KissMeData/139050/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160936	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6220	-150	5	-2.35	450299180	72076	224.61	6390	6600	6080	8280	4460	6370	6247.57	1.85	5953	4063	6690	6530	6450	6290	6210	6490	6250	42	1910	500	4200	10	1	8310005	517	-2.27	1.24	12	0.87	-2745.00	5014.00	10382	20230118	-40.09	4635	20230727	34.20	10382	-40.09	20230118	4635	34.20	20230727	8970	-30.66	20230628	332	1773.49	20230424	0.20	N	139050	500	41 억		153606	N	N	0	N	00	N
3	20231229	150923	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6220	-150	5	-2.35	450299180	72076	224.61	6390	6600	6080	8280	4460	6370	6247.57	1.85	5953	4063	6690	6530	6450	6290	6210	6490	6250	42	1910	500	4200	10	1	8310005	517	-2.27	1.24	12	0.87	-2745.00	5014.00	10382	20230118	-40.09	4635	20230727	34.20	10382	-40.09	20230118	4635	34.20	20230727	8970	-30.66	20230628	332	1773.49	20230424	0.20	N	139050	500	41 억		153606	N	N	0	N	00	N
4	20231229	140922	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6220	-150	5	-2.35	450299180	72076	224.61	6390	6600	6080	8280	4460	6370	6247.57	1.85	5953	4063	6690	6530	6450	6290	6210	6490	6250	42	1910	500	4200	10	1	8310005	517	-2.27	1.24	12	0.87	-2745.00	5014.00	10382	20230118	-40.09	4635	20230727	34.20	10382	-40.09	20230118	4635	34.20	20230727	8970	-30.66	20230628	332	1773.49	20230424	0.20	N	139050	500	41 억		153606	N	N	0	N	00	N
5	20231229	130923	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6220	-150	5	-2.35	450299180	72076	224.61	6390	6600	6080	8280	4460	6370	6247.57	1.85	5953	4063	6690	6530	6450	6290	6210	6490	6250	42	1910	500	4200	10	1	8310005	517	-2.27	1.24	12	0.87	-2745.00	5014.00	10382	20230118	-40.09	4635	20230727	34.20	10382	-40.09	20230118	4635	34.20	20230727	8970	-30.66	20230628	332	1773.49	20230424	0.20	N	139050	500	41 억		153606	N	N	0	N	00	N
6	20231229	120925	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6220	-150	5	-2.35	450299180	72076	224.61	6390	6600	6080	8280	4460	6370	6247.57	1.85	5953	4063	6690	6530	6450	6290	6210	6490	6250	42	1910	500	4200	10	1	8310005	517	-2.27	1.24	12	0.87	-2745.00	5014.00	10382	20230118	-40.09	4635	20230727	34.20	10382	-40.09	20230118	4635	34.20	20230727	8970	-30.66	20230628	332	1773.49	20230424	0.20	N	139050	500	41 억		153606	N	N	0	N	00	N
7	20231229	110843	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6220	-150	5	-2.35	450299180	72076	224.61	6390	6600	6080	8280	4460	6370	6247.57	1.85	5953	4063	6690	6530	6450	6290	6210	6490	6250	42	1910	500	4200	10	1	8310005	517	-2.27	1.24	12	0.87	-2745.00	5014.00	10382	20230118	-40.09	4635	20230727	34.20	10382	-40.09	20230118	4635	34.20	20230727	8970	-30.66	20230628	332	1773.49	20230424	0.20	N	139050	500	41 억		153606	N	N	0	N	00	N
8	20231229	100852	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6220	-150	5	-2.35	450299180	72076	224.61	6390	6600	6080	8280	4460	6370	6247.57	1.85	5953	4063	6690	6530	6450	6290	6210	6490	6250	42	1910	500	4200	10	1	8310005	517	-2.27	1.24	12	0.87	-2745.00	5014.00	10382	20230118	-40.09	4635	20230727	34.20	10382	-40.09	20230118	4635	34.20	20230727	8970	-30.66	20230628	332	1773.49	20230424	0.20	N	139050	500	41 억		153606	N	N	0	N	00	N
9	20231229	090851	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6220	-150	5	-2.35	450299180	72076	224.61	6390	6600	6080	8280	4460	6370	6247.57	1.85	5953	4063	6690	6530	6450	6290	6210	6490	6250	42	1910	500	4200	10	1	8310005	517	-2.27	1.24	12	0.87	-2745.00	5014.00	10382	20230118	-40.09	4635	20230727	34.20	10382	-40.09	20230118	4635	34.20	20230727	8970	-30.66	20230628	332	1773.49	20230424	0.20	N	139050	500	41 억		153606	N	N	0	N	00	N
10	20231228	160843	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6220	-150	5	-2.35	450093920	72043	224.50	6390	6600	6080	8280	4460	6370	6247.57	1.78	0	4063	6690	6530	6450	6290	6210	6490	6250	42	1910	500	4200	10	1	8310005	517	-2.27	1.24	12	0.87	-2745.00	5014.00	10382	20230118	-40.09	4635	20230727	34.20	10382	-40.09	20230118	4635	34.20	20230727	8970	-30.66	20230628	332	1773.49	20230424	0.20	N	139050	500	41 억		147653	N	N	0	N	00	N
11	20231228	150850	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6210	-160	5	-2.51	440159410	70444	219.52	6390	6600	6080	8280	4460	6370	6248.36	1.78	0	4207	6690	6530	6450	6290	6210	6490	6250	42	1910	500	4200	10	1	8310005	516	-2.26	1.24	12	0.85	-2745.00	5014.00	10382	20230118	-40.18	4635	20230727	33.98	10382	-40.18	20230118	4635	33.98	20230727	8970	-30.77	20230628	332	1770.48	20230424	0.20	N	139050	500	41 억		147653	N	N	0	N	00	N
12	20231228	140842	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6220	-150	5	-2.35	368797900	58904	183.56	6390	6600	6080	8280	4460	6370	6261.00	1.78	0	1049	6690	6530	6450	6290	6210	6490	6250	42	1910	500	4200	10	1	8310005	517	-2.27	1.24	12	0.71	-2745.00	5014.00	10382	20230118	-40.09	4635	20230727	34.20	10382	-40.09	20230118	4635	34.20	20230727	8970	-30.66	20230628	332	1773.49	20230424	0.20	N	139050	500	41 억		147653	N	N	0	N	00	N
13	20231228	130841	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6220	-150	5	-2.35	205407990	32347	100.80	6390	6600	6150	8280	4460	6370	6350.14	1.78	0	-3848	6690	6530	6450	6290	6210	6490	6250	42	1910	500	4200	10	1	8310005	517	-2.27	1.24	12	0.39	-2745.00	5014.00	10382	20230118	-40.09	4635	20230727	34.20	10382	-40.09	20230118	4635	34.20	20230727	8970	-30.66	20230628	332	1773.49	20230424	0.20	N	139050	500	41 억		147653	N	N	0	N	00	N
14	20231228	120844	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6220	-150	5	-2.35	179502810	28174	87.80	6390	6600	6150	8280	4460	6370	6371.22	1.78	0	-4443	6690	6530	6450	6290	6210	6490	6250	42	1910	500	4200	10	1	8310005	517	-2.27	1.24	12	0.34	-2745.00	5014.00	10382	20230118	-40.09	4635	20230727	34.20	10382	-40.09	20230118	4635	34.20	20230727	8970	-30.66	20230628	332	1773.49	20230424	0.20	N	139050	500	41 억		147653	N	N	0	N	00	N
15	20231228	110846	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6170	-200	5	-3.14	161123500	25220	78.59	6390	6600	6150	8280	4460	6370	6388.72	1.78	0	-5101	6690	6530	6450	6290	6210	6490	6250	42	1910	500	4200	10	1	8310005	513	-2.25	1.23	12	0.30	-2745.00	5014.00	10382	20230118	-40.57	4635	20230727	33.12	10382	-40.57	20230118	4635	33.12	20230727	8970	-31.22	20230628	332	1758.43	20230424	0.20	N	139050	500	41 억		147653	N	N	0	N	00	N
16	20231228	100842	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6460	90	2	1.41	85096910	13098	40.82	6390	6600	6360	8280	4460	6370	6496.94	1.78	0	786	6690	6530	6450	6290	6210	6490	6250	42	1910	500	4200	10	1	8310005	537	-2.35	1.29	12	0.16	-2745.00	5014.00	10382	20230118	-37.78	4635	20230727	39.37	10382	-37.78	20230118	4635	39.37	20230727	8970	-27.98	20230628	332	1845.78	20230424	0.20	N	139050	500	41 억		147653	N	N	0	N	00	N
17	20231228	090848	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6370	0	3	0.00	2953480	463	1.44	6390	6460	6370	8280	4460	6370	6379.01	1.78	0	-434	6690	6530	6450	6290	6210	6490	6250	42	1910	500	4200	10	1	8310005	529	-2.32	1.27	12	0.01	-2745.00	5014.00	10382	20230118	-38.64	4635	20230727	37.43	10382	-38.64	20230118	4635	37.43	20230727	8970	-28.99	20230628	332	1818.67	20230424	0.20	N	139050	500	41 억		147653	N	N	0	N	00	N
18	20231227	160835	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6370	-160	5	-2.45	207605750	32090	101.06	6530	6610	6370	8480	4580	6530	6469.48	1.81	0	-2692	6770	6650	6440	6320	6110	6710	6380	42	1950	500	4300	10	1	8310005	529	-2.32	1.27	12	0.39	-2745.00	5014.00	10382	20230118	-38.64	4635	20230727	37.43	10382	-38.64	20230118	4635	37.43	20230727	8970	-28.99	20230628	332	1818.67	20230424	0.21	N	139050	500	41 억		150195	N	N	0	N	00	N
19	20231227	150847	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6400	-130	5	-1.99	193929420	29944	94.30	6530	6610	6370	8480	4580	6530	6476.40	1.81	0	-2624	6770	6650	6440	6320	6110	6710	6380	42	1950	500	4300	10	1	8310005	532	-2.33	1.28	12	0.36	-2745.00	5014.00	10382	20230118	-38.35	4635	20230727	38.08	10382	-38.35	20230118	4635	38.08	20230727	8970	-28.65	20230628	332	1827.71	20230424	0.21	N	139050	500	41 억		150195	N	N	0	N	00	N
20	20231227	140844	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6400	-130	5	-1.99	170949460	26342	82.96	6530	6610	6380	8480	4580	6530	6489.62	1.81	0	-1976	6770	6650	6440	6320	6110	6710	6380	42	1950	500	4300	10	1	8310005	532	-2.33	1.28	12	0.32	-2745.00	5014.00	10382	20230118	-38.35	4635	20230727	38.08	10382	-38.35	20230118	4635	38.08	20230727	8970	-28.65	20230628	332	1827.71	20230424	0.21	N	139050	500	41 억		150195	N	N	0	N	00	N
21	20231227	130836	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6440	-90	5	-1.38	126817280	19462	61.29	6530	6610	6430	8480	4580	6530	6516.15	1.81	0	-36	6770	6650	6440	6320	6110	6710	6380	42	1950	500	4300	10	1	8310005	535	-2.35	1.28	12	0.23	-2745.00	5014.00	10382	20230118	-37.97	4635	20230727	38.94	10382	-37.97	20230118	4635	38.94	20230727	8970	-28.21	20230628	332	1839.76	20230424	0.21	N	139050	500	41 억		150195	N	N	0	N	00	N
22	20231227	120838	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6440	-90	5	-1.38	108956710	16685	52.55	6530	6610	6430	8480	4580	6530	6530.22	1.81	0	504	6770	6650	6440	6320	6110	6710	6380	42	1950	500	4300	10	1	8310005	535	-2.35	1.28	12	0.20	-2745.00	5014.00	10382	20230118	-37.97	4635	20230727	38.94	10382	-37.97	20230118	4635	38.94	20230727	8970	-28.21	20230628	332	1839.76	20230424	0.21	N	139050	500	41 억		150195	N	N	0	N	00	N
23	20231227	110844	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6480	-50	5	-0.77	96299930	14725	46.37	6530	6610	6430	8480	4580	6530	6539.89	1.81	0	1036	6770	6650	6440	6320	6110	6710	6380	42	1950	500	4300	10	1	8310005	538	-2.36	1.29	12	0.18	-2745.00	5014.00	10382	20230118	-37.58	4635	20230727	39.81	10382	-37.58	20230118	4635	39.81	20230727	8970	-27.76	20230628	332	1851.81	20230424	0.21	N	139050	500	41 억		150195	N	N	0	N	00	N
24	20231227	100843	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6480	-50	5	-0.77	91224860	13943	43.91	6530	6610	6430	8480	4580	6530	6542.70	1.81	0	1093	6770	6650	6440	6320	6110	6710	6380	42	1950	500	4300	10	1	8310005	538	-2.36	1.29	12	0.17	-2745.00	5014.00	10382	20230118	-37.58	4635	20230727	39.81	10382	-37.58	20230118	4635	39.81	20230727	8970	-27.76	20230628	332	1851.81	20230424	0.21	N	139050	500	41 억		150195	N	N	0	N	00	N
25	20231227	090845	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6540	10	2	0.15	11337400	1737	5.47	6530	6550	6430	8480	4580	6530	6527.00	1.81	0	-186	6770	6650	6440	6320	6110	6710	6380	42	1950	500	4300	10	1	8310005	543	-2.38	1.30	12	0.02	-2745.00	5014.00	10382	20230118	-37.01	4635	20230727	41.10	10382	-37.01	20230118	4635	41.10	20230727	8970	-27.09	20230628	332	1869.88	20230424	0.21	N	139050	500	41 억		150195	N	N	0	N	00	N
26	20231226	160845	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6530	50	2	0.77	203258660	31753	130.33	6400	6560	6230	8420	4540	6480	6400.11	1.81	0	-271	6720	6600	6430	6310	6140	6660	6370	42	1940	500	4270	10	1	8310005	543	-2.38	1.30	12	0.38	-2745.00	5014.00	10382	20230118	-37.10	4635	20230727	40.88	10382	-37.10	20230118	4635	40.88	20230727	8970	-27.20	20230628	332	1866.87	20230424	0.21	N	139050	500	41 억		150335	N	N	0	N	00	N
27	20231226	150842	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6530	50	2	0.77	188003830	29418	120.75	6400	6560	6230	8420	4540	6480	6390.78	1.81	0	-272	6720	6600	6430	6310	6140	6660	6370	42	1940	500	4270	10	1	8310005	543	-2.38	1.30	12	0.35	-2745.00	5014.00	10382	20230118	-37.10	4635	20230727	40.88	10382	-37.10	20230118	4635	40.88	20230727	8970	-27.20	20230628	332	1866.87	20230424	0.21	N	139050	500	41 억		150335	N	N	0	N	00	N
28	20231226	140844	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6500	20	2	0.31	172942880	27099	111.23	6400	6560	6230	8420	4540	6480	6381.89	1.81	0	-666	6720	6600	6430	6310	6140	6660	6370	42	1940	500	4270	10	1	8310005	540	-2.37	1.30	12	0.33	-2745.00	5014.00	10382	20230118	-37.39	4635	20230727	40.24	10382	-37.39	20230118	4635	40.24	20230727	8970	-27.54	20230628	332	1857.83	20230424	0.21	N	139050	500	41 억		150335	N	N	0	N	00	N
29	20231226	130843	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6440	-40	5	-0.62	165442410	25940	106.47	6400	6560	6230	8420	4540	6480	6377.89	1.81	0	115	6720	6600	6430	6310	6140	6660	6370	42	1940	500	4270	10	1	8310005	535	-2.35	1.28	12	0.31	-2745.00	5014.00	10382	20230118	-37.97	4635	20230727	38.94	10382	-37.97	20230118	4635	38.94	20230727	8970	-28.21	20230628	332	1839.76	20230424	0.21	N	139050	500	41 억		150335	N	N	0	N	00	N
30	20231226	120842	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6320	-160	5	-2.47	100811600	15949	65.46	6400	6420	6230	8420	4540	6480	6320.87	1.81	0	1084	6720	6600	6430	6310	6140	6660	6370	42	1940	500	4270	10	1	8310005	525	-2.30	1.26	12	0.19	-2745.00	5014.00	10382	20230118	-39.13	4635	20230727	36.35	10382	-39.13	20230118	4635	36.35	20230727	8970	-29.54	20230628	332	1803.61	20230424	0.21	N	139050	500	41 억		150335	N	N	0	N	00	N
31	20231226	110846	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6370	-110	5	-1.70	81121250	12828	52.65	6400	6420	6230	8420	4540	6480	6323.76	1.81	0	1454	6720	6600	6430	6310	6140	6660	6370	42	1940	500	4270	10	1	8310005	529	-2.32	1.27	12	0.15	-2745.00	5014.00	10382	20230118	-38.64	4635	20230727	37.43	10382	-38.64	20230118	4635	37.43	20230727	8970	-28.99	20230628	332	1818.67	20230424	0.21	N	139050	500	41 억		150335	N	N	0	N	00	N
32	20231226	100842	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6320	-160	5	-2.47	64115380	10165	41.72	6400	6420	6230	8420	4540	6480	6307.46	1.81	0	1811	6720	6600	6430	6310	6140	6660	6370	42	1940	500	4270	10	1	8310005	525	-2.30	1.26	12	0.12	-2745.00	5014.00	10382	20230118	-39.13	4635	20230727	36.35	10382	-39.13	20230118	4635	36.35	20230727	8970	-29.54	20230628	332	1803.61	20230424	0.21	N	139050	500	41 억		150335	N	N	0	N	00	N
33	20231226	090844	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6270	-210	5	-3.24	17452320	2740	11.25	6400	6420	6270	8420	4540	6480	6369.46	1.81	0	-1136	6720	6600	6430	6310	6140	6660	6370	42	1940	500	4270	10	1	8310005	521	-2.28	1.25	12	0.03	-2745.00	5014.00	10382	20230118	-39.61	4635	20230727	35.28	10382	-39.61	20230118	4635	35.28	20230727	8970	-30.10	20230628	332	1788.55	20230424	0.21	N	139050	500	41 억		150335	N	N	0	N	00	N
34	20231222	160831	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6480	50	2	0.78	154496800	24343	52.13	6370	6550	6260	8350	4510	6430	6346.66	1.62	0	-1157	6756	6592	6486	6322	6216	6540	6270	42	1920	500	4240	10	1	8310005	538	-2.36	1.29	12	0.29	-2745.00	5014.00	10382	20230118	-37.58	4635	20230727	39.81	10382	-37.58	20230118	4635	39.81	20230727	8970	-27.76	20230628	332	1851.81	20230424	0.21	N	139050	500	41 억		135022	N	N	0	N	00	N
35	20231222	150829	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6260	-170	5	-2.64	130462580	20574	44.06	6370	6550	6260	8350	4510	6430	6341.14	1.62	0	-968	6756	6592	6486	6322	6216	6540	6270	42	1920	500	4240	10	1	8310005	520	-2.28	1.25	12	0.25	-2745.00	5014.00	10382	20230118	-39.70	4635	20230727	35.06	10382	-39.70	20230118	4635	35.06	20230727	8970	-30.21	20230628	332	1785.54	20230424	0.21	N	139050	500	41 억		135022	N	N	0	N	00	N
36	20231222	140825	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6350	-80	5	-1.24	97559610	15343	32.86	6370	6550	6300	8350	4510	6430	6358.57	1.62	0	193	6756	6592	6486	6322	6216	6540	6270	42	1920	500	4240	10	1	8310005	528	-2.31	1.27	12	0.18	-2745.00	5014.00	10382	20230118	-38.84	4635	20230727	37.00	10382	-38.84	20230118	4635	37.00	20230727	8970	-29.21	20230628	332	1812.65	20230424	0.21	N	139050	500	41 억		135022	N	N	0	N	00	N
37	20231222	130828	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6360	-70	5	-1.09	79330980	12456	26.67	6370	6550	6320	8350	4510	6430	6368.90	1.62	0	856	6756	6592	6486	6322	6216	6540	6270	42	1920	500	4240	10	1	8310005	529	-2.32	1.27	12	0.15	-2745.00	5014.00	10382	20230118	-38.74	4635	20230727	37.22	10382	-38.74	20230118	4635	37.22	20230727	8970	-29.10	20230628	332	1815.66	20230424	0.21	N	139050	500	41 억		135022	N	N	0	N	00	N
38	20231222	120826	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6420	-10	5	-0.16	40733620	6380	13.66	6370	6550	6350	8350	4510	6430	6384.58	1.62	0	-556	6756	6592	6486	6322	6216	6540	6270	42	1920	500	4240	10	1	8310005	534	-2.34	1.28	12	0.08	-2745.00	5014.00	10382	20230118	-38.16	4635	20230727	38.51	10382	-38.16	20230118	4635	38.51	20230727	8970	-28.43	20230628	332	1833.73	20230424	0.21	N	139050	500	41 억		135022	N	N	0	N	00	N
39	20231222	110826	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6410	-20	5	-0.31	31696700	4970	10.64	6370	6550	6350	8350	4510	6430	6377.61	1.62	0	11	6756	6592	6486	6322	6216	6540	6270	42	1920	500	4240	10	1	8310005	533	-2.34	1.28	12	0.06	-2745.00	5014.00	10382	20230118	-38.26	4635	20230727	38.30	10382	-38.26	20230118	4635	38.30	20230727	8970	-28.54	20230628	332	1830.72	20230424	0.21	N	139050	500	41 억		135022	N	N	0	N	00	N
40	20231222	100823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6350	-80	5	-1.24	19376660	3041	6.51	6370	6550	6350	8350	4510	6430	6371.81	1.62	0	-438	6756	6592	6486	6322	6216	6540	6270	42	1920	500	4240	10	1	8310005	528	-2.31	1.27	12	0.04	-2745.00	5014.00	10382	20230118	-38.84	4635	20230727	37.00	10382	-38.84	20230118	4635	37.00	20230727	8970	-29.21	20230628	332	1812.65	20230424	0.21	N	139050	500	41 억		135022	N	N	0	N	00	N
41	20231222	090827	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6370	-60	5	-0.93	4009870	627	1.34	6370	6550	6370	8350	4510	6430	6395.33	1.62	0	-263	6756	6592	6486	6322	6216	6540	6270	42	1920	500	4240	10	1	8310005	529	-2.32	1.27	12	0.01	-2745.00	5014.00	10382	20230118	-38.64	4635	20230727	37.43	10382	-38.64	20230118	4635	37.43	20230727	8970	-28.99	20230628	332	1818.67	20230424	0.21	N	139050	500	41 억		135022	N	N	0	N	00	N
42	20231221	160821	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6430	-130	5	-1.98	302354670	46699	105.18	6560	6650	6380	8520	4600	6560	6474.54	1.59	0	2556	6840	6700	6530	6390	6220	6615	6305	42	1960	500	4320	10	1	8310005	534	-2.34	1.28	12	0.56	-2745.00	5014.00	10382	20230118	-38.07	4635	20230727	38.73	10382	-38.07	20230118	4635	38.73	20230727	8970	-28.32	20230628	332	1836.75	20230424	0.20	N	139050	500	41 억		132518	N	N	0	N	00	N
43	20231221	150823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6420	-140	5	-2.13	288609230	44552	100.34	6560	6650	6380	8520	4600	6560	6478.03	1.59	0	1753	6840	6700	6530	6390	6220	6615	6305	42	1960	500	4320	10	1	8310005	534	-2.34	1.28	12	0.54	-2745.00	5014.00	10382	20230118	-38.16	4635	20230727	38.51	10382	-38.16	20230118	4635	38.51	20230727	8970	-28.43	20230628	332	1833.73	20230424	0.20	N	139050	500	41 억		132518	N	N	0	N	00	N
44	20231221	140822	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6470	-90	5	-1.37	229081280	35272	79.44	6560	6650	6380	8520	4600	6560	6494.71	1.59	0	623	6840	6700	6530	6390	6220	6615	6305	42	1960	500	4320	10	1	8310005	538	-2.36	1.29	12	0.42	-2745.00	5014.00	10382	20230118	-37.68	4635	20230727	39.59	10382	-37.68	20230118	4635	39.59	20230727	8970	-27.87	20230628	332	1848.80	20230424	0.20	N	139050	500	41 억		132518	N	N	0	N	00	N
45	20231221	130820	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6390	-170	5	-2.59	184411260	28313	63.77	6560	6650	6390	8520	4600	6560	6513.31	1.59	0	464	6840	6700	6530	6390	6220	6615	6305	42	1960	500	4320	10	1	8310005	531	-2.33	1.27	12	0.34	-2745.00	5014.00	10382	20230118	-38.45	4635	20230727	37.86	10382	-38.45	20230118	4635	37.86	20230727	8970	-28.76	20230628	332	1824.70	20230424	0.20	N	139050	500	41 억		132518	N	N	0	N	00	N
46	20231221	120825	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6420	-140	5	-2.13	140704630	21494	48.41	6560	6650	6420	8520	4600	6560	6546.23	1.59	0	-467	6840	6700	6530	6390	6220	6615	6305	42	1960	500	4320	10	1	8310005	534	-2.34	1.28	12	0.26	-2745.00	5014.00	10382	20230118	-38.16	4635	20230727	38.51	10382	-38.16	20230118	4635	38.51	20230727	8970	-28.43	20230628	332	1833.73	20230424	0.20	N	139050	500	41 억		132518	N	N	0	N	00	N
47	20231221	110825	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6450	-110	5	-1.68	103873600	15767	35.51	6560	6650	6420	8520	4600	6560	6588.04	1.59	0	-1341	6840	6700	6530	6390	6220	6615	6305	42	1960	500	4320	10	1	8310005	536	-2.35	1.29	12	0.19	-2745.00	5014.00	10382	20230118	-37.87	4635	20230727	39.16	10382	-37.87	20230118	4635	39.16	20230727	8970	-28.09	20230628	332	1842.77	20230424	0.20	N	139050	500	41 억		132518	N	N	0	N	00	N
48	20231221	100822	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6580	20	2	0.30	88446450	13381	30.14	6560	6650	6550	8520	4600	6560	6609.85	1.59	0	-923	6840	6700	6530	6390	6220	6615	6305	42	1960	500	4320	10	1	8310005	547	-2.40	1.31	12	0.16	-2745.00	5014.00	10382	20230118	-36.62	4635	20230727	41.96	10382	-36.62	20230118	4635	41.96	20230727	8970	-26.64	20230628	332	1881.93	20230424	0.20	N	139050	500	41 억		132518	N	N	0	N	00	N
49	20231221	090822	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6560	0	3	0.00	45920	7	0.02	6560	6560	6560	8520	4600	6560	6560.00	1.59	0	-7	6840	6700	6530	6390	6220	6615	6305	42	1960	500	4320	10	1	8310005	545	-2.39	1.31	12	0.00	-2745.00	5014.00	10382	20230118	-36.81	4635	20230727	41.53	10382	-36.81	20230118	4635	41.53	20230727	8970	-26.87	20230628	332	1875.90	20230424	0.20	N	139050	500	41 억		132518	N	N	0	N	00	N
50	20231220	160825	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6560	40	2	0.61	287344090	44373	45.63	6600	6670	6360	8470	4570	6520	6475.65	1.56	0	1409	7266	6892	6696	6322	6126	6795	6225	42	1950	500	4300	10	1	8310005	545	-2.39	1.31	12	0.53	-2745.00	5014.00	10382	20230118	-36.81	4635	20230727	41.53	10382	-36.81	20230118	4635	41.53	20230727	8970	-26.87	20230628	332	1875.90	20230424	0.20	N	139050	500	41 억		129659	N	N	0	N	00	N
51	20231220	150905	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6610	90	2	1.38	282300280	43605	44.84	6600	6670	6360	8470	4570	6520	6474.03	1.56	0	1570	7266	6892	6696	6322	6126	6795	6225	42	1950	500	4300	10	1	8310005	549	-2.41	1.32	12	0.52	-2745.00	5014.00	10382	20230118	-36.33	4635	20230727	42.61	10382	-36.33	20230118	4635	42.61	20230727	8970	-26.31	20230628	332	1890.96	20230424	0.20	N	139050	500	41 억		129659	N	N	0	N	00	N
52	20231220	140917	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6510	-10	5	-0.15	260759030	40319	41.46	6600	6670	6360	8470	4570	6520	6467.40	1.56	0	2109	7266	6892	6696	6322	6126	6795	6225	42	1950	500	4300	10	1	8310005	541	-2.37	1.30	12	0.49	-2745.00	5014.00	10382	20230118	-37.30	4635	20230727	40.45	10382	-37.30	20230118	4635	40.45	20230727	8970	-27.42	20230628	332	1860.84	20230424	0.20	N	139050	500	41 억		129659	N	N	0	N	00	N
53	20231220	130911	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6400	-120	5	-1.84	195395070	30164	31.02	6600	6670	6360	8470	4570	6520	6477.76	1.56	0	2395	7266	6892	6696	6322	6126	6795	6225	42	1950	500	4300	10	1	8310005	532	-2.33	1.28	12	0.36	-2745.00	5014.00	10382	20230118	-38.35	4635	20230727	38.08	10382	-38.35	20230118	4635	38.08	20230727	8970	-28.65	20230628	332	1827.71	20230424	0.20	N	139050	500	41 억		129659	N	N	0	N	00	N
54	20231220	120820	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6390	-130	5	-1.99	166148220	25607	26.33	6600	6670	6360	8470	4570	6520	6488.39	1.56	0	1878	7266	6892	6696	6322	6126	6795	6225	42	1950	500	4300	10	1	8310005	531	-2.33	1.27	12	0.31	-2745.00	5014.00	10382	20230118	-38.45	4635	20230727	37.86	10382	-38.45	20230118	4635	37.86	20230727	8970	-28.76	20230628	332	1824.70	20230424	0.20	N	139050	500	41 억		129659	N	N	0	N	00	N
55	20231220	110823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6590	70	2	1.07	95218230	14590	15.00	6600	6670	6450	8470	4570	6520	6526.27	1.56	0	842	7266	6892	6696	6322	6126	6795	6225	42	1950	500	4300	10	1	8310005	548	-2.40	1.31	12	0.18	-2745.00	5014.00	10382	20230118	-36.52	4635	20230727	42.18	10382	-36.52	20230118	4635	42.18	20230727	8970	-26.53	20230628	332	1884.94	20230424	0.20	N	139050	500	41 억		129659	N	N	0	N	00	N
56	20231220	100823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6630	110	2	1.69	80446170	12342	12.69	6600	6670	6450	8470	4570	6520	6518.08	1.56	0	1013	7266	6892	6696	6322	6126	6795	6225	42	1950	500	4300	10	1	8310005	551	-2.42	1.32	12	0.15	-2745.00	5014.00	10382	20230118	-36.14	4635	20230727	43.04	10382	-36.14	20230118	4635	43.04	20230727	8970	-26.09	20230628	332	1896.99	20230424	0.20	N	139050	500	41 억		129659	N	N	0	N	00	N
57	20231220	090821	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6520	0	3	0.00	19279200	2953	3.04	6600	6640	6500	8470	4570	6520	6528.68	1.56	0	-1682	7266	6892	6696	6322	6126	6795	6225	42	1950	500	4300	10	1	8310005	542	-2.38	1.30	12	0.04	-2745.00	5014.00	10382	20230118	-37.20	4635	20230727	40.67	10382	-37.20	20230118	4635	40.67	20230727	8970	-27.31	20230628	332	1863.86	20230424	0.20	N	139050	500	41 억		129659	N	N	0	N	00	N
58	20231219	160821	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6520	-480	5	-6.86	644684730	96970	268.35	6950	7070	6500	9100	4900	7000	6648.33	1.61	0	-4400	7360	7180	6990	6810	6620	7270	6900	42	2100	500	4620	10	1	8310005	542	-2.38	1.30	12	1.17	-2745.00	5014.00	10382	20230118	-37.20	4635	20230727	40.67	10382	-37.20	20230118	4635	40.67	20230727	8970	-27.31	20230628	332	1863.86	20230424	0.22	N	139050	500	41 억		133694	N	N	0	N	00	N
59	20231219	150825	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6550	-450	5	-6.43	616817890	92695	256.52	6950	7070	6500	9100	4900	7000	6654.27	1.61	0	-3889	7360	7180	6990	6810	6620	7270	6900	42	2100	500	4620	10	1	8310005	544	-2.39	1.31	12	1.12	-2745.00	5014.00	10382	20230118	-36.91	4635	20230727	41.32	10382	-36.91	20230118	4635	41.32	20230727	8970	-26.98	20230628	332	1872.89	20230424	0.22	N	139050	500	41 억		133694	N	N	0	N	00	N
60	20231219	140819	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6500	-500	5	-7.14	545024870	81721	226.15	6950	7070	6500	9100	4900	7000	6669.34	1.61	0	-5636	7360	7180	6990	6810	6620	7270	6900	42	2100	500	4620	10	1	8310005	540	-2.37	1.30	12	0.98	-2745.00	5014.00	10382	20230118	-37.39	4635	20230727	40.24	10382	-37.39	20230118	4635	40.24	20230727	8970	-27.54	20230628	332	1857.83	20230424	0.22	N	139050	500	41 억		133694	N	N	0	N	00	N
61	20231219	130825	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6600	-400	5	-5.71	443835990	66226	183.27	6950	7070	6510	9100	4900	7000	6701.84	1.61	0	-3633	7360	7180	6990	6810	6620	7270	6900	42	2100	500	4620	10	1	8310005	548	-2.40	1.32	12	0.80	-2745.00	5014.00	10382	20230118	-36.43	4635	20230727	42.39	10382	-36.43	20230118	4635	42.39	20230727	8970	-26.42	20230628	332	1887.95	20230424	0.22	N	139050	500	41 억		133694	N	N	0	N	00	N
62	20231219	120827	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6550	-450	5	-6.43	320801480	47495	131.43	6950	7070	6520	9100	4900	7000	6754.43	1.61	0	-6148	7360	7180	6990	6810	6620	7270	6900	42	2100	500	4620	10	1	8310005	544	-2.39	1.31	12	0.57	-2745.00	5014.00	10382	20230118	-36.91	4635	20230727	41.32	10382	-36.91	20230118	4635	41.32	20230727	8970	-26.98	20230628	332	1872.89	20230424	0.22	N	139050	500	41 억		133694	N	N	0	N	00	N
63	20231219	110824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7020	20	2	0.29	81637330	11627	32.18	6950	7070	6950	9100	4900	7000	7021.36	1.61	0	206	7360	7180	6990	6810	6620	7270	6900	42	2100	500	4620	10	1	8310005	583	-2.56	1.40	12	0.14	-2745.00	5014.00	10382	20230118	-32.38	4635	20230727	51.46	10382	-32.38	20230118	4635	51.46	20230727	8970	-21.74	20230628	332	2014.46	20230424	0.22	N	139050	500	41 억		133694	N	N	0	N	00	N
64	20231219	100821	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7030	30	2	0.43	71272670	10146	28.08	6950	7070	6950	9100	4900	7000	7024.71	1.61	0	667	7360	7180	6990	6810	6620	7270	6900	42	2100	500	4620	10	1	8310005	584	-2.56	1.40	12	0.12	-2745.00	5014.00	10382	20230118	-32.29	4635	20230727	51.67	10382	-32.29	20230118	4635	51.67	20230727	8970	-21.63	20230628	332	2017.47	20230424	0.22	N	139050	500	41 억		133694	N	N	0	N	00	N
65	20231219	090818	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7000	0	3	0.00	1916790	275	0.76	6950	7000	6950	9100	4900	7000	6970.15	1.61	0	-21	7360	7180	6990	6810	6620	7270	6900	42	2100	500	4620	10	1	8310005	582	-2.55	1.40	12	0.00	-2745.00	5014.00	10382	20230118	-32.58	4635	20230727	51.02	10382	-32.58	20230118	4635	51.02	20230727	8970	-21.96	20230628	332	2008.43	20230424	0.22	N	139050	500	41 억		133694	N	N	0	N	00	N
66	20231218	160817	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7000	50	2	0.72	253826460	36135	123.24	6800	7170	6800	9030	4870	6950	7024.39	1.54	0	5314	7170	7060	6910	6800	6650	6985	6725	42	2080	500	4580	10	1	8310005	582	-2.55	1.40	12	0.43	-2745.00	5014.00	10382	20230118	-32.58	4635	20230727	51.02	10382	-32.58	20230118	4635	51.02	20230727	8970	-21.96	20230628	332	2008.43	20230424	0.22	N	139050	500	41 억		127959	N	N	0	N	00	N
67	20231218	150821	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7080	130	2	1.87	244048230	34741	118.49	6800	7170	6800	9030	4870	6950	7024.79	1.54	0	5425	7170	7060	6910	6800	6650	6985	6725	42	2080	500	4580	10	1	8310005	588	-2.58	1.41	12	0.42	-2745.00	5014.00	10382	20230118	-31.81	4635	20230727	52.75	10382	-31.81	20230118	4635	52.75	20230727	8970	-21.07	20230628	332	2032.53	20230424	0.22	N	139050	500	41 억		127959	N	N	0	N	00	N
68	20231218	140816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7080	130	2	1.87	225231920	32077	109.40	6800	7170	6800	9030	4870	6950	7021.60	1.54	0	5823	7170	7060	6910	6800	6650	6985	6725	42	2080	500	4580	10	1	8310005	588	-2.58	1.41	12	0.39	-2745.00	5014.00	10382	20230118	-31.81	4635	20230727	52.75	10382	-31.81	20230118	4635	52.75	20230727	8970	-21.07	20230628	332	2032.53	20230424	0.22	N	139050	500	41 억		127959	N	N	0	N	00	N
69	20231218	130817	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7070	120	2	1.73	222025950	31624	107.86	6800	7170	6800	9030	4870	6950	7020.81	1.54	0	5824	7170	7060	6910	6800	6650	6985	6725	42	2080	500	4580	10	1	8310005	588	-2.58	1.41	12	0.38	-2745.00	5014.00	10382	20230118	-31.90	4635	20230727	52.54	10382	-31.90	20230118	4635	52.54	20230727	8970	-21.18	20230628	332	2029.52	20230424	0.22	N	139050	500	41 억		127959	N	N	0	N	00	N
70	20231218	120811	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7090	140	2	2.01	202155610	28818	98.29	6800	7170	6800	9030	4870	6950	7014.91	1.54	0	5808	7170	7060	6910	6800	6650	6985	6725	42	2080	500	4580	10	1	8310005	589	-2.58	1.41	12	0.35	-2745.00	5014.00	10382	20230118	-31.71	4635	20230727	52.97	10382	-31.71	20230118	4635	52.97	20230727	8970	-20.96	20230628	332	2035.54	20230424	0.22	N	139050	500	41 억		127959	N	N	0	N	00	N
71	20231218	110815	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7040	90	2	1.29	165187620	23564	80.37	6800	7170	6800	9030	4870	6950	7010.17	1.54	0	5771	7170	7060	6910	6800	6650	6985	6725	42	2080	500	4580	10	1	8310005	585	-2.56	1.40	12	0.28	-2745.00	5014.00	10382	20230118	-32.19	4635	20230727	51.89	10382	-32.19	20230118	4635	51.89	20230727	8970	-21.52	20230628	332	2020.48	20230424	0.22	N	139050	500	41 억		127959	N	N	0	N	00	N
72	20231218	100813	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7070	120	2	1.73	102716130	14647	49.96	6800	7170	6800	9030	4870	6950	7012.78	1.54	0	4802	7170	7060	6910	6800	6650	6985	6725	42	2080	500	4580	10	1	8310005	588	-2.58	1.41	12	0.18	-2745.00	5014.00	10382	20230118	-31.90	4635	20230727	52.54	10382	-31.90	20230118	4635	52.54	20230727	8970	-21.18	20230628	332	2029.52	20230424	0.22	N	139050	500	41 억		127959	N	N	0	N	00	N
73	20231218	090811	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6910	-40	5	-0.58	7668330	1125	3.84	6800	6910	6800	9030	4870	6950	6816.29	1.54	0	206	7170	7060	6910	6800	6650	6985	6725	42	2080	500	4580	10	1	8310005	574	-2.52	1.38	12	0.01	-2745.00	5014.00	10382	20230118	-33.44	4635	20230727	49.08	10382	-33.44	20230118	4635	49.08	20230727	8970	-22.97	20230628	332	1981.33	20230424	0.22	N	139050	500	41 억		127959	N	N	0	N	00	N
74	20231215	160813	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6950	-100	5	-1.42	200431400	29119	83.11	7010	7020	6760	9160	4940	7050	6883.18	1.53	0	1046	7510	7280	7100	6870	6690	7190	6780	42	2110	500	4650	10	1	8310005	578	-2.53	1.39	12	0.35	-2745.00	5014.00	10382	20230118	-33.06	4635	20230727	49.95	10382	-33.06	20230118	4635	49.95	20230727	8970	-22.52	20230628	332	1993.37	20230424	0.23	N	139050	500	41 억		126928	N	N	0	N	00	N
75	20231215	150816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6990	-60	5	-0.85	197355170	28678	81.85	7010	7020	6760	9160	4940	7050	6881.76	1.53	0	1158	7510	7280	7100	6870	6690	7190	6780	42	2110	500	4650	10	1	8310005	581	-2.55	1.39	12	0.35	-2745.00	5014.00	10382	20230118	-32.67	4635	20230727	50.81	10382	-32.67	20230118	4635	50.81	20230727	8970	-22.07	20230628	332	2005.42	20230424	0.23	N	139050	500	41 억		126928	N	N	0	N	00	N
76	20231215	140816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6920	-130	5	-1.84	156753500	22867	65.26	7010	7020	6760	9160	4940	7050	6855.01	1.53	0	1037	7510	7280	7100	6870	6690	7190	6780	42	2110	500	4650	10	1	8310005	575	-2.52	1.38	12	0.28	-2745.00	5014.00	10382	20230118	-33.35	4635	20230727	49.30	10382	-33.35	20230118	4635	49.30	20230727	8970	-22.85	20230628	332	1984.34	20230424	0.23	N	139050	500	41 억		126928	N	N	0	N	00	N
77	20231215	130810	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6830	-220	5	-3.12	140064530	20445	58.35	7010	7020	6760	9160	4940	7050	6850.80	1.53	0	1982	7510	7280	7100	6870	6690	7190	6780	42	2110	500	4650	10	1	8310005	568	-2.49	1.36	12	0.25	-2745.00	5014.00	10382	20230118	-34.21	4635	20230727	47.36	10382	-34.21	20230118	4635	47.36	20230727	8970	-23.86	20230628	332	1957.23	20230424	0.23	N	139050	500	41 억		126928	N	N	0	N	00	N
78	20231215	120811	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6890	-160	5	-2.27	102016980	14846	42.37	7010	7020	6760	9160	4940	7050	6871.68	1.53	0	-343	7510	7280	7100	6870	6690	7190	6780	42	2110	500	4650	10	1	8310005	573	-2.51	1.37	12	0.18	-2745.00	5014.00	10382	20230118	-33.64	4635	20230727	48.65	10382	-33.64	20230118	4635	48.65	20230727	8970	-23.19	20230628	332	1975.30	20230424	0.23	N	139050	500	41 억		126928	N	N	0	N	00	N
79	20231215	110806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6900	-150	5	-2.13	93167720	13548	38.67	7010	7020	6760	9160	4940	7050	6876.86	1.53	0	-459	7510	7280	7100	6870	6690	7190	6780	42	2110	500	4650	10	1	8310005	573	-2.51	1.38	12	0.16	-2745.00	5014.00	10382	20230118	-33.54	4635	20230727	48.87	10382	-33.54	20230118	4635	48.87	20230727	8970	-23.08	20230628	332	1978.31	20230424	0.23	N	139050	500	41 억		126928	N	N	0	N	00	N
80	20231215	100811	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6890	-160	5	-2.27	47699740	6878	19.63	7010	7020	6820	9160	4940	7050	6935.12	1.53	0	-451	7510	7280	7100	6870	6690	7190	6780	42	2110	500	4650	10	1	8310005	573	-2.51	1.37	12	0.08	-2745.00	5014.00	10382	20230118	-33.64	4635	20230727	48.65	10382	-33.64	20230118	4635	48.65	20230727	8970	-23.19	20230628	332	1975.30	20230424	0.23	N	139050	500	41 억		126928	N	N	0	N	00	N
81	20231215	090814	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7000	-50	5	-0.71	13177680	1882	5.37	7010	7020	6980	9160	4940	7050	7001.96	1.53	0	-446	7510	7280	7100	6870	6690	7190	6780	42	2110	500	4650	10	1	8310005	582	-2.55	1.40	12	0.02	-2745.00	5014.00	10382	20230118	-32.58	4635	20230727	51.02	10382	-32.58	20230118	4635	51.02	20230727	8970	-21.96	20230628	332	2008.43	20230424	0.23	N	139050	500	41 억		126928	N	N	0	N	00	N
82	20231214	160808	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7050	-180	5	-2.49	248037180	35038	140.00	7240	7330	6920	9390	5070	7230	7079.09	1.58	0	-4689	7830	7530	7360	7060	6890	7445	6975	42	2160	500	4770	10	1	8310005	586	-2.57	1.41	12	0.42	-2745.00	5014.00	10382	20230118	-32.09	4635	20230727	52.10	10382	-32.09	20230118	4635	52.10	20230727	8970	-21.40	20230628	332	2023.49	20230424	0.23	N	139050	500	41 억		131621	N	N	0	N	00	N
83	20231214	150836	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7070	-160	5	-2.21	241315270	34085	136.19	7240	7330	6920	9390	5070	7230	7079.81	1.58	0	-4507	7830	7530	7360	7060	6890	7445	6975	42	2160	500	4770	10	1	8310005	588	-2.58	1.41	12	0.41	-2745.00	5014.00	10382	20230118	-31.90	4635	20230727	52.54	10382	-31.90	20230118	4635	52.54	20230727	8970	-21.18	20230628	332	2029.52	20230424	0.23	N	139050	500	41 억		131621	N	N	0	N	00	N
84	20231214	140814	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6980	-250	5	-3.46	207069200	29202	116.68	7240	7330	6920	9390	5070	7230	7090.93	1.58	0	-2618	7830	7530	7360	7060	6890	7445	6975	42	2160	500	4770	10	1	8310005	580	-2.54	1.39	12	0.35	-2745.00	5014.00	10382	20230118	-32.77	4635	20230727	50.59	10382	-32.77	20230118	4635	50.59	20230727	8970	-22.19	20230628	332	2002.41	20230424	0.23	N	139050	500	41 억		131621	N	N	0	N	00	N
85	20231214	130834	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7000	-230	5	-3.18	179372240	25219	100.76	7240	7330	6960	9390	5070	7230	7112.58	1.58	0	-2528	7830	7530	7360	7060	6890	7445	6975	42	2160	500	4770	10	1	8310005	582	-2.55	1.40	12	0.30	-2745.00	5014.00	10382	20230118	-32.58	4635	20230727	51.02	10382	-32.58	20230118	4635	51.02	20230727	8970	-21.96	20230628	332	2008.43	20230424	0.23	N	139050	500	41 억		131621	N	N	0	N	00	N
86	20231214	120846	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7030	-200	5	-2.77	144735690	20265	80.97	7240	7330	7000	9390	5070	7230	7142.15	1.58	0	-2203	7830	7530	7360	7060	6890	7445	6975	42	2160	500	4770	10	1	8310005	584	-2.56	1.40	12	0.24	-2745.00	5014.00	10382	20230118	-32.29	4635	20230727	51.67	10382	-32.29	20230118	4635	51.67	20230727	8970	-21.63	20230628	332	2017.47	20230424	0.23	N	139050	500	41 억		131621	N	N	0	N	00	N
87	20231214	110817	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7110	-120	5	-1.66	127273130	17794	71.10	7240	7330	7000	9390	5070	7230	7152.59	1.58	0	-261	7830	7530	7360	7060	6890	7445	6975	42	2160	500	4770	10	1	8310005	591	-2.59	1.42	12	0.21	-2745.00	5014.00	10382	20230118	-31.52	4635	20230727	53.40	10382	-31.52	20230118	4635	53.40	20230727	8970	-20.74	20230628	332	2041.57	20230424	0.23	N	139050	500	41 억		131621	N	N	0	N	00	N
88	20231214	100802	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7120	-110	5	-1.52	86891240	12086	48.29	7240	7330	7110	9390	5070	7230	7189.41	1.58	0	1239	7830	7530	7360	7060	6890	7445	6975	42	2160	500	4770	10	1	8310005	592	-2.59	1.42	12	0.15	-2745.00	5014.00	10382	20230118	-31.42	4635	20230727	53.61	10382	-31.42	20230118	4635	53.61	20230727	8970	-20.62	20230628	332	2044.58	20230424	0.23	N	139050	500	41 억		131621	N	N	0	N	00	N
89	20231214	090741	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7310	80	2	1.11	19043610	2631	10.51	7240	7330	7180	9390	5070	7230	7238.16	1.58	0	1214	7830	7530	7360	7060	6890	7445	6975	42	2160	500	4770	10	1	8310005	607	-2.66	1.46	12	0.03	-2745.00	5014.00	10382	20230118	-29.59	4635	20230727	57.71	10382	-29.59	20230118	4635	57.71	20230727	8970	-18.51	20230628	332	2101.81	20230424	0.23	N	139050	500	41 억		131621	N	N	0	N	00	N
90	20231213	160806	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7230	-120	5	-1.63	182111740	25028	31.71	7660	7660	7190	9550	5150	7350	7276.32	1.62	0	-7371	7910	7630	7490	7210	7070	7560	7140	42	2200	500	4850	10	1	8310005	601	-2.63	1.44	12	0.30	-2745.00	5014.00	10382	20230118	-30.36	4635	20230727	55.99	10382	-30.36	20230118	4635	55.99	20230727	8970	-19.40	20230628	332	2077.71	20230424	0.22	N	139050	500	41 억		134847	N	N	0	N	00	N
91	20231213	150824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7240	-110	5	-1.50	173720940	23868	30.24	7660	7660	7190	9550	5150	7350	7278.40	1.62	0	-7069	7910	7630	7490	7210	7070	7560	7140	42	2200	500	4850	10	1	8310005	602	-2.64	1.44	12	0.29	-2745.00	5014.00	10382	20230118	-30.26	4635	20230727	56.20	10382	-30.26	20230118	4635	56.20	20230727	8970	-19.29	20230628	332	2080.72	20230424	0.22	N	139050	500	41 억		134847	N	N	0	N	00	N
92	20231213	140823	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7210	-140	5	-1.90	161704430	22203	28.13	7660	7660	7190	9550	5150	7350	7283.00	1.62	0	-6662	7910	7630	7490	7210	7070	7560	7140	42	2200	500	4850	10	1	8310005	599	-2.63	1.44	12	0.27	-2745.00	5014.00	10382	20230118	-30.55	4635	20230727	55.56	10382	-30.55	20230118	4635	55.56	20230727	8970	-19.62	20230628	332	2071.69	20230424	0.22	N	139050	500	41 억		134847	N	N	0	N	00	N
93	20231213	130825	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7230	-120	5	-1.63	150724380	20680	26.20	7660	7660	7190	9550	5150	7350	7288.41	1.62	0	-6342	7910	7630	7490	7210	7070	7560	7140	42	2200	500	4850	10	1	8310005	601	-2.63	1.44	12	0.25	-2745.00	5014.00	10382	20230118	-30.36	4635	20230727	55.99	10382	-30.36	20230118	4635	55.99	20230727	8970	-19.40	20230628	332	2077.71	20230424	0.22	N	139050	500	41 억		134847	N	N	0	N	00	N
94	20231213	120821	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7230	-120	5	-1.63	145673250	19981	25.32	7660	7660	7190	9550	5150	7350	7290.59	1.62	0	-6138	7910	7630	7490	7210	7070	7560	7140	42	2200	500	4850	10	1	8310005	601	-2.63	1.44	12	0.24	-2745.00	5014.00	10382	20230118	-30.36	4635	20230727	55.99	10382	-30.36	20230118	4635	55.99	20230727	8970	-19.40	20230628	332	2077.71	20230424	0.22	N	139050	500	41 억		134847	N	N	0	N	00	N
95	20231213	110824	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7220	-130	5	-1.77	137495040	18845	23.88	7660	7660	7190	9550	5150	7350	7296.10	1.62	0	-5818	7910	7630	7490	7210	7070	7560	7140	42	2200	500	4850	10	1	8310005	600	-2.63	1.44	12	0.23	-2745.00	5014.00	10382	20230118	-30.46	4635	20230727	55.77	10382	-30.46	20230118	4635	55.77	20230727	8970	-19.51	20230628	332	2074.70	20230424	0.22	N	139050	500	41 억		134847	N	N	0	N	00	N
96	20231213	100828	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	-50	5	-0.68	76573670	10412	13.19	7660	7660	7280	9550	5150	7350	7354.37	1.62	0	-2383	7910	7630	7490	7210	7070	7560	7140	42	2200	500	4850	10	1	8310005	607	-2.66	1.46	12	0.13	-2745.00	5014.00	10382	20230118	-29.69	4635	20230727	57.50	10382	-29.69	20230118	4635	57.50	20230727	8970	-18.62	20230628	332	2098.80	20230424	0.22	N	139050	500	41 억		134847	N	N	0	N	00	N
97	20231213	090816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7390	40	2	0.54	33447220	4503	5.71	7660	7660	7310	9550	5150	7350	7427.76	1.62	0	-1216	7910	7630	7490	7210	7070	7560	7140	42	2200	500	4850	10	1	8310005	614	-2.69	1.47	12	0.05	-2745.00	5014.00	10382	20230118	-28.82	4635	20230727	59.44	10382	-28.82	20230118	4635	59.44	20230727	8970	-17.61	20230628	332	2125.90	20230424	0.22	N	139050	500	41 억		134847	N	N	0	N	00	N
98	20231212	160749	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	-640	5	-8.01	590147640	78922	126.25	7670	7770	7350	10380	5600	7990	7477.61	1.68	0	-4391	8516	8252	7726	7462	6936	8385	7595	42	2390	500	5270	10	1	8310005	611	-2.68	1.47	12	0.95	-2745.00	5014.00	10528	20221208	-30.19	4635	20230727	58.58	10382	-29.20	20230118	4635	58.58	20230727	8970	-18.06	20230628	332	2113.86	20230424	0.21	N	139050	500	41 억		139654	N	N	0	N	01	N
99	20231212	150757	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7440	-550	5	-6.88	530438240	70844	113.33	7670	7770	7360	10380	5600	7990	7487.41	1.68	0	-1885	8516	8252	7726	7462	6936	8385	7595	42	2390	500	5270	10	1	8310005	618	-2.71	1.48	12	0.85	-2745.00	5014.00	10528	20221208	-29.33	4635	20230727	60.52	10382	-28.34	20230118	4635	60.52	20230727	8970	-17.06	20230628	332	2140.96	20230424	0.21	N	139050	500	41 억		139654	N	N	0	N	01	N
100	20231212	140715	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7470	-520	5	-6.51	438744700	58434	93.48	7670	7770	7370	10380	5600	7990	7508.38	1.68	0	-3710	8516	8252	7726	7462	6936	8385	7595	42	2390	500	5270	10	1	8310005	621	-2.72	1.49	12	0.70	-2745.00	5014.00	10528	20221208	-29.05	4635	20230727	61.17	10382	-28.05	20230118	4635	61.17	20230727	8970	-16.72	20230628	332	2150.00	20230424	0.21	N	139050	500	41 억		139654	N	N	0	N	01	N
101	20231212	130717	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	-590	5	-7.38	416609010	55453	88.71	7670	7770	7380	10380	5600	7990	7512.83	1.68	0	-3345	8516	8252	7726	7462	6936	8385	7595	42	2390	500	5270	10	1	8310005	615	-2.70	1.48	12	0.67	-2745.00	5014.00	10528	20221208	-29.71	4635	20230727	59.65	10382	-28.72	20230118	4635	59.65	20230727	8970	-17.50	20230628	332	2128.92	20230424	0.21	N	139050	500	41 억		139654	N	N	0	N	01	N
102	20231212	120710	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7500	-490	5	-6.13	379095330	50388	80.61	7670	7770	7380	10380	5600	7990	7523.52	1.68	0	-2567	8516	8252	7726	7462	6936	8385	7595	42	2390	500	5270	10	1	8310005	623	-2.73	1.50	12	0.61	-2745.00	5014.00	10528	20221208	-28.76	4635	20230727	61.81	10382	-27.76	20230118	4635	61.81	20230727	8970	-16.39	20230628	332	2159.04	20230424	0.21	N	139050	500	41 억		139654	N	N	0	N	01	N
103	20231212	110721	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7540	-450	5	-5.63	226333110	29837	47.73	7670	7770	7490	10380	5600	7990	7585.65	1.68	0	-2018	8516	8252	7726	7462	6936	8385	7595	42	2390	500	5270	10	1	8310005	627	-2.75	1.50	12	0.36	-2745.00	5014.00	10528	20221208	-28.38	4635	20230727	62.68	10382	-27.37	20230118	4635	62.68	20230727	8970	-15.94	20230628	332	2171.08	20230424	0.21	N	139050	500	41 억		139654	N	N	0	N	01	N
104	20231212	100749	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7550	-440	5	-5.51	214674230	28295	45.26	7670	7770	7490	10380	5600	7990	7587.00	1.68	0	-1254	8516	8252	7726	7462	6936	8385	7595	42	2390	500	5270	10	1	8310005	627	-2.75	1.51	12	0.34	-2745.00	5014.00	10528	20221208	-28.29	4635	20230727	62.89	10382	-27.28	20230118	4635	62.89	20230727	8970	-15.83	20230628	332	2174.10	20230424	0.21	N	139050	500	41 억		139654	N	N	0	N	01	N
105	20231212	090749	54	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7640	-350	5	-4.38	48384610	6295	10.07	7670	7770	7630	10380	5600	7990	7686.20	1.68	0	-1758	8516	8252	7726	7462	6936	8385	7595	42	2390	500	5270	10	1	8310005	635	-2.78	1.52	12	0.08	-2745.00	5014.00	10528	20221208	-27.43	4635	20230727	64.83	10382	-26.41	20230118	4635	64.83	20230727	8970	-14.83	20230628	332	2201.20	20230424	0.21	N	139050	500	41 억		139654	N	N	0	N	01	N
106	20231211	160752	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7990	660	2	9.00	463743530	60752	317.28	7270	7990	7200	9520	5140	7330	7627.54	1.67	4325	5355	7583	7456	7383	7256	7183	7420	7220	42	2190	500	4830	10	1	8310005	664	-2.91	1.59	12	0.73	-2745.00	5014.00	10560	20221207	-24.34	4635	20230727	72.38	10382	-23.04	20230118	4635	72.38	20230727	8970	-10.93	20230628	332	2306.63	20230424	0.20	N	139050	500	41 억		138658	N	N	0	N	00	N
107	20231211	150749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7280	-50	5	-0.68	191978990	26511	138.45	7270	7320	7200	9520	5140	7330	7241.48	1.67	4325	5989	7583	7456	7383	7256	7183	7420	7220	42	2190	500	4830	10	1	8310005	605	-2.65	1.45	12	0.32	-2745.00	5014.00	10560	20221207	-31.06	4635	20230727	57.07	10382	-29.88	20230118	4635	57.07	20230727	8970	-18.84	20230628	332	2092.77	20230424	0.20	N	139050	500	41 억		138658	N	N	0	N	00	N
108	20231211	140749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7290	-40	5	-0.55	118368780	16330	85.28	7270	7320	7210	9520	5140	7330	7248.55	1.67	4325	5694	7583	7456	7383	7256	7183	7420	7220	42	2190	500	4830	10	1	8310005	606	-2.66	1.45	12	0.20	-2745.00	5014.00	10560	20221207	-30.97	4635	20230727	57.28	10382	-29.78	20230118	4635	57.28	20230727	8970	-18.73	20230628	332	2095.78	20230424	0.20	N	139050	500	41 억		138658	N	N	0	N	00	N
109	20231211	130750	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7260	-70	5	-0.95	111956930	15449	80.68	7270	7320	7210	9520	5140	7330	7246.87	1.67	4325	5736	7583	7456	7383	7256	7183	7420	7220	42	2190	500	4830	10	1	8310005	603	-2.64	1.45	12	0.19	-2745.00	5014.00	10560	20221207	-31.25	4635	20230727	56.63	10382	-30.07	20230118	4635	56.63	20230727	8970	-19.06	20230628	332	2086.75	20230424	0.20	N	139050	500	41 억		138658	N	N	0	N	00	N
110	20231211	120749	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7270	-60	5	-0.82	102558010	14153	73.91	7270	7320	7210	9520	5140	7330	7246.38	1.67	4325	5708	7583	7456	7383	7256	7183	7420	7220	42	2190	500	4830	10	1	8310005	604	-2.65	1.45	12	0.17	-2745.00	5014.00	10560	20221207	-31.16	4635	20230727	56.85	10382	-29.97	20230118	4635	56.85	20230727	8970	-18.95	20230628	332	2089.76	20230424	0.20	N	139050	500	41 억		138658	N	N	0	N	00	N
111	20231211	110746	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7240	-90	5	-1.23	83405040	11525	60.19	7270	7320	7210	9520	5140	7330	7236.88	1.67	4325	4063	7583	7456	7383	7256	7183	7420	7220	42	2190	500	4830	10	1	8310005	602	-2.64	1.44	12	0.14	-2745.00	5014.00	10560	20221207	-31.44	4635	20230727	56.20	10382	-30.26	20230118	4635	56.20	20230727	8970	-19.29	20230628	332	2080.72	20230424	0.20	N	139050	500	41 억		138658	N	N	0	N	00	N
112	20231211	100745	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7230	-100	5	-1.36	72343420	9999	52.22	7270	7320	7210	9520	5140	7330	7235.07	1.67	4325	3629	7583	7456	7383	7256	7183	7420	7220	42	2190	500	4830	10	1	8310005	601	-2.63	1.44	12	0.12	-2745.00	5014.00	10560	20221207	-31.53	4635	20230727	55.99	10382	-30.36	20230118	4635	55.99	20230727	8970	-19.40	20230628	332	2077.71	20230424	0.20	N	139050	500	41 억		138658	N	N	0	N	00	N
113	20231211	090745	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	-10	5	-0.14	3744260	515	2.69	7270	7320	7270	9520	5140	7330	7270.41	1.67	4325	183	7583	7456	7383	7256	7183	7420	7220	42	2190	500	4830	10	1	8310005	608	-2.67	1.46	12	0.01	-2745.00	5014.00	10560	20221207	-30.68	4635	20230727	57.93	10382	-29.49	20230118	4635	57.93	20230727	8970	-18.39	20230628	332	2104.82	20230424	0.20	N	139050	500	41 억		138658	N	N	0	N	00	N
114	20231208	160737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	-160	5	-2.14	141022510	19125	68.39	7500	7510	7310	9730	5250	7490	7373.73	1.67	0	-4326	7676	7582	7396	7302	7116	7630	7350	42	2240	500	4940	10	1	8310005	609	-2.67	1.46	12	0.23	-2745.00	5014.00	10706	20221206	-31.53	4635	20230727	58.14	10382	-29.40	20230118	4635	58.14	20230727	8970	-18.28	20230628	332	2107.83	20230424	0.21	N	139050	500	41 억		138658	N	N	0	N	00	N
115	20231208	150740	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	-140	5	-1.87	133124040	18048	64.54	7500	7510	7310	9730	5250	7490	7376.11	1.67	0	-4103	7676	7582	7396	7302	7116	7630	7350	42	2240	500	4940	10	1	8310005	611	-2.68	1.47	12	0.22	-2745.00	5014.00	10706	20221206	-31.35	4635	20230727	58.58	10382	-29.20	20230118	4635	58.58	20230727	8970	-18.06	20230628	332	2113.86	20230424	0.21	N	139050	500	41 억		138658	N	N	0	N	00	N
116	20231208	140739	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	-90	5	-1.20	107763760	14594	52.19	7500	7510	7310	9730	5250	7490	7384.11	1.67	0	-3060	7676	7582	7396	7302	7116	7630	7350	42	2240	500	4940	10	1	8310005	615	-2.70	1.48	12	0.18	-2745.00	5014.00	10706	20221206	-30.88	4635	20230727	59.65	10382	-28.72	20230118	4635	59.65	20230727	8970	-17.50	20230628	332	2128.92	20230424	0.21	N	139050	500	41 억		138658	N	N	0	N	00	N
117	20231208	130739	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7430	-60	5	-0.80	89940970	12179	43.55	7500	7510	7310	9730	5250	7490	7384.92	1.67	0	-2299	7676	7582	7396	7302	7116	7630	7350	42	2240	500	4940	10	1	8310005	617	-2.71	1.48	12	0.15	-2745.00	5014.00	10706	20221206	-30.60	4635	20230727	60.30	10382	-28.43	20230118	4635	60.30	20230727	8970	-17.17	20230628	332	2137.95	20230424	0.21	N	139050	500	41 억		138658	N	N	0	N	00	N
118	20231208	120736	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7340	-150	5	-2.00	81981830	11100	39.69	7500	7510	7310	9730	5250	7490	7385.75	1.67	0	-2155	7676	7582	7396	7302	7116	7630	7350	42	2240	500	4940	10	1	8310005	610	-2.67	1.46	12	0.13	-2745.00	5014.00	10706	20221206	-31.44	4635	20230727	58.36	10382	-29.30	20230118	4635	58.36	20230727	8970	-18.17	20230628	332	2110.84	20230424	0.21	N	139050	500	41 억		138658	N	N	0	N	00	N
119	20231208	110733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	-90	5	-1.20	77873150	10541	37.69	7500	7510	7310	9730	5250	7490	7387.64	1.67	0	-2146	7676	7582	7396	7302	7116	7630	7350	42	2240	500	4940	10	1	8310005	615	-2.70	1.48	12	0.13	-2745.00	5014.00	10706	20221206	-30.88	4635	20230727	59.65	10382	-28.72	20230118	4635	59.65	20230727	8970	-17.50	20230628	332	2128.92	20230424	0.21	N	139050	500	41 억		138658	N	N	0	N	00	N
120	20231208	100742	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7390	-100	5	-1.34	44176200	5985	21.40	7500	7500	7340	9730	5250	7490	7381.15	1.67	0	-2203	7676	7582	7396	7302	7116	7630	7350	42	2240	500	4940	10	1	8310005	614	-2.69	1.47	12	0.07	-2745.00	5014.00	10706	20221206	-30.97	4635	20230727	59.44	10382	-28.82	20230118	4635	59.44	20230727	8970	-17.61	20230628	332	2125.90	20230424	0.21	N	139050	500	41 억		138658	N	N	0	N	00	N
121	20231208	090732	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7380	-110	5	-1.47	19555980	2638	9.43	7500	7500	7380	9730	5250	7490	7413.18	1.67	0	-1059	7676	7582	7396	7302	7116	7630	7350	42	2240	500	4940	10	1	8310005	613	-2.69	1.47	12	0.03	-2745.00	5014.00	10706	20221206	-31.07	4635	20230727	59.22	10382	-28.92	20230118	4635	59.22	20230727	8970	-17.73	20230628	332	2122.89	20230424	0.21	N	139050	500	41 억		138658	N	N	0	N	00	N
122	20231207	160735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7490	210	2	2.88	201205130	27546	106.31	7280	7490	7210	9460	5100	7280	7301.55	1.67	0	-496	7513	7396	7293	7176	7073	7345	7125	42	2180	500	4800	10	1	8300708	622	-2.73	1.49	12	0.33	-2745.00	5014.00	10706	20221206	-30.04	4635	20230727	61.60	10382	-27.86	20230118	4635	61.60	20230727	8970	-16.50	20230628	332	2156.02	20230424	0.19	N	139050	500	41 억		139006	N	N	0	N	00	N
123	20231207	150736	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7290	10	2	0.14	147931280	20352	78.54	7280	7350	7210	9460	5100	7280	7268.64	1.67	0	492	7513	7396	7293	7176	7073	7345	7125	42	2180	500	4800	10	1	8300708	605	-2.66	1.45	12	0.25	-2745.00	5014.00	10706	20221206	-31.91	4635	20230727	57.28	10382	-29.78	20230118	4635	57.28	20230727	8970	-18.73	20230628	332	2095.78	20230424	0.19	N	139050	500	41 억		139006	N	N	0	N	00	N
124	20231207	140732	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7230	-50	5	-0.69	133619710	18373	70.91	7280	7350	7210	9460	5100	7280	7272.61	1.67	0	792	7513	7396	7293	7176	7073	7345	7125	42	2180	500	4800	10	1	8300708	600	-2.63	1.44	12	0.22	-2745.00	5014.00	10706	20221206	-32.47	4635	20230727	55.99	10382	-30.36	20230118	4635	55.99	20230727	8970	-19.40	20230628	332	2077.71	20230424	0.19	N	139050	500	41 억		139006	N	N	0	N	00	N
125	20231207	130731	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7270	-10	5	-0.14	129291400	17775	68.60	7280	7350	7210	9460	5100	7280	7273.78	1.67	0	731	7513	7396	7293	7176	7073	7345	7125	42	2180	500	4800	10	1	8300708	603	-2.65	1.45	12	0.21	-2745.00	5014.00	10706	20221206	-32.09	4635	20230727	56.85	10382	-29.97	20230118	4635	56.85	20230727	8970	-18.95	20230628	332	2089.76	20230424	0.19	N	139050	500	41 억		139006	N	N	0	N	00	N
126	20231207	120734	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7250	-30	5	-0.41	117721110	16181	62.45	7280	7350	7210	9460	5100	7280	7275.27	1.67	0	786	7513	7396	7293	7176	7073	7345	7125	42	2180	500	4800	10	1	8300708	602	-2.64	1.45	12	0.19	-2745.00	5014.00	10706	20221206	-32.28	4635	20230727	56.42	10382	-30.17	20230118	4635	56.42	20230727	8970	-19.18	20230628	332	2083.73	20230424	0.19	N	139050	500	41 억		139006	N	N	0	N	00	N
127	20231207	110729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	20	2	0.27	76954970	10555	40.73	7280	7350	7210	9460	5100	7280	7290.85	1.67	0	553	7513	7396	7293	7176	7073	7345	7125	42	2180	500	4800	10	1	8300708	606	-2.66	1.46	12	0.13	-2745.00	5014.00	10706	20221206	-31.81	4635	20230727	57.50	10382	-29.69	20230118	4635	57.50	20230727	8970	-18.62	20230628	332	2098.80	20230424	0.19	N	139050	500	41 억		139006	N	N	0	N	00	N
128	20231207	100727	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	50	2	0.69	24174630	3314	12.79	7280	7350	7210	9460	5100	7280	7294.70	1.67	0	71	7513	7396	7293	7176	7073	7345	7125	42	2180	500	4800	10	1	8300708	608	-2.67	1.46	12	0.04	-2745.00	5014.00	10706	20221206	-31.53	4635	20230727	58.14	10382	-29.40	20230118	4635	58.14	20230727	8970	-18.28	20230628	332	2107.83	20230424	0.19	N	139050	500	41 억		139006	N	N	0	N	00	N
129	20231207	090734	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7270	-10	5	-0.14	2465450	341	1.32	7280	7280	7210	9460	5100	7280	7230.06	1.67	0	122	7513	7396	7293	7176	7073	7345	7125	42	2180	500	4800	10	1	8300708	603	-2.65	1.45	12	0.00	-2745.00	5014.00	10706	20221206	-32.09	4635	20230727	56.85	10382	-29.97	20230118	4635	56.85	20230727	8970	-18.95	20230628	332	2089.76	20230424	0.19	N	139050	500	41 억		139006	N	N	0	N	00	N
130	20231206	160723	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7280	-120	5	-1.62	188198140	25909	61.92	7340	7410	7190	9620	5180	7400	7263.81	1.73	0	-4682	7773	7586	7393	7206	7013	7680	7300	42	2220	500	4880	10	1	8300708	604	-2.65	1.45	12	0.31	-2745.00	5014.00	10835	20221202	-32.81	4635	20230727	57.07	10382	-29.88	20230118	4635	57.07	20230727	8970	-18.84	20230628	332	2092.77	20230424	0.15	N	139050	500	41 억		143699	N	N	0	N	00	N
131	20231206	150736	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7310	-90	5	-1.22	178081800	24523	58.60	7340	7410	7190	9620	5180	7400	7261.83	1.73	0	-5139	7773	7586	7393	7206	7013	7680	7300	42	2220	500	4880	10	1	8300708	607	-2.66	1.46	12	0.30	-2745.00	5014.00	10835	20221202	-32.53	4635	20230727	57.71	10382	-29.59	20230118	4635	57.71	20230727	8970	-18.51	20230628	332	2101.81	20230424	0.15	N	139050	500	41 억		143699	N	N	0	N	00	N
132	20231206	140733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7270	-130	5	-1.76	156405710	21547	51.49	7340	7410	7190	9620	5180	7400	7258.82	1.73	0	-6263	7773	7586	7393	7206	7013	7680	7300	42	2220	500	4880	10	1	8300708	603	-2.65	1.45	12	0.26	-2745.00	5014.00	10835	20221202	-32.90	4635	20230727	56.85	10382	-29.97	20230118	4635	56.85	20230727	8970	-18.95	20230628	332	2089.76	20230424	0.15	N	139050	500	41 억		143699	N	N	0	N	00	N
133	20231206	130725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	-100	5	-1.35	149036100	20534	49.07	7340	7410	7190	9620	5180	7400	7258.02	1.73	0	-6627	7773	7586	7393	7206	7013	7680	7300	42	2220	500	4880	10	1	8300708	606	-2.66	1.46	12	0.25	-2745.00	5014.00	10835	20221202	-32.63	4635	20230727	57.50	10382	-29.69	20230118	4635	57.50	20230727	8970	-18.62	20230628	332	2098.80	20230424	0.15	N	139050	500	41 억		143699	N	N	0	N	00	N
134	20231206	120723	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7290	-110	5	-1.49	138723520	19117	45.68	7340	7410	7190	9620	5180	7400	7256.55	1.73	0	-6957	7773	7586	7393	7206	7013	7680	7300	42	2220	500	4880	10	1	8300708	605	-2.66	1.45	12	0.23	-2745.00	5014.00	10835	20221202	-32.72	4635	20230727	57.28	10382	-29.78	20230118	4635	57.28	20230727	8970	-18.73	20230628	332	2095.78	20230424	0.15	N	139050	500	41 억		143699	N	N	0	N	00	N
135	20231206	110736	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7210	-190	5	-2.57	105383930	14512	34.68	7340	7410	7190	9620	5180	7400	7261.85	1.73	0	-6930	7773	7586	7393	7206	7013	7680	7300	42	2220	500	4880	10	1	8300708	598	-2.63	1.44	12	0.17	-2745.00	5014.00	10835	20221202	-33.46	4635	20230727	55.56	10382	-30.55	20230118	4635	55.56	20230727	8970	-19.62	20230628	332	2071.69	20230424	0.15	N	139050	500	41 억		143699	N	N	0	N	00	N
136	20231206	100726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7390	-10	5	-0.14	16417060	2235	5.34	7340	7410	7290	9620	5180	7400	7345.44	1.73	0	-346	7773	7586	7393	7206	7013	7680	7300	42	2220	500	4880	10	1	8300708	613	-2.69	1.47	12	0.03	-2745.00	5014.00	10835	20221202	-31.80	4635	20230727	59.44	10382	-28.82	20230118	4635	59.44	20230727	8970	-17.61	20230628	332	2125.90	20230424	0.15	N	139050	500	41 억		143699	N	N	0	N	00	N
137	20231206	090729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	-50	5	-0.68	888930	121	0.29	7340	7360	7340	9620	5180	7400	7346.53	1.73	0	-4	7773	7586	7393	7206	7013	7680	7300	42	2220	500	4880	10	1	8300708	610	-2.68	1.47	12	0.00	-2745.00	5014.00	10835	20221202	-32.16	4635	20230727	58.58	10382	-29.20	20230118	4635	58.58	20230727	8970	-18.06	20230628	332	2113.86	20230424	0.15	N	139050	500	41 억		143699	N	N	0	N	00	N
138	20231205	160732	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7400	100	2	1.37	306902990	41710	105.42	7250	7580	7200	9490	5110	7300	7357.84	1.72	0	826	7853	7576	7403	7126	6953	7490	7040	42	2190	500	4810	10	1	8300708	614	-2.70	1.48	12	0.50	-2745.00	5014.00	10997	20221201	-32.71	4635	20230727	59.65	10382	-28.72	20230118	4635	59.65	20230727	8970	-17.50	20230628	332	2128.92	20230424	0.15	N	139050	500	41 억		142913	N	N	0	N	00	N
139	20231205	150727	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7410	110	2	1.51	298488960	40573	102.54	7250	7580	7200	9490	5110	7300	7356.84	1.72	0	604	7853	7576	7403	7126	6953	7490	7040	42	2190	500	4810	10	1	8300708	615	-2.70	1.48	12	0.49	-2745.00	5014.00	10997	20221201	-32.62	4635	20230727	59.87	10382	-28.63	20230118	4635	59.87	20230727	8970	-17.39	20230628	332	2131.93	20230424	0.15	N	139050	500	41 억		142913	N	N	0	N	00	N
140	20231205	140729	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7420	120	2	1.64	262208280	35684	90.19	7250	7580	7200	9490	5110	7300	7348.06	1.72	0	133	7853	7576	7403	7126	6953	7490	7040	42	2190	500	4810	10	1	8300708	616	-2.70	1.48	12	0.43	-2745.00	5014.00	10997	20221201	-32.53	4635	20230727	60.09	10382	-28.53	20230118	4635	60.09	20230727	8970	-17.28	20230628	332	2134.94	20230424	0.15	N	139050	500	41 억		142913	N	N	0	N	00	N
141	20231205	130726	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7430	130	2	1.78	247311970	33670	85.10	7250	7580	7200	9490	5110	7300	7345.17	1.72	0	507	7853	7576	7403	7126	6953	7490	7040	42	2190	500	4810	10	1	8300708	617	-2.71	1.48	12	0.41	-2745.00	5014.00	10997	20221201	-32.44	4635	20230727	60.30	10382	-28.43	20230118	4635	60.30	20230727	8970	-17.17	20230628	332	2137.95	20230424	0.15	N	139050	500	41 억		142913	N	N	0	N	00	N
142	20231205	120722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7510	210	2	2.88	240869950	32805	82.91	7250	7580	7200	9490	5110	7300	7342.48	1.72	0	455	7853	7576	7403	7126	6953	7490	7040	42	2190	500	4810	10	1	8300708	623	-2.74	1.50	12	0.40	-2745.00	5014.00	10997	20221201	-31.71	4635	20230727	62.03	10382	-27.66	20230118	4635	62.03	20230727	8970	-16.28	20230628	332	2162.05	20230424	0.15	N	139050	500	41 억		142913	N	N	0	N	00	N
143	20231205	110725	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7270	-30	5	-0.41	140827590	19382	48.99	7250	7390	7200	9490	5110	7300	7265.90	1.72	0	-5245	7853	7576	7403	7126	6953	7490	7040	42	2190	500	4810	10	1	8300708	603	-2.65	1.45	12	0.23	-2745.00	5014.00	10997	20221201	-33.89	4635	20230727	56.85	10382	-29.97	20230118	4635	56.85	20230727	8970	-18.95	20230628	332	2089.76	20230424	0.15	N	139050	500	41 억		142913	N	N	0	N	00	N
144	20231205	100727	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	30	2	0.41	32364900	4429	11.19	7250	7390	7250	9490	5110	7300	7307.50	1.72	0	737	7853	7576	7403	7126	6953	7490	7040	42	2190	500	4810	10	1	8300708	608	-2.67	1.46	12	0.05	-2745.00	5014.00	10997	20221201	-33.35	4635	20230727	58.14	10382	-29.40	20230118	4635	58.14	20230727	8970	-18.28	20230628	332	2107.83	20230424	0.15	N	139050	500	41 억		142913	N	N	0	N	00	N
145	20231205	090722	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7310	10	2	0.14	6691450	921	2.33	7250	7330	7250	9490	5110	7300	7265.42	1.72	0	55	7853	7576	7403	7126	6953	7490	7040	42	2190	500	4810	10	1	8300708	607	-2.66	1.46	12	0.01	-2745.00	5014.00	10997	20221201	-33.53	4635	20230727	57.71	10382	-29.59	20230118	4635	57.71	20230727	8970	-18.51	20230628	332	2101.81	20230424	0.15	N	139050	500	41 억		142913	N	N	0	N	00	N
146	20231204	160719	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7300	-20	5	-0.27	289810360	39516	22.83	7680	7680	7230	9510	5130	7320	7334.03	1.90	0	-14894	8386	7852	7386	6852	6386	8120	7120	42	2190	500	4830	10	1	8300708	606	-2.66	1.46	12	0.48	-2745.00	5014.00	11500	20221130	-36.52	4635	20230727	57.50	10382	-29.69	20230118	4635	57.50	20230727	8970	-18.62	20230628	332	2098.80	20230424	0.18	N	139050	500	41 억		157623	N	N	0	N	00	N
147	20231204	150723	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7280	-40	5	-0.55	283795460	38692	22.35	7680	7680	7230	9510	5130	7320	7334.73	1.90	0	-14766	8386	7852	7386	6852	6386	8120	7120	42	2190	500	4830	10	1	8300708	604	-2.65	1.45	12	0.47	-2745.00	5014.00	11500	20221130	-36.70	4635	20230727	57.07	10382	-29.88	20230118	4635	57.07	20230727	8970	-18.84	20230628	332	2092.77	20230424	0.18	N	139050	500	41 억		157623	N	N	0	N	00	N
148	20231204	140717	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7290	-30	5	-0.41	253123060	34474	19.91	7680	7680	7230	9510	5130	7320	7342.43	1.90	0	-14555	8386	7852	7386	6852	6386	8120	7120	42	2190	500	4830	10	1	8300708	605	-2.66	1.45	12	0.42	-2745.00	5014.00	11500	20221130	-36.61	4635	20230727	57.28	10382	-29.78	20230118	4635	57.28	20230727	8970	-18.73	20230628	332	2095.78	20230424	0.18	N	139050	500	41 억		157623	N	N	0	N	00	N
149	20231204	130717	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7330	10	2	0.14	231029860	31434	18.16	7680	7680	7230	9510	5130	7320	7349.68	1.90	0	-13270	8386	7852	7386	6852	6386	8120	7120	42	2190	500	4830	10	1	8300708	608	-2.67	1.46	12	0.38	-2745.00	5014.00	11500	20221130	-36.26	4635	20230727	58.14	10382	-29.40	20230118	4635	58.14	20230727	8970	-18.28	20230628	332	2107.83	20230424	0.18	N	139050	500	41 억		157623	N	N	0	N	00	N
150	20231204	120717	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7250	-70	5	-0.96	211494590	28753	16.61	7680	7680	7230	9510	5130	7320	7355.57	1.90	0	-13030	8386	7852	7386	6852	6386	8120	7120	42	2190	500	4830	10	1	8300708	602	-2.64	1.45	12	0.35	-2745.00	5014.00	11500	20221130	-36.96	4635	20230727	56.42	10382	-30.17	20230118	4635	56.42	20230727	8970	-19.18	20230628	332	2083.73	20230424	0.18	N	139050	500	41 억		157623	N	N	0	N	00	N
151	20231204	110719	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7260	-60	5	-0.82	172533970	23385	13.51	7680	7680	7260	9510	5130	7320	7377.98	1.90	0	-9574	8386	7852	7386	6852	6386	8120	7120	42	2190	500	4830	10	1	8300708	603	-2.64	1.45	12	0.28	-2745.00	5014.00	11500	20221130	-36.87	4635	20230727	56.63	10382	-30.07	20230118	4635	56.63	20230727	8970	-19.06	20230628	332	2086.75	20230424	0.18	N	139050	500	41 억		157623	N	N	0	N	00	N
152	20231204	100719	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7340	20	2	0.27	136332030	18445	10.65	7680	7680	7280	9510	5130	7320	7391.27	1.90	0	-5539	8386	7852	7386	6852	6386	8120	7120	42	2190	500	4830	10	1	8300708	609	-2.67	1.46	12	0.22	-2745.00	5014.00	11500	20221130	-36.17	4635	20230727	58.36	10382	-29.30	20230118	4635	58.36	20230727	8970	-18.17	20230628	332	2110.84	20230424	0.18	N	139050	500	41 억		157623	N	N	0	N	00	N
153	20231204	090718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7430	110	2	1.50	55185900	7369	4.26	7680	7680	7350	9510	5130	7320	7488.93	1.90	0	-4662	8386	7852	7386	6852	6386	8120	7120	42	2190	500	4830	10	1	8300708	617	-2.71	1.48	12	0.09	-2745.00	5014.00	11500	20221130	-35.39	4635	20230727	60.30	10382	-28.43	20230118	4635	60.30	20230727	8970	-17.17	20230628	332	2137.95	20230424	0.18	N	139050	500	41 억		157623	N	N	0	N	00	N
154	20231201	160718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7320	320	2	4.57	1285049890	172919	281.29	7000	7920	6920	9100	4900	7000	7431.53	1.78	0	7374	7500	7250	6800	6550	6100	7375	6675	42	2100	500	4620	10	1	8300708	608	-2.67	1.46	12	2.08	-2745.00	5014.00	13816	20221129	-47.02	4635	20230727	57.93	10382	-29.49	20230118	4635	57.93	20230727	8970	-18.39	20230628	332	2104.82	20230424	0.18	N	139050	500	41 억		148165	N	N	0	N	00	N
155	20231201	150716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7350	350	2	5.00	1272032350	171144	278.41	7000	7920	6920	9100	4900	7000	7432.53	1.78	0	7693	7500	7250	6800	6550	6100	7375	6675	42	2100	500	4620	10	1	8300708	610	-2.68	1.47	12	2.06	-2745.00	5014.00	13816	20221129	-46.80	4635	20230727	58.58	10382	-29.20	20230118	4635	58.58	20230727	8970	-18.06	20230628	332	2113.86	20230424	0.18	N	139050	500	41 억		148165	N	N	0	N	00	N
156	20231201	140716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7470	470	2	6.71	1229910020	165440	269.13	7000	7920	6920	9100	4900	7000	7434.18	1.78	0	6878	7500	7250	6800	6550	6100	7375	6675	42	2100	500	4620	10	1	8300708	620	-2.72	1.49	12	1.99	-2745.00	5014.00	13816	20221129	-45.93	4635	20230727	61.17	10382	-28.05	20230118	4635	61.17	20230727	8970	-16.72	20230628	332	2150.00	20230424	0.18	N	139050	500	41 억		148165	N	N	0	N	00	N
157	20231201	130718	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7470	470	2	6.71	1148652610	154542	251.40	7000	7920	6920	9100	4900	7000	7432.62	1.78	0	5507	7500	7250	6800	6550	6100	7375	6675	42	2100	500	4620	10	1	8300708	620	-2.72	1.49	12	1.86	-2745.00	5014.00	13816	20221129	-45.93	4635	20230727	61.17	10382	-28.05	20230118	4635	61.17	20230727	8970	-16.72	20230628	332	2150.00	20230424	0.18	N	139050	500	41 억		148165	N	N	0	N	00	N
158	20231201	120723	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7510	510	2	7.29	637903570	87408	142.19	7000	7510	6920	9100	4900	7000	7298.00	1.78	0	3526	7500	7250	6800	6550	6100	7375	6675	42	2100	500	4620	10	1	8300708	623	-2.74	1.50	12	1.05	-2745.00	5014.00	13816	20221129	-45.64	4635	20230727	62.03	10382	-27.66	20230118	4635	62.03	20230727	8970	-16.28	20230628	332	2162.05	20230424	0.18	N	139050	500	41 억		148165	N	N	0	N	00	N
159	20231201	110719	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7280	280	2	4.00	489293370	67431	109.69	7000	7440	6920	9100	4900	7000	7256.21	1.78	0	-3945	7500	7250	6800	6550	6100	7375	6675	42	2100	500	4620	10	1	8300708	604	-2.65	1.45	12	0.81	-2745.00	5014.00	13816	20221129	-47.31	4635	20230727	57.07	10382	-29.88	20230118	4635	57.07	20230727	8970	-18.84	20230628	332	2092.77	20230424	0.18	N	139050	500	41 억		148165	N	N	0	N	00	N
160	20231201	100724	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7360	360	2	5.14	231261090	32279	52.51	7000	7360	6920	9100	4900	7000	7164.44	1.78	0	-3224	7500	7250	6800	6550	6100	7375	6675	42	2100	500	4620	10	1	8300708	611	-2.68	1.47	12	0.39	-2745.00	5014.00	13816	20221129	-46.73	4635	20230727	58.79	10382	-29.11	20230118	4635	58.79	20230727	8970	-17.95	20230628	332	2116.87	20230424	0.18	N	139050	500	41 억		148165	N	N	0	N	00	N
161	20231201	090716	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	6970	-30	5	-0.43	23058630	3310	5.38	7000	7030	6920	9100	4900	7000	6966.35	1.78	0	-80	7500	7250	6800	6550	6100	7375	6675	42	2100	500	4620	10	1	8300708	579	-2.54	1.39	12	0.04	-2745.00	5014.00	13816	20221129	-49.55	4635	20230727	50.38	10382	-32.86	20230118	4635	50.38	20230727	8970	-22.30	20230628	332	1999.40	20230424	0.18	N	139050	500	41 억		148165	N	N	0	N	00	N