374	1359	1327	1312	1367	1320	161	403	500	960	1	1	32209292	423	35.49	0.99	12	0.20	37.00	1328.00	1790	20230206	-26.65	1111	20230926	18.18	1790	-26.65	20230206	1111	18.18	20230926	1790	-26.65	20230206	1111	18.18	20230926	0.02	N	045510	500	161 억	78353	N	N	N	N
24	20231227	100511	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1324	-20	5	-1.49	44405365	33839	72.14	1347	1365	1300	1747	941	1344	1312.25	0.24	0	1738	1406	1374	1359	1327	1312	1367	1320	161	403	500	960	1	1	32209292	426	35.78	1.00	12	0.11	37.00	1328.00	1790	20230206	-26.03	1111	20230926	19.17	1790	-26.03	20230206	1111	19.17	20230926	1790	-26.03	20230206	1111	19.17	20230926	0.02	N	045510	500	161 억	78353	N	N	N	N
25	20231227	090511	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1344	0	3	0.00	4654872	3460	7.38	1347	1365	1344	1747	941	1344	1345.34	0.24	0	1077	1406	1374	1359	1327	1312	1367	1320	161	403	500	960	1	1	32209292	433	36.32	1.01	12	0.01	37.00	1328.00	1790	20230206	-24.92	1111	20230926	20.97	1790	-24.92	20230206	1111	20.97	20230926	1790	-24.92	20230206	1111	20.97	20230926	0.02	N	045510	500	161 억	78353	N	N	N	N
26	20231226	160512	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1344	-47	5	-3.38	62636518	45928	122.01	1391	1391	1344	1808	974	1391	1363.95	0.26	0	-4166	1430	1410	1396	1376	1362	1420	1386	161	417	500	1000	1	1	32209292	433	36.32	1.01	12	0.14	37.00	1328.00	1790	20230206	-24.92	1111	20230926	20.97	1790	-24.92	20230206	1111	20.97	20230926	1790	-24.92	20230206	1111	20.97	20230926	0.02	N	045510	500	161 억	83180	N	N	N	N
27	20231226	150509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1359	-32	5	-2.30	51238334	37475	99.55	1391	1391	1350	1808	974	1391	1367.27	0.26	0	-4172	1430	1410	1396	1376	1362	1420	1386	161	417	500	1000	1	1	32209292	438	36.73	1.02	12	0.12	37.00	1328.00	1790	20230206	-24.08	1111	20230926	22.32	1790	-24.08	20230206	1111	22.32	20230926	1790	-24.08	20230206	1111	22.32	20230926	0.02	N	045510	500	161 억	83180	N	N	N	N
28	20231226	140510	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1360	-31	5	-2.23	48800836	35674	94.77	1391	1391	1356	1808	974	1391	1367.97	0.26	0	-4125	1430	1410	1396	1376	1362	1420	1386	161	417	500	1000	1	1	32209292	438	36.76	1.02	12	0.11	37.00	1328.00	1790	20230206	-24.02	1111	20230926	22.41	1790	-24.02	20230206	1111	22.41	20230926	1790	-24.02	20230206	1111	22.41	20230926	0.02	N	045510	500	161 억	83180	N	N	N	N
29	20231226	130511	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1364	-27	5	-1.94	48014770	35095	93.23	1391	1391	1356	1808	974	1391	1368.14	0.26	0	-4108	1430	1410	1396	1376	1362	1420	1386	161	417	500	1000	1	1	32209292	439	36.86	1.03	12	0.11	37.00	1328.00	1790	20230206	-23.80	1111	20230926	22.77	1790	-23.80	20230206	1111	22.77	20230926	1790	-23.80	20230206	1111	22.77	20230926	0.02	N	045510	500	161 억	83180	N	N	N	N
30	20231226	120509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1364	-27	5	-1.94	46594191	34049	90.45	1391	1391	1356	1808	974	1391	1368.45	0.26	0	-4027	1430	1410	1396	1376	1362	1420	1386	161	417	500	1000	1	1	32209292	439	36.86	1.03	12	0.11	37.00	1328.00	1790	20230206	-23.80	1111	20230926	22.77	1790	-23.80	20230206	1111	22.77	20230926	1790	-23.80	20230206	1111	22.77	20230926	0.02	N	045510	500	161 억	83180	N	N	N	N
31	20231226	110513	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1364	-27	5	-1.94	34932171	25474	67.67	1391	1391	1360	1808	974	1391	1371.29	0.26	0	-4615	1430	1410	1396	1376	1362	1420	1386	161	417	500	1000	1	1	32209292	439	36.86	1.03	12	0.08	37.00	1328.00	1790	20230206	-23.80	1111	20230926	22.77	1790	-23.80	20230206	1111	22.77	20230926	1790	-23.80	20230206	1111	22.77	20230926	0.02	N	045510	500	161 억	83180	N	N	N	N
32	20231226	100509	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1370	-21	5	-1.51	24394987	17745	47.14	1391	1391	1370	1808	974	1391	1374.75	0.26	0	-4635	1430	1410	1396	1376	1362	1420	1386	161	417	500	1000	1	1	32209292	441	37.03	1.03	12	0.06	37.00	1328.00	1790	20230206	-23.46	1111	20230926	23.31	1790	-23.46	20230206	1111	23.31	20230926	1790	-23.46	20230206	1111	23.31	20230926	0.02	N	045510	500	161 억	83180	N	N	N	N
33	20231226	090511	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1391	0	3	0.00	1729013	1243	3.30	1391	1391	1391	1808	974	1391	1391.00	0.26	0	130	1430	1410	1396	1376	1362	1420	1386	161	417	500	1000	1	1	32209292	448	37.59	1.05	12	0.00	37.00	1328.00	1790	20230206	-22.29	1111	20230926	25.20	1790	-22.29	20230206	1111	25.20	20230926	1790	-22.29	20230206	1111	25.20	20230926	0.02	N	045510	500	161 억	83180	N	N	N	N
34	20231222	160504	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1391	-11	5	-0.78	52450738	37600	227.30	1390	1416	1382	1822	982	1402	1394.97	0.27	0	-2685	1465	1433	1417	1385	1369	1425	1377	161	420	500	1000	1	1	32209292	448	37.59	1.05	12	0.12	37.00	1328.00	1790	20230206	-22.29	1111	20230926	25.20	1790	-22.29	20230206	1111	25.20	20230926	1790	-22.29	20230206	1111	25.20	20230926	0.03	N	045510	500	161 억	85865	N	N	N	N
35	20231222	150503	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1405	3	2	0.21	35634340	25612	154.83	1390	1416	1382	1822	982	1402	1391.31	0.27	0	-2710	1465	1433	1417	1385	1369	1425	1377	161	420	500	1000	1	1	32209292	453	37.97	1.06	12	0.08	37.00	1328.00	1790	20230206	-21.51	1111	20230926	26.46	1790	-21.51	20230206	1111	26.46	20230926	1790	-21.51	20230206	1111	26.46	20230926	0.03	N	045510	500	161 억	85865	N	N	N	N
36	20231222	140500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1402	0	3	0.00	26212788	18886	114.17	1390	1416	1382	1822	982	1402	1387.95	0.27	0	-1811	1465	1433	1417	1385	1369	1425	1377	161	420	500	1000	1	1	32209292	452	37.89	1.06	12	0.06	37.00	1328.00	1790	20230206	-21.68	1111	20230926	26.19	1790	-21.68	20230206	1111	26.19	20230926	1790	-21.68	20230206	1111	26.19	20230926	0.03	N	045510	500	161 억	85865	N	N	N	N
37	20231222	130500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1402	0	3	0.00	23237764	16740	101.20	1390	1416	1382	1822	982	1402	1388.16	0.27	0	-1772	1465	1433	1417	1385	1369	1425	1377	161	420	500	1000	1	1	32209292	452	37.89	1.06	12	0.05	37.00	1328.00	1790	20230206	-21.68	1111	20230926	26.19	1790	-21.68	20230206	1111	26.19	20230926	1790	-21.68	20230206	1111	26.19	20230926	0.03	N	045510	500	161 억	85865	N	N	N	N
38	20231222	120500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1408	6	2	0.43	18517895	13352	80.72	1390	1416	1382	1822	982	1402	1386.90	0.27	0	-1543	1465	1433	1417	1385	1369	1425	1377	161	420	500	1000	1	1	32209292	454	38.05	1.06	12	0.04	37.00	1328.00	1790	20230206	-21.34	1111	20230926	26.73	1790	-21.34	20230206	1111	26.73	20230926	1790	-21.34	20230206	1111	26.73	20230926	0.03	N	045510	500	161 억	85865	N	N	N	N
39	20231222	110502	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1408	6	2	0.43	18517895	13352	80.72	1390	1416	1382	1822	982	1402	1386.90	0.27	0	-1543	1465	1433	1417	1385	1369	1425	1377	161	420	500	1000	1	1	32209292	454	38.05	1.06	12	0.04	37.00	1328.00	1790	20230206	-21.34	1111	20230926	26.73	1790	-21.34	20230206	1111	26.73	20230926	1790	-21.34	20230206	1111	26.73	20230926	0.03	N	045510	500	161 억	85865	N	N	N	N
40	20231222	100459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1389	-13	5	-0.93	17901835	12909	78.04	1390	1416	1382	1822	982	1402	1386.77	0.27	0	-1514	1465	1433	1417	1385	1369	1425	1377	161	420	500	1000	1	1	32209292	447	37.54	1.05	12	0.04	37.00	1328.00	1790	20230206	-22.40	1111	20230926	25.02	1790	-22.40	20230206	1111	25.02	20230926	1790	-22.40	20230206	1111	25.02	20230926	0.03	N	045510	500	161 억	85865	N	N	N	N
41	20231222	090500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1383	-19	5	-1.36	4246038	3055	18.47	1390	1390	1383	1822	982	1402	1389.87	0.27	0	-3	1465	1433	1417	1385	1369	1425	1377	161	420	500	1000	1	1	32209292	445	37.38	1.04	12	0.01	37.00	1328.00	1790	20230206	-22.74	1111	20230926	24.48	1790	-22.74	20230206	1111	24.48	20230926	1790	-22.74	20230206	1111	24.48	20230926	0.03	N	045510	500	161 억	85865	N	N	N	N
42	20231221	160458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1402	-27	5	-1.89	23257570	16529	47.23	1443	1449	1401	1857	1001	1429	1407.12	0.27	0	-306	1486	1457	1443	1414	1400	1450	1407	161	428	500	1020	1	1	32209292	452	37.89	1.06	12	0.05	37.00	1328.00	1790	20230206	-21.68	1111	20230926	26.19	1790	-21.68	20230206	1111	26.19	20230926	1790	-21.68	20230206	1111	26.19	20230926	0.03	N	045510	500	161 억	86133	N	N	N	N
43	20231221	150459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1408	-21	5	-1.47	17493566	12419	35.48	1443	1449	1401	1857	1001	1429	1408.61	0.27	0	1934	1486	1457	1443	1414	1400	1450	1407	161	428	500	1020	1	1	32209292	454	38.05	1.06	12	0.04	37.00	1328.00	1790	20230206	-21.34	1111	20230926	26.73	1790	-21.34	20230206	1111	26.73	20230926	1790	-21.34	20230206	1111	26.73	20230926	0.03	N	045510	500	161 억	86133	N	N	N	N
44	20231221	140458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1405	-24	5	-1.68	9458602	6706	19.16	1443	1449	1404	1857	1001	1429	1410.47	0.27	0	2006	1486	1457	1443	1414	1400	1450	1407	161	428	500	1020	1	1	32209292	453	37.97	1.06	12	0.02	37.00	1328.00	1790	20230206	-21.51	1111	20230926	26.46	1790	-21.51	20230206	1111	26.46	20230926	1790	-21.51	20230206	1111	26.46	20230926	0.03	N	045510	500	161 억	86133	N	N	N	N
45	20231221	130458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1425	-4	5	-0.28	1501658	1050	3.00	1443	1449	1420	1857	1001	1429	1430.15	0.27	0	-205	1486	1457	1443	1414	1400	1450	1407	161	428	500	1020	1	1	32209292	459	38.51	1.07	12	0.00	37.00	1328.00	1790	20230206	-20.39	1111	20230926	28.26	1790	-20.39	20230206	1111	28.26	20230926	1790	-20.39	20230206	1111	28.26	20230926	0.03	N	045510	500	161 억	86133	N	N	N	N
46	20231221	120500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1430	1	2	0.07	1199966	839	2.40	1443	1449	1420	1857	1001	1429	1430.23	0.27	0	-160	1486	1457	1443	1414	1400	1450	1407	161	428	500	1020	1	1	32209292	461	38.65	1.08	12	0.00	37.00	1328.00	1790	20230206	-20.11	1111	20230926	28.71	1790	-20.11	20230206	1111	28.71	20230926	1790	-20.11	20230206	1111	28.71	20230926	0.03	N	045510	500	161 억	86133	N	N	N	N
47	20231221	110500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1435	6	2	0.42	791929	554	1.58	1443	1449	1420	1857	1001	1429	1429.47	0.27	0	-65	1486	1457	1443	1414	1400	1450	1407	161	428	500	1020	1	1	32209292	462	38.78	1.08	12	0.00	37.00	1328.00	1790	20230206	-19.83	1111	20230926	29.16	1790	-19.83	20230206	1111	29.16	20230926	1790	-19.83	20230206	1111	29.16	20230926	0.03	N	045510	500	161 억	86133	N	N	N	N
48	20231221	100457	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1440	11	2	0.77	579498	405	1.16	1443	1449	1420	1857	1001	1429	1430.86	0.27	0	-56	1486	1457	1443	1414	1400	1450	1407	161	428	500	1020	1	1	32209292	464	38.92	1.08	12	0.00	37.00	1328.00	1790	20230206	-19.55	1111	20230926	29.61	1790	-19.55	20230206	1111	29.61	20230926	1790	-19.55	20230206	1111	29.61	20230926	0.03	N	045510	500	161 억	86133	N	N	N	N
49	20231221	090459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1449	20	2	1.40	108350	75	0.21	1443	1449	1443	1857	1001	1429	1444.67	0.27	0	0	1486	1457	1443	1414	1400	1450	1407	161	428	500	1020	1	1	32209292	467	39.16	1.09	12	0.00	37.00	1328.00	1790	20230206	-19.05	1111	20230926	30.42	1790	-19.05	20230206	1111	30.42	20230926	1790	-19.05	20230206	1111	30.42	20230926	0.03	N	045510	500	161 억	86133	N	N	N	N
50	20231220	160459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1429	-19	5	-1.31	50797131	34998	88.55	1440	1472	1429	1882	1014	1448	1451.43	0.29	0	-1642	1480	1464	1433	1417	1386	1472	1425	161	434	500	1040	1	1	32209292	460	38.62	1.08	12	0.11	37.00	1328.00	1790	20230206	-20.17	1111	20230926	28.62	1790	-20.17	20230206	1111	28.62	20230926	1790	-20.17	20230206	1111	28.62	20230926	0.03	N	045510	500	161 억	92037	N	N	N	N
51	20231220	150525	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1446	-2	5	-0.14	47580511	32758	82.88	1440	1472	1434	1882	1014	1448	1452.49	0.29	0	-1641	1480	1464	1433	1417	1386	1472	1425	161	434	500	1040	1	1	32209292	466	39.08	1.09	12	0.10	37.00	1328.00	1790	20230206	-19.22	1111	20230926	30.15	1790	-19.22	20230206	1111	30.15	20230926	1790	-19.22	20230206	1111	30.15	20230926	0.03	N	045510	500	161 억	92037	N	N	N	N
52	20231220	140532	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1449	1	2	0.07	39692094	27281	69.02	1440	1472	1437	1882	1014	1448	1454.94	0.29	0	-745	1480	1464	1433	1417	1386	1472	1425	161	434	500	1040	1	1	32209292	467	39.16	1.09	12	0.08	37.00	1328.00	1790	20230206	-19.05	1111	20230926	30.42	1790	-19.05	20230206	1111	30.42	20230926	1790	-19.05	20230206	1111	30.42	20230926	0.03	N	045510	500	161 억	92037	N	N	N	N
53	20231220	130528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1437	-11	5	-0.76	34208752	23490	59.43	1440	1472	1437	1882	1014	1448	1456.31	0.29	0	-745	1480	1464	1433	1417	1386	1472	1425	161	434	500	1040	1	1	32209292	463	38.84	1.08	12	0.07	37.00	1328.00	1790	20230206	-19.72	1111	20230926	29.34	1790	-19.72	20230206	1111	29.34	20230926	1790	-19.72	20230206	1111	29.34	20230926	0.03	N	045510	500	161 억	92037	N	N	N	N
54	20231220	120457	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1447	-1	5	-0.07	30502877	20915	52.92	1440	1472	1440	1882	1014	1448	1458.42	0.29	0	-743	1480	1464	1433	1417	1386	1472	1425	161	434	500	1040	1	1	32209292	466	39.11	1.09	12	0.06	37.00	1328.00	1790	20230206	-19.16	1111	20230926	30.24	1790	-19.16	20230206	1111	30.24	20230926	1790	-19.16	20230206	1111	30.24	20230926	0.03	N	045510	500	161 억	92037	N	N	N	N
55	20231220	110500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1453	5	2	0.35	19019636	12971	32.82	1440	1472	1440	1882	1014	1448	1466.32	0.29	0	37	1480	1464	1433	1417	1386	1472	1425	161	434	500	1040	1	1	32209292	468	39.27	1.09	12	0.04	37.00	1328.00	1790	20230206	-18.83	1111	20230926	30.78	1790	-18.83	20230206	1111	30.78	20230926	1790	-18.83	20230206	1111	30.78	20230926	0.03	N	045510	500	161 억	92037	N	N	N	N
56	20231220	100459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1458	10	2	0.69	14466380	9842	24.90	1440	1472	1440	1882	1014	1448	1469.86	0.29	0	26	1480	1464	1433	1417	1386	1472	1425	161	434	500	1040	1	1	32209292	470	39.41	1.10	12	0.03	37.00	1328.00	1790	20230206	-18.55	1111	20230926	31.23	1790	-18.55	20230206	1111	31.23	20230926	1790	-18.55	20230206	1111	31.23	20230926	0.03	N	045510	500	161 억	92037	N	N	N	N
57	20231220	090458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1458	10	2	0.69	689118	474	1.20	1440	1470	1440	1882	1014	1448	1453.84	0.29	0	12	1480	1464	1433	1417	1386	1472	1425	161	434	500	1040	1	1	32209292	470	39.41	1.10	12	0.00	37.00	1328.00	1790	20230206	-18.55	1111	20230926	31.23	1790	-18.55	20230206	1111	31.23	20230926	1790	-18.55	20230206	1111	31.23	20230926	0.03	N	045510	500	161 억	92037	N	N	N	N
58	20231219	160458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1448	27	2	1.90	56476234	39522	220.23	1402	1449	1402	1847	995	1421	1428.98	0.27	0	4273	1473	1446	1415	1388	1357	1460	1402	161	426	500	1020	1	1	32209292	466	39.14	1.09	12	0.12	37.00	1328.00	1790	20230206	-19.11	1111	20230926	30.33	1790	-19.11	20230206	1111	30.33	20230926	1790	-19.11	20230206	1111	30.33	20230926	0.03	N	045510	500	161 억	87764	N	N	N	N
59	20231219	150459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1448	27	2	1.90	45957397	32257	179.74	1402	1449	1402	1847	995	1421	1424.73	0.27	0	4495	1473	1446	1415	1388	1357	1460	1402	161	426	500	1020	1	1	32209292	466	39.14	1.09	12	0.10	37.00	1328.00	1790	20230206	-19.11	1111	20230926	30.33	1790	-19.11	20230206	1111	30.33	20230926	1790	-19.11	20230206	1111	30.33	20230926	0.03	N	045510	500	161 억	87764	N	N	N	N
60	20231219	140457	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1448	27	2	1.90	43386740	30480	169.84	1402	1449	1402	1847	995	1421	1423.45	0.27	0	4608	1473	1446	1415	1388	1357	1460	1402	161	426	500	1020	1	1	32209292	466	39.14	1.09	12	0.09	37.00	1328.00	1790	20230206	-19.11	1111	20230926	30.33	1790	-19.11	20230206	1111	30.33	20230926	1790	-19.11	20230206	1111	30.33	20230926	0.03	N	045510	500	161 억	87764	N	N	N	N
61	20231219	130459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1433	12	2	0.84	34837116	24512	136.59	1402	1445	1402	1847	995	1421	1421.23	0.27	0	4526	1473	1446	1415	1388	1357	1460	1402	161	426	500	1020	1	1	32209292	462	38.73	1.08	12	0.08	37.00	1328.00	1790	20230206	-19.94	1111	20230926	28.98	1790	-19.94	20230206	1111	28.98	20230926	1790	-19.94	20230206	1111	28.98	20230926	0.03	N	045510	500	161 억	87764	N	N	N	N
62	20231219	120500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1434	13	2	0.91	24439208	17289	96.34	1402	1445	1402	1847	995	1421	1413.57	0.27	0	4499	1473	1446	1415	1388	1357	1460	1402	161	426	500	1020	1	1	32209292	462	38.76	1.08	12	0.05	37.00	1328.00	1790	20230206	-19.89	1111	20230926	29.07	1790	-19.89	20230206	1111	29.07	20230926	1790	-19.89	20230206	1111	29.07	20230926	0.03	N	045510	500	161 억	87764	N	N	N	N
63	20231219	110500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1431	10	2	0.70	17090876	12127	67.57	1402	1445	1402	1847	995	1421	1409.32	0.27	0	4538	1473	1446	1415	1388	1357	1460	1402	161	426	500	1020	1	1	32209292	461	38.68	1.08	12	0.04	37.00	1328.00	1790	20230206	-20.06	1111	20230926	28.80	1790	-20.06	20230206	1111	28.80	20230926	1790	-20.06	20230206	1111	28.80	20230926	0.03	N	045510	500	161 억	87764	N	N	N	N
64	20231219	100457	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1433	12	2	0.84	16737832	11879	66.19	1402	1445	1402	1847	995	1421	1409.03	0.27	0	4582	1473	1446	1415	1388	1357	1460	1402	161	426	500	1020	1	1	32209292	462	38.73	1.08	12	0.04	37.00	1328.00	1790	20230206	-19.94	1111	20230926	28.98	1790	-19.94	20230206	1111	28.98	20230926	1790	-19.94	20230206	1111	28.98	20230926	0.03	N	045510	500	161 억	87764	N	N	N	N
65	20231219	090457	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1418	-3	5	-0.21	8503513	6064	33.79	1402	1418	1402	1847	995	1421	1402.29	0.27	0	3100	1473	1446	1415	1388	1357	1460	1402	161	426	500	1020	1	1	32209292	457	38.32	1.07	12	0.02	37.00	1328.00	1790	20230206	-20.78	1111	20230926	27.63	1790	-20.78	20230206	1111	27.63	20230926	1790	-20.78	20230206	1111	27.63	20230926	0.03	N	045510	500	161 억	87764	N	N	N	N
66	20231218	160457	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1421	39	2	2.82	25309041	17940	52.07	1410	1442	1384	1796	968	1382	1412.00	0.28	0	-3036	1448	1415	1396	1363	1344	1405	1353	161	414	500	990	1	1	32209292	458	38.41	1.07	12	0.06	37.00	1328.00	1790	20230206	-20.61	1111	20230926	27.90	1790	-20.61	20230206	1111	27.90	20230926	1790	-20.61	20230206	1111	27.90	20230926	0.01	N	045510	500	161 억	90803	N	N	N	N
67	20231218	150457	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1421	39	2	2.82	23983430	17006	49.36	1410	1442	1384	1796	968	1382	1411.58	0.28	0	-3074	1448	1415	1396	1363	1344	1405	1353	161	414	500	990	1	1	32209292	458	38.41	1.07	12	0.05	37.00	1328.00	1790	20230206	-20.61	1111	20230926	27.90	1790	-20.61	20230206	1111	27.90	20230926	1790	-20.61	20230206	1111	27.90	20230926	0.01	N	045510	500	161 억	90803	N	N	N	N
68	20231218	140455	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1420	38	2	2.75	21471748	15238	44.23	1410	1442	1384	1796	968	1382	1410.48	0.28	0	-3069	1448	1415	1396	1363	1344	1405	1353	161	414	500	990	1	1	32209292	457	38.38	1.07	12	0.05	37.00	1328.00	1790	20230206	-20.67	1111	20230926	27.81	1790	-20.67	20230206	1111	27.81	20230926	1790	-20.67	20230206	1111	27.81	20230926	0.01	N	045510	500	161 억	90803	N	N	N	N
69	20231218	130456	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1420	38	2	2.75	20817060	14775	42.89	1410	1442	1384	1796	968	1382	1410.36	0.28	0	-3069	1448	1415	1396	1363	1344	1405	1353	161	414	500	990	1	1	32209292	457	38.38	1.07	12	0.05	37.00	1328.00	1790	20230206	-20.67	1111	20230926	27.81	1790	-20.67	20230206	1111	27.81	20230926	1790	-20.67	20230206	1111	27.81	20230926	0.01	N	045510	500	161 억	90803	N	N	N	N
70	20231218	120452	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1413	31	2	2.24	20610034	14629	42.46	1410	1442	1384	1796	968	1382	1410.28	0.28	0	-3069	1448	1415	1396	1363	1344	1405	1353	161	414	500	990	1	1	32209292	455	38.19	1.06	12	0.05	37.00	1328.00	1790	20230206	-21.06	1111	20230926	27.18	1790	-21.06	20230206	1111	27.18	20230926	1790	-21.06	20230206	1111	27.18	20230926	0.01	N	045510	500	161 억	90803	N	N	N	N
71	20231218	110455	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1424	42	2	3.04	20214816	14349	41.65	1410	1442	1384	1796	968	1382	1410.26	0.28	0	-3069	1448	1415	1396	1363	1344	1405	1353	161	414	500	990	1	1	32209292	459	38.49	1.07	12	0.04	37.00	1328.00	1790	20230206	-20.45	1111	20230926	28.17	1790	-20.45	20230206	1111	28.17	20230926	1790	-20.45	20230206	1111	28.17	20230926	0.01	N	045510	500	161 억	90803	N	N	N	N
72	20231218	100454	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1403	21	2	1.52	11653385	8357	24.26	1410	1410	1384	1796	968	1382	1395.66	0.28	0	-268	1448	1415	1396	1363	1344	1405	1353	161	414	500	990	1	1	32209292	452	37.92	1.06	12	0.03	37.00	1328.00	1790	20230206	-21.62	1111	20230926	26.28	1790	-21.62	20230206	1111	26.28	20230926	1790	-21.62	20230206	1111	26.28	20230926	0.01	N	045510	500	161 억	90803	N	N	N	N
73	20231218	090451	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1403	21	2	1.52	1664717	1199	3.48	1410	1410	1384	1796	968	1382	1398.81	0.28	0	-29	1448	1415	1396	1363	1344	1405	1353	161	414	500	990	1	1	32209292	452	37.92	1.06	12	0.00	37.00	1328.00	1790	20230206	-21.62	1111	20230926	26.28	1790	-21.62	20230206	1111	26.28	20230926	1790	-21.62	20230206	1111	26.28	20230926	0.01	N	045510	500	161 억	90803	N	N	N	N
74	20231215	160453	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1382	-39	5	-2.74	47489951	34051	58.89	1416	1429	1377	1847	995	1421	1394.67	0.28	0	1658	1483	1451	1425	1393	1367	1468	1410	161	426	500	1020	1	1	32209292	445	37.35	1.04	12	0.11	37.00	1328.00	1790	20230206	-22.79	1111	20230926	24.39	1790	-22.79	20230206	1111	24.39	20230926	1790	-22.79	20230206	1111	24.39	20230926	0.01	N	045510	500	161 억	89145	N	N	N	N
75	20231215	150456	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1388	-33	5	-2.32	42686840	30578	52.88	1416	1429	1377	1847	995	1421	1396.00	0.28	0	4447	1483	1451	1425	1393	1367	1468	1410	161	426	500	1020	1	1	32209292	447	37.51	1.05	12	0.09	37.00	1328.00	1790	20230206	-22.46	1111	20230926	24.93	1790	-22.46	20230206	1111	24.93	20230926	1790	-22.46	20230206	1111	24.93	20230926	0.01	N	045510	500	161 억	89145	N	N	N	N
76	20231215	140455	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1390	-31	5	-2.18	41264242	29554	51.11	1416	1429	1377	1847	995	1421	1396.23	0.28	0	4523	1483	1451	1425	1393	1367	1468	1410	161	426	500	1020	1	1	32209292	448	37.57	1.05	12	0.09	37.00	1328.00	1790	20230206	-22.35	1111	20230926	25.11	1790	-22.35	20230206	1111	25.11	20230926	1790	-22.35	20230206	1111	25.11	20230926	0.01	N	045510	500	161 억	89145	N	N	N	N
77	20231215	130452	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1401	-20	5	-1.41	40245626	28821	49.84	1416	1429	1377	1847	995	1421	1396.40	0.28	0	4993	1483	1451	1425	1393	1367	1468	1410	161	426	500	1020	1	1	32209292	451	37.86	1.05	12	0.09	37.00	1328.00	1790	20230206	-21.73	1111	20230926	26.10	1790	-21.73	20230206	1111	26.10	20230926	1790	-21.73	20230206	1111	26.10	20230926	0.01	N	045510	500	161 억	89145	N	N	N	N
78	20231215	120453	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1393	-28	5	-1.97	37095836	26562	45.94	1416	1429	1377	1847	995	1421	1396.58	0.28	0	4995	1483	1451	1425	1393	1367	1468	1410	161	426	500	1020	1	1	32209292	449	37.65	1.05	12	0.08	37.00	1328.00	1790	20230206	-22.18	1111	20230926	25.38	1790	-22.18	20230206	1111	25.38	20230926	1790	-22.18	20230206	1111	25.38	20230926	0.01	N	045510	500	161 억	89145	N	N	N	N
79	20231215	110450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1407	-14	5	-0.99	34730887	24860	42.99	1416	1429	1377	1847	995	1421	1397.06	0.28	0	4035	1483	1451	1425	1393	1367	1468	1410	161	426	500	1020	1	1	32209292	453	38.03	1.06	12	0.08	37.00	1328.00	1790	20230206	-21.40	1111	20230926	26.64	1790	-21.40	20230206	1111	26.64	20230926	1790	-21.40	20230206	1111	26.64	20230926	0.01	N	045510	500	161 억	89145	N	N	N	N
80	20231215	100455	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1388	-33	5	-2.32	29471673	21081	36.46	1416	1429	1377	1847	995	1421	1398.02	0.28	0	3045	1483	1451	1425	1393	1367	1468	1410	161	426	500	1020	1	1	32209292	447	37.51	1.05	12	0.07	37.00	1328.00	1790	20230206	-22.46	1111	20230926	24.93	1790	-22.46	20230206	1111	24.93	20230926	1790	-22.46	20230206	1111	24.93	20230926	0.01	N	045510	500	161 억	89145	N	N	N	N
81	20231215	090453	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1416	-5	5	-0.35	2655118	1871	3.24	1416	1429	1411	1847	995	1421	1419.09	0.28	0	-35	1483	1451	1425	1393	1367	1468	1410	161	426	500	1020	1	1	32209292	456	38.27	1.07	12	0.01	37.00	1328.00	1790	20230206	-20.89	1111	20230926	27.45	1790	-20.89	20230206	1111	27.45	20230926	1790	-20.89	20230206	1111	27.45	20230926	0.01	N	045510	500	161 억	89145	N	N	N	N
82	20231214	160450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1421	11	2	0.78	83103280	57821	171.74	1410	1457	1399	1833	987	1410	1437.33	0.28	0	-559	1430	1420	1400	1390	1370	1425	1395	161	423	500	1010	1	1	32209292	458	38.41	1.07	12	0.18	37.00	1328.00	1790	20230206	-20.61	1111	20230926	27.90	1790	-20.61	20230206	1111	27.90	20230926	1790	-20.61	20230206	1111	27.90	20230926	0.01	N	045510	500	161 억	89704	N	N	N	N
83	20231214	150506	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1426	16	2	1.13	80790285	56185	166.88	1410	1457	1400	1833	987	1410	1438.02	0.28	0	-266	1430	1420	1400	1390	1370	1425	1395	161	423	500	1010	1	1	32209292	459	38.54	1.07	12	0.17	37.00	1328.00	1790	20230206	-20.34	1111	20230926	28.35	1790	-20.34	20230206	1111	28.35	20230926	1790	-20.34	20230206	1111	28.35	20230926	0.01	N	045510	500	161 억	89704	N	N	N	N
84	20231214	140501	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1434	24	2	1.70	64800219	44957	133.53	1410	1457	1410	1833	987	1410	1441.50	0.28	0	-1004	1430	1420	1400	1390	1370	1425	1395	161	423	500	1010	1	1	32209292	462	38.76	1.08	12	0.14	37.00	1328.00	1790	20230206	-19.89	1111	20230926	29.07	1790	-19.89	20230206	1111	29.07	20230926	1790	-19.89	20230206	1111	29.07	20230926	0.01	N	045510	500	161 억	89704	N	N	N	N
85	20231214	130502	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1440	30	2	2.13	57731541	40069	119.02	1410	1457	1410	1833	987	1410	1440.93	0.28	0	-473	1430	1420	1400	1390	1370	1425	1395	161	423	500	1010	1	1	32209292	464	38.92	1.08	12	0.12	37.00	1328.00	1790	20230206	-19.55	1111	20230926	29.61	1790	-19.55	20230206	1111	29.61	20230926	1790	-19.55	20230206	1111	29.61	20230926	0.01	N	045510	500	161 억	89704	N	N	N	N
86	20231214	120513	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1439	29	2	2.06	54153667	37574	111.60	1410	1457	1410	1833	987	1410	1441.40	0.28	0	-812	1430	1420	1400	1390	1370	1425	1395	161	423	500	1010	1	1	32209292	463	38.89	1.08	12	0.12	37.00	1328.00	1790	20230206	-19.61	1111	20230926	29.52	1790	-19.61	20230206	1111	29.52	20230926	1790	-19.61	20230206	1111	29.52	20230926	0.01	N	045510	500	161 억	89704	N	N	N	N
87	20231214	110452	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1437	27	2	1.91	53190198	36903	109.61	1410	1457	1410	1833	987	1410	1441.50	0.28	0	-808	1430	1420	1400	1390	1370	1425	1395	161	423	500	1010	1	1	32209292	463	38.84	1.08	12	0.11	37.00	1328.00	1790	20230206	-19.72	1111	20230926	29.34	1790	-19.72	20230206	1111	29.34	20230926	1790	-19.72	20230206	1111	29.34	20230926	0.01	N	045510	500	161 억	89704	N	N	N	N
88	20231214	100447	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1450	40	2	2.84	44046269	30525	90.67	1410	1457	1410	1833	987	1410	1443.14	0.28	0	-469	1430	1420	1400	1390	1370	1425	1395	161	423	500	1010	1	1	32209292	467	39.19	1.09	12	0.09	37.00	1328.00	1790	20230206	-18.99	1111	20230926	30.51	1790	-18.99	20230206	1111	30.51	20230926	1790	-18.99	20230206	1111	30.51	20230926	0.01	N	045510	500	161 억	89704	N	N	N	N
89	20231214	090431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1426	16	2	1.13	8495770	5987	17.78	1410	1450	1410	1833	987	1410	1419.30	0.28	0	122	1430	1420	1400	1390	1370	1425	1395	161	423	500	1010	1	1	32209292	459	38.54	1.07	12	0.02	37.00	1328.00	1790	20230206	-20.34	1111	20230926	28.35	1790	-20.34	20230206	1111	28.35	20230926	1790	-20.34	20230206	1111	28.35	20230926	0.01	N	045510	500	161 억	89704	N	N	N	N
90	20231213	160450	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1410	20	2	1.44	46875013	33527	123.89	1390	1410	1380	1807	973	1390	1398.13	0.28	0	-1758	1435	1412	1387	1364	1339	1424	1376	161	417	500	1000	1	1	32209292	454	38.11	1.06	12	0.10	37.00	1328.00	1790	20230206	-21.23	1111	20230926	26.91	1790	-21.23	20230206	1111	26.91	20230926	1790	-21.23	20230206	1111	26.91	20230926	0.01	N	045510	500	161 억	91462	N	N	N	N
91	20231213	150500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1405	15	2	1.08	44574972	31895	117.86	1390	1410	1380	1807	973	1390	1397.55	0.28	0	-1859	1435	1412	1387	1364	1339	1424	1376	161	417	500	1000	1	1	32209292	453	37.97	1.06	12	0.10	37.00	1328.00	1790	20230206	-21.51	1111	20230926	26.46	1790	-21.51	20230206	1111	26.46	20230926	1790	-21.51	20230206	1111	26.46	20230926	0.01	N	045510	500	161 억	91462	N	N	N	N
92	20231213	140501	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1407	17	2	1.22	34741539	24851	91.83	1390	1410	1380	1807	973	1390	1397.99	0.28	0	-1874	1435	1412	1387	1364	1339	1424	1376	161	417	500	1000	1	1	32209292	453	38.03	1.06	12	0.08	37.00	1328.00	1790	20230206	-21.40	1111	20230926	26.64	1790	-21.40	20230206	1111	26.64	20230926	1790	-21.40	20230206	1111	26.64	20230926	0.01	N	045510	500	161 억	91462	N	N	N	N
93	20231213	130459	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1410	20	2	1.44	29063168	20806	76.88	1390	1410	1380	1807	973	1390	1396.86	0.28	0	89	1435	1412	1387	1364	1339	1424	1376	161	417	500	1000	1	1	32209292	454	38.11	1.06	12	0.06	37.00	1328.00	1790	20230206	-21.23	1111	20230926	26.91	1790	-21.23	20230206	1111	26.91	20230926	1790	-21.23	20230206	1111	26.91	20230926	0.01	N	045510	500	161 억	91462	N	N	N	N
94	20231213	120458	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1409	19	2	1.37	22771506	16339	60.38	1390	1410	1380	1807	973	1390	1393.69	0.28	0	292	1435	1412	1387	1364	1339	1424	1376	161	417	500	1000	1	1	32209292	454	38.08	1.06	12	0.05	37.00	1328.00	1790	20230206	-21.28	1111	20230926	26.82	1790	-21.28	20230206	1111	26.82	20230926	1790	-21.28	20230206	1111	26.82	20230926	0.01	N	045510	500	161 억	91462	N	N	N	N
95	20231213	110500	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1389	-1	5	-0.07	15465770	11117	41.08	1390	1404	1380	1807	973	1390	1391.18	0.28	0	26	1435	1412	1387	1364	1339	1424	1376	161	417	500	1000	1	1	32209292	447	37.54	1.05	12	0.03	37.00	1328.00	1790	20230206	-22.40	1111	20230926	25.02	1790	-22.40	20230206	1111	25.02	20230926	1790	-22.40	20230206	1111	25.02	20230926	0.01	N	045510	500	161 억	91462	N	N	N	N
96	20231213	100503	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1400	10	2	0.72	10678498	7683	28.39	1390	1400	1380	1807	973	1390	1389.89	0.28	0	31	1435	1412	1387	1364	1339	1424	1376	161	417	500	1000	1	1	32209292	451	37.84	1.05	12	0.02	37.00	1328.00	1790	20230206	-21.79	1111	20230926	26.01	1790	-21.79	20230206	1111	26.01	20230926	1790	-21.79	20230206	1111	26.01	20230926	0.01	N	045510	500	161 억	91462	N	N	N	N
97	20231213	090454	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1390	0	3	0.00	12510	9	0.03	1390	1390	1390	1807	973	1390	1390.00	0.28	0	0	1435	1412	1387	1364	1339	1424	1376	161	417	500	1000	1	1	32209292	448	37.57	1.05	12	0.00	37.00	1328.00	1790	20230206	-22.35	1111	20230926	25.11	1790	-22.35	20230206	1111	25.11	20230926	1790	-22.35	20230206	1111	25.11	20230926	0.01	N	045510	500	161 억	91462	N	N	N	N
98	20231212	160439	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1390	8	2	0.58	37328143	27062	86.39	1382	1410	1362	1796	968	1382	1379.36	0.29	0	-996	1428	1404	1390	1366	1352	1417	1379	161	414	500	990	1	1	32209292	448	37.57	1.05	12	0.08	37.00	1328.00	1790	20230206	-22.35	1111	20230926	25.11	1790	-22.35	20230206	1111	25.11	20230926	1790	-22.35	20230206	1111	25.11	20230926	0.01	N	045510	500	161 억	92458	N	N	N	N
99	20231212	150444	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1374	-8	5	-0.58	33766174	24489	78.18	1382	1410	1362	1796	968	1382	1378.83	0.29	0	-998	1428	1404	1390	1366	1352	1417	1379	161	414	500	990	1	1	32209292	443	37.14	1.03	12	0.08	37.00	1328.00	1790	20230206	-23.24	1111	20230926	23.67	1790	-23.24	20230206	1111	23.67	20230926	1790	-23.24	20230206	1111	23.67	20230926	0.01	N	045510	500	161 억	92458	N	N	N	N
100	20231212	140426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1372	-10	5	-0.72	23604262	17058	54.45	1382	1410	1370	1796	968	1382	1383.76	0.29	0	-1220	1428	1404	1390	1366	1352	1417	1379	161	414	500	990	1	1	32209292	442	37.08	1.03	12	0.05	37.00	1328.00	1790	20230206	-23.35	1111	20230926	23.49	1790	-23.35	20230206	1111	23.49	20230926	1790	-23.35	20230206	1111	23.49	20230926	0.01	N	045510	500	161 억	92458	N	N	N	N
101	20231212	130423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1391	9	2	0.65	12650901	9126	29.13	1382	1410	1376	1796	968	1382	1386.25	0.29	0	-946	1428	1404	1390	1366	1352	1417	1379	161	414	500	990	1	1	32209292	448	37.59	1.05	12	0.03	37.00	1328.00	1790	20230206	-22.29	1111	20230926	25.20	1790	-22.29	20230206	1111	25.20	20230926	1790	-22.29	20230206	1111	25.20	20230926	0.01	N	045510	500	161 억	92458	N	N	N	N
102	20231212	120421	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1391	9	2	0.65	10625132	7657	24.44	1382	1410	1382	1796	968	1382	1387.64	0.29	0	-948	1428	1404	1390	1366	1352	1417	1379	161	414	500	990	1	1	32209292	448	37.59	1.05	12	0.02	37.00	1328.00	1790	20230206	-22.29	1111	20230926	25.20	1790	-22.29	20230206	1111	25.20	20230926	1790	-22.29	20230206	1111	25.20	20230926	0.01	N	045510	500	161 억	92458	N	N	N	N
103	20231212	110426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1382	0	3	0.00	8631627	6215	19.84	1382	1410	1382	1796	968	1382	1388.84	0.29	0	-950	1428	1404	1390	1366	1352	1417	1379	161	414	500	990	1	1	32209292	445	37.35	1.04	12	0.02	37.00	1328.00	1790	20230206	-22.79	1111	20230926	24.39	1790	-22.79	20230206	1111	24.39	20230926	1790	-22.79	20230206	1111	24.39	20230926	0.01	N	045510	500	161 억	92458	N	N	N	N
104	20231212	100443	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1391	9	2	0.65	5024767	3611	11.53	1382	1410	1382	1796	968	1382	1391.52	0.29	0	424	1428	1404	1390	1366	1352	1417	1379	161	414	500	990	1	1	32209292	448	37.59	1.05	12	0.01	37.00	1328.00	1790	20230206	-22.29	1111	20230926	25.20	1790	-22.29	20230206	1111	25.20	20230926	1790	-22.29	20230206	1111	25.20	20230926	0.01	N	045510	500	161 억	92458	N	N	N	N
105	20231212	090440	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1408	26	2	1.88	437639	316	1.01	1382	1410	1382	1796	968	1382	1384.93	0.29	0	140	1428	1404	1390	1366	1352	1417	1379	161	414	500	990	1	1	32209292	454	38.05	1.06	12	0.00	37.00	1328.00	1790	20230206	-21.34	1111	20230926	26.73	1790	-21.34	20230206	1111	26.73	20230926	1790	-21.34	20230206	1111	26.73	20230926	0.01	N	045510	500	161 억	92458	N	N	N	N
106	20231211	160442	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1382	6	2	0.44	43038787	30942	9.68	1378	1414	1376	1788	964	1376	1390.95	0.23	-20030	-2072	1493	1434	1387	1328	1281	1411	1305	161	412	500	990	1	1	32209292	445	37.35	1.04	12	0.10	37.00	1328.00	1790	20230206	-22.79	1111	20230926	24.39	1790	-22.79	20230206	1111	24.39	20230926	1790	-22.79	20230206	1111	24.39	20230926	0.01	N	045510	500	161 억	74500	N	N	N	N
107	20231211	150440	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1388	12	2	0.87	32593917	23360	7.31	1378	1414	1377	1788	964	1376	1395.29	0.23	-20030	-2102	1493	1434	1387	1328	1281	1411	1305	161	412	500	990	1	1	32209292	447	37.51	1.05	12	0.07	37.00	1328.00	1790	20230206	-22.46	1111	20230926	24.93	1790	-22.46	20230206	1111	24.93	20230926	1790	-22.46	20230206	1111	24.93	20230926	0.01	N	045510	500	161 억	74500	N	N	N	N
108	20231211	140441	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1392	16	2	1.16	31721291	22729	7.11	1378	1414	1377	1788	964	1376	1395.63	0.23	-20030	-2080	1493	1434	1387	1328	1281	1411	1305	161	412	500	990	1	1	32209292	448	37.62	1.05	12	0.07	37.00	1328.00	1790	20230206	-22.23	1111	20230926	25.29	1790	-22.23	20230206	1111	25.29	20230926	1790	-22.23	20230206	1111	25.29	20230926	0.01	N	045510	500	161 억	74500	N	N	N	N
109	20231211	130442	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1386	10	2	0.73	31546726	22603	7.07	1378	1414	1377	1788	964	1376	1395.69	0.23	-20030	-2088	1493	1434	1387	1328	1281	1411	1305	161	412	500	990	1	1	32209292	446	37.46	1.04	12	0.07	37.00	1328.00	1790	20230206	-22.57	1111	20230926	24.75	1790	-22.57	20230206	1111	24.75	20230926	1790	-22.57	20230206	1111	24.75	20230926	0.01	N	045510	500	161 억	74500	N	N	N	N
110	20231211	120441	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1388	12	2	0.87	30875216	22119	6.92	1378	1414	1377	1788	964	1376	1395.87	0.23	-20030	-2088	1493	1434	1387	1328	1281	1411	1305	161	412	500	990	1	1	32209292	447	37.51	1.05	12	0.07	37.00	1328.00	1790	20230206	-22.46	1111	20230926	24.93	1790	-22.46	20230206	1111	24.93	20230926	1790	-22.46	20230206	1111	24.93	20230926	0.01	N	045510	500	161 억	74500	N	N	N	N
111	20231211	110439	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1398	22	2	1.60	22742383	16299	5.10	1378	1414	1377	1788	964	1376	1395.32	0.23	-20030	-2066	1493	1434	1387	1328	1281	1411	1305	161	412	500	990	1	1	32209292	450	37.78	1.05	12	0.05	37.00	1328.00	1790	20230206	-21.90	1111	20230926	25.83	1790	-21.90	20230206	1111	25.83	20230926	1790	-21.90	20230206	1111	25.83	20230926	0.01	N	045510	500	161 억	74500	N	N	N	N
112	20231211	100440	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1402	26	2	1.89	16190516	11629	3.64	1378	1414	1377	1788	964	1376	1392.25	0.23	-20030	-1012	1493	1434	1387	1328	1281	1411	1305	161	412	500	990	1	1	32209292	452	37.89	1.06	12	0.04	37.00	1328.00	1790	20230206	-21.68	1111	20230926	26.19	1790	-21.68	20230206	1111	26.19	20230926	1790	-21.68	20230206	1111	26.19	20230926	0.01	N	045510	500	161 억	74500	N	N	N	N
113	20231211	090437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1389	13	2	0.94	5568931	4031	1.26	1378	1400	1377	1788	964	1376	1381.53	0.23	-20030	-1973	1493	1434	1387	1328	1281	1411	1305	161	412	500	990	1	1	32209292	447	37.54	1.05	12	0.01	37.00	1328.00	1790	20230206	-22.40	1111	20230926	25.02	1790	-22.40	20230206	1111	25.02	20230926	1790	-22.40	20230206	1111	25.02	20230926	0.01	N	045510	500	161 억	74500	N	N	N	N
114	20231208	160435	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1376	-34	5	-2.41	439356770	319030	372.64	1413	1446	1340	1833	987	1410	1377.16	0.23	0	14431	1522	1466	1438	1382	1354	1452	1368	161	423	500	1010	1	1	32209292	443	37.19	1.04	12	0.99	37.00	1328.00	1790	20230206	-23.13	1111	20230926	23.85	1790	-23.13	20230206	1111	23.85	20230926	1790	-23.13	20230206	1111	23.85	20230926	0.01	N	045510	500	161 억	74500	N	N	N	N
115	20231208	150437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1366	-44	5	-3.12	436996948	317314	370.64	1413	1446	1340	1833	987	1410	1377.18	0.23	0	14540	1522	1466	1438	1382	1354	1452	1368	161	423	500	1010	1	1	32209292	440	36.92	1.03	12	0.99	37.00	1328.00	1790	20230206	-23.69	1111	20230926	22.95	1790	-23.69	20230206	1111	22.95	20230926	1790	-23.69	20230206	1111	22.95	20230926	0.01	N	045510	500	161 억	74500	N	N	N	N
116	20231208	140436	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1357	-53	5	-3.76	390734215	283072	330.64	1413	1446	1350	1833	987	1410	1380.34	0.23	0	33247	1522	1466	1438	1382	1354	1452	1368	161	423	500	1010	1	1	32209292	437	36.68	1.02	12	0.88	37.00	1328.00	1790	20230206	-24.19	1111	20230926	22.14	1790	-24.19	20230206	1111	22.14	20230926	1790	-24.19	20230206	1111	22.14	20230926	0.01	N	045510	500	161 억	74500	N	N	N	N
117	20231208	130435	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1363	-47	5	-3.33	346757023	250620	292.74	1413	1446	1351	1833	987	1410	1383.60	0.23	0	29296	1522	1466	1438	1382	1354	1452	1368	161	423	500	1010	1	1	32209292	439	36.84	1.03	12	0.78	37.00	1328.00	1790	20230206	-23.85	1111	20230926	22.68	1790	-23.85	20230206	1111	22.68	20230926	1790	-23.85	20230206	1111	22.68	20230926	0.01	N	045510	500	161 억	74500	N	N	N	N
118	20231208	120432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1390	-20	5	-1.42	295887676	213155	248.98	1413	1446	1359	1833	987	1410	1388.13	0.23	0	28005	1522	1466	1438	1382	1354	1452	1368	161	423	500	1010	1	1	32209292	448	37.57	1.05	12	0.66	37.00	1328.00	1790	20230206	-22.35	1111	20230926	25.11	1790	-22.35	20230206	1111	25.11	20230926	1790	-22.35	20230206	1111	25.11	20230926	0.01	N	045510	500	161 억	74500	N	N	N	N
119	20231208	110431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1407	-3	5	-0.21	90489653	64058	74.82	1413	1446	1405	1833	987	1410	1412.62	0.23	0	16122	1522	1466	1438	1382	1354	1452	1368	161	423	500	1010	1	1	32209292	453	38.03	1.06	12	0.20	37.00	1328.00	1790	20230206	-21.40	1111	20230926	26.64	1790	-21.40	20230206	1111	26.64	20230926	1790	-21.40	20230206	1111	26.64	20230926	0.01	N	045510	500	161 억	74500	N	N	N	N
120	20231208	100437	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1440	30	2	2.13	42430847	30028	35.07	1413	1446	1405	1833	987	1410	1413.04	0.23	0	2570	1522	1466	1438	1382	1354	1452	1368	161	423	500	1010	1	1	32209292	464	38.92	1.08	12	0.09	37.00	1328.00	1790	20230206	-19.55	1111	20230926	29.61	1790	-19.55	20230206	1111	29.61	20230926	1790	-19.55	20230206	1111	29.61	20230926	0.01	N	045510	500	161 억	74500	N	N	N	N
121	20231208	090432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1415	5	2	0.35	890230	630	0.74	1413	1415	1413	1833	987	1410	1413.06	0.23	0	20	1522	1466	1438	1382	1354	1452	1368	161	423	500	1010	1	1	32209292	456	38.24	1.07	12	0.00	37.00	1328.00	1790	20230206	-20.95	1111	20230926	27.36	1790	-20.95	20230206	1111	27.36	20230926	1790	-20.95	20230206	1111	27.36	20230926	0.01	N	045510	500	161 억	74500	N	N	N	N
122	20231207	160431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1410	-35	5	-2.42	122738230	85002	253.76	1416	1494	1410	1878	1012	1445	1444.58	0.21	0	6780	1555	1500	1453	1398	1351	1527	1425	161	433	500	1040	1	1	32209292	454	38.11	1.06	12	0.26	37.00	1328.00	1790	20230206	-21.23	1111	20230926	26.91	1790	-21.23	20230206	1111	26.91	20230926	1790	-21.23	20230206	1111	26.91	20230926	0.02	N	045510	500	161 억	67524	N	N	N	N
123	20231207	150433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1456	11	2	0.76	98831037	68242	203.73	1416	1494	1416	1878	1012	1445	1448.24	0.21	0	11434	1555	1500	1453	1398	1351	1527	1425	161	433	500	1040	1	1	32209292	469	39.35	1.10	12	0.21	37.00	1328.00	1790	20230206	-18.66	1111	20230926	31.05	1790	-18.66	20230206	1111	31.05	20230926	1790	-18.66	20230206	1111	31.05	20230926	0.02	N	045510	500	161 억	67524	N	N	N	N
124	20231207	140431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1461	16	2	1.11	97245745	67146	200.45	1416	1494	1416	1878	1012	1445	1448.27	0.21	0	11466	1555	1500	1453	1398	1351	1527	1425	161	433	500	1040	1	1	32209292	471	39.49	1.10	12	0.21	37.00	1328.00	1790	20230206	-18.38	1111	20230926	31.50	1790	-18.38	20230206	1111	31.50	20230926	1790	-18.38	20230206	1111	31.50	20230926	0.02	N	045510	500	161 억	67524	N	N	N	N
125	20231207	130432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1451	6	2	0.42	94177564	65037	194.16	1416	1494	1416	1878	1012	1445	1448.06	0.21	0	11500	1555	1500	1453	1398	1351	1527	1425	161	433	500	1040	1	1	32209292	467	39.22	1.09	12	0.20	37.00	1328.00	1790	20230206	-18.94	1111	20230926	30.60	1790	-18.94	20230206	1111	30.60	20230926	1790	-18.94	20230206	1111	30.60	20230926	0.02	N	045510	500	161 억	67524	N	N	N	N
126	20231207	120433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1453	8	2	0.55	94016983	64926	193.83	1416	1494	1416	1878	1012	1445	1448.06	0.21	0	11434	1555	1500	1453	1398	1351	1527	1425	161	433	500	1040	1	1	32209292	468	39.27	1.09	12	0.20	37.00	1328.00	1790	20230206	-18.83	1111	20230926	30.78	1790	-18.83	20230206	1111	30.78	20230926	1790	-18.83	20230206	1111	30.78	20230926	0.02	N	045510	500	161 억	67524	N	N	N	N
127	20231207	110430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1473	28	2	1.94	89042940	61481	183.54	1416	1494	1416	1878	1012	1445	1448.30	0.21	0	9445	1555	1500	1453	1398	1351	1527	1425	161	433	500	1040	1	1	32209292	474	39.81	1.11	12	0.19	37.00	1328.00	1790	20230206	-17.71	1111	20230926	32.58	1790	-17.71	20230206	1111	32.58	20230926	1790	-17.71	20230206	1111	32.58	20230926	0.02	N	045510	500	161 억	67524	N	N	N	N
128	20231207	100429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1464	19	2	1.31	12191516	8329	24.86	1416	1494	1416	1878	1012	1445	1463.74	0.21	0	3686	1555	1500	1453	1398	1351	1527	1425	161	433	500	1040	1	1	32209292	472	39.57	1.10	12	0.03	37.00	1328.00	1790	20230206	-18.21	1111	20230926	31.77	1790	-18.21	20230206	1111	31.77	20230926	1790	-18.21	20230206	1111	31.77	20230926	0.02	N	045510	500	161 억	67524	N	N	N	N
129	20231207	090434	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1445	0	3	0.00	1691017	1180	3.52	1416	1445	1416	1878	1012	1445	1433.07	0.21	0	-41	1555	1500	1453	1398	1351	1527	1425	161	433	500	1040	1	1	32209292	465	39.05	1.09	12	0.00	37.00	1328.00	1790	20230206	-19.27	1111	20230926	30.06	1790	-19.27	20230206	1111	30.06	20230926	1790	-19.27	20230206	1111	30.06	20230926	0.02	N	045510	500	161 억	67524	N	N	N	N
130	20231206	160425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1445	-6	5	-0.41	48237854	33484	64.95	1420	1508	1406	1886	1016	1451	1440.62	0.21	0	970	1519	1485	1468	1434	1417	1476	1425	161	435	500	1040	1	1	32209292	465	39.05	1.09	12	0.10	37.00	1328.00	1790	20230206	-19.27	1111	20230926	30.06	1790	-19.27	20230206	1111	30.06	20230926	1790	-19.27	20230206	1111	30.06	20230926	0.02	N	045510	500	161 억	66553	N	N	N	N
131	20231206	150433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1465	14	2	0.96	47019866	32641	63.32	1420	1508	1406	1886	1016	1451	1440.52	0.21	0	986	1519	1485	1468	1434	1417	1476	1425	161	435	500	1040	1	1	32209292	472	39.59	1.10	12	0.10	37.00	1328.00	1790	20230206	-18.16	1111	20230926	31.86	1790	-18.16	20230206	1111	31.86	20230926	1790	-18.16	20230206	1111	31.86	20230926	0.02	N	045510	500	161 억	66553	N	N	N	N
132	20231206	140432	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1465	14	2	0.96	45512957	31611	61.32	1420	1508	1406	1886	1016	1451	1439.78	0.21	0	1024	1519	1485	1468	1434	1417	1476	1425	161	435	500	1040	1	1	32209292	472	39.59	1.10	12	0.10	37.00	1328.00	1790	20230206	-18.16	1111	20230926	31.86	1790	-18.16	20230206	1111	31.86	20230926	1790	-18.16	20230206	1111	31.86	20230926	0.02	N	045510	500	161 억	66553	N	N	N	N
133	20231206	130428	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1482	31	2	2.14	41789104	29070	56.39	1420	1508	1406	1886	1016	1451	1437.53	0.21	0	1165	1519	1485	1468	1434	1417	1476	1425	161	435	500	1040	1	1	32209292	477	40.05	1.12	12	0.09	37.00	1328.00	1790	20230206	-17.21	1111	20230926	33.39	1790	-17.21	20230206	1111	33.39	20230926	1790	-17.21	20230206	1111	33.39	20230926	0.02	N	045510	500	161 억	66553	N	N	N	N
134	20231206	120427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1490	39	2	2.69	36325274	25373	49.22	1420	1508	1406	1886	1016	1451	1431.65	0.21	0	1268	1519	1485	1468	1434	1417	1476	1425	161	435	500	1040	1	1	32209292	480	40.27	1.12	12	0.08	37.00	1328.00	1790	20230206	-16.76	1111	20230926	34.11	1790	-16.76	20230206	1111	34.11	20230926	1790	-16.76	20230206	1111	34.11	20230926	0.02	N	045510	500	161 억	66553	N	N	N	N
135	20231206	110433	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1409	-42	5	-2.89	23400662	16486	31.98	1420	1450	1406	1886	1016	1451	1419.43	0.21	0	4867	1519	1485	1468	1434	1417	1476	1425	161	435	500	1040	1	1	32209292	454	38.08	1.06	12	0.05	37.00	1328.00	1790	20230206	-21.28	1111	20230926	26.82	1790	-21.28	20230206	1111	26.82	20230926	1790	-21.28	20230206	1111	26.82	20230926	0.02	N	045510	500	161 억	66553	N	N	N	N
136	20231206	100429	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1419	-32	5	-2.21	19892629	14015	27.19	1420	1450	1406	1886	1016	1451	1419.38	0.21	0	4342	1519	1485	1468	1434	1417	1476	1425	161	435	500	1040	1	1	32209292	457	38.35	1.07	12	0.04	37.00	1328.00	1790	20230206	-20.73	1111	20230926	27.72	1790	-20.73	20230206	1111	27.72	20230926	1790	-20.73	20230206	1111	27.72	20230926	0.02	N	045510	500	161 억	66553	N	N	N	N
137	20231206	090430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1441	-10	5	-0.69	1287269	902	1.75	1420	1450	1420	1886	1016	1451	1427.13	0.21	0	22	1519	1485	1468	1434	1417	1476	1425	161	435	500	1040	1	1	32209292	464	38.95	1.09	12	0.00	37.00	1328.00	1790	20230206	-19.50	1111	20230926	29.70	1790	-19.50	20230206	1111	29.70	20230926	1790	-19.50	20230206	1111	29.70	20230926	0.02	N	045510	500	161 억	66553	N	N	N	N
138	20231205	160431	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1451	-48	5	-3.20	75895749	51450	51.53	1499	1502	1451	1948	1050	1499	1475.14	0.21	0	-1578	1554	1526	1503	1475	1452	1515	1464	161	449	500	1070	1	1	32209292	467	39.22	1.09	12	0.16	37.00	1328.00	1790	20230206	-18.94	1111	20230926	30.60	1790	-18.94	20230206	1111	30.60	20230926	1790	-18.94	20230206	1111	30.60	20230926	0.01	N	045510	500	161 억	68131	N	N	N	N
139	20231205	150430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1476	-23	5	-1.53	68864223	46639	46.71	1499	1502	1460	1948	1050	1499	1476.54	0.21	0	-1554	1554	1526	1503	1475	1452	1515	1464	161	449	500	1070	1	1	32209292	475	39.89	1.11	12	0.14	37.00	1328.00	1790	20230206	-17.54	1111	20230926	32.85	1790	-17.54	20230206	1111	32.85	20230926	1790	-17.54	20230206	1111	32.85	20230926	0.01	N	045510	500	161 억	68131	N	N	N	N
140	20231205	140430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1500	1	2	0.07	58003902	39343	39.40	1499	1502	1460	1948	1050	1499	1474.31	0.21	0	495	1554	1526	1503	1475	1452	1515	1464	161	449	500	1070	1	1	32209292	483	40.54	1.13	12	0.12	37.00	1328.00	1790	20230206	-16.20	1111	20230926	35.01	1790	-16.20	20230206	1111	35.01	20230926	1790	-16.20	20230206	1111	35.01	20230926	0.01	N	045510	500	161 억	68131	N	N	N	N
141	20231205	130430	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1490	-9	5	-0.60	53549425	36351	36.41	1499	1502	1460	1948	1050	1499	1473.12	0.21	0	1869	1554	1526	1503	1475	1452	1515	1464	161	449	500	1070	1	1	32209292	480	40.27	1.12	12	0.11	37.00	1328.00	1790	20230206	-16.76	1111	20230926	34.11	1790	-16.76	20230206	1111	34.11	20230926	1790	-16.76	20230206	1111	34.11	20230926	0.01	N	045510	500	161 억	68131	N	N	N	N
142	20231205	120427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1502	3	2	0.20	47393649	32199	32.25	1499	1502	1460	1948	1050	1499	1471.90	0.21	0	-4	1554	1526	1503	1475	1452	1515	1464	161	449	500	1070	1	1	32209292	484	40.59	1.13	12	0.10	37.00	1328.00	1790	20230206	-16.09	1111	20230926	35.19	1790	-16.09	20230206	1111	35.19	20230926	1790	-16.09	20230206	1111	35.19	20230926	0.01	N	045510	500	161 억	68131	N	N	N	N
143	20231205	110427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1463	-36	5	-2.40	25763111	17514	17.54	1499	1499	1460	1948	1050	1499	1471.00	0.21	0	456	1554	1526	1503	1475	1452	1515	1464	161	449	500	1070	1	1	32209292	471	39.54	1.10	12	0.05	37.00	1328.00	1790	20230206	-18.27	1111	20230926	31.68	1790	-18.27	20230206	1111	31.68	20230926	1790	-18.27	20230206	1111	31.68	20230926	0.01	N	045510	500	161 억	68131	N	N	N	N
144	20231205	100427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1473	-26	5	-1.73	15051502	10207	10.22	1499	1499	1460	1948	1050	1499	1474.63	0.21	0	479	1554	1526	1503	1475	1452	1515	1464	161	449	500	1070	1	1	32209292	474	39.81	1.11	12	0.03	37.00	1328.00	1790	20230206	-17.71	1111	20230926	32.58	1790	-17.71	20230206	1111	32.58	20230926	1790	-17.71	20230206	1111	32.58	20230926	0.01	N	045510	500	161 억	68131	N	N	N	N
145	20231205	090426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1497	-2	5	-0.13	572518	382	0.38	1499	1499	1497	1948	1050	1499	1498.74	0.21	0	0	1554	1526	1503	1475	1452	1515	1464	161	449	500	1070	1	1	32209292	482	40.46	1.13	12	0.00	37.00	1328.00	1790	20230206	-16.37	1111	20230926	34.74	1790	-16.37	20230206	1111	34.74	20230926	1790	-16.37	20230206	1111	34.74	20230926	0.01	N	045510	500	161 억	68131	N	N	N	N
146	20231204	160426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1499	-5	5	-0.33	149177403	99724	49.81	1504	1531	1480	1955	1053	1504	1495.90	0.21	0	124	1584	1543	1479	1438	1374	1564	1459	161	451	500	1080	1	1	32209292	483	40.51	1.13	12	0.31	37.00	1328.00	1790	20230206	-16.26	1111	20230926	34.92	1790	-16.26	20230206	1111	34.92	20230926	1790	-16.26	20230206	1111	34.92	20230926	0.01	N	045510	500	161 억	68007	N	N	N	N
147	20231204	150427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1505	1	2	0.07	137605143	92008	45.96	1504	1531	1480	1955	1053	1504	1495.58	0.21	0	123	1584	1543	1479	1438	1374	1564	1459	161	451	500	1080	1	1	32209292	485	40.68	1.13	12	0.29	37.00	1328.00	1790	20230206	-15.92	1111	20230926	35.46	1790	-15.92	20230206	1111	35.46	20230926	1790	-15.92	20230206	1111	35.46	20230926	0.01	N	045510	500	161 억	68007	N	N	N	N
148	20231204	140425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1502	-2	5	-0.13	120743322	80751	40.34	1504	1531	1480	1955	1053	1504	1495.25	0.21	0	258	1584	1543	1479	1438	1374	1564	1459	161	451	500	1080	1	1	32209292	484	40.59	1.13	12	0.25	37.00	1328.00	1790	20230206	-16.09	1111	20230926	35.19	1790	-16.09	20230206	1111	35.19	20230926	1790	-16.09	20230206	1111	35.19	20230926	0.01	N	045510	500	161 억	68007	N	N	N	N
149	20231204	130424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1505	1	2	0.07	119517216	79932	39.93	1504	1531	1480	1955	1053	1504	1495.24	0.21	0	263	1584	1543	1479	1438	1374	1564	1459	161	451	500	1080	1	1	32209292	485	40.68	1.13	12	0.25	37.00	1328.00	1790	20230206	-15.92	1111	20230926	35.46	1790	-15.92	20230206	1111	35.46	20230926	1790	-15.92	20230206	1111	35.46	20230926	0.01	N	045510	500	161 억	68007	N	N	N	N
150	20231204	120424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1510	6	2	0.40	108957813	72867	36.40	1504	1531	1480	1955	1053	1504	1495.30	0.21	0	-1648	1584	1543	1479	1438	1374	1564	1459	161	451	500	1080	1	1	32209292	486	40.81	1.14	12	0.23	37.00	1328.00	1790	20230206	-15.64	1111	20230926	35.91	1790	-15.64	20230206	1111	35.91	20230926	1790	-15.64	20230206	1111	35.91	20230926	0.01	N	045510	500	161 억	68007	N	N	N	N
151	20231204	110426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1514	10	2	0.66	71925786	48127	24.04	1504	1531	1480	1955	1053	1504	1494.50	0.21	0	-1533	1584	1543	1479	1438	1374	1564	1459	161	451	500	1080	1	1	32209292	488	40.92	1.14	12	0.15	37.00	1328.00	1790	20230206	-15.42	1111	20230926	36.27	1790	-15.42	20230206	1111	36.27	20230926	1790	-15.42	20230206	1111	36.27	20230926	0.01	N	045510	500	161 억	68007	N	N	N	N
152	20231204	100425	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1518	14	2	0.93	70303331	47050	23.50	1504	1531	1480	1955	1053	1504	1494.23	0.21	0	-1505	1584	1543	1479	1438	1374	1564	1459	161	451	500	1080	1	1	32209292	489	41.03	1.14	12	0.15	37.00	1328.00	1790	20230206	-15.20	1111	20230926	36.63	1790	-15.20	20230206	1111	36.63	20230926	1790	-15.20	20230206	1111	36.63	20230926	0.01	N	045510	500	161 억	68007	N	N	N	N
153	20231204	090424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1486	-18	5	-1.20	32313670	21683	10.83	1504	1528	1482	1955	1053	1504	1490.28	0.21	0	-1720	1584	1543	1479	1438	1374	1564	1459	161	451	500	1080	1	1	32209292	479	40.16	1.12	12	0.07	37.00	1328.00	1790	20230206	-16.98	1111	20230926	33.75	1790	-16.98	20230206	1111	33.75	20230926	1790	-16.98	20230206	1111	33.75	20230926	0.01	N	045510	500	161 억	68007	N	N	N	N
154	20231201	160424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1504	75	2	5.25	293624852	197415	111.89	1480	1520	1415	1857	1001	1429	1487.34	0.22	0	-1203	1479	1453	1403	1377	1327	1467	1391	161	428	500	1020	1	1	32209292	484	40.65	1.13	12	0.61	37.00	1328.00	1790	20230206	-15.98	1111	20230926	35.37	1790	-15.98	20230206	1111	35.37	20230926	1790	-15.98	20230206	1111	35.37	20230926	0.01	N	045510	500	161 억	69490	N	N	N	N
155	20231201	150424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1502	73	2	5.11	281022436	189038	107.14	1480	1520	1415	1857	1001	1429	1486.59	0.22	0	-2027	1479	1453	1403	1377	1327	1467	1391	161	428	500	1020	1	1	32209292	484	40.59	1.13	12	0.59	37.00	1328.00	1790	20230206	-16.09	1111	20230926	35.19	1790	-16.09	20230206	1111	35.19	20230926	1790	-16.09	20230206	1111	35.19	20230926	0.01	N	045510	500	161 억	69490	N	N	N	N
156	20231201	140424	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1484	55	2	3.85	253857200	170822	96.82	1480	1520	1415	1857	1001	1429	1486.09	0.22	0	-2260	1479	1453	1403	1377	1327	1467	1391	161	428	500	1020	1	1	32209292	478	40.11	1.12	12	0.53	37.00	1328.00	1790	20230206	-17.09	1111	20230926	33.57	1790	-17.09	20230206	1111	33.57	20230926	1790	-17.09	20230206	1111	33.57	20230926	0.01	N	045510	500	161 억	69490	N	N	N	N
157	20231201	130423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1503	74	2	5.18	233994668	157532	89.28	1480	1520	1415	1857	1001	1429	1485.38	0.22	0	-2426	1479	1453	1403	1377	1327	1467	1391	161	428	500	1020	1	1	32209292	484	40.62	1.13	12	0.49	37.00	1328.00	1790	20230206	-16.03	1111	20230926	35.28	1790	-16.03	20230206	1111	35.28	20230926	1790	-16.03	20230206	1111	35.28	20230926	0.01	N	045510	500	161 억	69490	N	N	N	N
158	20231201	120427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1500	71	2	4.97	216459188	145758	82.61	1480	1520	1415	1857	1001	1429	1485.06	0.22	0	-2591	1479	1453	1403	1377	1327	1467	1391	161	428	500	1020	1	1	32209292	483	40.54	1.13	12	0.45	37.00	1328.00	1790	20230206	-16.20	1111	20230926	35.01	1790	-16.20	20230206	1111	35.01	20230926	1790	-16.20	20230206	1111	35.01	20230926	0.01	N	045510	500	161 억	69490	N	N	N	N
159	20231201	110426	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1490	61	2	4.27	195417710	131627	74.60	1480	1520	1415	1857	1001	1429	1484.63	0.22	0	-2851	1479	1453	1403	1377	1327	1467	1391	161	428	500	1020	1	1	32209292	480	40.27	1.12	12	0.41	37.00	1328.00	1790	20230206	-16.76	1111	20230926	34.11	1790	-16.76	20230206	1111	34.11	20230926	1790	-16.76	20230206	1111	34.11	20230926	0.01	N	045510	500	161 억	69490	N	N	N	N
160	20231201	100427	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1491	62	2	4.34	132666988	90017	51.02	1480	1508	1415	1857	1001	1429	1473.80	0.22	0	-2543	1479	1453	1403	1377	1327	1467	1391	161	428	500	1020	1	1	32209292	480	40.30	1.12	12	0.28	37.00	1328.00	1790	20230206	-16.70	1111	20230926	34.20	1790	-16.70	20230206	1111	34.20	20230926	1790	-16.70	20230206	1111	34.20	20230926	0.01	N	045510	500	161 억	69490	N	N	N	N
161	20231201	090423	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1432	3	2	0.21	23383999	16009	9.07	1480	1480	1429	1857	1001	1429	1460.68	0.22	0	-2571	1479	1453	1403	1377	1327	1467	1391	161	428	500	1020	1	1	32209292	461	38.70	1.08	12	0.05	37.00	1328.00	1790	20230206	-20.00	1111	20230926	28.89	1790	-20.00	20230206	1111	28.89	20230926	1790	-20.00	20230206	1111	28.89	20230926	0.01	N	045510	500	161 억	69490	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History