KissMeData/070590/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	160701	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	13	2	0.77	82498134	47403	64.32	1729	1775	1703	2195	1183	1690	1740.45	0.43	-1177	-1178	1850	1770	1730	1650	1610	1750	1630	69	505	500	1110	1	1	13879521	236	-5.22	1.06	12	0.34	-326.00	1613.00	2925	20230713	-41.78	1540	20230104	10.58	2925	-41.78	20230713	1540	10.58	20230104	2925	-41.78	20230713	1540	10.58	20230104	1.67	N	070590	500	69 억	60280	N	N	N	N
3	20231229	150656	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	13	2	0.77	82498134	47403	64.32	1729	1775	1703	2195	1183	1690	1740.45	0.43	-1177	-1178	1850	1770	1730	1650	1610	1750	1630	69	505	500	1110	1	1	13879521	236	-5.22	1.06	12	0.34	-326.00	1613.00	2925	20230713	-41.78	1540	20230104	10.58	2925	-41.78	20230713	1540	10.58	20230104	2925	-41.78	20230713	1540	10.58	20230104	1.67	N	070590	500	69 억	60280	N	N	N	N
4	20231229	140657	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	13	2	0.77	82498134	47403	64.32	1729	1775	1703	2195	1183	1690	1740.45	0.43	-1177	-1178	1850	1770	1730	1650	1610	1750	1630	69	505	500	1110	1	1	13879521	236	-5.22	1.06	12	0.34	-326.00	1613.00	2925	20230713	-41.78	1540	20230104	10.58	2925	-41.78	20230713	1540	10.58	20230104	2925	-41.78	20230713	1540	10.58	20230104	1.67	N	070590	500	69 억	60280	N	N	N	N
5	20231229	130656	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	13	2	0.77	82498134	47403	64.32	1729	1775	1703	2195	1183	1690	1740.45	0.43	-1177	-1178	1850	1770	1730	1650	1610	1750	1630	69	505	500	1110	1	1	13879521	236	-5.22	1.06	12	0.34	-326.00	1613.00	2925	20230713	-41.78	1540	20230104	10.58	2925	-41.78	20230713	1540	10.58	20230104	2925	-41.78	20230713	1540	10.58	20230104	1.67	N	070590	500	69 억	60280	N	N	N	N
6	20231229	120658	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	13	2	0.77	82498134	47403	64.32	1729	1775	1703	2195	1183	1690	1740.45	0.43	-1177	-1178	1850	1770	1730	1650	1610	1750	1630	69	505	500	1110	1	1	13879521	236	-5.22	1.06	12	0.34	-326.00	1613.00	2925	20230713	-41.78	1540	20230104	10.58	2925	-41.78	20230713	1540	10.58	20230104	2925	-41.78	20230713	1540	10.58	20230104	1.67	N	070590	500	69 억	60280	N	N	N	N
7	20231229	110629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	13	2	0.77	82498134	47403	64.32	1729	1775	1703	2195	1183	1690	1740.45	0.43	-1177	-1178	1850	1770	1730	1650	1610	1750	1630	69	505	500	1110	1	1	13879521	236	-5.22	1.06	12	0.34	-326.00	1613.00	2925	20230713	-41.78	1540	20230104	10.58	2925	-41.78	20230713	1540	10.58	20230104	2925	-41.78	20230713	1540	10.58	20230104	1.67	N	070590	500	69 억	60280	N	N	N	N
8	20231229	100635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	13	2	0.77	82498134	47403	64.32	1729	1775	1703	2195	1183	1690	1740.45	0.43	-1177	-1178	1850	1770	1730	1650	1610	1750	1630	69	505	500	1110	1	1	13879521	236	-5.22	1.06	12	0.34	-326.00	1613.00	2925	20230713	-41.78	1540	20230104	10.58	2925	-41.78	20230713	1540	10.58	20230104	2925	-41.78	20230713	1540	10.58	20230104	1.67	N	070590	500	69 억	60280	N	N	N	N
9	20231229	090635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	13	2	0.77	82498134	47403	64.32	1729	1775	1703	2195	1183	1690	1740.45	0.43	-1177	-1178	1850	1770	1730	1650	1610	1750	1630	69	505	500	1110	1	1	13879521	236	-5.22	1.06	12	0.34	-326.00	1613.00	2925	20230713	-41.78	1540	20230104	10.58	2925	-41.78	20230713	1540	10.58	20230104	2925	-41.78	20230713	1540	10.58	20230104	1.67	N	070590	500	69 억	60280	N	N	N	N
10	20231228	160628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	13	2	0.77	82475872	47390	64.31	1729	1775	1703	2195	1183	1690	1740.45	0.44	0	-1178	1850	1770	1730	1650	1610	1750	1630	69	505	500	1110	1	1	13879521	236	-5.22	1.06	12	0.34	-326.00	1613.00	2925	20230713	-41.78	1540	20230104	10.58	2925	-41.78	20230713	1540	10.58	20230104	2925	-41.78	20230713	1540	10.58	20230104	1.67	N	070590	500	69 억	61457	N	N	N	N
11	20231228	150635	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1743	53	2	3.14	57370235	32930	44.69	1729	1760	1706	2195	1183	1690	1742.31	0.44	0	-1668	1850	1770	1730	1650	1610	1750	1630	69	505	500	1110	1	1	13879521	242	-5.35	1.08	12	0.24	-326.00	1613.00	2925	20230713	-40.41	1540	20230104	13.18	2925	-40.41	20230713	1540	13.18	20230104	2925	-40.41	20230713	1540	13.18	20230104	1.67	N	070590	500	69 억	61457	N	N	N	N
12	20231228	140628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1748	58	2	3.43	51349764	29480	40.00	1729	1760	1706	2195	1183	1690	1741.99	0.44	0	-1667	1850	1770	1730	1650	1610	1750	1630	69	505	500	1110	1	1	13879521	243	-5.36	1.08	12	0.21	-326.00	1613.00	2925	20230713	-40.24	1540	20230104	13.51	2925	-40.24	20230713	1540	13.51	20230104	2925	-40.24	20230713	1540	13.51	20230104	1.67	N	070590	500	69 억	61457	N	N	N	N
13	20231228	130628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1756	66	2	3.91	50035888	28729	38.98	1729	1760	1706	2195	1183	1690	1741.80	0.44	0	-1688	1850	1770	1730	1650	1610	1750	1630	69	505	500	1110	1	1	13879521	244	-5.39	1.09	12	0.21	-326.00	1613.00	2925	20230713	-39.97	1540	20230104	14.03	2925	-39.97	20230713	1540	14.03	20230104	2925	-39.97	20230713	1540	14.03	20230104	1.67	N	070590	500	69 억	61457	N	N	N	N
14	20231228	120630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1756	66	2	3.91	49519482	28435	38.59	1729	1760	1706	2195	1183	1690	1741.64	0.44	0	-1688	1850	1770	1730	1650	1610	1750	1630	69	505	500	1110	1	1	13879521	244	-5.39	1.09	12	0.20	-326.00	1613.00	2925	20230713	-39.97	1540	20230104	14.03	2925	-39.97	20230713	1540	14.03	20230104	2925	-39.97	20230713	1540	14.03	20230104	1.67	N	070590	500	69 억	61457	N	N	N	N
15	20231228	110631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1753	63	2	3.73	48262704	27719	37.61	1729	1760	1706	2195	1183	1690	1741.29	0.44	0	-1688	1850	1770	1730	1650	1610	1750	1630	69	505	500	1110	1	1	13879521	243	-5.38	1.09	12	0.20	-326.00	1613.00	2925	20230713	-40.07	1540	20230104	13.83	2925	-40.07	20230713	1540	13.83	20230104	2925	-40.07	20230713	1540	13.83	20230104	1.67	N	070590	500	69 억	61457	N	N	N	N
16	20231228	100628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1746	56	2	3.31	28913597	16692	22.65	1729	1750	1706	2195	1183	1690	1732.39	0.44	0	-2026	1850	1770	1730	1650	1610	1750	1630	69	505	500	1110	1	1	13879521	242	-5.36	1.08	12	0.12	-326.00	1613.00	2925	20230713	-40.31	1540	20230104	13.38	2925	-40.31	20230713	1540	13.38	20230104	2925	-40.31	20230713	1540	13.38	20230104	1.67	N	070590	500	69 억	61457	N	N	N	N
17	20231228	090628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1723	33	2	1.95	8740916	5071	6.88	1729	1729	1706	2195	1183	1690	1724.25	0.44	0	-2240	1850	1770	1730	1650	1610	1750	1630	69	505	500	1110	1	1	13879521	239	-5.29	1.07	12	0.04	-326.00	1613.00	2925	20230713	-41.09	1540	20230104	11.88	2925	-41.09	20230713	1540	11.88	20230104	2925	-41.09	20230713	1540	11.88	20230104	1.67	N	070590	500	69 억	61457	N	N	N	N
18	20231227	160623	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1690	-34	5	-1.97	127713628	73691	443.47	1724	1810	1690	2240	1207	1724	1733.10	0.47	0	-3424	1743	1733	1720	1710	1697	1727	1704	69	516	500	1130	1	1	13879521	235	-5.18	1.05	12	0.53	-326.00	1613.00	2925	20230713	-42.22	1540	20230104	9.74	2925	-42.22	20230713	1540	9.74	20230104	2925	-42.22	20230713	1540	9.74	20230104	1.68	N	070590	500	69 억	64886	N	N	N	N
19	20231227	150632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1726	2	2	0.12	119392364	68799	414.03	1724	1810	1718	2240	1207	1724	1735.38	0.47	0	-2044	1743	1733	1720	1710	1697	1727	1704	69	516	500	1130	1	1	13879521	240	-5.29	1.07	12	0.50	-326.00	1613.00	2925	20230713	-40.99	1540	20230104	12.08	2925	-40.99	20230713	1540	12.08	20230104	2925	-40.99	20230713	1540	12.08	20230104	1.68	N	070590	500	69 억	64886	N	N	N	N
20	20231227	140629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1729	5	2	0.29	100180652	57650	346.93	1724	1810	1719	2240	1207	1724	1737.74	0.47	0	-2048	1743	1733	1720	1710	1697	1727	1704	69	516	500	1130	1	1	13879521	240	-5.30	1.07	12	0.42	-326.00	1613.00	2925	20230713	-40.89	1540	20230104	12.27	2925	-40.89	20230713	1540	12.27	20230104	2925	-40.89	20230713	1540	12.27	20230104	1.68	N	070590	500	69 억	64886	N	N	N	N
21	20231227	130625	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1727	3	2	0.17	31756816	18431	110.92	1724	1730	1719	2240	1207	1724	1723.01	0.47	0	-589	1743	1733	1720	1710	1697	1727	1704	69	516	500	1130	1	1	13879521	240	-5.30	1.07	12	0.13	-326.00	1613.00	2925	20230713	-40.96	1540	20230104	12.14	2925	-40.96	20230713	1540	12.14	20230104	2925	-40.96	20230713	1540	12.14	20230104	1.68	N	070590	500	69 억	64886	N	N	N	N
22	20231227	120626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1728	4	2	0.23	18164357	10538	63.42	1724	1730	1719	2240	1207	1724	1723.70	0.47	0	-589	1743	1733	1720	1710	1697	1727	1704	69	516	500	1130	1	1	13879521	240	-5.30	1.07	12	0.08	-326.00	1613.00	2925	20230713	-40.92	1540	20230104	12.21	2925	-40.92	20230713	1540	12.21	20230104	2925	-40.92	20230713	1540	12.21	20230104	1.68	N	070590	500	69 억	64886	N	N	N	N
23	20231227	110629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1728	4	2	0.23	18164357	10538	63.42	1724	1730	1719	2240	1207	1724	1723.70	0.47	0	-589	1743	1733	1720	1710	1697	1727	1704	69	516	500	1130	1	1	13879521	240	-5.30	1.07	12	0.08	-326.00	1613.00	2925	20230713	-40.92	1540	20230104	12.21	2925	-40.92	20230713	1540	12.21	20230104	2925	-40.92	20230713	1540	12.21	20230104	1.68	N	070590	500	69 억	64886	N	N	N	N
24	20231227	100630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1728	4	2	0.23	11460183	6648	40.01	1724	1730	1723	2240	1207	1724	1723.85	0.47	0	-281	1743	1733	1720	1710	1697	1727	1704	69	516	500	1130	1	1	13879521	240	-5.30	1.07	12	0.05	-326.00	1613.00	2925	20230713	-40.92	1540	20230104	12.21	2925	-40.92	20230713	1540	12.21	20230104	2925	-40.92	20230713	1540	12.21	20230104	1.68	N	070590	500	69 억	64886	N	N	N	N
25	20231227	090631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1724	0	3	0.00	4995572	2898	17.44	1724	1724	1723	2240	1207	1724	1723.80	0.47	0	-355	1743	1733	1720	1710	1697	1727	1704	69	516	500	1130	1	1	13879521	239	-5.29	1.07	12	0.02	-326.00	1613.00	2925	20230713	-41.06	1540	20230104	11.95	2925	-41.06	20230713	1540	11.95	20230104	2925	-41.06	20230713	1540	11.95	20230104	1.68	N	070590	500	69 억	64886	N	N	N	N
26	20231226	160631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1724	4	2	0.23	28600268	16616	29.72	1729	1730	1707	2235	1204	1720	1721.26	0.50	0	-4726	1761	1740	1709	1688	1657	1751	1699	69	515	500	1130	1	1	13879521	239	-5.29	1.07	12	0.12	-326.00	1613.00	2925	20230713	-41.06	1540	20230104	11.95	2925	-41.06	20230713	1540	11.95	20230104	2925	-41.06	20230713	1540	11.95	20230104	1.68	N	070590	500	69 억	69586	N	N	N	N
27	20231226	150628	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1724	4	2	0.23	27571040	16019	28.65	1729	1730	1707	2235	1204	1720	1721.15	0.50	0	-4706	1761	1740	1709	1688	1657	1751	1699	69	515	500	1130	1	1	13879521	239	-5.29	1.07	12	0.12	-326.00	1613.00	2925	20230713	-41.06	1540	20230104	11.95	2925	-41.06	20230713	1540	11.95	20230104	2925	-41.06	20230713	1540	11.95	20230104	1.68	N	070590	500	69 억	69586	N	N	N	N
28	20231226	140630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1721	1	2	0.06	26993540	15684	28.05	1729	1730	1707	2235	1204	1720	1721.10	0.50	0	-4562	1761	1740	1709	1688	1657	1751	1699	69	515	500	1130	1	1	13879521	239	-5.28	1.07	12	0.11	-326.00	1613.00	2925	20230713	-41.16	1540	20230104	11.75	2925	-41.16	20230713	1540	11.75	20230104	2925	-41.16	20230713	1540	11.75	20230104	1.68	N	070590	500	69 억	69586	N	N	N	N
29	20231226	130630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1710	-10	5	-0.58	26846961	15599	27.90	1729	1730	1707	2235	1204	1720	1721.08	0.50	0	-4512	1761	1740	1709	1688	1657	1751	1699	69	515	500	1130	1	1	13879521	237	-5.25	1.06	12	0.11	-326.00	1613.00	2925	20230713	-41.54	1540	20230104	11.04	2925	-41.54	20230713	1540	11.04	20230104	2925	-41.54	20230713	1540	11.04	20230104	1.68	N	070590	500	69 억	69586	N	N	N	N
30	20231226	120629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1721	1	2	0.06	21091043	12254	21.92	1729	1730	1707	2235	1204	1720	1721.17	0.50	0	-4195	1761	1740	1709	1688	1657	1751	1699	69	515	500	1130	1	1	13879521	239	-5.28	1.07	12	0.09	-326.00	1613.00	2925	20230713	-41.16	1540	20230104	11.75	2925	-41.16	20230713	1540	11.75	20230104	2925	-41.16	20230713	1540	11.75	20230104	1.68	N	070590	500	69 억	69586	N	N	N	N
31	20231226	110631	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1727	7	2	0.41	20738218	12049	21.55	1729	1730	1707	2235	1204	1720	1721.17	0.50	0	-4194	1761	1740	1709	1688	1657	1751	1699	69	515	500	1130	1	1	13879521	240	-5.30	1.07	12	0.09	-326.00	1613.00	2925	20230713	-40.96	1540	20230104	12.14	2925	-40.96	20230713	1540	12.14	20230104	2925	-40.96	20230713	1540	12.14	20230104	1.68	N	070590	500	69 억	69586	N	N	N	N
32	20231226	100629	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1728	8	2	0.47	19365649	11254	20.13	1729	1730	1707	2235	1204	1720	1720.79	0.50	0	-4196	1761	1740	1709	1688	1657	1751	1699	69	515	500	1130	1	1	13879521	240	-5.30	1.07	12	0.08	-326.00	1613.00	2925	20230713	-40.92	1540	20230104	12.21	2925	-40.92	20230713	1540	12.21	20230104	2925	-40.92	20230713	1540	12.21	20230104	1.68	N	070590	500	69 억	69586	N	N	N	N
33	20231226	090630	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1720	0	3	0.00	3224725	1866	3.34	1729	1730	1720	2235	1204	1720	1728.70	0.50	0	-428	1761	1740	1709	1688	1657	1751	1699	69	515	500	1130	1	1	13879521	239	-5.28	1.07	12	0.01	-326.00	1613.00	2925	20230713	-41.20	1540	20230104	11.69	2925	-41.20	20230713	1540	11.69	20230104	2925	-41.20	20230713	1540	11.69	20230104	1.68	N	070590	500	69 억	69586	N	N	N	N
34	20231222	160621	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1720	10	2	0.58	94793177	55906	354.85	1701	1730	1678	2220	1197	1710	1695.58	0.52	0	-2003	1757	1733	1714	1690	1671	1724	1681	69	510	500	1120	1	1	13879521	239	-5.28	1.07	12	0.40	-326.00	1613.00	2925	20230713	-41.20	1540	20230104	11.69	2925	-41.20	20230713	1540	11.69	20230104	2925	-41.20	20230713	1540	11.69	20230104	1.68	N	070590	500	69 억	71589	N	N	N	N
35	20231222	150618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1725	15	2	0.88	88777320	52397	332.57	1701	1730	1678	2220	1197	1710	1694.32	0.52	0	-2023	1757	1733	1714	1690	1671	1724	1681	69	510	500	1120	1	1	13879521	239	-5.29	1.07	12	0.38	-326.00	1613.00	2925	20230713	-41.03	1540	20230104	12.01	2925	-41.03	20230713	1540	12.01	20230104	2925	-41.03	20230713	1540	12.01	20230104	1.68	N	070590	500	69 억	71589	N	N	N	N
36	20231222	140615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1682	-28	5	-1.64	53954153	32018	203.22	1701	1710	1678	2220	1197	1710	1685.12	0.52	0	-568	1757	1733	1714	1690	1671	1724	1681	69	510	500	1120	1	1	13879521	233	-5.16	1.04	12	0.23	-326.00	1613.00	2925	20230713	-42.50	1540	20230104	9.22	2925	-42.50	20230713	1540	9.22	20230104	2925	-42.50	20230713	1540	9.22	20230104	1.68	N	070590	500	69 억	71589	N	N	N	N
37	20231222	130618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1687	-23	5	-1.35	44452123	26365	167.34	1701	1710	1678	2220	1197	1710	1686.03	0.52	0	-369	1757	1733	1714	1690	1671	1724	1681	69	510	500	1120	1	1	13879521	234	-5.17	1.05	12	0.19	-326.00	1613.00	2925	20230713	-42.32	1540	20230104	9.55	2925	-42.32	20230713	1540	9.55	20230104	2925	-42.32	20230713	1540	9.55	20230104	1.68	N	070590	500	69 억	71589	N	N	N	N
38	20231222	120616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1680	-30	5	-1.75	41483768	24607	156.19	1701	1710	1678	2220	1197	1710	1685.85	0.52	0	55	1757	1733	1714	1690	1671	1724	1681	69	510	500	1120	1	1	13879521	233	-5.15	1.04	12	0.18	-326.00	1613.00	2925	20230713	-42.56	1540	20230104	9.09	2925	-42.56	20230713	1540	9.09	20230104	2925	-42.56	20230713	1540	9.09	20230104	1.68	N	070590	500	69 억	71589	N	N	N	N
39	20231222	110618	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1680	-30	5	-1.75	30052167	17803	113.00	1701	1710	1679	2220	1197	1710	1688.04	0.52	0	70	1757	1733	1714	1690	1671	1724	1681	69	510	500	1120	1	1	13879521	233	-5.15	1.04	12	0.13	-326.00	1613.00	2925	20230713	-42.56	1540	20230104	9.09	2925	-42.56	20230713	1540	9.09	20230104	2925	-42.56	20230713	1540	9.09	20230104	1.68	N	070590	500	69 억	71589	N	N	N	N
40	20231222	100615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1710	0	3	0.00	1701301	998	6.33	1701	1710	1701	2220	1197	1710	1704.71	0.52	0	-103	1757	1733	1714	1690	1671	1724	1681	69	510	500	1120	1	1	13879521	237	-5.25	1.06	12	0.01	-326.00	1613.00	2925	20230713	-41.54	1540	20230104	11.04	2925	-41.54	20230713	1540	11.04	20230104	2925	-41.54	20230713	1540	11.04	20230104	1.68	N	070590	500	69 억	71589	N	N	N	N
41	20231222	090616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1710	0	3	0.00	907074	533	3.38	1701	1710	1701	2220	1197	1710	1701.83	0.52	0	-11	1757	1733	1714	1690	1671	1724	1681	69	510	500	1120	1	1	13879521	237	-5.25	1.06	12	0.00	-326.00	1613.00	2925	20230713	-41.54	1540	20230104	11.04	2925	-41.54	20230713	1540	11.04	20230104	2925	-41.54	20230713	1540	11.04	20230104	1.68	N	070590	500	69 억	71589	N	N	N	N
42	20231221	160613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1710	-28	5	-1.61	26954773	15752	101.14	1738	1738	1695	2255	1217	1738	1711.20	0.52	0	-1035	1768	1753	1723	1708	1678	1760	1715	69	517	500	1140	1	1	13879521	237	-5.25	1.06	12	0.11	-326.00	1613.00	2925	20230713	-41.54	1540	20230104	11.04	2925	-41.54	20230713	1540	11.04	20230104	2925	-41.54	20230713	1540	11.04	20230104	1.68	N	070590	500	69 억	72624	N	N	N	N
43	20231221	150615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1706	-32	5	-1.84	23526241	13747	88.27	1738	1738	1695	2255	1217	1738	1711.37	0.52	0	-498	1768	1753	1723	1708	1678	1760	1715	69	517	500	1140	1	1	13879521	237	-5.23	1.06	12	0.10	-326.00	1613.00	2925	20230713	-41.68	1540	20230104	10.78	2925	-41.68	20230713	1540	10.78	20230104	2925	-41.68	20230713	1540	10.78	20230104	1.68	N	070590	500	69 억	72624	N	N	N	N
44	20231221	140614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1711	-27	5	-1.55	19331345	11279	72.42	1738	1738	1695	2255	1217	1738	1713.92	0.52	0	-475	1768	1753	1723	1708	1678	1760	1715	69	517	500	1140	1	1	13879521	237	-5.25	1.06	12	0.08	-326.00	1613.00	2925	20230713	-41.50	1540	20230104	11.10	2925	-41.50	20230713	1540	11.10	20230104	2925	-41.50	20230713	1540	11.10	20230104	1.68	N	070590	500	69 억	72624	N	N	N	N
45	20231221	130613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1711	-27	5	-1.55	19132885	11163	71.68	1738	1738	1695	2255	1217	1738	1713.96	0.52	0	-372	1768	1753	1723	1708	1678	1760	1715	69	517	500	1140	1	1	13879521	237	-5.25	1.06	12	0.08	-326.00	1613.00	2925	20230713	-41.50	1540	20230104	11.10	2925	-41.50	20230713	1540	11.10	20230104	2925	-41.50	20230713	1540	11.10	20230104	1.68	N	070590	500	69 억	72624	N	N	N	N
46	20231221	120616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1717	-21	5	-1.21	17186282	10019	64.33	1738	1738	1695	2255	1217	1738	1715.37	0.52	0	-395	1768	1753	1723	1708	1678	1760	1715	69	517	500	1140	1	1	13879521	238	-5.27	1.06	12	0.07	-326.00	1613.00	2925	20230713	-41.30	1540	20230104	11.49	2925	-41.30	20230713	1540	11.49	20230104	2925	-41.30	20230713	1540	11.49	20230104	1.68	N	070590	500	69 억	72624	N	N	N	N
47	20231221	110616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1709	-29	5	-1.67	16889749	9846	63.22	1738	1738	1695	2255	1217	1738	1715.39	0.52	0	-300	1768	1753	1723	1708	1678	1760	1715	69	517	500	1140	1	1	13879521	237	-5.24	1.06	12	0.07	-326.00	1613.00	2925	20230713	-41.57	1540	20230104	10.97	2925	-41.57	20230713	1540	10.97	20230104	2925	-41.57	20230713	1540	10.97	20230104	1.68	N	070590	500	69 억	72624	N	N	N	N
48	20231221	100613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1714	-24	5	-1.38	12815396	7453	47.86	1738	1738	1695	2255	1217	1738	1719.49	0.52	0	-291	1768	1753	1723	1708	1678	1760	1715	69	517	500	1140	1	1	13879521	238	-5.26	1.06	12	0.05	-326.00	1613.00	2925	20230713	-41.40	1540	20230104	11.30	2925	-41.40	20230713	1540	11.30	20230104	2925	-41.40	20230713	1540	11.30	20230104	1.68	N	070590	500	69 억	72624	N	N	N	N
49	20231221	090614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1737	-1	5	-0.06	3817679	2197	14.11	1738	1738	1729	2255	1217	1738	1737.68	0.52	0	-162	1768	1753	1723	1708	1678	1760	1715	69	517	500	1140	1	1	13879521	241	-5.33	1.08	12	0.02	-326.00	1613.00	2925	20230713	-40.62	1540	20230104	12.79	2925	-40.62	20230713	1540	12.79	20230104	2925	-40.62	20230713	1540	12.79	20230104	1.68	N	070590	500	69 억	72624	N	N	N	N
50	20231220	160615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1738	35	2	2.06	26676228	15573	97.47	1703	1738	1693	2210	1193	1703	1712.98	0.53	0	-974	1734	1718	1704	1688	1674	1711	1681	69	507	500	1120	1	1	13879521	241	-5.33	1.08	12	0.11	-326.00	1613.00	2925	20230713	-40.58	1540	20230104	12.86	2925	-40.58	20230713	1540	12.86	20230104	2925	-40.58	20230713	1540	12.86	20230104	1.69	N	070590	500	69 억	73305	N	N	N	N
51	20231220	150647	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1729	26	2	1.53	22032731	12894	80.70	1703	1730	1693	2210	1193	1703	1708.76	0.53	0	-889	1734	1718	1704	1688	1674	1711	1681	69	507	500	1120	1	1	13879521	240	-5.30	1.07	12	0.09	-326.00	1613.00	2925	20230713	-40.89	1540	20230104	12.27	2925	-40.89	20230713	1540	12.27	20230104	2925	-40.89	20230713	1540	12.27	20230104	1.69	N	070590	500	69 억	73305	N	N	N	N
52	20231220	140654	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1708	5	2	0.29	11609513	6813	42.64	1703	1713	1693	2210	1193	1703	1704.02	0.53	0	-643	1734	1718	1704	1688	1674	1711	1681	69	507	500	1120	1	1	13879521	237	-5.24	1.06	12	0.05	-326.00	1613.00	2925	20230713	-41.61	1540	20230104	10.91	2925	-41.61	20230713	1540	10.91	20230104	2925	-41.61	20230713	1540	10.91	20230104	1.69	N	070590	500	69 억	73305	N	N	N	N
53	20231220	130651	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1700	-3	5	-0.18	11260701	6608	41.36	1703	1713	1693	2210	1193	1703	1704.10	0.53	0	-633	1734	1718	1704	1688	1674	1711	1681	69	507	500	1120	1	1	13879521	236	-5.21	1.05	12	0.05	-326.00	1613.00	2925	20230713	-41.88	1540	20230104	10.39	2925	-41.88	20230713	1540	10.39	20230104	2925	-41.88	20230713	1540	10.39	20230104	1.69	N	070590	500	69 억	73305	N	N	N	N
54	20231220	120612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1713	10	2	0.59	10164111	5964	37.33	1703	1713	1693	2210	1193	1703	1704.24	0.53	0	-632	1734	1718	1704	1688	1674	1711	1681	69	507	500	1120	1	1	13879521	238	-5.25	1.06	12	0.04	-326.00	1613.00	2925	20230713	-41.44	1540	20230104	11.23	2925	-41.44	20230713	1540	11.23	20230104	2925	-41.44	20230713	1540	11.23	20230104	1.69	N	070590	500	69 억	73305	N	N	N	N
55	20231220	110615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1710	7	2	0.41	9083888	5331	33.37	1703	1711	1693	2210	1193	1703	1703.97	0.53	0	-541	1734	1718	1704	1688	1674	1711	1681	69	507	500	1120	1	1	13879521	237	-5.25	1.06	12	0.04	-326.00	1613.00	2925	20230713	-41.54	1540	20230104	11.04	2925	-41.54	20230713	1540	11.04	20230104	2925	-41.54	20230713	1540	11.04	20230104	1.69	N	070590	500	69 억	73305	N	N	N	N
56	20231220	100615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1709	6	2	0.35	7131215	4189	26.22	1703	1709	1693	2210	1193	1703	1702.37	0.53	0	-502	1734	1718	1704	1688	1674	1711	1681	69	507	500	1120	1	1	13879521	237	-5.24	1.06	12	0.03	-326.00	1613.00	2925	20230713	-41.57	1540	20230104	10.97	2925	-41.57	20230713	1540	10.97	20230104	2925	-41.57	20230713	1540	10.97	20230104	1.69	N	070590	500	69 억	73305	N	N	N	N
57	20231220	090614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1702	-1	5	-0.06	3640799	2138	13.38	1703	1703	1696	2210	1193	1703	1702.90	0.53	0	-122	1734	1718	1704	1688	1674	1711	1681	69	507	500	1120	1	1	13879521	236	-5.22	1.06	12	0.02	-326.00	1613.00	2925	20230713	-41.81	1540	20230104	10.52	2925	-41.81	20230713	1540	10.52	20230104	2925	-41.81	20230713	1540	10.52	20230104	1.69	N	070590	500	69 억	73305	N	N	N	N
58	20231219	160614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	-3	5	-0.18	27148056	15974	40.88	1720	1720	1690	2215	1195	1706	1699.52	0.53	0	-769	1746	1726	1713	1693	1680	1719	1686	69	509	500	1120	1	1	13879521	236	-5.22	1.06	12	0.12	-326.00	1613.00	2925	20230713	-41.78	1540	20230104	10.58	2925	-41.78	20230713	1540	10.58	20230104	2925	-41.78	20230713	1540	10.58	20230104	1.69	N	070590	500	69 억	74074	N	N	N	N
59	20231219	150616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1709	3	2	0.18	25922767	15256	39.05	1720	1720	1690	2215	1195	1706	1699.19	0.53	0	-598	1746	1726	1713	1693	1680	1719	1686	69	509	500	1120	1	1	13879521	237	-5.24	1.06	12	0.11	-326.00	1613.00	2925	20230713	-41.57	1540	20230104	10.97	2925	-41.57	20230713	1540	10.97	20230104	2925	-41.57	20230713	1540	10.97	20230104	1.69	N	070590	500	69 억	74074	N	N	N	N
60	20231219	140613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1710	4	2	0.23	25786038	15176	38.84	1720	1720	1690	2215	1195	1706	1699.13	0.53	0	-527	1746	1726	1713	1693	1680	1719	1686	69	509	500	1120	1	1	13879521	237	-5.25	1.06	12	0.11	-326.00	1613.00	2925	20230713	-41.54	1540	20230104	11.04	2925	-41.54	20230713	1540	11.04	20230104	2925	-41.54	20230713	1540	11.04	20230104	1.69	N	070590	500	69 억	74074	N	N	N	N
61	20231219	130616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1697	-9	5	-0.53	25582226	15056	38.53	1720	1720	1690	2215	1195	1706	1699.14	0.53	0	-433	1746	1726	1713	1693	1680	1719	1686	69	509	500	1120	1	1	13879521	236	-5.21	1.05	12	0.11	-326.00	1613.00	2925	20230713	-41.98	1540	20230104	10.19	2925	-41.98	20230713	1540	10.19	20230104	2925	-41.98	20230713	1540	10.19	20230104	1.69	N	070590	500	69 억	74074	N	N	N	N
62	20231219	120617	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1696	-10	5	-0.59	18468647	10853	27.78	1720	1720	1690	2215	1195	1706	1701.71	0.53	0	-469	1746	1726	1713	1693	1680	1719	1686	69	509	500	1120	1	1	13879521	235	-5.20	1.05	12	0.08	-326.00	1613.00	2925	20230713	-42.02	1540	20230104	10.13	2925	-42.02	20230713	1540	10.13	20230104	2925	-42.02	20230713	1540	10.13	20230104	1.69	N	070590	500	69 억	74074	N	N	N	N
63	20231219	110615	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1693	-13	5	-0.76	17188088	10097	25.84	1720	1720	1690	2215	1195	1706	1702.30	0.53	0	-472	1746	1726	1713	1693	1680	1719	1686	69	509	500	1120	1	1	13879521	235	-5.19	1.05	12	0.07	-326.00	1613.00	2925	20230713	-42.12	1540	20230104	9.94	2925	-42.12	20230713	1540	9.94	20230104	2925	-42.12	20230713	1540	9.94	20230104	1.69	N	070590	500	69 억	74074	N	N	N	N
64	20231219	100613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1711	5	2	0.29	9854675	5772	14.77	1720	1720	1690	2215	1195	1706	1707.32	0.53	0	-281	1746	1726	1713	1693	1680	1719	1686	69	509	500	1120	1	1	13879521	237	-5.25	1.06	12	0.04	-326.00	1613.00	2925	20230713	-41.50	1540	20230104	11.10	2925	-41.50	20230713	1540	11.10	20230104	2925	-41.50	20230713	1540	11.10	20230104	1.69	N	070590	500	69 억	74074	N	N	N	N
65	20231219	090613	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1720	14	2	0.82	859864	500	1.28	1720	1720	1716	2215	1195	1706	1719.73	0.53	0	-73	1746	1726	1713	1693	1680	1719	1686	69	509	500	1120	1	1	13879521	239	-5.28	1.07	12	0.00	-326.00	1613.00	2925	20230713	-41.20	1540	20230104	11.69	2925	-41.20	20230713	1540	11.69	20230104	2925	-41.20	20230713	1540	11.69	20230104	1.69	N	070590	500	69 억	74074	N	N	N	N
66	20231218	160611	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1706	-10	5	-0.58	66852159	39072	314.87	1733	1733	1700	2230	1202	1716	1711.00	0.54	0	-656	1742	1729	1717	1704	1692	1735	1710	69	514	500	1130	1	1	13879521	237	-5.23	1.06	12	0.28	-326.00	1613.00	2925	20230713	-41.68	1540	20230104	10.78	2925	-41.68	20230713	1540	10.78	20230104	2925	-41.68	20230713	1540	10.78	20230104	1.60	N	070590	500	69 억	74730	N	N	N	N
67	20231218	150612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1713	-3	5	-0.17	63697405	37225	299.98	1733	1733	1700	2230	1202	1716	1711.15	0.54	0	995	1742	1729	1717	1704	1692	1735	1710	69	514	500	1130	1	1	13879521	238	-5.25	1.06	12	0.27	-326.00	1613.00	2925	20230713	-41.44	1540	20230104	11.23	2925	-41.44	20230713	1540	11.23	20230104	2925	-41.44	20230713	1540	11.23	20230104	1.60	N	070590	500	69 억	74730	N	N	N	N
68	20231218	140610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1717	1	2	0.06	60798011	35533	286.35	1733	1733	1700	2230	1202	1716	1711.03	0.54	0	1273	1742	1729	1717	1704	1692	1735	1710	69	514	500	1130	1	1	13879521	238	-5.27	1.06	12	0.26	-326.00	1613.00	2925	20230713	-41.30	1540	20230104	11.49	2925	-41.30	20230713	1540	11.49	20230104	2925	-41.30	20230713	1540	11.49	20230104	1.60	N	070590	500	69 억	74730	N	N	N	N
69	20231218	130610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1721	5	2	0.29	59102482	34543	278.37	1733	1733	1700	2230	1202	1716	1710.98	0.54	0	1239	1742	1729	1717	1704	1692	1735	1710	69	514	500	1130	1	1	13879521	239	-5.28	1.07	12	0.25	-326.00	1613.00	2925	20230713	-41.16	1540	20230104	11.75	2925	-41.16	20230713	1540	11.75	20230104	2925	-41.16	20230713	1540	11.75	20230104	1.60	N	070590	500	69 억	74730	N	N	N	N
70	20231218	120606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1713	-3	5	-0.17	58591028	34245	275.97	1733	1733	1700	2230	1202	1716	1710.94	0.54	0	1290	1742	1729	1717	1704	1692	1735	1710	69	514	500	1130	1	1	13879521	238	-5.25	1.06	12	0.25	-326.00	1613.00	2925	20230713	-41.44	1540	20230104	11.23	2925	-41.44	20230713	1540	11.23	20230104	2925	-41.44	20230713	1540	11.23	20230104	1.60	N	070590	500	69 억	74730	N	N	N	N
71	20231218	110610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1717	1	2	0.06	48104260	28116	226.58	1733	1733	1700	2230	1202	1716	1710.92	0.54	0	-387	1742	1729	1717	1704	1692	1735	1710	69	514	500	1130	1	1	13879521	238	-5.27	1.06	12	0.20	-326.00	1613.00	2925	20230713	-41.30	1540	20230104	11.49	2925	-41.30	20230713	1540	11.49	20230104	2925	-41.30	20230713	1540	11.49	20230104	1.60	N	070590	500	69 억	74730	N	N	N	N
72	20231218	100609	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1715	-1	5	-0.06	40371680	23605	190.22	1733	1733	1700	2230	1202	1716	1710.30	0.54	0	-335	1742	1729	1717	1704	1692	1735	1710	69	514	500	1130	1	1	13879521	238	-5.26	1.06	12	0.17	-326.00	1613.00	2925	20230713	-41.37	1540	20230104	11.36	2925	-41.37	20230713	1540	11.36	20230104	2925	-41.37	20230713	1540	11.36	20230104	1.60	N	070590	500	69 억	74730	N	N	N	N
73	20231218	090606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1733	17	2	0.99	1299686	750	6.04	1733	1733	1731	2230	1202	1716	1732.91	0.54	0	-131	1742	1729	1717	1704	1692	1735	1710	69	514	500	1130	1	1	13879521	241	-5.32	1.07	12	0.01	-326.00	1613.00	2925	20230713	-40.75	1540	20230104	12.53	2925	-40.75	20230713	1540	12.53	20230104	2925	-40.75	20230713	1540	12.53	20230104	1.60	N	070590	500	69 억	74730	N	N	N	N
74	20231215	160607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1716	19	2	1.12	21317361	12408	47.44	1713	1730	1705	2205	1188	1697	1718.03	0.54	0	-132	1751	1723	1707	1679	1663	1738	1694	69	508	500	1120	1	1	13879521	238	-5.26	1.06	12	0.09	-326.00	1613.00	2925	20230713	-41.33	1540	20230104	11.43	2925	-41.33	20230713	1540	11.43	20230104	2925	-41.33	20230713	1540	11.43	20230104	1.54	N	070590	500	69 억	74862	N	N	N	N
75	20231215	150610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1706	9	2	0.53	20645549	12015	45.94	1713	1730	1705	2205	1188	1697	1718.31	0.54	0	-130	1751	1723	1707	1679	1663	1738	1694	69	508	500	1120	1	1	13879521	237	-5.23	1.06	12	0.09	-326.00	1613.00	2925	20230713	-41.68	1540	20230104	10.78	2925	-41.68	20230713	1540	10.78	20230104	2925	-41.68	20230713	1540	10.78	20230104	1.54	N	070590	500	69 억	74862	N	N	N	N
76	20231215	140610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1709	12	2	0.71	16200759	9413	35.99	1713	1730	1709	2205	1188	1697	1721.10	0.54	0	-168	1751	1723	1707	1679	1663	1738	1694	69	508	500	1120	1	1	13879521	237	-5.24	1.06	12	0.07	-326.00	1613.00	2925	20230713	-41.57	1540	20230104	10.97	2925	-41.57	20230713	1540	10.97	20230104	2925	-41.57	20230713	1540	10.97	20230104	1.54	N	070590	500	69 억	74862	N	N	N	N
77	20231215	130606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1722	25	2	1.47	15840116	9202	35.19	1713	1730	1710	2205	1188	1697	1721.38	0.54	0	-165	1751	1723	1707	1679	1663	1738	1694	69	508	500	1120	1	1	13879521	239	-5.28	1.07	12	0.07	-326.00	1613.00	2925	20230713	-41.13	1540	20230104	11.82	2925	-41.13	20230713	1540	11.82	20230104	2925	-41.13	20230713	1540	11.82	20230104	1.54	N	070590	500	69 억	74862	N	N	N	N
78	20231215	120607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1710	13	2	0.77	14581532	8466	32.37	1713	1730	1710	2205	1188	1697	1722.36	0.54	0	-225	1751	1723	1707	1679	1663	1738	1694	69	508	500	1120	1	1	13879521	237	-5.25	1.06	12	0.06	-326.00	1613.00	2925	20230713	-41.54	1540	20230104	11.04	2925	-41.54	20230713	1540	11.04	20230104	2925	-41.54	20230713	1540	11.04	20230104	1.54	N	070590	500	69 억	74862	N	N	N	N
79	20231215	110602	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1724	27	2	1.59	12815105	7434	28.43	1713	1730	1710	2205	1188	1697	1723.85	0.54	0	-209	1751	1723	1707	1679	1663	1738	1694	69	508	500	1120	1	1	13879521	239	-5.29	1.07	12	0.05	-326.00	1613.00	2925	20230713	-41.06	1540	20230104	11.95	2925	-41.06	20230713	1540	11.95	20230104	2925	-41.06	20230713	1540	11.95	20230104	1.54	N	070590	500	69 억	74862	N	N	N	N
80	20231215	100607	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1726	29	2	1.71	12117803	7028	26.87	1713	1730	1710	2205	1188	1697	1724.22	0.54	0	-153	1751	1723	1707	1679	1663	1738	1694	69	508	500	1120	1	1	13879521	240	-5.29	1.07	12	0.05	-326.00	1613.00	2925	20230713	-40.99	1540	20230104	12.08	2925	-40.99	20230713	1540	12.08	20230104	2925	-40.99	20230713	1540	12.08	20230104	1.54	N	070590	500	69 억	74862	N	N	N	N
81	20231215	090608	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1729	32	2	1.89	6362542	3689	14.11	1713	1730	1713	2205	1188	1697	1724.73	0.54	0	-45	1751	1723	1707	1679	1663	1738	1694	69	508	500	1120	1	1	13879521	240	-5.30	1.07	12	0.03	-326.00	1613.00	2925	20230713	-40.89	1540	20230104	12.27	2925	-40.89	20230713	1540	12.27	20230104	2925	-40.89	20230713	1540	12.27	20230104	1.54	N	070590	500	69 억	74862	N	N	N	N
82	20231214	160604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1697	6	2	0.35	44318319	26142	83.30	1692	1735	1691	2195	1184	1691	1695.29	0.56	0	-2453	1731	1711	1701	1681	1671	1706	1676	69	504	500	1110	1	1	13879521	236	-5.21	1.05	12	0.19	-326.00	1613.00	2925	20230713	-41.98	1540	20230104	10.19	2925	-41.98	20230713	1540	10.19	20230104	2925	-41.98	20230713	1540	10.19	20230104	1.54	N	070590	500	69 억	77315	N	N	N	N
83	20231214	150626	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1695	4	2	0.24	26287266	15498	49.38	1692	1735	1692	2195	1184	1691	1696.17	0.56	0	-1917	1731	1711	1701	1681	1671	1706	1676	69	504	500	1110	1	1	13879521	235	-5.20	1.05	12	0.11	-326.00	1613.00	2925	20230713	-42.05	1540	20230104	10.06	2925	-42.05	20230713	1540	10.06	20230104	2925	-42.05	20230713	1540	10.06	20230104	1.54	N	070590	500	69 억	77315	N	N	N	N
84	20231214	140612	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1700	9	2	0.53	17723508	10444	33.28	1692	1735	1692	2195	1184	1691	1697.00	0.56	0	-1495	1731	1711	1701	1681	1671	1706	1676	69	504	500	1110	1	1	13879521	236	-5.21	1.05	12	0.08	-326.00	1613.00	2925	20230713	-41.88	1540	20230104	10.39	2925	-41.88	20230713	1540	10.39	20230104	2925	-41.88	20230713	1540	10.39	20230104	1.54	N	070590	500	69 억	77315	N	N	N	N
85	20231214	130622	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1700	9	2	0.53	16745411	9869	31.45	1692	1735	1692	2195	1184	1691	1696.77	0.56	0	-1312	1731	1711	1701	1681	1671	1706	1676	69	504	500	1110	1	1	13879521	236	-5.21	1.05	12	0.07	-326.00	1613.00	2925	20230713	-41.88	1540	20230104	10.39	2925	-41.88	20230713	1540	10.39	20230104	2925	-41.88	20230713	1540	10.39	20230104	1.54	N	070590	500	69 억	77315	N	N	N	N
86	20231214	120632	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1699	8	2	0.47	12242482	7216	22.99	1692	1735	1692	2195	1184	1691	1696.57	0.56	0	-1294	1731	1711	1701	1681	1671	1706	1676	69	504	500	1110	1	1	13879521	236	-5.21	1.05	12	0.05	-326.00	1613.00	2925	20230713	-41.91	1540	20230104	10.32	2925	-41.91	20230713	1540	10.32	20230104	2925	-41.91	20230713	1540	10.32	20230104	1.54	N	070590	500	69 억	77315	N	N	N	N
87	20231214	110606	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1701	10	2	0.59	5648478	3326	10.60	1692	1735	1692	2195	1184	1691	1698.28	0.56	0	-655	1731	1711	1701	1681	1671	1706	1676	69	504	500	1110	1	1	13879521	236	-5.22	1.05	12	0.02	-326.00	1613.00	2925	20230713	-41.85	1540	20230104	10.45	2925	-41.85	20230713	1540	10.45	20230104	2925	-41.85	20230713	1540	10.45	20230104	1.54	N	070590	500	69 억	77315	N	N	N	N
88	20231214	100600	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1702	11	2	0.65	3806249	2242	7.14	1692	1735	1692	2195	1184	1691	1697.70	0.56	0	-285	1731	1711	1701	1681	1671	1706	1676	69	504	500	1110	1	1	13879521	236	-5.22	1.06	12	0.02	-326.00	1613.00	2925	20230713	-41.81	1540	20230104	10.52	2925	-41.81	20230713	1540	10.52	20230104	2925	-41.81	20230713	1540	10.52	20230104	1.54	N	070590	500	69 억	77315	N	N	N	N
89	20231214	090540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1726	35	2	2.07	2280288	1346	4.29	1692	1735	1692	2195	1184	1691	1694.12	0.56	0	-173	1731	1711	1701	1681	1671	1706	1676	69	504	500	1110	1	1	13879521	240	-5.29	1.07	12	0.01	-326.00	1613.00	2925	20230713	-40.99	1540	20230104	12.08	2925	-40.99	20230713	1540	12.08	20230104	2925	-40.99	20230713	1540	12.08	20230104	1.54	N	070590	500	69 억	77315	N	N	N	N
90	20231213	160604	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1691	-30	5	-1.74	53300065	31381	219.62	1721	1721	1691	2235	1205	1721	1698.48	0.57	0	-1370	1790	1755	1738	1703	1686	1747	1695	69	514	500	1130	1	1	13879521	235	-5.19	1.05	12	0.23	-326.00	1613.00	2925	20230713	-42.19	1540	20230104	9.81	2925	-42.19	20230713	1540	9.81	20230104	2925	-42.19	20230713	1540	9.81	20230104	1.57	N	070590	500	69 억	78685	N	N	N	N
91	20231213	150616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1693	-28	5	-1.63	46445706	27330	191.27	1721	1721	1691	2235	1205	1721	1699.44	0.57	0	-1184	1790	1755	1738	1703	1686	1747	1695	69	514	500	1130	1	1	13879521	235	-5.19	1.05	12	0.20	-326.00	1613.00	2925	20230713	-42.12	1540	20230104	9.94	2925	-42.12	20230713	1540	9.94	20230104	2925	-42.12	20230713	1540	9.94	20230104	1.57	N	070590	500	69 억	78685	N	N	N	N
92	20231213	140616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1703	-18	5	-1.05	25117630	14726	103.06	1721	1721	1698	2235	1205	1721	1705.67	0.57	0	-580	1790	1755	1738	1703	1686	1747	1695	69	514	500	1130	1	1	13879521	236	-5.22	1.06	12	0.11	-326.00	1613.00	2925	20230713	-41.78	1540	20230104	10.58	2925	-41.78	20230713	1540	10.58	20230104	2925	-41.78	20230713	1540	10.58	20230104	1.57	N	070590	500	69 억	78685	N	N	N	N
93	20231213	130616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1699	-22	5	-1.28	20231143	11849	82.92	1721	1721	1698	2235	1205	1721	1707.41	0.57	0	-479	1790	1755	1738	1703	1686	1747	1695	69	514	500	1130	1	1	13879521	236	-5.21	1.05	12	0.09	-326.00	1613.00	2925	20230713	-41.91	1540	20230104	10.32	2925	-41.91	20230713	1540	10.32	20230104	2925	-41.91	20230713	1540	10.32	20230104	1.57	N	070590	500	69 억	78685	N	N	N	N
94	20231213	120614	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1704	-17	5	-0.99	17123063	10020	70.12	1721	1721	1703	2235	1205	1721	1708.89	0.57	0	-463	1790	1755	1738	1703	1686	1747	1695	69	514	500	1130	1	1	13879521	237	-5.23	1.06	12	0.07	-326.00	1613.00	2925	20230713	-41.74	1540	20230104	10.65	2925	-41.74	20230713	1540	10.65	20230104	2925	-41.74	20230713	1540	10.65	20230104	1.57	N	070590	500	69 억	78685	N	N	N	N
95	20231213	110616	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1713	-8	5	-0.46	16841904	9855	68.97	1721	1721	1703	2235	1205	1721	1708.97	0.57	0	-460	1790	1755	1738	1703	1686	1747	1695	69	514	500	1130	1	1	13879521	238	-5.25	1.06	12	0.07	-326.00	1613.00	2925	20230713	-41.44	1540	20230104	11.23	2925	-41.44	20230713	1540	11.23	20230104	2925	-41.44	20230713	1540	11.23	20230104	1.57	N	070590	500	69 억	78685	N	N	N	N
96	20231213	100619	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1713	-8	5	-0.46	16742536	9797	68.56	1721	1721	1703	2235	1205	1721	1708.95	0.57	0	-431	1790	1755	1738	1703	1686	1747	1695	69	514	500	1130	1	1	13879521	238	-5.25	1.06	12	0.07	-326.00	1613.00	2925	20230713	-41.44	1540	20230104	11.23	2925	-41.44	20230713	1540	11.23	20230104	2925	-41.44	20230713	1540	11.23	20230104	1.57	N	070590	500	69 억	78685	N	N	N	N
97	20231213	090610	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1716	-5	5	-0.29	5808503	3382	23.67	1721	1721	1716	2235	1205	1721	1717.48	0.57	0	-169	1790	1755	1738	1703	1686	1747	1695	69	514	500	1130	1	1	13879521	238	-5.26	1.06	12	0.02	-326.00	1613.00	2925	20230713	-41.33	1540	20230104	11.43	2925	-41.33	20230713	1540	11.43	20230104	2925	-41.33	20230713	1540	11.43	20230104	1.57	N	070590	500	69 억	78685	N	N	N	N
98	20231212	160550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1721	-17	5	-0.98	24843486	14289	35.80	1773	1773	1721	2255	1217	1738	1738.64	0.58	0	-1397	1766	1751	1734	1719	1702	1743	1711	69	517	500	1140	1	1	13879521	239	-5.28	1.07	12	0.10	-326.00	1613.00	2925	20230713	-41.16	1540	20230104	11.75	2925	-41.16	20230713	1540	11.75	20230104	2925	-41.16	20230713	1540	11.75	20230104	1.57	N	070590	500	69 억	80082	N	N	N	N
99	20231212	150556	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1737	-1	5	-0.06	23740076	13648	34.19	1773	1773	1721	2255	1217	1738	1739.45	0.58	0	-982	1766	1751	1734	1719	1702	1743	1711	69	517	500	1140	1	1	13879521	241	-5.33	1.08	12	0.10	-326.00	1613.00	2925	20230713	-40.62	1540	20230104	12.79	2925	-40.62	20230713	1540	12.79	20230104	2925	-40.62	20230713	1540	12.79	20230104	1.57	N	070590	500	69 억	80082	N	N	N	N
100	20231212	140528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1738	0	3	0.00	23668871	13607	34.09	1773	1773	1721	2255	1217	1738	1739.46	0.58	0	-941	1766	1751	1734	1719	1702	1743	1711	69	517	500	1140	1	1	13879521	241	-5.33	1.08	12	0.10	-326.00	1613.00	2925	20230713	-40.58	1540	20230104	12.86	2925	-40.58	20230713	1540	12.86	20230104	2925	-40.58	20230713	1540	12.86	20230104	1.57	N	070590	500	69 억	80082	N	N	N	N
101	20231212	130526	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1742	4	2	0.23	18357039	10524	26.36	1773	1773	1732	2255	1217	1738	1744.30	0.58	0	-844	1766	1751	1734	1719	1702	1743	1711	69	517	500	1140	1	1	13879521	242	-5.34	1.08	12	0.08	-326.00	1613.00	2925	20230713	-40.44	1540	20230104	13.12	2925	-40.44	20230713	1540	13.12	20230104	2925	-40.44	20230713	1540	13.12	20230104	1.57	N	070590	500	69 억	80082	N	N	N	N
102	20231212	120525	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1745	7	2	0.40	17324421	9929	24.87	1773	1773	1737	2255	1217	1738	1744.83	0.58	0	-753	1766	1751	1734	1719	1702	1743	1711	69	517	500	1140	1	1	13879521	242	-5.35	1.08	12	0.07	-326.00	1613.00	2925	20230713	-40.34	1540	20230104	13.31	2925	-40.34	20230713	1540	13.31	20230104	2925	-40.34	20230713	1540	13.31	20230104	1.57	N	070590	500	69 억	80082	N	N	N	N
103	20231212	110531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1746	8	2	0.46	15967068	9149	22.92	1773	1773	1738	2255	1217	1738	1745.23	0.58	0	-746	1766	1751	1734	1719	1702	1743	1711	69	517	500	1140	1	1	13879521	242	-5.36	1.08	12	0.07	-326.00	1613.00	2925	20230713	-40.31	1540	20230104	13.38	2925	-40.31	20230713	1540	13.38	20230104	2925	-40.31	20230713	1540	13.38	20230104	1.57	N	070590	500	69 억	80082	N	N	N	N
104	20231212	100552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1762	24	2	1.38	4357129	2475	6.20	1773	1773	1756	2255	1217	1738	1760.46	0.58	0	-1075	1766	1751	1734	1719	1702	1743	1711	69	517	500	1140	1	1	13879521	245	-5.40	1.09	12	0.02	-326.00	1613.00	2925	20230713	-39.76	1540	20230104	14.42	2925	-39.76	20230713	1540	14.42	20230104	2925	-39.76	20230713	1540	14.42	20230104	1.57	N	070590	500	69 억	80082	N	N	N	N
105	20231212	090551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1765	27	2	1.55	696453	393	0.98	1773	1773	1765	2255	1217	1738	1772.15	0.58	0	-90	1766	1751	1734	1719	1702	1743	1711	69	517	500	1140	1	1	13879521	245	-5.41	1.09	12	0.00	-326.00	1613.00	2925	20230713	-39.66	1540	20230104	14.61	2925	-39.66	20230713	1540	14.61	20230104	2925	-39.66	20230713	1540	14.61	20230104	1.57	N	070590	500	69 억	80082	N	N	N	N
106	20231211	160553	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1738	-7	5	-0.40	69371839	39917	116.10	1745	1749	1717	2265	1222	1745	1737.90	0.58	715	-52	1793	1768	1720	1695	1647	1781	1708	69	520	500	1150	1	1	13879521	241	-5.33	1.08	12	0.29	-326.00	1613.00	2925	20230713	-40.58	1540	20230104	12.86	2925	-40.58	20230713	1540	12.86	20230104	2925	-40.58	20230713	1540	12.86	20230104	1.57	N	070590	500	69 억	80849	N	N	N	N
107	20231211	150550	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1738	-7	5	-0.40	69182423	39808	115.78	1745	1749	1717	2265	1222	1745	1737.90	0.58	715	-30	1793	1768	1720	1695	1647	1781	1708	69	520	500	1150	1	1	13879521	241	-5.33	1.08	12	0.29	-326.00	1613.00	2925	20230713	-40.58	1540	20230104	12.86	2925	-40.58	20230713	1540	12.86	20230104	2925	-40.58	20230713	1540	12.86	20230104	1.57	N	070590	500	69 억	80849	N	N	N	N
108	20231211	140551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1737	-8	5	-0.46	58239731	33504	97.44	1745	1749	1717	2265	1222	1745	1738.29	0.58	715	-39	1793	1768	1720	1695	1647	1781	1708	69	520	500	1150	1	1	13879521	241	-5.33	1.08	12	0.24	-326.00	1613.00	2925	20230713	-40.62	1540	20230104	12.79	2925	-40.62	20230713	1540	12.79	20230104	2925	-40.62	20230713	1540	12.79	20230104	1.57	N	070590	500	69 억	80849	N	N	N	N
109	20231211	130552	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1738	-7	5	-0.40	58222361	33494	97.41	1745	1749	1717	2265	1222	1745	1738.29	0.58	715	-39	1793	1768	1720	1695	1647	1781	1708	69	520	500	1150	1	1	13879521	241	-5.33	1.08	12	0.24	-326.00	1613.00	2925	20230713	-40.58	1540	20230104	12.86	2925	-40.58	20230713	1540	12.86	20230104	2925	-40.58	20230713	1540	12.86	20230104	1.57	N	070590	500	69 억	80849	N	N	N	N
110	20231211	120551	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1727	-18	5	-1.03	58053104	33396	97.13	1745	1749	1717	2265	1222	1745	1738.33	0.58	715	-38	1793	1768	1720	1695	1647	1781	1708	69	520	500	1150	1	1	13879521	240	-5.30	1.07	12	0.24	-326.00	1613.00	2925	20230713	-40.96	1540	20230104	12.14	2925	-40.96	20230713	1540	12.14	20230104	2925	-40.96	20230713	1540	12.14	20230104	1.57	N	070590	500	69 억	80849	N	N	N	N
111	20231211	110549	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1744	-1	5	-0.06	42552894	24508	71.28	1745	1749	1717	2265	1222	1745	1736.29	0.58	715	-38	1793	1768	1720	1695	1647	1781	1708	69	520	500	1150	1	1	13879521	242	-5.35	1.08	12	0.18	-326.00	1613.00	2925	20230713	-40.38	1540	20230104	13.25	2925	-40.38	20230713	1540	13.25	20230104	2925	-40.38	20230713	1540	13.25	20230104	1.57	N	070590	500	69 억	80849	N	N	N	N
112	20231211	100548	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1741	-4	5	-0.23	31395922	18111	52.67	1745	1748	1717	2265	1222	1745	1733.53	0.58	715	126	1793	1768	1720	1695	1647	1781	1708	69	520	500	1150	1	1	13879521	242	-5.34	1.08	12	0.13	-326.00	1613.00	2925	20230713	-40.48	1540	20230104	13.05	2925	-40.48	20230713	1540	13.05	20230104	2925	-40.48	20230713	1540	13.05	20230104	1.57	N	070590	500	69 억	80849	N	N	N	N
113	20231211	090546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1745	0	3	0.00	14064481	8060	23.44	1745	1748	1736	2265	1222	1745	1744.97	0.58	715	-135	1793	1768	1720	1695	1647	1781	1708	69	520	500	1150	1	1	13879521	242	-5.35	1.08	12	0.06	-326.00	1613.00	2925	20230713	-40.34	1540	20230104	13.31	2925	-40.34	20230713	1540	13.31	20230104	2925	-40.34	20230713	1540	13.31	20230104	1.57	N	070590	500	69 억	80849	N	N	N	N
114	20231208	160542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1745	57	2	3.38	57923907	34382	242.52	1672	1745	1672	2190	1182	1688	1684.72	0.58	0	-715	1698	1693	1685	1680	1672	1689	1676	69	502	500	1110	1	1	13879521	242	-5.35	1.08	12	0.25	-326.00	1613.00	2925	20230713	-40.34	1540	20230104	13.31	2925	-40.34	20230713	1540	13.31	20230104	2925	-40.34	20230713	1540	13.31	20230104	1.54	N	070590	500	69 억	80849	N	N	N	N
115	20231208	150544	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1700	12	2	0.71	50636399	30136	212.57	1672	1701	1672	2190	1182	1688	1680.26	0.58	0	-701	1698	1693	1685	1680	1672	1689	1676	69	502	500	1110	1	1	13879521	236	-5.21	1.05	12	0.22	-326.00	1613.00	2925	20230713	-41.88	1540	20230104	10.39	2925	-41.88	20230713	1540	10.39	20230104	2925	-41.88	20230713	1540	10.39	20230104	1.54	N	070590	500	69 억	80849	N	N	N	N
116	20231208	140543	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1676	-12	5	-0.71	17716082	10568	74.54	1672	1683	1672	2190	1182	1688	1676.39	0.58	0	-169	1698	1693	1685	1680	1672	1689	1676	69	502	500	1110	1	1	13879521	233	-5.14	1.04	12	0.08	-326.00	1613.00	2925	20230713	-42.70	1540	20230104	8.83	2925	-42.70	20230713	1540	8.83	20230104	2925	-42.70	20230713	1540	8.83	20230104	1.54	N	070590	500	69 억	80849	N	N	N	N
117	20231208	130543	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1676	-12	5	-0.71	12289194	7330	51.70	1672	1683	1672	2190	1182	1688	1676.56	0.58	0	-169	1698	1693	1685	1680	1672	1689	1676	69	502	500	1110	1	1	13879521	233	-5.14	1.04	12	0.05	-326.00	1613.00	2925	20230713	-42.70	1540	20230104	8.83	2925	-42.70	20230713	1540	8.83	20230104	2925	-42.70	20230713	1540	8.83	20230104	1.54	N	070590	500	69 억	80849	N	N	N	N
118	20231208	120540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1679	-9	5	-0.53	11024091	6576	46.38	1672	1683	1672	2190	1182	1688	1676.41	0.58	0	-153	1698	1693	1685	1680	1672	1689	1676	69	502	500	1110	1	1	13879521	233	-5.15	1.04	12	0.05	-326.00	1613.00	2925	20230713	-42.60	1540	20230104	9.03	2925	-42.60	20230713	1540	9.03	20230104	2925	-42.60	20230713	1540	9.03	20230104	1.54	N	070590	500	69 억	80849	N	N	N	N
119	20231208	110539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1679	-9	5	-0.53	10636842	6345	44.76	1672	1683	1672	2190	1182	1688	1676.41	0.58	0	-153	1698	1693	1685	1680	1672	1689	1676	69	502	500	1110	1	1	13879521	233	-5.15	1.04	12	0.05	-326.00	1613.00	2925	20230713	-42.60	1540	20230104	9.03	2925	-42.60	20230713	1540	9.03	20230104	2925	-42.60	20230713	1540	9.03	20230104	1.54	N	070590	500	69 억	80849	N	N	N	N
120	20231208	100546	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1679	-9	5	-0.53	5372802	3206	22.61	1672	1683	1672	2190	1182	1688	1675.86	0.58	0	-152	1698	1693	1685	1680	1672	1689	1676	69	502	500	1110	1	1	13879521	233	-5.15	1.04	12	0.02	-326.00	1613.00	2925	20230713	-42.60	1540	20230104	9.03	2925	-42.60	20230713	1540	9.03	20230104	2925	-42.60	20230713	1540	9.03	20230104	1.54	N	070590	500	69 억	80849	N	N	N	N
121	20231208	090537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1681	-7	5	-0.41	1846661	1104	7.79	1672	1683	1672	2190	1182	1688	1672.70	0.58	0	-7	1698	1693	1685	1680	1672	1689	1676	69	502	500	1110	1	1	13879521	233	-5.16	1.04	12	0.01	-326.00	1613.00	2925	20230713	-42.53	1540	20230104	9.16	2925	-42.53	20230713	1540	9.16	20230104	2925	-42.53	20230713	1540	9.16	20230104	1.54	N	070590	500	69 억	80849	N	N	N	N
122	20231207	160540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1688	-2	5	-0.12	23894147	14177	42.09	1690	1690	1677	2195	1183	1690	1685.42	0.59	0	-859	1724	1706	1698	1680	1672	1703	1677	69	505	500	1110	1	1	13879521	234	-5.18	1.05	12	0.10	-326.00	1613.00	2925	20230713	-42.29	1540	20230104	9.61	2925	-42.29	20230713	1540	9.61	20230104	2925	-42.29	20230713	1540	9.61	20230104	1.54	N	070590	500	69 억	81675	N	N	N	N
123	20231207	150541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1687	-3	5	-0.18	15661873	9300	27.61	1690	1690	1677	2195	1183	1690	1684.07	0.59	0	-749	1724	1706	1698	1680	1672	1703	1677	69	505	500	1110	1	1	13879521	234	-5.17	1.05	12	0.07	-326.00	1613.00	2925	20230713	-42.32	1540	20230104	9.55	2925	-42.32	20230713	1540	9.55	20230104	2925	-42.32	20230713	1540	9.55	20230104	1.54	N	070590	500	69 억	81675	N	N	N	N
124	20231207	140538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1682	-8	5	-0.47	15517045	9214	27.36	1690	1690	1677	2195	1183	1690	1684.07	0.59	0	-723	1724	1706	1698	1680	1672	1703	1677	69	505	500	1110	1	1	13879521	233	-5.16	1.04	12	0.07	-326.00	1613.00	2925	20230713	-42.50	1540	20230104	9.22	2925	-42.50	20230713	1540	9.22	20230104	2925	-42.50	20230713	1540	9.22	20230104	1.54	N	070590	500	69 억	81675	N	N	N	N
125	20231207	130539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1683	-7	5	-0.41	8338217	4946	14.69	1690	1690	1677	2195	1183	1690	1685.85	0.59	0	-780	1724	1706	1698	1680	1672	1703	1677	69	505	500	1110	1	1	13879521	234	-5.16	1.04	12	0.04	-326.00	1613.00	2925	20230713	-42.46	1540	20230104	9.29	2925	-42.46	20230713	1540	9.29	20230104	2925	-42.46	20230713	1540	9.29	20230104	1.54	N	070590	500	69 억	81675	N	N	N	N
126	20231207	120540	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1683	-7	5	-0.41	8304557	4926	14.63	1690	1690	1677	2195	1183	1690	1685.86	0.59	0	-780	1724	1706	1698	1680	1672	1703	1677	69	505	500	1110	1	1	13879521	234	-5.16	1.04	12	0.04	-326.00	1613.00	2925	20230713	-42.46	1540	20230104	9.29	2925	-42.46	20230713	1540	9.29	20230104	2925	-42.46	20230713	1540	9.29	20230104	1.54	N	070590	500	69 억	81675	N	N	N	N
127	20231207	110537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1682	-8	5	-0.47	6888513	4084	12.13	1690	1690	1677	2195	1183	1690	1686.71	0.59	0	-803	1724	1706	1698	1680	1672	1703	1677	69	505	500	1110	1	1	13879521	233	-5.16	1.04	12	0.03	-326.00	1613.00	2925	20230713	-42.50	1540	20230104	9.22	2925	-42.50	20230713	1540	9.22	20230104	2925	-42.50	20230713	1540	9.22	20230104	1.54	N	070590	500	69 억	81675	N	N	N	N
128	20231207	100535	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1683	-7	5	-0.41	6237918	3697	10.98	1690	1690	1677	2195	1183	1690	1687.29	0.59	0	-743	1724	1706	1698	1680	1672	1703	1677	69	505	500	1110	1	1	13879521	234	-5.16	1.04	12	0.03	-326.00	1613.00	2925	20230713	-42.46	1540	20230104	9.29	2925	-42.46	20230713	1540	9.29	20230104	2925	-42.46	20230713	1540	9.29	20230104	1.54	N	070590	500	69 억	81675	N	N	N	N
129	20231207	090541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1688	-2	5	-0.12	4830540	2860	8.49	1690	1690	1688	2195	1183	1690	1689.00	0.59	0	-731	1724	1706	1698	1680	1672	1703	1677	69	505	500	1110	1	1	13879521	234	-5.18	1.05	12	0.02	-326.00	1613.00	2925	20230713	-42.29	1540	20230104	9.61	2925	-42.29	20230713	1540	9.61	20230104	2925	-42.29	20230713	1540	9.61	20230104	1.54	N	070590	500	69 억	81675	N	N	N	N
130	20231206	160531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1690	-26	5	-1.52	57226801	33666	123.91	1716	1716	1690	2230	1202	1716	1699.84	0.60	0	-1634	1776	1746	1719	1689	1662	1761	1704	69	514	500	1130	1	1	13879521	235	-5.18	1.05	12	0.24	-326.00	1613.00	2925	20230713	-42.22	1540	20230104	9.74	2925	-42.22	20230713	1540	9.74	20230104	2925	-42.22	20230713	1540	9.74	20230104	1.54	N	070590	500	69 억	83309	N	N	N	N
131	20231206	150541	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1706	-10	5	-0.58	44108733	25924	95.41	1716	1716	1694	2230	1202	1716	1701.46	0.60	0	-1366	1776	1746	1719	1689	1662	1761	1704	69	514	500	1130	1	1	13879521	237	-5.23	1.06	12	0.19	-326.00	1613.00	2925	20230713	-41.68	1540	20230104	10.78	2925	-41.68	20230713	1540	10.78	20230104	2925	-41.68	20230713	1540	10.78	20230104	1.54	N	070590	500	69 억	83309	N	N	N	N
132	20231206	140539	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1698	-18	5	-1.05	38889356	22852	84.11	1716	1716	1694	2230	1202	1716	1701.79	0.60	0	-1355	1776	1746	1719	1689	1662	1761	1704	69	514	500	1130	1	1	13879521	236	-5.21	1.05	12	0.16	-326.00	1613.00	2925	20230713	-41.95	1540	20230104	10.26	2925	-41.95	20230713	1540	10.26	20230104	2925	-41.95	20230713	1540	10.26	20230104	1.54	N	070590	500	69 억	83309	N	N	N	N
133	20231206	130534	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1710	-6	5	-0.35	26645354	15670	57.67	1716	1716	1694	2230	1202	1716	1700.41	0.60	0	-1967	1776	1746	1719	1689	1662	1761	1704	69	514	500	1130	1	1	13879521	237	-5.25	1.06	12	0.11	-326.00	1613.00	2925	20230713	-41.54	1540	20230104	11.04	2925	-41.54	20230713	1540	11.04	20230104	2925	-41.54	20230713	1540	11.04	20230104	1.54	N	070590	500	69 억	83309	N	N	N	N
134	20231206	120529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1715	-1	5	-0.06	26621355	15656	57.62	1716	1716	1694	2230	1202	1716	1700.39	0.60	0	-1958	1776	1746	1719	1689	1662	1761	1704	69	514	500	1130	1	1	13879521	238	-5.26	1.06	12	0.11	-326.00	1613.00	2925	20230713	-41.37	1540	20230104	11.36	2925	-41.37	20230713	1540	11.36	20230104	2925	-41.37	20230713	1540	11.36	20230104	1.54	N	070590	500	69 억	83309	N	N	N	N
135	20231206	110542	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1699	-17	5	-0.99	23961293	14096	51.88	1716	1716	1694	2230	1202	1716	1699.86	0.60	0	-2068	1776	1746	1719	1689	1662	1761	1704	69	514	500	1130	1	1	13879521	236	-5.21	1.05	12	0.10	-326.00	1613.00	2925	20230713	-41.91	1540	20230104	10.32	2925	-41.91	20230713	1540	10.32	20230104	2925	-41.91	20230713	1540	10.32	20230104	1.54	N	070590	500	69 억	83309	N	N	N	N
136	20231206	100537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1694	-22	5	-1.28	20632433	12131	44.65	1716	1716	1694	2230	1202	1716	1700.80	0.60	0	-2164	1776	1746	1719	1689	1662	1761	1704	69	514	500	1130	1	1	13879521	235	-5.20	1.05	12	0.09	-326.00	1613.00	2925	20230713	-42.09	1540	20230104	10.00	2925	-42.09	20230713	1540	10.00	20230104	2925	-42.09	20230713	1540	10.00	20230104	1.54	N	070590	500	69 억	83309	N	N	N	N
137	20231206	090536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1716	0	3	0.00	1659303	971	3.57	1716	1716	1699	2230	1202	1716	1708.86	0.60	0	70	1776	1746	1719	1689	1662	1761	1704	69	514	500	1130	1	1	13879521	238	-5.26	1.06	12	0.01	-326.00	1613.00	2925	20230713	-41.33	1540	20230104	11.43	2925	-41.33	20230713	1540	11.43	20230104	2925	-41.33	20230713	1540	11.43	20230104	1.54	N	070590	500	69 억	83309	N	N	N	N
138	20231205	160538	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1716	-34	5	-1.94	46668449	27170	139.06	1692	1749	1692	2275	1225	1750	1717.65	0.62	0	-3249	1785	1767	1734	1716	1683	1776	1725	69	525	500	1150	1	1	13879521	238	-5.26	1.06	12	0.20	-326.00	1613.00	2925	20230713	-41.33	1540	20230104	11.43	2925	-41.33	20230713	1540	11.43	20230104	2925	-41.33	20230713	1540	11.43	20230104	1.54	N	070590	500	69 억	86538	N	N	N	N
139	20231205	150537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1716	-34	5	-1.94	35112905	20436	104.60	1692	1749	1692	2275	1225	1750	1718.19	0.62	0	-3140	1785	1767	1734	1716	1683	1776	1725	69	525	500	1150	1	1	13879521	238	-5.26	1.06	12	0.15	-326.00	1613.00	2925	20230713	-41.33	1540	20230104	11.43	2925	-41.33	20230713	1540	11.43	20230104	2925	-41.33	20230713	1540	11.43	20230104	1.54	N	070590	500	69 억	86538	N	N	N	N
140	20231205	140537	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1722	-28	5	-1.60	22760164	13248	67.81	1692	1749	1692	2275	1225	1750	1718.01	0.62	0	-863	1785	1767	1734	1716	1683	1776	1725	69	525	500	1150	1	1	13879521	239	-5.28	1.07	12	0.10	-326.00	1613.00	2925	20230713	-41.13	1540	20230104	11.82	2925	-41.13	20230713	1540	11.82	20230104	2925	-41.13	20230713	1540	11.82	20230104	1.54	N	070590	500	69 억	86538	N	N	N	N
141	20231205	130536	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1731	-19	5	-1.09	22063071	12844	65.74	1692	1749	1692	2275	1225	1750	1717.77	0.62	0	-498	1785	1767	1734	1716	1683	1776	1725	69	525	500	1150	1	1	13879521	240	-5.31	1.07	12	0.09	-326.00	1613.00	2925	20230713	-40.82	1540	20230104	12.40	2925	-40.82	20230713	1540	12.40	20230104	2925	-40.82	20230713	1540	12.40	20230104	1.54	N	070590	500	69 억	86538	N	N	N	N
142	20231205	120531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1730	-20	5	-1.14	21696165	12632	64.65	1692	1749	1692	2275	1225	1750	1717.56	0.62	0	-464	1785	1767	1734	1716	1683	1776	1725	69	525	500	1150	1	1	13879521	240	-5.31	1.07	12	0.09	-326.00	1613.00	2925	20230713	-40.85	1540	20230104	12.34	2925	-40.85	20230713	1540	12.34	20230104	2925	-40.85	20230713	1540	12.34	20230104	1.54	N	070590	500	69 억	86538	N	N	N	N
143	20231205	110532	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1731	-19	5	-1.09	20710903	12061	61.73	1692	1749	1692	2275	1225	1750	1717.18	0.62	0	-248	1785	1767	1734	1716	1683	1776	1725	69	525	500	1150	1	1	13879521	240	-5.31	1.07	12	0.09	-326.00	1613.00	2925	20230713	-40.82	1540	20230104	12.40	2925	-40.82	20230713	1540	12.40	20230104	2925	-40.82	20230713	1540	12.40	20230104	1.54	N	070590	500	69 억	86538	N	N	N	N
144	20231205	100533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1732	-18	5	-1.03	18994892	11068	56.65	1692	1749	1692	2275	1225	1750	1716.20	0.62	0	-133	1785	1767	1734	1716	1683	1776	1725	69	525	500	1150	1	1	13879521	240	-5.31	1.07	12	0.08	-326.00	1613.00	2925	20230713	-40.79	1540	20230104	12.47	2925	-40.79	20230713	1540	12.47	20230104	2925	-40.79	20230713	1540	12.47	20230104	1.54	N	070590	500	69 억	86538	N	N	N	N
145	20231205	090531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1710	-40	5	-2.29	5925205	3485	17.84	1692	1733	1692	2275	1225	1750	1700.20	0.62	0	263	1785	1767	1734	1716	1683	1776	1725	69	525	500	1150	1	1	13879521	237	-5.25	1.06	12	0.03	-326.00	1613.00	2925	20230713	-41.54	1540	20230104	11.04	2925	-41.54	20230713	1540	11.04	20230104	2925	-41.54	20230713	1540	11.04	20230104	1.54	N	070590	500	69 억	86538	N	N	N	N
146	20231204	160532	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1750	8	2	0.46	33923723	19538	78.13	1701	1752	1701	2260	1220	1742	1736.29	0.63	0	-1025	1770	1755	1741	1726	1712	1749	1720	69	518	500	1140	1	1	13879521	243	-5.37	1.08	12	0.14	-326.00	1613.00	2925	20230713	-40.17	1540	20230104	13.64	2925	-40.17	20230713	1540	13.64	20230104	2925	-40.17	20230713	1540	13.64	20230104	1.54	N	070590	500	69 억	87563	N	N	N	N
147	20231204	150533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1750	8	2	0.46	32778354	18883	75.51	1701	1752	1701	2260	1220	1742	1735.87	0.63	0	-978	1770	1755	1741	1726	1712	1749	1720	69	518	500	1140	1	1	13879521	243	-5.37	1.08	12	0.14	-326.00	1613.00	2925	20230713	-40.17	1540	20230104	13.64	2925	-40.17	20230713	1540	13.64	20230104	2925	-40.17	20230713	1540	13.64	20230104	1.54	N	070590	500	69 억	87563	N	N	N	N
148	20231204	140530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1751	9	2	0.52	30758602	17729	70.89	1701	1752	1701	2260	1220	1742	1734.93	0.63	0	-973	1770	1755	1741	1726	1712	1749	1720	69	518	500	1140	1	1	13879521	243	-5.37	1.09	12	0.13	-326.00	1613.00	2925	20230713	-40.14	1540	20230104	13.70	2925	-40.14	20230713	1540	13.70	20230104	2925	-40.14	20230713	1540	13.70	20230104	1.54	N	070590	500	69 억	87563	N	N	N	N
149	20231204	130528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1751	9	2	0.52	28667251	16533	66.11	1701	1752	1701	2260	1220	1742	1733.94	0.63	0	-444	1770	1755	1741	1726	1712	1749	1720	69	518	500	1140	1	1	13879521	243	-5.37	1.09	12	0.12	-326.00	1613.00	2925	20230713	-40.14	1540	20230104	13.70	2925	-40.14	20230713	1540	13.70	20230104	2925	-40.14	20230713	1540	13.70	20230104	1.54	N	070590	500	69 억	87563	N	N	N	N
150	20231204	120528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1741	-1	5	-0.06	19367215	11192	44.75	1701	1741	1701	2260	1220	1742	1730.45	0.63	0	-640	1770	1755	1741	1726	1712	1749	1720	69	518	500	1140	1	1	13879521	242	-5.34	1.08	12	0.08	-326.00	1613.00	2925	20230713	-40.48	1540	20230104	13.05	2925	-40.48	20230713	1540	13.05	20230104	2925	-40.48	20230713	1540	13.05	20230104	1.54	N	070590	500	69 억	87563	N	N	N	N
151	20231204	110531	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1735	-7	5	-0.40	13611271	7879	31.51	1701	1741	1701	2260	1220	1742	1727.54	0.63	0	-662	1770	1755	1741	1726	1712	1749	1720	69	518	500	1140	1	1	13879521	241	-5.32	1.08	12	0.06	-326.00	1613.00	2925	20230713	-40.68	1540	20230104	12.66	2925	-40.68	20230713	1540	12.66	20230104	2925	-40.68	20230713	1540	12.66	20230104	1.54	N	070590	500	69 억	87563	N	N	N	N
152	20231204	100529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1738	-4	5	-0.23	7115540	4139	16.55	1701	1741	1701	2260	1220	1742	1719.14	0.63	0	-627	1770	1755	1741	1726	1712	1749	1720	69	518	500	1140	1	1	13879521	241	-5.33	1.08	12	0.03	-326.00	1613.00	2925	20230713	-40.58	1540	20230104	12.86	2925	-40.58	20230713	1540	12.86	20230104	2925	-40.58	20230713	1540	12.86	20230104	1.54	N	070590	500	69 억	87563	N	N	N	N
153	20231204	090529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1739	-3	5	-0.17	3753736	2198	8.79	1701	1739	1701	2260	1220	1742	1707.80	0.63	0	-62	1770	1755	1741	1726	1712	1749	1720	69	518	500	1140	1	1	13879521	241	-5.33	1.08	12	0.02	-326.00	1613.00	2925	20230713	-40.55	1540	20230104	12.92	2925	-40.55	20230713	1540	12.92	20230104	2925	-40.55	20230713	1540	12.92	20230104	1.54	N	070590	500	69 억	87563	N	N	N	N
154	20231201	160529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1742	3	2	0.17	43554318	25008	80.67	1745	1756	1727	2260	1218	1739	1741.62	0.64	0	-630	1893	1815	1766	1688	1639	1791	1664	69	521	500	1140	1	1	13879521	242	-5.34	1.08	12	0.18	-326.00	1613.00	2925	20230713	-40.44	1540	20230104	13.12	2925	-40.44	20230713	1540	13.12	20230104	2925	-40.44	20230713	1540	13.12	20230104	1.54	N	070590	500	69 억	88193	N	N	N	N
155	20231201	150528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1740	1	2	0.06	42849559	24603	79.36	1745	1756	1727	2260	1218	1739	1741.64	0.64	0	-486	1893	1815	1766	1688	1639	1791	1664	69	521	500	1140	1	1	13879521	242	-5.34	1.08	12	0.18	-326.00	1613.00	2925	20230713	-40.51	1540	20230104	12.99	2925	-40.51	20230713	1540	12.99	20230104	2925	-40.51	20230713	1540	12.99	20230104	1.54	N	070590	500	69 억	88193	N	N	N	N
156	20231201	140529	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1742	3	2	0.17	38858420	22311	71.97	1745	1756	1727	2260	1218	1739	1741.67	0.64	0	-436	1893	1815	1766	1688	1639	1791	1664	69	521	500	1140	1	1	13879521	242	-5.34	1.08	12	0.16	-326.00	1613.00	2925	20230713	-40.44	1540	20230104	13.12	2925	-40.44	20230713	1540	13.12	20230104	2925	-40.44	20230713	1540	13.12	20230104	1.54	N	070590	500	69 억	88193	N	N	N	N
157	20231201	130528	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1742	3	2	0.17	34583552	19857	64.05	1745	1756	1727	2260	1218	1739	1741.63	0.64	0	-436	1893	1815	1766	1688	1639	1791	1664	69	521	500	1140	1	1	13879521	242	-5.34	1.08	12	0.14	-326.00	1613.00	2925	20230713	-40.44	1540	20230104	13.12	2925	-40.44	20230713	1540	13.12	20230104	2925	-40.44	20230713	1540	13.12	20230104	1.54	N	070590	500	69 억	88193	N	N	N	N
158	20231201	120533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1743	4	2	0.23	28740310	16503	53.23	1745	1756	1727	2260	1218	1739	1741.52	0.64	0	-439	1893	1815	1766	1688	1639	1791	1664	69	521	500	1140	1	1	13879521	242	-5.35	1.08	12	0.12	-326.00	1613.00	2925	20230713	-40.41	1540	20230104	13.18	2925	-40.41	20230713	1540	13.18	20230104	2925	-40.41	20230713	1540	13.18	20230104	1.54	N	070590	500	69 억	88193	N	N	N	N
159	20231201	110530	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1748	9	2	0.52	20660785	11877	38.31	1745	1756	1727	2260	1218	1739	1739.56	0.64	0	-107	1893	1815	1766	1688	1639	1791	1664	69	521	500	1140	1	1	13879521	243	-5.36	1.08	12	0.09	-326.00	1613.00	2925	20230713	-40.24	1540	20230104	13.51	2925	-40.24	20230713	1540	13.51	20230104	2925	-40.24	20230713	1540	13.51	20230104	1.54	N	070590	500	69 억	88193	N	N	N	N
160	20231201	100533	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1748	9	2	0.52	13137689	7576	24.44	1745	1756	1727	2260	1218	1739	1734.12	0.64	0	1796	1893	1815	1766	1688	1639	1791	1664	69	521	500	1140	1	1	13879521	243	-5.36	1.08	12	0.05	-326.00	1613.00	2925	20230713	-40.24	1540	20230104	13.51	2925	-40.24	20230713	1540	13.51	20230104	2925	-40.24	20230713	1540	13.51	20230104	1.54	N	070590	500	69 억	88193	N	N	N	N
161	20231201	090527	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	1755	16	2	0.92	1609157	922	2.97	1745	1756	1742	2260	1218	1739	1745.29	0.64	0	-155	1893	1815	1766	1688	1639	1791	1664	69	521	500	1140	1	1	13879521	244	-5.38	1.09	12	0.01	-326.00	1613.00	2925	20230713	-40.00	1540	20230104	13.96	2925	-40.00	20230713	1540	13.96	20230104	2925	-40.00	20230713	1540	13.96	20230104	1.54	N	070590	500	69 억	88193	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History