KissMeData/028080/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	160419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-10	5	-0.21	62168015	13399	72.08	4685	4685	4600	6090	3280	4685	4639.38	0.25	-317	-392	4785	4735	4645	4595	4505	4760	4620	63	1405	500	2900	5	1	12577506	588	-4.17	0.50	12	0.11	-1122.00	9285.00	9160	20230622	-48.96	2965	20230103	57.67	9160	-48.96	20230622	2965	57.67	20230103	9160	-48.96	20230622	2965	57.67	20230103	0.18	N	028080	500	62 억		31224	N	N	0	N	00	N
3	20231229	150416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-10	5	-0.21	62168015	13399	72.08	4685	4685	4600	6090	3280	4685	4639.38	0.25	-317	-392	4785	4735	4645	4595	4505	4760	4620	63	1405	500	2900	5	1	12577506	588	-4.17	0.50	12	0.11	-1122.00	9285.00	9160	20230622	-48.96	2965	20230103	57.67	9160	-48.96	20230622	2965	57.67	20230103	9160	-48.96	20230622	2965	57.67	20230103	0.18	N	028080	500	62 억		31224	N	N	0	N	00	N
4	20231229	140416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-10	5	-0.21	62168015	13399	72.08	4685	4685	4600	6090	3280	4685	4639.38	0.25	-317	-392	4785	4735	4645	4595	4505	4760	4620	63	1405	500	2900	5	1	12577506	588	-4.17	0.50	12	0.11	-1122.00	9285.00	9160	20230622	-48.96	2965	20230103	57.67	9160	-48.96	20230622	2965	57.67	20230103	9160	-48.96	20230622	2965	57.67	20230103	0.18	N	028080	500	62 억		31224	N	N	0	N	00	N
5	20231229	130416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-10	5	-0.21	62168015	13399	72.08	4685	4685	4600	6090	3280	4685	4639.38	0.25	-317	-392	4785	4735	4645	4595	4505	4760	4620	63	1405	500	2900	5	1	12577506	588	-4.17	0.50	12	0.11	-1122.00	9285.00	9160	20230622	-48.96	2965	20230103	57.67	9160	-48.96	20230622	2965	57.67	20230103	9160	-48.96	20230622	2965	57.67	20230103	0.18	N	028080	500	62 억		31224	N	N	0	N	00	N
6	20231229	120416	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-10	5	-0.21	62168015	13399	72.08	4685	4685	4600	6090	3280	4685	4639.38	0.25	-317	-392	4785	4735	4645	4595	4505	4760	4620	63	1405	500	2900	5	1	12577506	588	-4.17	0.50	12	0.11	-1122.00	9285.00	9160	20230622	-48.96	2965	20230103	57.67	9160	-48.96	20230622	2965	57.67	20230103	9160	-48.96	20230622	2965	57.67	20230103	0.18	N	028080	500	62 억		31224	N	N	0	N	00	N
7	20231229	110402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-10	5	-0.21	62168015	13399	72.08	4685	4685	4600	6090	3280	4685	4639.38	0.25	-317	-392	4785	4735	4645	4595	4505	4760	4620	63	1405	500	2900	5	1	12577506	588	-4.17	0.50	12	0.11	-1122.00	9285.00	9160	20230622	-48.96	2965	20230103	57.67	9160	-48.96	20230622	2965	57.67	20230103	9160	-48.96	20230622	2965	57.67	20230103	0.18	N	028080	500	62 억		31224	N	N	0	N	00	N
8	20231229	100405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-10	5	-0.21	62168015	13399	72.08	4685	4685	4600	6090	3280	4685	4639.38	0.25	-317	-392	4785	4735	4645	4595	4505	4760	4620	63	1405	500	2900	5	1	12577506	588	-4.17	0.50	12	0.11	-1122.00	9285.00	9160	20230622	-48.96	2965	20230103	57.67	9160	-48.96	20230622	2965	57.67	20230103	9160	-48.96	20230622	2965	57.67	20230103	0.18	N	028080	500	62 억		31224	N	N	0	N	00	N
9	20231229	090404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-10	5	-0.21	62168015	13399	72.08	4685	4685	4600	6090	3280	4685	4639.38	0.25	-317	-392	4785	4735	4645	4595	4505	4760	4620	63	1405	500	2900	5	1	12577506	588	-4.17	0.50	12	0.11	-1122.00	9285.00	9160	20230622	-48.96	2965	20230103	57.67	9160	-48.96	20230622	2965	57.67	20230103	9160	-48.96	20230622	2965	57.67	20230103	0.18	N	028080	500	62 억		31224	N	N	0	N	00	N
10	20231228	160401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-10	5	-0.21	61700200	13299	71.55	4685	4685	4600	6090	3280	4685	4639.38	0.25	0	-392	4785	4735	4645	4595	4505	4760	4620	63	1405	500	2900	5	1	12577506	588	-4.17	0.50	12	0.11	-1122.00	9285.00	9160	20230622	-48.96	2965	20230103	57.67	9160	-48.96	20230622	2965	57.67	20230103	9160	-48.96	20230622	2965	57.67	20230103	0.18	N	028080	500	62 억		31541	N	N	0	N	00	N
11	20231228	150405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4665	-20	5	-0.43	56794650	12249	65.90	4685	4685	4600	6090	3280	4685	4636.68	0.25	0	-447	4785	4735	4645	4595	4505	4760	4620	63	1405	500	2900	5	1	12577506	587	-4.16	0.50	12	0.10	-1122.00	9285.00	9160	20230622	-49.07	2965	20230103	57.34	9160	-49.07	20230622	2965	57.34	20230103	9160	-49.07	20230622	2965	57.34	20230103	0.18	N	028080	500	62 억		31541	N	N	0	N	00	N
12	20231228	140400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4635	-50	5	-1.07	47317460	10205	54.90	4685	4685	4600	6090	3280	4685	4636.69	0.25	0	228	4785	4735	4645	4595	4505	4760	4620	63	1405	500	2900	5	1	12577506	583	-4.13	0.50	12	0.08	-1122.00	9285.00	9160	20230622	-49.40	2965	20230103	56.32	9160	-49.40	20230622	2965	56.32	20230103	9160	-49.40	20230622	2965	56.32	20230103	0.18	N	028080	500	62 억		31541	N	N	0	N	00	N
13	20231228	130401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4625	-60	5	-1.28	43073805	9290	49.98	4685	4685	4600	6090	3280	4685	4636.58	0.25	0	276	4785	4735	4645	4595	4505	4760	4620	63	1405	500	2900	5	1	12577506	582	-4.12	0.50	12	0.07	-1122.00	9285.00	9160	20230622	-49.51	2965	20230103	55.99	9160	-49.51	20230622	2965	55.99	20230103	9160	-49.51	20230622	2965	55.99	20230103	0.18	N	028080	500	62 억		31541	N	N	0	N	00	N
14	20231228	120402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4640	-45	5	-0.96	29362860	6332	34.06	4685	4685	4600	6090	3280	4685	4637.22	0.25	0	-45	4785	4735	4645	4595	4505	4760	4620	63	1405	500	2900	5	1	12577506	584	-4.14	0.50	12	0.05	-1122.00	9285.00	9160	20230622	-49.34	2965	20230103	56.49	9160	-49.34	20230622	2965	56.49	20230103	9160	-49.34	20230622	2965	56.49	20230103	0.18	N	028080	500	62 억		31541	N	N	0	N	00	N
15	20231228	110402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4630	-55	5	-1.17	24140415	5205	28.00	4685	4685	4600	6090	3280	4685	4637.93	0.25	0	-110	4785	4735	4645	4595	4505	4760	4620	63	1405	500	2900	5	1	12577506	582	-4.13	0.50	12	0.04	-1122.00	9285.00	9160	20230622	-49.45	2965	20230103	56.16	9160	-49.45	20230622	2965	56.16	20230103	9160	-49.45	20230622	2965	56.16	20230103	0.18	N	028080	500	62 억		31541	N	N	0	N	00	N
16	20231228	100400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4665	-20	5	-0.43	13539415	2919	15.70	4685	4685	4600	6090	3280	4685	4638.37	0.25	0	-340	4785	4735	4645	4595	4505	4760	4620	63	1405	500	2900	5	1	12577506	587	-4.16	0.50	12	0.02	-1122.00	9285.00	9160	20230622	-49.07	2965	20230103	57.34	9160	-49.07	20230622	2965	57.34	20230103	9160	-49.07	20230622	2965	57.34	20230103	0.18	N	028080	500	62 억		31541	N	N	0	N	00	N
17	20231228	090400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4635	-50	5	-1.07	5115260	1097	5.90	4685	4685	4635	6090	3280	4685	4662.95	0.25	0	117	4785	4735	4645	4595	4505	4760	4620	63	1405	500	2900	5	1	12577506	583	-4.13	0.50	12	0.01	-1122.00	9285.00	9160	20230622	-49.40	2965	20230103	56.32	9160	-49.40	20230622	2965	56.32	20230103	9160	-49.40	20230622	2965	56.32	20230103	0.18	N	028080	500	62 억		31541	N	N	0	N	00	N
18	20231227	160359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4685	95	2	2.07	85924570	18588	75.80	4590	4695	4555	5960	3215	4590	4622.58	0.29	0	-4492	4733	4661	4588	4516	4443	4662	4517	63	1370	500	2840	5	1	12577506	589	-4.18	0.50	12	0.15	-1122.00	9285.00	9160	20230622	-48.85	2965	20230103	58.01	9160	-48.85	20230622	2965	58.01	20230103	9160	-48.85	20230622	2965	58.01	20230103	0.18	N	028080	500	62 억		36021	N	N	0	N	00	N
19	20231227	150403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4670	80	2	1.74	80653075	17460	71.20	4590	4695	4555	5960	3215	4590	4619.31	0.29	0	-4253	4733	4661	4588	4516	4443	4662	4517	63	1370	500	2840	5	1	12577506	587	-4.16	0.50	12	0.14	-1122.00	9285.00	9160	20230622	-49.02	2965	20230103	57.50	9160	-49.02	20230622	2965	57.50	20230103	9160	-49.02	20230622	2965	57.50	20230103	0.18	N	028080	500	62 억		36021	N	N	0	N	00	N
20	20231227	140402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	85	2	1.85	73616175	15949	65.04	4590	4695	4555	5960	3215	4590	4615.72	0.29	0	-3289	4733	4661	4588	4516	4443	4662	4517	63	1370	500	2840	5	1	12577506	588	-4.17	0.50	12	0.13	-1122.00	9285.00	9160	20230622	-48.96	2965	20230103	57.67	9160	-48.96	20230622	2965	57.67	20230103	9160	-48.96	20230622	2965	57.67	20230103	0.18	N	028080	500	62 억		36021	N	N	0	N	00	N
21	20231227	130359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4665	75	2	1.63	65329465	14170	57.79	4590	4695	4555	5960	3215	4590	4610.41	0.29	0	-3177	4733	4661	4588	4516	4443	4662	4517	63	1370	500	2840	5	1	12577506	587	-4.16	0.50	12	0.11	-1122.00	9285.00	9160	20230622	-49.07	2965	20230103	57.34	9160	-49.07	20230622	2965	57.34	20230103	9160	-49.07	20230622	2965	57.34	20230103	0.18	N	028080	500	62 억		36021	N	N	0	N	00	N
22	20231227	120358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4640	50	2	1.09	44323375	9663	39.41	4590	4645	4555	5960	3215	4590	4586.92	0.29	0	-2160	4733	4661	4588	4516	4443	4662	4517	63	1370	500	2840	5	1	12577506	584	-4.14	0.50	12	0.08	-1122.00	9285.00	9160	20230622	-49.34	2965	20230103	56.49	9160	-49.34	20230622	2965	56.49	20230103	9160	-49.34	20230622	2965	56.49	20230103	0.18	N	028080	500	62 억		36021	N	N	0	N	00	N
23	20231227	110402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4620	30	2	0.65	41219980	8992	36.67	4590	4640	4555	5960	3215	4590	4584.07	0.29	0	-2003	4733	4661	4588	4516	4443	4662	4517	63	1370	500	2840	5	1	12577506	581	-4.12	0.50	12	0.07	-1122.00	9285.00	9160	20230622	-49.56	2965	20230103	55.82	9160	-49.56	20230622	2965	55.82	20230103	9160	-49.56	20230622	2965	55.82	20230103	0.18	N	028080	500	62 억		36021	N	N	0	N	00	N
24	20231227	100402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4570	-20	5	-0.44	35444880	7738	31.56	4590	4630	4555	5960	3215	4590	4580.63	0.29	0	-2141	4733	4661	4588	4516	4443	4662	4517	63	1370	500	2840	5	1	12577506	575	-4.07	0.49	12	0.06	-1122.00	9285.00	9160	20230622	-50.11	2965	20230103	54.13	9160	-50.11	20230622	2965	54.13	20230103	9160	-50.11	20230622	2965	54.13	20230103	0.18	N	028080	500	62 억		36021	N	N	0	N	00	N
25	20231227	090402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4585	-5	5	-0.11	996025	217	0.88	4590	4590	4585	5960	3215	4590	4589.98	0.29	0	-54	4733	4661	4588	4516	4443	4662	4517	63	1370	500	2840	5	1	12577506	577	-4.09	0.49	12	0.00	-1122.00	9285.00	9160	20230622	-49.95	2965	20230103	54.64	9160	-49.95	20230622	2965	54.64	20230103	9160	-49.95	20230622	2965	54.64	20230103	0.18	N	028080	500	62 억		36021	N	N	0	N	00	N
26	20231226	160402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4590	-30	5	-0.65	111805940	24409	74.31	4590	4660	4515	6000	3235	4620	4580.52	0.28	0	-539	4803	4711	4658	4566	4513	4685	4540	63	1380	500	2860	5	1	12577506	577	-4.09	0.49	12	0.19	-1122.00	9285.00	9160	20230622	-49.89	2965	20230103	54.81	9160	-49.89	20230622	2965	54.81	20230103	9160	-49.89	20230622	2965	54.81	20230103	0.21	N	028080	500	62 억		35033	N	N	0	N	00	N
27	20231226	150400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4605	-15	5	-0.32	97134790	21214	64.58	4590	4660	4515	6000	3235	4620	4578.81	0.28	0	1008	4803	4711	4658	4566	4513	4685	4540	63	1380	500	2860	5	1	12577506	579	-4.10	0.50	12	0.17	-1122.00	9285.00	9160	20230622	-49.73	2965	20230103	55.31	9160	-49.73	20230622	2965	55.31	20230103	9160	-49.73	20230622	2965	55.31	20230103	0.21	N	028080	500	62 억		35033	N	N	0	N	00	N
28	20231226	140402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4610	-10	5	-0.22	82086975	17938	54.61	4590	4660	4515	6000	3235	4620	4576.15	0.28	0	2297	4803	4711	4658	4566	4513	4685	4540	63	1380	500	2860	5	1	12577506	580	-4.11	0.50	12	0.14	-1122.00	9285.00	9160	20230622	-49.67	2965	20230103	55.48	9160	-49.67	20230622	2965	55.48	20230103	9160	-49.67	20230622	2965	55.48	20230103	0.21	N	028080	500	62 억		35033	N	N	0	N	00	N
29	20231226	130401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4615	-5	5	-0.11	69831315	15274	46.50	4590	4660	4515	6000	3235	4620	4571.91	0.28	0	2492	4803	4711	4658	4566	4513	4685	4540	63	1380	500	2860	5	1	12577506	580	-4.11	0.50	12	0.12	-1122.00	9285.00	9160	20230622	-49.62	2965	20230103	55.65	9160	-49.62	20230622	2965	55.65	20230103	9160	-49.62	20230622	2965	55.65	20230103	0.21	N	028080	500	62 억		35033	N	N	0	N	00	N
30	20231226	120401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4630	10	2	0.22	58248990	12757	38.84	4590	4660	4515	6000	3235	4620	4566.04	0.28	0	2241	4803	4711	4658	4566	4513	4685	4540	63	1380	500	2860	5	1	12577506	582	-4.13	0.50	12	0.10	-1122.00	9285.00	9160	20230622	-49.45	2965	20230103	56.16	9160	-49.45	20230622	2965	56.16	20230103	9160	-49.45	20230622	2965	56.16	20230103	0.21	N	028080	500	62 억		35033	N	N	0	N	00	N
31	20231226	110404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4590	-30	5	-0.65	40440315	8893	27.07	4590	4620	4515	6000	3235	4620	4547.43	0.28	0	718	4803	4711	4658	4566	4513	4685	4540	63	1380	500	2860	5	1	12577506	577	-4.09	0.49	12	0.07	-1122.00	9285.00	9160	20230622	-49.89	2965	20230103	54.81	9160	-49.89	20230622	2965	54.81	20230103	9160	-49.89	20230622	2965	54.81	20230103	0.21	N	028080	500	62 억		35033	N	N	0	N	00	N
32	20231226	100400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4580	-40	5	-0.87	37221820	8192	24.94	4590	4620	4515	6000	3235	4620	4543.68	0.28	0	547	4803	4711	4658	4566	4513	4685	4540	63	1380	500	2860	5	1	12577506	576	-4.08	0.49	12	0.07	-1122.00	9285.00	9160	20230622	-50.00	2965	20230103	54.47	9160	-50.00	20230622	2965	54.47	20230103	9160	-50.00	20230622	2965	54.47	20230103	0.21	N	028080	500	62 억		35033	N	N	0	N	00	N
33	20231226	090402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4580	-40	5	-0.87	3682945	802	2.44	4590	4620	4580	6000	3235	4620	4592.20	0.28	0	-459	4803	4711	4658	4566	4513	4685	4540	63	1380	500	2860	5	1	12577506	576	-4.08	0.49	12	0.01	-1122.00	9285.00	9160	20230622	-50.00	2965	20230103	54.47	9160	-50.00	20230622	2965	54.47	20230103	9160	-50.00	20230622	2965	54.47	20230103	0.21	N	028080	500	62 억		35033	N	N	0	N	00	N
34	20231222	160356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4620	-90	5	-1.91	151122000	32539	30.14	4710	4750	4605	6120	3300	4710	4644.33	0.30	0	-3935	5050	4880	4730	4560	4410	4805	4485	63	1410	500	2920	5	1	12577506	581	-4.12	0.50	12	0.26	-1122.00	9285.00	9160	20230622	-49.56	2965	20230103	55.82	9160	-49.56	20230622	2965	55.82	20230103	9160	-49.56	20230622	2965	55.82	20230103	0.19	N	028080	500	62 억		37775	N	N	0	N	00	N
35	20231222	150357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4625	-85	5	-1.80	124904850	26872	24.89	4710	4750	4605	6120	3300	4710	4648.13	0.30	0	-4034	5050	4880	4730	4560	4410	4805	4485	63	1410	500	2920	5	1	12577506	582	-4.12	0.50	12	0.21	-1122.00	9285.00	9160	20230622	-49.51	2965	20230103	55.99	9160	-49.51	20230622	2965	55.99	20230103	9160	-49.51	20230622	2965	55.99	20230103	0.19	N	028080	500	62 억		37775	N	N	0	N	00	N
36	20231222	140354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4645	-65	5	-1.38	98018505	21071	19.51	4710	4750	4605	6120	3300	4710	4651.80	0.30	0	-4599	5050	4880	4730	4560	4410	4805	4485	63	1410	500	2920	5	1	12577506	584	-4.14	0.50	12	0.17	-1122.00	9285.00	9160	20230622	-49.29	2965	20230103	56.66	9160	-49.29	20230622	2965	56.66	20230103	9160	-49.29	20230622	2965	56.66	20230103	0.19	N	028080	500	62 억		37775	N	N	0	N	00	N
37	20231222	130354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4655	-55	5	-1.17	77185830	16587	15.36	4710	4750	4605	6120	3300	4710	4653.37	0.30	0	-3793	5050	4880	4730	4560	4410	4805	4485	63	1410	500	2920	5	1	12577506	585	-4.15	0.50	12	0.13	-1122.00	9285.00	9160	20230622	-49.18	2965	20230103	57.00	9160	-49.18	20230622	2965	57.00	20230103	9160	-49.18	20230622	2965	57.00	20230103	0.19	N	028080	500	62 억		37775	N	N	0	N	00	N
38	20231222	120354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4660	-50	5	-1.06	71186445	15298	14.17	4710	4750	4605	6120	3300	4710	4653.29	0.30	0	-2824	5050	4880	4730	4560	4410	4805	4485	63	1410	500	2920	5	1	12577506	586	-4.15	0.50	12	0.12	-1122.00	9285.00	9160	20230622	-49.13	2965	20230103	57.17	9160	-49.13	20230622	2965	57.17	20230103	9160	-49.13	20230622	2965	57.17	20230103	0.19	N	028080	500	62 억		37775	N	N	0	N	00	N
39	20231222	110355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4680	-30	5	-0.64	55767000	11982	11.10	4710	4750	4605	6120	3300	4710	4654.20	0.30	0	-2371	5050	4880	4730	4560	4410	4805	4485	63	1410	500	2920	5	1	12577506	589	-4.17	0.50	12	0.10	-1122.00	9285.00	9160	20230622	-48.91	2965	20230103	57.84	9160	-48.91	20230622	2965	57.84	20230103	9160	-48.91	20230622	2965	57.84	20230103	0.19	N	028080	500	62 억		37775	N	N	0	N	00	N
40	20231222	100354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4650	-60	5	-1.27	43983975	9450	8.75	4710	4750	4605	6120	3300	4710	4654.35	0.30	0	-3039	5050	4880	4730	4560	4410	4805	4485	63	1410	500	2920	5	1	12577506	585	-4.14	0.50	12	0.08	-1122.00	9285.00	9160	20230622	-49.24	2965	20230103	56.83	9160	-49.24	20230622	2965	56.83	20230103	9160	-49.24	20230622	2965	56.83	20230103	0.19	N	028080	500	62 억		37775	N	N	0	N	00	N
41	20231222	090354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4670	-40	5	-0.85	13748140	2943	2.73	4710	4750	4605	6120	3300	4710	4671.39	0.30	0	-1065	5050	4880	4730	4560	4410	4805	4485	63	1410	500	2920	5	1	12577506	587	-4.16	0.50	12	0.02	-1122.00	9285.00	9160	20230622	-49.02	2965	20230103	57.50	9160	-49.02	20230622	2965	57.50	20230103	9160	-49.02	20230622	2965	57.50	20230103	0.19	N	028080	500	62 억		37775	N	N	0	N	00	N
42	20231221	160353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4710	-100	5	-2.08	505141345	107631	24.72	4900	4900	4580	6250	3370	4810	4693.22	0.35	0	-9168	5533	5171	4928	4566	4323	5352	4747	63	1440	500	2980	5	1	12577506	592	-4.20	0.51	12	0.86	-1122.00	9285.00	9160	20230622	-48.58	2965	20230103	58.85	9160	-48.58	20230622	2965	58.85	20230103	9160	-48.58	20230622	2965	58.85	20230103	0.18	N	028080	500	62 억		43935	N	N	0	N	00	N
43	20231221	150354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4685	-125	5	-2.60	479130675	102098	23.45	4900	4900	4580	6250	3370	4810	4692.79	0.35	0	-8669	5533	5171	4928	4566	4323	5352	4747	63	1440	500	2980	5	1	12577506	589	-4.18	0.50	12	0.81	-1122.00	9285.00	9160	20230622	-48.85	2965	20230103	58.01	9160	-48.85	20230622	2965	58.01	20230103	9160	-48.85	20230622	2965	58.01	20230103	0.18	N	028080	500	62 억		43935	N	N	0	N	00	N
44	20231221	140351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4690	-120	5	-2.49	409441835	87174	20.02	4900	4900	4580	6250	3370	4810	4696.77	0.35	0	-13226	5533	5171	4928	4566	4323	5352	4747	63	1440	500	2980	5	1	12577506	590	-4.18	0.51	12	0.69	-1122.00	9285.00	9160	20230622	-48.80	2965	20230103	58.18	9160	-48.80	20230622	2965	58.18	20230103	9160	-48.80	20230622	2965	58.18	20230103	0.18	N	028080	500	62 억		43935	N	N	0	N	00	N
45	20231221	130354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4700	-110	5	-2.29	389922580	83015	19.06	4900	4900	4580	6250	3370	4810	4696.95	0.35	0	-11979	5533	5171	4928	4566	4323	5352	4747	63	1440	500	2980	5	1	12577506	591	-4.19	0.51	12	0.66	-1122.00	9285.00	9160	20230622	-48.69	2965	20230103	58.52	9160	-48.69	20230622	2965	58.52	20230103	9160	-48.69	20230622	2965	58.52	20230103	0.18	N	028080	500	62 억		43935	N	N	0	N	00	N
46	20231221	120354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4690	-120	5	-2.49	382227850	81378	18.69	4900	4900	4580	6250	3370	4810	4696.87	0.35	0	-12065	5533	5171	4928	4566	4323	5352	4747	63	1440	500	2980	5	1	12577506	590	-4.18	0.51	12	0.65	-1122.00	9285.00	9160	20230622	-48.80	2965	20230103	58.18	9160	-48.80	20230622	2965	58.18	20230103	9160	-48.80	20230622	2965	58.18	20230103	0.18	N	028080	500	62 억		43935	N	N	0	N	00	N
47	20231221	110354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4670	-140	5	-2.91	355008520	75587	17.36	4900	4900	4580	6250	3370	4810	4696.61	0.35	0	-10682	5533	5171	4928	4566	4323	5352	4747	63	1440	500	2980	5	1	12577506	587	-4.16	0.50	12	0.60	-1122.00	9285.00	9160	20230622	-49.02	2965	20230103	57.50	9160	-49.02	20230622	2965	57.50	20230103	9160	-49.02	20230622	2965	57.50	20230103	0.18	N	028080	500	62 억		43935	N	N	0	N	00	N
48	20231221	100351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4675	-135	5	-2.81	163668515	34624	7.95	4900	4900	4650	6250	3370	4810	4726.91	0.35	0	-7030	5533	5171	4928	4566	4323	5352	4747	63	1440	500	2980	5	1	12577506	588	-4.17	0.50	12	0.28	-1122.00	9285.00	9160	20230622	-48.96	2965	20230103	57.67	9160	-48.96	20230622	2965	57.67	20230103	9160	-48.96	20230622	2965	57.67	20230103	0.18	N	028080	500	62 억		43935	N	N	0	N	00	N
49	20231221	090353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4780	-30	5	-0.62	26404835	5464	1.25	4900	4900	4735	6250	3370	4810	4832.72	0.35	0	-2358	5533	5171	4928	4566	4323	5352	4747	63	1440	500	2980	5	1	12577506	601	-4.26	0.51	12	0.04	-1122.00	9285.00	9160	20230622	-47.82	2965	20230103	61.21	9160	-47.82	20230622	2965	61.21	20230103	9160	-47.82	20230622	2965	61.21	20230103	0.18	N	028080	500	62 억		43935	N	N	0	N	00	N
50	20231220	160353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4810	205	2	4.45	2152908685	434743	317.55	4800	5290	4685	5980	3225	4605	4952.14	0.23	0	19346	5028	4816	4648	4436	4268	4922	4542	63	1375	500	2850	5	1	12577506	605	-4.29	0.52	12	3.46	-1122.00	9285.00	9160	20230622	-47.49	2965	20230103	62.23	9160	-47.49	20230622	2965	62.23	20230103	9160	-47.49	20230622	2965	62.23	20230103	0.18	N	028080	500	62 억		29435	N	N	0	N	00	N
51	20231220	150413	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4785	180	2	3.91	2114297610	426698	311.67	4800	5290	4685	5980	3225	4605	4955.02	0.23	0	19162	5028	4816	4648	4436	4268	4922	4542	63	1375	500	2850	5	1	12577506	602	-4.26	0.52	12	3.39	-1122.00	9285.00	9160	20230622	-47.76	2965	20230103	61.38	9160	-47.76	20230622	2965	61.38	20230103	9160	-47.76	20230622	2965	61.38	20230103	0.18	N	028080	500	62 억		29435	N	N	0	N	00	N
52	20231220	140417	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4820	215	2	4.67	2059745890	415312	303.36	4800	5290	4685	5980	3225	4605	4959.51	0.23	0	17473	5028	4816	4648	4436	4268	4922	4542	63	1375	500	2850	5	1	12577506	606	-4.30	0.52	12	3.30	-1122.00	9285.00	9160	20230622	-47.38	2965	20230103	62.56	9160	-47.38	20230622	2965	62.56	20230103	9160	-47.38	20230622	2965	62.56	20230103	0.18	N	028080	500	62 억		29435	N	N	0	N	00	N
53	20231220	130415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4880	275	2	5.97	1992177975	401398	293.19	4800	5290	4685	5980	3225	4605	4963.10	0.23	0	16196	5028	4816	4648	4436	4268	4922	4542	63	1375	500	2850	5	1	12577506	614	-4.35	0.53	12	3.19	-1122.00	9285.00	9160	20230622	-46.72	2965	20230103	64.59	9160	-46.72	20230622	2965	64.59	20230103	9160	-46.72	20230622	2965	64.59	20230103	0.18	N	028080	500	62 억		29435	N	N	0	N	00	N
54	20231220	120352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4960	355	2	7.71	1864009925	375210	274.06	4800	5290	4685	5980	3225	4605	4967.91	0.23	0	12149	5028	4816	4648	4436	4268	4922	4542	63	1375	500	2850	5	1	12577506	624	-4.42	0.53	12	2.98	-1122.00	9285.00	9160	20230622	-45.85	2965	20230103	67.28	9160	-45.85	20230622	2965	67.28	20230103	9160	-45.85	20230622	2965	67.28	20230103	0.18	N	028080	500	62 억		29435	N	N	0	N	00	N
55	20231220	110354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4815	210	2	4.56	553391135	115796	84.58	4800	4865	4685	5980	3225	4605	4779.02	0.23	0	-2488	5028	4816	4648	4436	4268	4922	4542	63	1375	500	2850	5	1	12577506	606	-4.29	0.52	12	0.92	-1122.00	9285.00	9160	20230622	-47.43	2965	20230103	62.39	9160	-47.43	20230622	2965	62.39	20230103	9160	-47.43	20230622	2965	62.39	20230103	0.18	N	028080	500	62 억		29435	N	N	0	N	00	N
56	20231220	100353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4785	180	2	3.91	473647730	99061	72.36	4800	4865	4685	5980	3225	4605	4781.37	0.23	0	-7267	5028	4816	4648	4436	4268	4922	4542	63	1375	500	2850	5	1	12577506	602	-4.26	0.52	12	0.79	-1122.00	9285.00	9160	20230622	-47.76	2965	20230103	61.38	9160	-47.76	20230622	2965	61.38	20230103	9160	-47.76	20230622	2965	61.38	20230103	0.18	N	028080	500	62 억		29435	N	N	0	N	00	N
57	20231220	090352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4865	260	2	5.65	160770215	33484	24.46	4800	4865	4740	5980	3225	4605	4801.40	0.23	0	-1658	5028	4816	4648	4436	4268	4922	4542	63	1375	500	2850	5	1	12577506	612	-4.34	0.52	12	0.27	-1122.00	9285.00	9160	20230622	-46.89	2965	20230103	64.08	9160	-46.89	20230622	2965	64.08	20230103	9160	-46.89	20230622	2965	64.08	20230103	0.18	N	028080	500	62 억		29435	N	N	0	N	00	N
58	20231219	160353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4605	30	2	0.66	627601775	134876	200.75	4575	4860	4480	5940	3205	4575	4653.21	0.19	0	4512	4775	4675	4520	4420	4265	4725	4470	63	1365	500	2830	5	1	12577506	579	-4.10	0.50	12	1.07	-1122.00	9285.00	9160	20230622	-49.73	2965	20230103	55.31	9160	-49.73	20230622	2965	55.31	20230103	9160	-49.73	20230622	2965	55.31	20230103	0.18	N	028080	500	62 억		24453	N	N	0	N	00	N
59	20231219	150354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4650	75	2	1.64	595696770	127951	190.45	4575	4860	4480	5940	3205	4575	4655.66	0.19	0	2617	4775	4675	4520	4420	4265	4725	4470	63	1365	500	2830	5	1	12577506	585	-4.14	0.50	12	1.02	-1122.00	9285.00	9160	20230622	-49.24	2965	20230103	56.83	9160	-49.24	20230622	2965	56.83	20230103	9160	-49.24	20230622	2965	56.83	20230103	0.18	N	028080	500	62 억		24453	N	N	0	N	00	N
60	20231219	140353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4580	5	2	0.11	210321800	45825	68.21	4575	4720	4480	5940	3205	4575	4589.67	0.19	0	4435	4775	4675	4520	4420	4265	4725	4470	63	1365	500	2830	5	1	12577506	576	-4.08	0.49	12	0.36	-1122.00	9285.00	9160	20230622	-50.00	2965	20230103	54.47	9160	-50.00	20230622	2965	54.47	20230103	9160	-50.00	20230622	2965	54.47	20230103	0.18	N	028080	500	62 억		24453	N	N	0	N	00	N
61	20231219	130354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4585	10	2	0.22	191188450	41639	61.98	4575	4720	4480	5940	3205	4575	4591.57	0.19	0	2658	4775	4675	4520	4420	4265	4725	4470	63	1365	500	2830	5	1	12577506	577	-4.09	0.49	12	0.33	-1122.00	9285.00	9160	20230622	-49.95	2965	20230103	54.64	9160	-49.95	20230622	2965	54.64	20230103	9160	-49.95	20230622	2965	54.64	20230103	0.18	N	028080	500	62 억		24453	N	N	0	N	00	N
62	20231219	120354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4560	-15	5	-0.33	182193505	39670	59.05	4575	4720	4480	5940	3205	4575	4592.73	0.19	0	1928	4775	4675	4520	4420	4265	4725	4470	63	1365	500	2830	5	1	12577506	574	-4.06	0.49	12	0.32	-1122.00	9285.00	9160	20230622	-50.22	2965	20230103	53.79	9160	-50.22	20230622	2965	53.79	20230103	9160	-50.22	20230622	2965	53.79	20230103	0.18	N	028080	500	62 억		24453	N	N	0	N	00	N
63	20231219	110354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4525	-50	5	-1.09	40102195	8890	13.23	4575	4575	4480	5940	3205	4575	4510.93	0.19	0	465	4775	4675	4520	4420	4265	4725	4470	63	1365	500	2830	5	1	12577506	569	-4.03	0.49	12	0.07	-1122.00	9285.00	9160	20230622	-50.60	2965	20230103	52.61	9160	-50.60	20230622	2965	52.61	20230103	9160	-50.60	20230622	2965	52.61	20230103	0.18	N	028080	500	62 억		24453	N	N	0	N	00	N
64	20231219	100352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	-55	5	-1.20	32727090	7256	10.80	4575	4575	4480	5940	3205	4575	4510.35	0.19	0	689	4775	4675	4520	4420	4265	4725	4470	63	1365	500	2830	5	1	12577506	569	-4.03	0.49	12	0.06	-1122.00	9285.00	9160	20230622	-50.66	2965	20230103	52.45	9160	-50.66	20230622	2965	52.45	20230103	9160	-50.66	20230622	2965	52.45	20230103	0.18	N	028080	500	62 억		24453	N	N	0	N	00	N
65	20231219	090352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4525	-50	5	-1.09	19106085	4238	6.31	4575	4575	4480	5940	3205	4575	4508.28	0.19	0	-396	4775	4675	4520	4420	4265	4725	4470	63	1365	500	2830	5	1	12577506	569	-4.03	0.49	12	0.03	-1122.00	9285.00	9160	20230622	-50.60	2965	20230103	52.61	9160	-50.60	20230622	2965	52.61	20230103	9160	-50.60	20230622	2965	52.61	20230103	0.18	N	028080	500	62 억		24453	N	N	0	N	00	N
66	20231218	160353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4575	125	2	2.81	302857000	67093	206.15	4450	4620	4365	5780	3115	4450	4513.97	0.18	0	473	4636	4542	4496	4402	4356	4520	4380	63	1330	500	2750	5	1	12577506	575	-4.08	0.49	12	0.53	-1122.00	9285.00	9160	20230622	-50.05	2965	20230103	54.30	9160	-50.05	20230622	2965	54.30	20230103	9160	-50.05	20230622	2965	54.30	20230103	0.18	N	028080	500	62 억		23012	N	N	0	N	00	N
67	20231218	150351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4565	115	2	2.58	268937515	59671	183.35	4450	4620	4365	5780	3115	4450	4507.01	0.18	0	-624	4636	4542	4496	4402	4356	4520	4380	63	1330	500	2750	5	1	12577506	574	-4.07	0.49	12	0.47	-1122.00	9285.00	9160	20230622	-50.16	2965	20230103	53.96	9160	-50.16	20230622	2965	53.96	20230103	9160	-50.16	20230622	2965	53.96	20230103	0.18	N	028080	500	62 억		23012	N	N	0	N	00	N
68	20231218	140351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4515	65	2	1.46	221443560	49244	151.31	4450	4620	4365	5780	3115	4450	4496.86	0.18	0	-3277	4636	4542	4496	4402	4356	4520	4380	63	1330	500	2750	5	1	12577506	568	-4.02	0.49	12	0.39	-1122.00	9285.00	9160	20230622	-50.71	2965	20230103	52.28	9160	-50.71	20230622	2965	52.28	20230103	9160	-50.71	20230622	2965	52.28	20230103	0.18	N	028080	500	62 억		23012	N	N	0	N	00	N
69	20231218	130351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4550	100	2	2.25	208698875	46434	142.68	4450	4620	4365	5780	3115	4450	4494.53	0.18	0	-3658	4636	4542	4496	4402	4356	4520	4380	63	1330	500	2750	5	1	12577506	572	-4.06	0.49	12	0.37	-1122.00	9285.00	9160	20230622	-50.33	2965	20230103	53.46	9160	-50.33	20230622	2965	53.46	20230103	9160	-50.33	20230622	2965	53.46	20230103	0.18	N	028080	500	62 억		23012	N	N	0	N	00	N
70	20231218	120348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	70	2	1.57	170489500	38007	116.78	4450	4620	4365	5780	3115	4450	4485.74	0.18	0	-4973	4636	4542	4496	4402	4356	4520	4380	63	1330	500	2750	5	1	12577506	569	-4.03	0.49	12	0.30	-1122.00	9285.00	9160	20230622	-50.66	2965	20230103	52.45	9160	-50.66	20230622	2965	52.45	20230103	9160	-50.66	20230622	2965	52.45	20230103	0.18	N	028080	500	62 억		23012	N	N	0	N	00	N
71	20231218	110350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4445	-5	5	-0.11	13832265	3123	9.60	4450	4455	4415	5780	3115	4450	4429.16	0.18	0	39	4636	4542	4496	4402	4356	4520	4380	63	1330	500	2750	5	1	12577506	559	-3.96	0.48	12	0.02	-1122.00	9285.00	9160	20230622	-51.47	2965	20230103	49.92	9160	-51.47	20230622	2965	49.92	20230103	9160	-51.47	20230622	2965	49.92	20230103	0.18	N	028080	500	62 억		23012	N	N	0	N	00	N
72	20231218	100349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4420	-30	5	-0.67	10552140	2382	7.32	4450	4455	4415	5780	3115	4450	4429.95	0.18	0	54	4636	4542	4496	4402	4356	4520	4380	63	1330	500	2750	5	1	12577506	556	-3.94	0.48	12	0.02	-1122.00	9285.00	9160	20230622	-51.75	2965	20230103	49.07	9160	-51.75	20230622	2965	49.07	20230103	9160	-51.75	20230622	2965	49.07	20230103	0.18	N	028080	500	62 억		23012	N	N	0	N	00	N
73	20231218	090347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4455	5	2	0.11	712020	160	0.49	4450	4455	4450	5780	3115	4450	4450.12	0.18	0	-81	4636	4542	4496	4402	4356	4520	4380	63	1330	500	2750	5	1	12577506	560	-3.97	0.48	12	0.00	-1122.00	9285.00	9160	20230622	-51.36	2965	20230103	50.25	9160	-51.36	20230622	2965	50.25	20230103	9160	-51.36	20230622	2965	50.25	20230103	0.18	N	028080	500	62 억		23012	N	N	0	N	00	N
74	20231215	160347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4450	-50	5	-1.11	144880290	32153	86.22	4570	4590	4450	5850	3150	4500	4506.29	0.17	0	1753	4626	4562	4516	4452	4406	4540	4430	63	1350	500	2790	5	1	12577506	560	-3.97	0.48	12	0.26	-1122.00	9285.00	9160	20230622	-51.42	2965	20230103	50.08	9160	-51.42	20230622	2965	50.08	20230103	9160	-51.42	20230622	2965	50.08	20230103	0.19	N	028080	500	62 억		21259	N	N	0	N	00	N
75	20231215	150350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4485	-15	5	-0.33	112947295	25003	67.05	4570	4590	4480	5850	3150	4500	4517.35	0.17	0	1608	4626	4562	4516	4452	4406	4540	4430	63	1350	500	2790	5	1	12577506	564	-4.00	0.48	12	0.20	-1122.00	9285.00	9160	20230622	-51.04	2965	20230103	51.26	9160	-51.04	20230622	2965	51.26	20230103	9160	-51.04	20230622	2965	51.26	20230103	0.19	N	028080	500	62 억		21259	N	N	0	N	00	N
76	20231215	140350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4500	0	3	0.00	98982865	21894	58.71	4570	4590	4490	5850	3150	4500	4521.00	0.17	0	1201	4626	4562	4516	4452	4406	4540	4430	63	1350	500	2790	5	1	12577506	566	-4.01	0.48	12	0.17	-1122.00	9285.00	9160	20230622	-50.87	2965	20230103	51.77	9160	-50.87	20230622	2965	51.77	20230103	9160	-50.87	20230622	2965	51.77	20230103	0.19	N	028080	500	62 억		21259	N	N	0	N	00	N
77	20231215	130348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4505	5	2	0.11	89694185	19832	53.18	4570	4590	4490	5850	3150	4500	4522.70	0.17	0	1315	4626	4562	4516	4452	4406	4540	4430	63	1350	500	2790	5	1	12577506	567	-4.02	0.49	12	0.16	-1122.00	9285.00	9160	20230622	-50.82	2965	20230103	51.94	9160	-50.82	20230622	2965	51.94	20230103	9160	-50.82	20230622	2965	51.94	20230103	0.19	N	028080	500	62 억		21259	N	N	0	N	00	N
78	20231215	120348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4540	40	2	0.89	81384440	17991	48.24	4570	4590	4490	5850	3150	4500	4523.62	0.17	0	1423	4626	4562	4516	4452	4406	4540	4430	63	1350	500	2790	5	1	12577506	571	-4.05	0.49	12	0.14	-1122.00	9285.00	9160	20230622	-50.44	2965	20230103	53.12	9160	-50.44	20230622	2965	53.12	20230103	9160	-50.44	20230622	2965	53.12	20230103	0.19	N	028080	500	62 억		21259	N	N	0	N	00	N
79	20231215	110348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4495	-5	5	-0.11	73014065	16147	43.30	4570	4590	4490	5850	3150	4500	4521.83	0.17	0	1505	4626	4562	4516	4452	4406	4540	4430	63	1350	500	2790	5	1	12577506	565	-4.01	0.48	12	0.13	-1122.00	9285.00	9160	20230622	-50.93	2965	20230103	51.60	9160	-50.93	20230622	2965	51.60	20230103	9160	-50.93	20230622	2965	51.60	20230103	0.19	N	028080	500	62 억		21259	N	N	0	N	00	N
80	20231215	100350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4535	35	2	0.78	51791900	11477	30.78	4570	4570	4490	5850	3150	4500	4512.67	0.17	0	1653	4626	4562	4516	4452	4406	4540	4430	63	1350	500	2790	5	1	12577506	570	-4.04	0.49	12	0.09	-1122.00	9285.00	9160	20230622	-50.49	2965	20230103	52.95	9160	-50.49	20230622	2965	52.95	20230103	9160	-50.49	20230622	2965	52.95	20230103	0.19	N	028080	500	62 억		21259	N	N	0	N	00	N
81	20231215	090348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4555	55	2	1.22	283085	62	0.17	4570	4570	4500	5850	3150	4500	4565.89	0.17	0	-16	4626	4562	4516	4452	4406	4540	4430	63	1350	500	2790	5	1	12577506	573	-4.06	0.49	12	0.00	-1122.00	9285.00	9160	20230622	-50.27	2965	20230103	53.63	9160	-50.27	20230622	2965	53.63	20230103	9160	-50.27	20230622	2965	53.63	20230103	0.19	N	028080	500	62 억		21259	N	N	0	N	00	N
82	20231214	160347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4500	10	2	0.22	167393715	37094	15.91	4540	4580	4470	5830	3145	4490	4512.69	0.15	0	3861	5050	4770	4600	4320	4150	4685	4235	63	1340	500	2780	5	1	12577506	566	-4.01	0.48	12	0.29	-1122.00	9285.00	9160	20230622	-50.87	2965	20230103	51.77	9160	-50.87	20230622	2965	51.77	20230103	9160	-50.87	20230622	2965	51.77	20230103	0.20	N	028080	500	62 억		18424	N	N	0	N	00	N
83	20231214	150400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4500	10	2	0.22	147778875	32735	14.04	4540	4580	4470	5830	3145	4490	4514.40	0.15	0	3830	5050	4770	4600	4320	4150	4685	4235	63	1340	500	2780	5	1	12577506	566	-4.01	0.48	12	0.26	-1122.00	9285.00	9160	20230622	-50.87	2965	20230103	51.77	9160	-50.87	20230622	2965	51.77	20230103	9160	-50.87	20230622	2965	51.77	20230103	0.20	N	028080	500	62 억		18424	N	N	0	N	00	N
84	20231214	140358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	30	2	0.67	123674465	27382	11.74	4540	4580	4470	5830	3145	4490	4516.63	0.15	0	2779	5050	4770	4600	4320	4150	4685	4235	63	1340	500	2780	5	1	12577506	569	-4.03	0.49	12	0.22	-1122.00	9285.00	9160	20230622	-50.66	2965	20230103	52.45	9160	-50.66	20230622	2965	52.45	20230103	9160	-50.66	20230622	2965	52.45	20230103	0.20	N	028080	500	62 억		18424	N	N	0	N	00	N
85	20231214	130354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4510	20	2	0.45	113920055	25223	10.82	4540	4580	4470	5830	3145	4490	4516.51	0.15	0	3314	5050	4770	4600	4320	4150	4685	4235	63	1340	500	2780	5	1	12577506	567	-4.02	0.49	12	0.20	-1122.00	9285.00	9160	20230622	-50.76	2965	20230103	52.11	9160	-50.76	20230622	2965	52.11	20230103	9160	-50.76	20230622	2965	52.11	20230103	0.20	N	028080	500	62 억		18424	N	N	0	N	00	N
86	20231214	120401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4470	-20	5	-0.45	105350605	23313	10.00	4540	4580	4470	5830	3145	4490	4518.96	0.15	0	2053	5050	4770	4600	4320	4150	4685	4235	63	1340	500	2780	5	1	12577506	562	-3.98	0.48	12	0.19	-1122.00	9285.00	9160	20230622	-51.20	2965	20230103	50.76	9160	-51.20	20230622	2965	50.76	20230103	9160	-51.20	20230622	2965	50.76	20230103	0.20	N	028080	500	62 억		18424	N	N	0	N	00	N
87	20231214	110349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4495	5	2	0.11	80841060	17853	7.66	4540	4580	4495	5830	3145	4490	4528.15	0.15	0	2846	5050	4770	4600	4320	4150	4685	4235	63	1340	500	2780	5	1	12577506	565	-4.01	0.48	12	0.14	-1122.00	9285.00	9160	20230622	-50.93	2965	20230103	51.60	9160	-50.93	20230622	2965	51.60	20230103	9160	-50.93	20230622	2965	51.60	20230103	0.20	N	028080	500	62 억		18424	N	N	0	N	00	N
88	20231214	100345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4565	75	2	1.67	39886900	8777	3.76	4540	4580	4500	5830	3145	4490	4544.48	0.15	0	4201	5050	4770	4600	4320	4150	4685	4235	63	1340	500	2780	5	1	12577506	574	-4.07	0.49	12	0.07	-1122.00	9285.00	9160	20230622	-50.16	2965	20230103	53.96	9160	-50.16	20230622	2965	53.96	20230103	9160	-50.16	20230622	2965	53.96	20230103	0.20	N	028080	500	62 억		18424	N	N	0	N	00	N
89	20231214	090335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4540	50	2	1.11	8616975	1895	0.81	4540	4580	4500	5830	3145	4490	4547.22	0.15	0	700	5050	4770	4600	4320	4150	4685	4235	63	1340	500	2780	5	1	12577506	571	-4.05	0.49	12	0.02	-1122.00	9285.00	9160	20230622	-50.44	2965	20230103	53.12	9160	-50.44	20230622	2965	53.12	20230103	9160	-50.44	20230622	2965	53.12	20230103	0.20	N	028080	500	62 억		18424	N	N	0	N	00	N
90	20231213	160346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4490	-70	5	-1.54	1082600900	232127	613.95	4560	4880	4430	5920	3195	4560	4663.98	0.34	0	-25635	4736	4647	4551	4462	4366	4600	4415	63	1360	500	2820	5	1	12577506	565	-4.00	0.48	12	1.85	-1122.00	9285.00	9160	20230622	-50.98	2965	20230103	51.43	9160	-50.98	20230622	2965	51.43	20230103	9160	-50.98	20230622	2965	51.43	20230103	0.20	N	028080	500	62 억		42752	N	N	0	N	00	N
91	20231213	150355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4535	-25	5	-0.55	1063382745	227854	602.64	4560	4880	4430	5920	3195	4560	4666.95	0.34	0	-26954	4736	4647	4551	4462	4366	4600	4415	63	1360	500	2820	5	1	12577506	570	-4.04	0.49	12	1.81	-1122.00	9285.00	9160	20230622	-50.49	2965	20230103	52.95	9160	-50.49	20230622	2965	52.95	20230103	9160	-50.49	20230622	2965	52.95	20230103	0.20	N	028080	500	62 억		42752	N	N	0	N	00	N
92	20231213	140355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4590	30	2	0.66	985324460	210634	557.10	4560	4880	4430	5920	3195	4560	4677.90	0.34	0	-32194	4736	4647	4551	4462	4366	4600	4415	63	1360	500	2820	5	1	12577506	577	-4.09	0.49	12	1.67	-1122.00	9285.00	9160	20230622	-49.89	2965	20230103	54.81	9160	-49.89	20230622	2965	54.81	20230103	9160	-49.89	20230622	2965	54.81	20230103	0.20	N	028080	500	62 억		42752	N	N	0	N	00	N
93	20231213	130353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4635	75	2	1.64	208196950	45840	121.24	4560	4635	4430	5920	3195	4560	4541.82	0.34	0	-6425	4736	4647	4551	4462	4366	4600	4415	63	1360	500	2820	5	1	12577506	583	-4.13	0.50	12	0.36	-1122.00	9285.00	9160	20230622	-49.40	2965	20230103	56.32	9160	-49.40	20230622	2965	56.32	20230103	9160	-49.40	20230622	2965	56.32	20230103	0.20	N	028080	500	62 억		42752	N	N	0	N	00	N
94	20231213	120353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4510	-50	5	-1.10	149696080	33026	87.35	4560	4635	4430	5920	3195	4560	4532.67	0.34	0	-8048	4736	4647	4551	4462	4366	4600	4415	63	1360	500	2820	5	1	12577506	567	-4.02	0.49	12	0.26	-1122.00	9285.00	9160	20230622	-50.76	2965	20230103	52.11	9160	-50.76	20230622	2965	52.11	20230103	9160	-50.76	20230622	2965	52.11	20230103	0.20	N	028080	500	62 억		42752	N	N	0	N	00	N
95	20231213	110353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4600	40	2	0.88	45668760	10134	26.80	4560	4600	4440	5920	3195	4560	4506.49	0.34	0	-2348	4736	4647	4551	4462	4366	4600	4415	63	1360	500	2820	5	1	12577506	579	-4.10	0.50	12	0.08	-1122.00	9285.00	9160	20230622	-49.78	2965	20230103	55.14	9160	-49.78	20230622	2965	55.14	20230103	9160	-49.78	20230622	2965	55.14	20230103	0.20	N	028080	500	62 억		42752	N	N	0	N	00	N
96	20231213	100357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4440	-120	5	-2.63	16679780	3728	9.86	4560	4560	4440	5920	3195	4560	4474.19	0.34	0	-1406	4736	4647	4551	4462	4366	4600	4415	63	1360	500	2820	5	1	12577506	558	-3.96	0.48	12	0.03	-1122.00	9285.00	9160	20230622	-51.53	2965	20230103	49.75	9160	-51.53	20230622	2965	49.75	20230103	9160	-51.53	20230622	2965	49.75	20230103	0.20	N	028080	500	62 억		42752	N	N	0	N	00	N
97	20231213	090348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4550	-10	5	-0.22	674640	148	0.39	4560	4560	4550	5920	3195	4560	4558.38	0.34	0	-52	4736	4647	4551	4462	4366	4600	4415	63	1360	500	2820	5	1	12577506	572	-4.06	0.49	12	0.00	-1122.00	9285.00	9160	20230622	-50.33	2965	20230103	53.46	9160	-50.33	20230622	2965	53.46	20230103	9160	-50.33	20230622	2965	53.46	20230103	0.20	N	028080	500	62 억		42752	N	N	0	N	00	N
98	20231212	160337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4560	50	2	1.11	170749730	37723	112.87	4600	4640	4455	5860	3160	4510	4526.39	0.35	0	-1852	4663	4586	4473	4396	4283	4625	4435	63	1350	500	2790	5	1	12577506	574	-4.06	0.49	12	0.30	-1122.00	9285.00	9160	20230622	-50.22	2965	20230103	53.79	9160	-50.22	20230622	2965	53.79	20230103	9160	-50.22	20230622	2965	53.79	20230103	0.20	N	028080	500	62 억		44629	N	N	0	N	00	N
99	20231212	150343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4550	40	2	0.89	151796535	33558	100.40	4600	4640	4455	5860	3160	4510	4523.41	0.35	0	-1851	4663	4586	4473	4396	4283	4625	4435	63	1350	500	2790	5	1	12577506	572	-4.06	0.49	12	0.27	-1122.00	9285.00	9160	20230622	-50.33	2965	20230103	53.46	9160	-50.33	20230622	2965	53.46	20230103	9160	-50.33	20230622	2965	53.46	20230103	0.20	N	028080	500	62 억		44629	N	N	0	N	00	N
100	20231212	140329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4485	-25	5	-0.55	128181345	28332	84.77	4600	4640	4455	5860	3160	4510	4524.26	0.35	0	-2397	4663	4586	4473	4396	4283	4625	4435	63	1350	500	2790	5	1	12577506	564	-4.00	0.48	12	0.23	-1122.00	9285.00	9160	20230622	-51.04	2965	20230103	51.26	9160	-51.04	20230622	2965	51.26	20230103	9160	-51.04	20230622	2965	51.26	20230103	0.20	N	028080	500	62 억		44629	N	N	0	N	00	N
101	20231212	130326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4485	-25	5	-0.55	123499895	27290	81.65	4600	4640	4455	5860	3160	4510	4525.46	0.35	0	-2427	4663	4586	4473	4396	4283	4625	4435	63	1350	500	2790	5	1	12577506	564	-4.00	0.48	12	0.22	-1122.00	9285.00	9160	20230622	-51.04	2965	20230103	51.26	9160	-51.04	20230622	2965	51.26	20230103	9160	-51.04	20230622	2965	51.26	20230103	0.20	N	028080	500	62 억		44629	N	N	0	N	00	N
102	20231212	120325	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4475	-35	5	-0.78	109402230	24135	72.21	4600	4640	4470	5860	3160	4510	4532.93	0.35	0	-3887	4663	4586	4473	4396	4283	4625	4435	63	1350	500	2790	5	1	12577506	563	-3.99	0.48	12	0.19	-1122.00	9285.00	9160	20230622	-51.15	2965	20230103	50.93	9160	-51.15	20230622	2965	50.93	20230103	9160	-51.15	20230622	2965	50.93	20230103	0.20	N	028080	500	62 억		44629	N	N	0	N	00	N
103	20231212	110329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4525	15	2	0.33	64769040	14224	42.56	4600	4640	4515	5860	3160	4510	4553.50	0.35	0	-2151	4663	4586	4473	4396	4283	4625	4435	63	1350	500	2790	5	1	12577506	569	-4.03	0.49	12	0.11	-1122.00	9285.00	9160	20230622	-50.60	2965	20230103	52.61	9160	-50.60	20230622	2965	52.61	20230103	9160	-50.60	20230622	2965	52.61	20230103	0.20	N	028080	500	62 억		44629	N	N	0	N	00	N
104	20231212	100342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4530	20	2	0.44	51444590	11278	33.74	4600	4640	4515	5860	3160	4510	4561.50	0.35	0	-1974	4663	4586	4473	4396	4283	4625	4435	63	1350	500	2790	5	1	12577506	570	-4.04	0.49	12	0.09	-1122.00	9285.00	9160	20230622	-50.55	2965	20230103	52.78	9160	-50.55	20230622	2965	52.78	20230103	9160	-50.55	20230622	2965	52.78	20230103	0.20	N	028080	500	62 억		44629	N	N	0	N	00	N
105	20231212	090339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4545	35	2	0.78	16600250	3625	10.85	4600	4640	4545	5860	3160	4510	4579.38	0.35	0	-1395	4663	4586	4473	4396	4283	4625	4435	63	1350	500	2790	5	1	12577506	572	-4.05	0.49	12	0.03	-1122.00	9285.00	9160	20230622	-50.38	2965	20230103	53.29	9160	-50.38	20230622	2965	53.29	20230103	9160	-50.38	20230622	2965	53.29	20230103	0.20	N	028080	500	62 억		44629	N	N	0	N	00	N
106	20231211	160341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4510	165	2	3.80	148462495	33111	172.19	4445	4550	4360	5640	3045	4345	4483.77	0.31	335	5893	4535	4440	4370	4275	4205	4487	4322	63	1295	500	2690	5	1	12577506	567	-4.02	0.49	12	0.26	-1122.00	9285.00	9160	20230622	-50.76	2965	20230103	52.11	9160	-50.76	20230622	2965	52.11	20230103	9160	-50.76	20230622	2965	52.11	20230103	0.20	N	028080	500	62 억		39154	N	N	0	N	00	N
107	20231211	150340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4495	150	2	3.45	130167935	29050	151.07	4445	4550	4360	5640	3045	4345	4480.82	0.31	335	6198	4535	4440	4370	4275	4205	4487	4322	63	1295	500	2690	5	1	12577506	565	-4.01	0.48	12	0.23	-1122.00	9285.00	9160	20230622	-50.93	2965	20230103	51.60	9160	-50.93	20230622	2965	51.60	20230103	9160	-50.93	20230622	2965	51.60	20230103	0.20	N	028080	500	62 억		39154	N	N	0	N	00	N
108	20231211	140339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4480	135	2	3.11	117516505	26227	136.39	4445	4550	4360	5640	3045	4345	4480.75	0.31	335	6645	4535	4440	4370	4275	4205	4487	4322	63	1295	500	2690	5	1	12577506	563	-3.99	0.48	12	0.21	-1122.00	9285.00	9160	20230622	-51.09	2965	20230103	51.10	9160	-51.09	20230622	2965	51.10	20230103	9160	-51.09	20230622	2965	51.10	20230103	0.20	N	028080	500	62 억		39154	N	N	0	N	00	N
109	20231211	130341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4500	155	2	3.57	102983405	23000	119.61	4445	4550	4360	5640	3045	4345	4477.54	0.31	335	7153	4535	4440	4370	4275	4205	4487	4322	63	1295	500	2690	5	1	12577506	566	-4.01	0.48	12	0.18	-1122.00	9285.00	9160	20230622	-50.87	2965	20230103	51.77	9160	-50.87	20230622	2965	51.77	20230103	9160	-50.87	20230622	2965	51.77	20230103	0.20	N	028080	500	62 억		39154	N	N	0	N	00	N
110	20231211	120341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4475	130	2	2.99	91573270	20455	106.38	4445	4550	4360	5640	3045	4345	4476.82	0.31	335	6989	4535	4440	4370	4275	4205	4487	4322	63	1295	500	2690	5	1	12577506	563	-3.99	0.48	12	0.16	-1122.00	9285.00	9160	20230622	-51.15	2965	20230103	50.93	9160	-51.15	20230622	2965	50.93	20230103	9160	-51.15	20230622	2965	50.93	20230103	0.20	N	028080	500	62 억		39154	N	N	0	N	00	N
111	20231211	110339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4485	140	2	3.22	80378440	17952	93.36	4445	4550	4360	5640	3045	4345	4477.41	0.31	335	6986	4535	4440	4370	4275	4205	4487	4322	63	1295	500	2690	5	1	12577506	564	-4.00	0.48	12	0.14	-1122.00	9285.00	9160	20230622	-51.04	2965	20230103	51.26	9160	-51.04	20230622	2965	51.26	20230103	9160	-51.04	20230622	2965	51.26	20230103	0.20	N	028080	500	62 억		39154	N	N	0	N	00	N
112	20231211	100339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4470	125	2	2.88	67619985	15102	78.54	4445	4550	4360	5640	3045	4345	4477.55	0.31	335	6479	4535	4440	4370	4275	4205	4487	4322	63	1295	500	2690	5	1	12577506	562	-3.98	0.48	12	0.12	-1122.00	9285.00	9160	20230622	-51.20	2965	20230103	50.76	9160	-51.20	20230622	2965	50.76	20230103	9160	-51.20	20230622	2965	50.76	20230103	0.20	N	028080	500	62 억		39154	N	N	0	N	00	N
113	20231211	090338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4390	45	2	1.04	6293935	1421	7.39	4445	4445	4360	5640	3045	4345	4429.23	0.31	335	-193	4535	4440	4370	4275	4205	4487	4322	63	1295	500	2690	5	1	12577506	552	-3.91	0.47	12	0.01	-1122.00	9285.00	9160	20230622	-52.07	2965	20230103	48.06	9160	-52.07	20230622	2965	48.06	20230103	9160	-52.07	20230622	2965	48.06	20230103	0.20	N	028080	500	62 억		39154	N	N	0	N	00	N
114	20231208	160336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4345	25	2	0.58	83151420	19135	33.78	4300	4465	4300	5610	3025	4320	4345.51	0.31	0	121	4470	4395	4330	4255	4190	4362	4222	63	1290	500	2670	5	1	12577506	546	-3.87	0.47	12	0.15	-1122.00	9285.00	9160	20230622	-52.57	2965	20230103	46.54	9160	-52.57	20230622	2965	46.54	20230103	9160	-52.57	20230622	2965	46.54	20230103	0.20	N	028080	500	62 억		39154	N	N	0	N	00	N
115	20231208	150338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4330	10	2	0.23	75742380	17425	30.76	4300	4465	4300	5610	3025	4320	4346.76	0.31	0	167	4470	4395	4330	4255	4190	4362	4222	63	1290	500	2670	5	1	12577506	545	-3.86	0.47	12	0.14	-1122.00	9285.00	9160	20230622	-52.73	2965	20230103	46.04	9160	-52.73	20230622	2965	46.04	20230103	9160	-52.73	20230622	2965	46.04	20230103	0.20	N	028080	500	62 억		39154	N	N	0	N	00	N
116	20231208	140336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4325	5	2	0.12	71808015	16516	29.15	4300	4465	4300	5610	3025	4320	4347.78	0.31	0	-300	4470	4395	4330	4255	4190	4362	4222	63	1290	500	2670	5	1	12577506	544	-3.85	0.47	12	0.13	-1122.00	9285.00	9160	20230622	-52.78	2965	20230103	45.87	9160	-52.78	20230622	2965	45.87	20230103	9160	-52.78	20230622	2965	45.87	20230103	0.20	N	028080	500	62 억		39154	N	N	0	N	00	N
117	20231208	130336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4360	40	2	0.93	58258900	13396	23.65	4300	4465	4300	5610	3025	4320	4348.98	0.31	0	-640	4470	4395	4330	4255	4190	4362	4222	63	1290	500	2670	5	1	12577506	548	-3.89	0.47	12	0.11	-1122.00	9285.00	9160	20230622	-52.40	2965	20230103	47.05	9160	-52.40	20230622	2965	47.05	20230103	9160	-52.40	20230622	2965	47.05	20230103	0.20	N	028080	500	62 억		39154	N	N	0	N	00	N
118	20231208	120332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4360	40	2	0.93	56885905	13081	23.09	4300	4465	4300	5610	3025	4320	4348.74	0.31	0	-510	4470	4395	4330	4255	4190	4362	4222	63	1290	500	2670	5	1	12577506	548	-3.89	0.47	12	0.10	-1122.00	9285.00	9160	20230622	-52.40	2965	20230103	47.05	9160	-52.40	20230622	2965	47.05	20230103	9160	-52.40	20230622	2965	47.05	20230103	0.20	N	028080	500	62 억		39154	N	N	0	N	00	N
119	20231208	110332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4350	30	2	0.69	53924460	12402	21.89	4300	4465	4300	5610	3025	4320	4348.05	0.31	0	-11	4470	4395	4330	4255	4190	4362	4222	63	1290	500	2670	5	1	12577506	547	-3.88	0.47	12	0.10	-1122.00	9285.00	9160	20230622	-52.51	2965	20230103	46.71	9160	-52.51	20230622	2965	46.71	20230103	9160	-52.51	20230622	2965	46.71	20230103	0.20	N	028080	500	62 억		39154	N	N	0	N	00	N
120	20231208	100337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4320	0	3	0.00	13806115	3189	5.63	4300	4365	4300	5610	3025	4320	4329.29	0.31	0	779	4470	4395	4330	4255	4190	4362	4222	63	1290	500	2670	5	1	12577506	543	-3.85	0.47	12	0.03	-1122.00	9285.00	9160	20230622	-52.84	2965	20230103	45.70	9160	-52.84	20230622	2965	45.70	20230103	9160	-52.84	20230622	2965	45.70	20230103	0.20	N	028080	500	62 억		39154	N	N	0	N	00	N
121	20231208	090334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4320	0	3	0.00	932170	216	0.38	4300	4330	4300	5610	3025	4320	4315.60	0.31	0	-33	4470	4395	4330	4255	4190	4362	4222	63	1290	500	2670	5	1	12577506	543	-3.85	0.47	12	0.00	-1122.00	9285.00	9160	20230622	-52.84	2965	20230103	45.70	9160	-52.84	20230622	2965	45.70	20230103	9160	-52.84	20230622	2965	45.70	20230103	0.20	N	028080	500	62 억		39154	N	N	0	N	00	N
122	20231207	160333	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4320	-110	5	-2.48	243420090	56635	275.33	4400	4405	4265	5750	3105	4430	4298.05	0.22	0	11861	4486	4457	4406	4377	4326	4472	4392	63	1320	500	2740	5	1	12577506	543	-3.85	0.47	12	0.45	-1122.00	9285.00	9160	20230622	-52.84	2965	20230103	45.70	9160	-52.84	20230622	2965	45.70	20230103	9160	-52.84	20230622	2965	45.70	20230103	0.22	N	028080	500	62 억		27319	N	N	0	N	00	N
123	20231207	150335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4335	-95	5	-2.14	236239125	54975	267.26	4400	4405	4265	5750	3105	4430	4297.21	0.22	0	12890	4486	4457	4406	4377	4326	4472	4392	63	1320	500	2740	5	1	12577506	545	-3.86	0.47	12	0.44	-1122.00	9285.00	9160	20230622	-52.67	2965	20230103	46.21	9160	-52.67	20230622	2965	46.21	20230103	9160	-52.67	20230622	2965	46.21	20230103	0.22	N	028080	500	62 억		27319	N	N	0	N	00	N
124	20231207	140334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4365	-65	5	-1.47	230703310	53700	261.06	4400	4405	4265	5750	3105	4430	4296.15	0.22	0	13563	4486	4457	4406	4377	4326	4472	4392	63	1320	500	2740	5	1	12577506	549	-3.89	0.47	12	0.43	-1122.00	9285.00	9160	20230622	-52.35	2965	20230103	47.22	9160	-52.35	20230622	2965	47.22	20230103	9160	-52.35	20230622	2965	47.22	20230103	0.22	N	028080	500	62 억		27319	N	N	0	N	00	N
125	20231207	130334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4340	-90	5	-2.03	224190210	52205	253.79	4400	4405	4265	5750	3105	4430	4294.42	0.22	0	14119	4486	4457	4406	4377	4326	4472	4392	63	1320	500	2740	5	1	12577506	546	-3.87	0.47	12	0.42	-1122.00	9285.00	9160	20230622	-52.62	2965	20230103	46.37	9160	-52.62	20230622	2965	46.37	20230103	9160	-52.62	20230622	2965	46.37	20230103	0.22	N	028080	500	62 억		27319	N	N	0	N	00	N
126	20231207	120334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4315	-115	5	-2.60	220675200	51392	249.84	4400	4405	4265	5750	3105	4430	4293.96	0.22	0	14291	4486	4457	4406	4377	4326	4472	4392	63	1320	500	2740	5	1	12577506	543	-3.85	0.46	12	0.41	-1122.00	9285.00	9160	20230622	-52.89	2965	20230103	45.53	9160	-52.89	20230622	2965	45.53	20230103	9160	-52.89	20230622	2965	45.53	20230103	0.22	N	028080	500	62 억		27319	N	N	0	N	00	N
127	20231207	110331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4315	-115	5	-2.60	215356390	50160	243.85	4400	4405	4265	5750	3105	4430	4293.39	0.22	0	14341	4486	4457	4406	4377	4326	4472	4392	63	1320	500	2740	5	1	12577506	543	-3.85	0.46	12	0.40	-1122.00	9285.00	9160	20230622	-52.89	2965	20230103	45.53	9160	-52.89	20230622	2965	45.53	20230103	9160	-52.89	20230622	2965	45.53	20230103	0.22	N	028080	500	62 억		27319	N	N	0	N	00	N
128	20231207	100332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4295	-135	5	-3.05	106513040	24755	120.35	4400	4405	4280	5750	3105	4430	4302.69	0.22	0	7019	4486	4457	4406	4377	4326	4472	4392	63	1320	500	2740	5	1	12577506	540	-3.83	0.46	12	0.20	-1122.00	9285.00	9160	20230622	-53.11	2965	20230103	44.86	9160	-53.11	20230622	2965	44.86	20230103	9160	-53.11	20230622	2965	44.86	20230103	0.22	N	028080	500	62 억		27319	N	N	0	N	00	N
129	20231207	090335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4330	-100	5	-2.26	4430935	1020	4.96	4400	4405	4300	5750	3105	4430	4344.05	0.22	0	-634	4486	4457	4406	4377	4326	4472	4392	63	1320	500	2740	5	1	12577506	545	-3.86	0.47	12	0.01	-1122.00	9285.00	9160	20230622	-52.73	2965	20230103	46.04	9160	-52.73	20230622	2965	46.04	20230103	9160	-52.73	20230622	2965	46.04	20230103	0.22	N	028080	500	62 억		27319	N	N	0	N	00	N
130	20231206	160328	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4430	20	2	0.45	90536065	20570	62.96	4380	4435	4355	5730	3090	4410	4401.36	0.19	0	3773	4676	4542	4446	4312	4216	4495	4265	63	1320	500	2730	5	1	12577506	557	-3.95	0.48	12	0.16	-1122.00	9285.00	9160	20230622	-51.64	2965	20230103	49.41	9160	-51.64	20230622	2965	49.41	20230103	9160	-51.64	20230622	2965	49.41	20230103	0.22	N	028080	500	62 억		23588	N	N	0	N	00	N
131	20231206	150335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4430	20	2	0.45	82177415	18678	57.17	4380	4435	4355	5730	3090	4410	4399.69	0.19	0	3793	4676	4542	4446	4312	4216	4495	4265	63	1320	500	2730	5	1	12577506	557	-3.95	0.48	12	0.15	-1122.00	9285.00	9160	20230622	-51.64	2965	20230103	49.41	9160	-51.64	20230622	2965	49.41	20230103	9160	-51.64	20230622	2965	49.41	20230103	0.22	N	028080	500	62 억		23588	N	N	0	N	00	N
132	20231206	140333	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4415	5	2	0.11	67572625	15359	47.01	4380	4425	4355	5730	3090	4410	4399.55	0.19	0	2420	4676	4542	4446	4312	4216	4495	4265	63	1320	500	2730	5	1	12577506	555	-3.93	0.48	12	0.12	-1122.00	9285.00	9160	20230622	-51.80	2965	20230103	48.90	9160	-51.80	20230622	2965	48.90	20230103	9160	-51.80	20230622	2965	48.90	20230103	0.22	N	028080	500	62 억		23588	N	N	0	N	00	N
133	20231206	130331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4400	-10	5	-0.23	46509640	10574	32.37	4380	4425	4355	5730	3090	4410	4398.49	0.19	0	-1885	4676	4542	4446	4312	4216	4495	4265	63	1320	500	2730	5	1	12577506	553	-3.92	0.47	12	0.08	-1122.00	9285.00	9160	20230622	-51.97	2965	20230103	48.40	9160	-51.97	20230622	2965	48.40	20230103	9160	-51.97	20230622	2965	48.40	20230103	0.22	N	028080	500	62 억		23588	N	N	0	N	00	N
134	20231206	120330	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4400	-10	5	-0.23	45710120	10392	31.81	4380	4425	4355	5730	3090	4410	4398.59	0.19	0	-1755	4676	4542	4446	4312	4216	4495	4265	63	1320	500	2730	5	1	12577506	553	-3.92	0.47	12	0.08	-1122.00	9285.00	9160	20230622	-51.97	2965	20230103	48.40	9160	-51.97	20230622	2965	48.40	20230103	9160	-51.97	20230622	2965	48.40	20230103	0.22	N	028080	500	62 억		23588	N	N	0	N	00	N
135	20231206	110335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4415	5	2	0.11	34041975	7749	23.72	4380	4425	4355	5730	3090	4410	4393.08	0.19	0	-1331	4676	4542	4446	4312	4216	4495	4265	63	1320	500	2730	5	1	12577506	555	-3.93	0.48	12	0.06	-1122.00	9285.00	9160	20230622	-51.80	2965	20230103	48.90	9160	-51.80	20230622	2965	48.90	20230103	9160	-51.80	20230622	2965	48.90	20230103	0.22	N	028080	500	62 억		23588	N	N	0	N	00	N
136	20231206	100332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4365	-45	5	-1.02	12014725	2747	8.41	4380	4410	4355	5730	3090	4410	4373.76	0.19	0	-1457	4676	4542	4446	4312	4216	4495	4265	63	1320	500	2730	5	1	12577506	549	-3.89	0.47	12	0.02	-1122.00	9285.00	9160	20230622	-52.35	2965	20230103	47.22	9160	-52.35	20230622	2965	47.22	20230103	9160	-52.35	20230622	2965	47.22	20230103	0.22	N	028080	500	62 억		23588	N	N	0	N	00	N
137	20231206	090332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4400	-10	5	-0.23	1079340	246	0.75	4380	4400	4375	5730	3090	4410	4387.56	0.19	0	-110	4676	4542	4446	4312	4216	4495	4265	63	1320	500	2730	5	1	12577506	553	-3.92	0.47	12	0.00	-1122.00	9285.00	9160	20230622	-51.97	2965	20230103	48.40	9160	-51.97	20230622	2965	48.40	20230103	9160	-51.97	20230622	2965	48.40	20230103	0.22	N	028080	500	62 억		23588	N	N	0	N	00	N
138	20231205	160332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4410	-55	5	-1.23	144996050	32668	231.74	4555	4580	4350	5800	3130	4465	4438.48	0.31	0	-15525	4678	4571	4493	4386	4308	4532	4347	63	1335	500	2760	5	1	12577506	555	-3.93	0.47	12	0.26	-1122.00	9285.00	9160	20230622	-51.86	2965	20230103	48.74	9160	-51.86	20230622	2965	48.74	20230103	9160	-51.86	20230622	2965	48.74	20230103	0.23	N	028080	500	62 억		39087	N	N	0	N	00	N
139	20231205	150331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4390	-75	5	-1.68	135911165	30599	217.06	4555	4580	4350	5800	3130	4465	4441.69	0.31	0	-15278	4678	4571	4493	4386	4308	4532	4347	63	1335	500	2760	5	1	12577506	552	-3.91	0.47	12	0.24	-1122.00	9285.00	9160	20230622	-52.07	2965	20230103	48.06	9160	-52.07	20230622	2965	48.06	20230103	9160	-52.07	20230622	2965	48.06	20230103	0.23	N	028080	500	62 억		39087	N	N	0	N	00	N
140	20231205	140332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4435	-30	5	-0.67	68602165	15308	108.59	4555	4580	4435	5800	3130	4465	4481.46	0.31	0	-6680	4678	4571	4493	4386	4308	4532	4347	63	1335	500	2760	5	1	12577506	558	-3.95	0.48	12	0.12	-1122.00	9285.00	9160	20230622	-51.58	2965	20230103	49.58	9160	-51.58	20230622	2965	49.58	20230103	9160	-51.58	20230622	2965	49.58	20230103	0.23	N	028080	500	62 억		39087	N	N	0	N	00	N
141	20231205	130333	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4475	10	2	0.22	56651045	12623	89.54	4555	4580	4445	5800	3130	4465	4487.92	0.31	0	-4710	4678	4571	4493	4386	4308	4532	4347	63	1335	500	2760	5	1	12577506	563	-3.99	0.48	12	0.10	-1122.00	9285.00	9160	20230622	-51.15	2965	20230103	50.93	9160	-51.15	20230622	2965	50.93	20230103	9160	-51.15	20230622	2965	50.93	20230103	0.23	N	028080	500	62 억		39087	N	N	0	N	00	N
142	20231205	120330	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4460	-5	5	-0.11	52108425	11604	82.32	4555	4580	4450	5800	3130	4465	4490.56	0.31	0	-4229	4678	4571	4493	4386	4308	4532	4347	63	1335	500	2760	5	1	12577506	561	-3.98	0.48	12	0.09	-1122.00	9285.00	9160	20230622	-51.31	2965	20230103	50.42	9160	-51.31	20230622	2965	50.42	20230103	9160	-51.31	20230622	2965	50.42	20230103	0.23	N	028080	500	62 억		39087	N	N	0	N	00	N
143	20231205	110329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4485	20	2	0.45	41862580	9304	66.00	4555	4580	4460	5800	3130	4465	4499.42	0.31	0	-2171	4678	4571	4493	4386	4308	4532	4347	63	1335	500	2760	5	1	12577506	564	-4.00	0.48	12	0.07	-1122.00	9285.00	9160	20230622	-51.04	2965	20230103	51.26	9160	-51.04	20230622	2965	51.26	20230103	9160	-51.04	20230622	2965	51.26	20230103	0.23	N	028080	500	62 억		39087	N	N	0	N	00	N
144	20231205	100331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4480	15	2	0.34	26456295	5857	41.55	4555	4580	4465	5800	3130	4465	4517.04	0.31	0	-1971	4678	4571	4493	4386	4308	4532	4347	63	1335	500	2760	5	1	12577506	563	-3.99	0.48	12	0.05	-1122.00	9285.00	9160	20230622	-51.09	2965	20230103	51.10	9160	-51.09	20230622	2965	51.10	20230103	9160	-51.09	20230622	2965	51.10	20230103	0.23	N	028080	500	62 억		39087	N	N	0	N	00	N
145	20231205	090329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4580	115	2	2.58	7385560	1620	11.49	4555	4580	4545	5800	3130	4465	4558.99	0.31	0	-1045	4678	4571	4493	4386	4308	4532	4347	63	1335	500	2760	5	1	12577506	576	-4.08	0.49	12	0.01	-1122.00	9285.00	9160	20230622	-50.00	2965	20230103	54.47	9160	-50.00	20230622	2965	54.47	20230103	9160	-50.00	20230622	2965	54.47	20230103	0.23	N	028080	500	62 억		39087	N	N	0	N	00	N
146	20231204	160331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4465	-35	5	-0.78	62060265	13827	121.87	4520	4600	4415	5850	3150	4500	4488.34	0.35	0	-5247	4640	4570	4520	4450	4400	4545	4425	63	1350	500	2790	5	1	12577506	562	-3.98	0.48	12	0.11	-1122.00	9285.00	9160	20230622	-51.26	2965	20230103	50.59	9160	-51.26	20230622	2965	50.59	20230103	9160	-51.26	20230622	2965	50.59	20230103	0.23	N	028080	500	62 억		44335	N	N	0	N	00	N
147	20231204	150332	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4450	-50	5	-1.11	59175935	13180	116.16	4520	4600	4415	5850	3150	4500	4489.83	0.35	0	-4878	4640	4570	4520	4450	4400	4545	4425	63	1350	500	2790	5	1	12577506	560	-3.97	0.48	12	0.10	-1122.00	9285.00	9160	20230622	-51.42	2965	20230103	50.08	9160	-51.42	20230622	2965	50.08	20230103	9160	-51.42	20230622	2965	50.08	20230103	0.23	N	028080	500	62 억		44335	N	N	0	N	00	N
148	20231204	140329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4475	-25	5	-0.56	46316490	10294	90.73	4520	4600	4415	5850	3150	4500	4499.37	0.35	0	-2755	4640	4570	4520	4450	4400	4545	4425	63	1350	500	2790	5	1	12577506	563	-3.99	0.48	12	0.08	-1122.00	9285.00	9160	20230622	-51.15	2965	20230103	50.93	9160	-51.15	20230622	2965	50.93	20230103	9160	-51.15	20230622	2965	50.93	20230103	0.23	N	028080	500	62 억		44335	N	N	0	N	00	N
149	20231204	130329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4485	-15	5	-0.33	41568890	9235	81.39	4520	4600	4415	5850	3150	4500	4501.23	0.35	0	-2325	4640	4570	4520	4450	4400	4545	4425	63	1350	500	2790	5	1	12577506	564	-4.00	0.48	12	0.07	-1122.00	9285.00	9160	20230622	-51.04	2965	20230103	51.26	9160	-51.04	20230622	2965	51.26	20230103	9160	-51.04	20230622	2965	51.26	20230103	0.23	N	028080	500	62 억		44335	N	N	0	N	00	N
150	20231204	120329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4475	-25	5	-0.56	33513615	7436	65.54	4520	4600	4415	5850	3150	4500	4506.94	0.35	0	-882	4640	4570	4520	4450	4400	4545	4425	63	1350	500	2790	5	1	12577506	563	-3.99	0.48	12	0.06	-1122.00	9285.00	9160	20230622	-51.15	2965	20230103	50.93	9160	-51.15	20230622	2965	50.93	20230103	9160	-51.15	20230622	2965	50.93	20230103	0.23	N	028080	500	62 억		44335	N	N	0	N	00	N
151	20231204	110329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4510	10	2	0.22	19627900	4352	38.36	4520	4600	4415	5850	3150	4500	4510.09	0.35	0	-1003	4640	4570	4520	4450	4400	4545	4425	63	1350	500	2790	5	1	12577506	567	-4.02	0.49	12	0.03	-1122.00	9285.00	9160	20230622	-50.76	2965	20230103	52.11	9160	-50.76	20230622	2965	52.11	20230103	9160	-50.76	20230622	2965	52.11	20230103	0.23	N	028080	500	62 억		44335	N	N	0	N	00	N
152	20231204	100329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4535	35	2	0.78	17048695	3783	33.34	4520	4600	4415	5850	3150	4500	4506.66	0.35	0	-892	4640	4570	4520	4450	4400	4545	4425	63	1350	500	2790	5	1	12577506	570	-4.04	0.49	12	0.03	-1122.00	9285.00	9160	20230622	-50.49	2965	20230103	52.95	9160	-50.49	20230622	2965	52.95	20230103	9160	-50.49	20230622	2965	52.95	20230103	0.23	N	028080	500	62 억		44335	N	N	0	N	00	N
153	20231204	090329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4445	-55	5	-1.22	5936455	1322	11.65	4520	4520	4415	5850	3150	4500	4490.51	0.35	0	-759	4640	4570	4520	4450	4400	4545	4425	63	1350	500	2790	5	1	12577506	559	-3.96	0.48	12	0.01	-1122.00	9285.00	9160	20230622	-51.47	2965	20230103	49.92	9160	-51.47	20230622	2965	49.92	20230103	9160	-51.47	20230622	2965	49.92	20230103	0.23	N	028080	500	62 억		44335	N	N	0	N	00	N
154	20231201	160329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4500	-10	5	-0.22	48782370	10830	78.48	4590	4590	4470	5860	3160	4510	4504.37	0.36	0	-753	4610	4560	4530	4480	4450	4585	4505	63	1350	500	2790	5	1	12577506	566	-4.01	0.48	12	0.09	-1122.00	9285.00	9160	20230622	-50.87	2965	20230103	51.77	9160	-50.87	20230622	2965	51.77	20230103	9160	-50.87	20230622	2965	51.77	20230103	0.23	N	028080	500	62 억		45186	N	N	0	N	00	N
155	20231201	150329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4510	0	3	0.00	42288845	9390	68.04	4590	4590	4470	5860	3160	4510	4503.60	0.36	0	-1044	4610	4560	4530	4480	4450	4585	4505	63	1350	500	2790	5	1	12577506	567	-4.02	0.49	12	0.07	-1122.00	9285.00	9160	20230622	-50.76	2965	20230103	52.11	9160	-50.76	20230622	2965	52.11	20230103	9160	-50.76	20230622	2965	52.11	20230103	0.23	N	028080	500	62 억		45186	N	N	0	N	00	N
156	20231201	140328	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4510	0	3	0.00	33879405	7527	54.54	4590	4590	4470	5860	3160	4510	4501.05	0.36	0	-690	4610	4560	4530	4480	4450	4585	4505	63	1350	500	2790	5	1	12577506	567	-4.02	0.49	12	0.06	-1122.00	9285.00	9160	20230622	-50.76	2965	20230103	52.11	9160	-50.76	20230622	2965	52.11	20230103	9160	-50.76	20230622	2965	52.11	20230103	0.23	N	028080	500	62 억		45186	N	N	0	N	00	N
157	20231201	130327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4525	15	2	0.33	28358580	6301	45.66	4590	4590	4470	5860	3160	4510	4500.65	0.36	0	-802	4610	4560	4530	4480	4450	4585	4505	63	1350	500	2790	5	1	12577506	569	-4.03	0.49	12	0.05	-1122.00	9285.00	9160	20230622	-50.60	2965	20230103	52.61	9160	-50.60	20230622	2965	52.61	20230103	9160	-50.60	20230622	2965	52.61	20230103	0.23	N	028080	500	62 억		45186	N	N	0	N	00	N
158	20231201	120330	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4495	-15	5	-0.33	27501615	6111	44.28	4590	4590	4470	5860	3160	4510	4500.35	0.36	0	-685	4610	4560	4530	4480	4450	4585	4505	63	1350	500	2790	5	1	12577506	565	-4.01	0.48	12	0.05	-1122.00	9285.00	9160	20230622	-50.93	2965	20230103	51.60	9160	-50.93	20230622	2965	51.60	20230103	9160	-50.93	20230622	2965	51.60	20230103	0.23	N	028080	500	62 억		45186	N	N	0	N	00	N
159	20231201	110328	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4520	10	2	0.22	23754275	5282	38.28	4590	4590	4470	5860	3160	4510	4497.21	0.36	0	-558	4610	4560	4530	4480	4450	4585	4505	63	1350	500	2790	5	1	12577506	569	-4.03	0.49	12	0.04	-1122.00	9285.00	9160	20230622	-50.66	2965	20230103	52.45	9160	-50.66	20230622	2965	52.45	20230103	9160	-50.66	20230622	2965	52.45	20230103	0.23	N	028080	500	62 억		45186	N	N	0	N	00	N
160	20231201	100330	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4490	-20	5	-0.44	16062815	3572	25.88	4590	4590	4470	5860	3160	4510	4496.87	0.36	0	-1781	4610	4560	4530	4480	4450	4585	4505	63	1350	500	2790	5	1	12577506	565	-4.00	0.48	12	0.03	-1122.00	9285.00	9160	20230622	-50.98	2965	20230103	51.43	9160	-50.98	20230622	2965	51.43	20230103	9160	-50.98	20230622	2965	51.43	20230103	0.23	N	028080	500	62 억		45186	N	N	0	N	00	N
161	20231201	090326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	4555	45	2	1.00	936890	205	1.49	4590	4590	4555	5860	3160	4510	4570.20	0.36	0	-129	4610	4560	4530	4480	4450	4585	4505	63	1350	500	2790	5	1	12577506	573	-4.06	0.49	12	0.00	-1122.00	9285.00	9160	20230622	-50.27	2965	20230103	53.63	9160	-50.27	20230622	2965	53.63	20230103	9160	-50.27	20230622	2965	53.63	20230103	0.23	N	028080	500	62 억		45186	N	N	0	N	00	N