KissMeData/052460/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	160557	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	55	2	1.48	148110020	39704	60.34	3685	3780	3685	4815	2595	3705	3730.79	0.68	2682	6661	3791	3747	3686	3642	3581	3770	3665	73	1110	500	2290	5	1	14607936	549	107.43	1.35	12	0.27	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.36	N	052460	500	73 억		99700	N	N	0	N	00	N
3	20231229	150554	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	55	2	1.48	148110020	39704	60.34	3685	3780	3685	4815	2595	3705	3730.79	0.68	2682	6661	3791	3747	3686	3642	3581	3770	3665	73	1110	500	2290	5	1	14607936	549	107.43	1.35	12	0.27	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.36	N	052460	500	73 억		99700	N	N	0	N	00	N
4	20231229	140555	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	55	2	1.48	148110020	39704	60.34	3685	3780	3685	4815	2595	3705	3730.79	0.68	2682	6661	3791	3747	3686	3642	3581	3770	3665	73	1110	500	2290	5	1	14607936	549	107.43	1.35	12	0.27	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.36	N	052460	500	73 억		99700	N	N	0	N	00	N
5	20231229	130554	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	55	2	1.48	148110020	39704	60.34	3685	3780	3685	4815	2595	3705	3730.79	0.68	2682	6661	3791	3747	3686	3642	3581	3770	3665	73	1110	500	2290	5	1	14607936	549	107.43	1.35	12	0.27	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.36	N	052460	500	73 억		99700	N	N	0	N	00	N
6	20231229	120555	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	55	2	1.48	148110020	39704	60.34	3685	3780	3685	4815	2595	3705	3730.79	0.68	2682	6661	3791	3747	3686	3642	3581	3770	3665	73	1110	500	2290	5	1	14607936	549	107.43	1.35	12	0.27	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.36	N	052460	500	73 억		99700	N	N	0	N	00	N
7	20231229	110531	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	55	2	1.48	148110020	39704	60.34	3685	3780	3685	4815	2595	3705	3730.79	0.68	2682	6661	3791	3747	3686	3642	3581	3770	3665	73	1110	500	2290	5	1	14607936	549	107.43	1.35	12	0.27	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.36	N	052460	500	73 억		99700	N	N	0	N	00	N
8	20231229	100536	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	55	2	1.48	148110020	39704	60.34	3685	3780	3685	4815	2595	3705	3730.79	0.68	2682	6661	3791	3747	3686	3642	3581	3770	3665	73	1110	500	2290	5	1	14607936	549	107.43	1.35	12	0.27	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.36	N	052460	500	73 억		99700	N	N	0	N	00	N
9	20231229	090536	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	55	2	1.48	148110020	39704	60.34	3685	3780	3685	4815	2595	3705	3730.79	0.68	2682	6661	3791	3747	3686	3642	3581	3770	3665	73	1110	500	2290	5	1	14607936	549	107.43	1.35	12	0.27	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.36	N	052460	500	73 억		99700	N	N	0	N	00	N
10	20231228	160530	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	55	2	1.48	148087400	39698	60.33	3685	3780	3685	4815	2595	3705	3730.79	0.66	0	6661	3791	3747	3686	3642	3581	3770	3665	73	1110	500	2290	5	1	14607936	549	107.43	1.35	12	0.27	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.36	N	052460	500	73 억		97018	N	N	0	N	00	N
11	20231228	150536	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	55	2	1.48	130888855	35097	53.34	3685	3780	3685	4815	2595	3705	3729.84	0.66	0	6173	3791	3747	3686	3642	3581	3770	3665	73	1110	500	2290	5	1	14607936	549	107.43	1.35	12	0.24	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.36	N	052460	500	73 억		97018	N	N	0	N	00	N
12	20231228	140530	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	55	2	1.48	107270145	28805	43.78	3685	3780	3685	4815	2595	3705	3724.48	0.66	0	6494	3791	3747	3686	3642	3581	3770	3665	73	1110	500	2290	5	1	14607936	549	107.43	1.35	12	0.20	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.36	N	052460	500	73 억		97018	N	N	0	N	00	N
13	20231228	130531	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3750	45	2	1.21	74937485	20160	30.64	3685	3750	3685	4815	2595	3705	3717.57	0.66	0	5761	3791	3747	3686	3642	3581	3770	3665	73	1110	500	2290	5	1	14607936	548	107.14	1.34	12	0.14	35.00	2794.00	6420	20230614	-41.59	2225	20230103	68.54	6420	-41.59	20230614	2225	68.54	20230103	6420	-41.59	20230614	2225	68.54	20230103	2.36	N	052460	500	73 억		97018	N	N	0	N	00	N
14	20231228	120532	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3735	30	2	0.81	67599700	18196	27.65	3685	3750	3685	4815	2595	3705	3715.49	0.66	0	4666	3791	3747	3686	3642	3581	3770	3665	73	1110	500	2290	5	1	14607936	546	106.71	1.34	12	0.12	35.00	2794.00	6420	20230614	-41.82	2225	20230103	67.87	6420	-41.82	20230614	2225	67.87	20230103	6420	-41.82	20230614	2225	67.87	20230103	2.36	N	052460	500	73 억		97018	N	N	0	N	00	N
15	20231228	110532	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3730	25	2	0.67	48597555	13090	19.89	3685	3745	3685	4815	2595	3705	3713.00	0.66	0	3895	3791	3747	3686	3642	3581	3770	3665	73	1110	500	2290	5	1	14607936	545	106.57	1.34	12	0.09	35.00	2794.00	6420	20230614	-41.90	2225	20230103	67.64	6420	-41.90	20230614	2225	67.64	20230103	6420	-41.90	20230614	2225	67.64	20230103	2.36	N	052460	500	73 억		97018	N	N	0	N	00	N
16	20231228	100530	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3725	20	2	0.54	36565020	9867	15.00	3685	3740	3685	4815	2595	3705	3705.85	0.66	0	2413	3791	3747	3686	3642	3581	3770	3665	73	1110	500	2290	5	1	14607936	544	106.43	1.33	12	0.07	35.00	2794.00	6420	20230614	-41.98	2225	20230103	67.42	6420	-41.98	20230614	2225	67.42	20230103	6420	-41.98	20230614	2225	67.42	20230103	2.36	N	052460	500	73 억		97018	N	N	0	N	00	N
17	20231228	090530	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3685	-20	5	-0.54	9759415	2644	4.02	3685	3705	3685	4815	2595	3705	3686.21	0.66	0	367	3791	3747	3686	3642	3581	3770	3665	73	1110	500	2290	5	1	14607936	538	105.29	1.32	12	0.02	35.00	2794.00	6420	20230614	-42.60	2225	20230103	65.62	6420	-42.60	20230614	2225	65.62	20230103	6420	-42.60	20230614	2225	65.62	20230103	2.36	N	052460	500	73 억		97018	N	N	0	N	00	N
18	20231227	160527	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3705	25	2	0.68	241625640	65617	63.92	3630	3730	3625	4780	2580	3680	3682.39	0.53	0	17696	3833	3756	3713	3636	3593	3735	3615	73	1100	500	2280	5	1	14607936	541	105.86	1.33	12	0.45	35.00	2794.00	6420	20230614	-42.29	2225	20230103	66.52	6420	-42.29	20230614	2225	66.52	20230103	6420	-42.29	20230614	2225	66.52	20230103	2.34	N	052460	500	73 억		77823	N	N	0	N	00	N
19	20231227	150534	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3680	0	3	0.00	224939870	61094	59.51	3630	3730	3625	4780	2580	3680	3681.89	0.53	0	18475	3833	3756	3713	3636	3593	3735	3615	73	1100	500	2280	5	1	14607936	538	105.14	1.32	12	0.42	35.00	2794.00	6420	20230614	-42.68	2225	20230103	65.39	6420	-42.68	20230614	2225	65.39	20230103	6420	-42.68	20230614	2225	65.39	20230103	2.34	N	052460	500	73 억		77823	N	N	0	N	00	N
20	20231227	140532	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3685	5	2	0.14	206662175	56123	54.67	3630	3730	3625	4780	2580	3680	3682.34	0.53	0	16670	3833	3756	3713	3636	3593	3735	3615	73	1100	500	2280	5	1	14607936	538	105.29	1.32	12	0.38	35.00	2794.00	6420	20230614	-42.60	2225	20230103	65.62	6420	-42.60	20230614	2225	65.62	20230103	6420	-42.60	20230614	2225	65.62	20230103	2.34	N	052460	500	73 억		77823	N	N	0	N	00	N
21	20231227	130528	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3700	20	2	0.54	193629840	52595	51.23	3630	3730	3625	4780	2580	3680	3681.55	0.53	0	16253	3833	3756	3713	3636	3593	3735	3615	73	1100	500	2280	5	1	14607936	540	105.71	1.32	12	0.36	35.00	2794.00	6420	20230614	-42.37	2225	20230103	66.29	6420	-42.37	20230614	2225	66.29	20230103	6420	-42.37	20230614	2225	66.29	20230103	2.34	N	052460	500	73 억		77823	N	N	0	N	00	N
22	20231227	120528	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3695	15	2	0.41	157800760	42908	41.80	3630	3730	3625	4780	2580	3680	3677.62	0.53	0	15060	3833	3756	3713	3636	3593	3735	3615	73	1100	500	2280	5	1	14607936	540	105.57	1.32	12	0.29	35.00	2794.00	6420	20230614	-42.45	2225	20230103	66.07	6420	-42.45	20230614	2225	66.07	20230103	6420	-42.45	20230614	2225	66.07	20230103	2.34	N	052460	500	73 억		77823	N	N	0	N	00	N
23	20231227	110531	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3685	5	2	0.14	143713890	39087	38.07	3630	3730	3625	4780	2580	3680	3676.71	0.53	0	14383	3833	3756	3713	3636	3593	3735	3615	73	1100	500	2280	5	1	14607936	538	105.29	1.32	12	0.27	35.00	2794.00	6420	20230614	-42.60	2225	20230103	65.62	6420	-42.60	20230614	2225	65.62	20230103	6420	-42.60	20230614	2225	65.62	20230103	2.34	N	052460	500	73 억		77823	N	N	0	N	00	N
24	20231227	100532	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3685	5	2	0.14	70642090	19293	18.79	3630	3730	3625	4780	2580	3680	3660.85	0.53	0	6174	3833	3756	3713	3636	3593	3735	3615	73	1100	500	2280	5	1	14607936	538	105.29	1.32	12	0.13	35.00	2794.00	6420	20230614	-42.60	2225	20230103	65.62	6420	-42.60	20230614	2225	65.62	20230103	6420	-42.60	20230614	2225	65.62	20230103	2.34	N	052460	500	73 억		77823	N	N	0	N	00	N
25	20231227	090532	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3680	0	3	0.00	41109340	11287	10.99	3630	3680	3625	4780	2580	3680	3639.71	0.53	0	4868	3833	3756	3713	3636	3593	3735	3615	73	1100	500	2280	5	1	14607936	538	105.14	1.32	12	0.08	35.00	2794.00	6420	20230614	-42.68	2225	20230103	65.39	6420	-42.68	20230614	2225	65.39	20230103	6420	-42.68	20230614	2225	65.39	20230103	2.34	N	052460	500	73 억		77823	N	N	0	N	00	N
26	20231226	160533	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3680	-85	5	-2.26	379293965	102630	156.33	3790	3790	3670	4890	2640	3765	3695.41	0.55	0	-2854	3851	3807	3766	3722	3681	3787	3702	73	1125	500	2330	5	1	14607936	538	105.14	1.32	12	0.70	35.00	2794.00	6420	20230614	-42.68	2225	20230103	65.39	6420	-42.68	20230614	2225	65.39	20230103	6420	-42.68	20230614	2225	65.39	20230103	2.35	N	052460	500	73 억		80649	N	N	0	N	00	N
27	20231226	150530	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3705	-60	5	-1.59	338493190	91572	139.49	3790	3790	3670	4890	2640	3765	3696.09	0.55	0	-152	3851	3807	3766	3722	3681	3787	3702	73	1125	500	2330	5	1	14607936	541	105.86	1.33	12	0.63	35.00	2794.00	6420	20230614	-42.29	2225	20230103	66.52	6420	-42.29	20230614	2225	66.52	20230103	6420	-42.29	20230614	2225	66.52	20230103	2.35	N	052460	500	73 억		80649	N	N	0	N	00	N
28	20231226	140532	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3705	-60	5	-1.59	313055980	84675	128.98	3790	3790	3670	4890	2640	3765	3696.74	0.55	0	1416	3851	3807	3766	3722	3681	3787	3702	73	1125	500	2330	5	1	14607936	541	105.86	1.33	12	0.58	35.00	2794.00	6420	20230614	-42.29	2225	20230103	66.52	6420	-42.29	20230614	2225	66.52	20230103	6420	-42.29	20230614	2225	66.52	20230103	2.35	N	052460	500	73 억		80649	N	N	0	N	00	N
29	20231226	130532	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3690	-75	5	-1.99	249747270	67475	102.78	3790	3790	3670	4890	2640	3765	3700.85	0.55	0	-5055	3851	3807	3766	3722	3681	3787	3702	73	1125	500	2330	5	1	14607936	539	105.43	1.32	12	0.46	35.00	2794.00	6420	20230614	-42.52	2225	20230103	65.84	6420	-42.52	20230614	2225	65.84	20230103	6420	-42.52	20230614	2225	65.84	20230103	2.35	N	052460	500	73 억		80649	N	N	0	N	00	N
30	20231226	120530	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3695	-70	5	-1.86	212677225	57431	87.48	3790	3790	3670	4890	2640	3765	3702.63	0.55	0	-4768	3851	3807	3766	3722	3681	3787	3702	73	1125	500	2330	5	1	14607936	540	105.57	1.32	12	0.39	35.00	2794.00	6420	20230614	-42.45	2225	20230103	66.07	6420	-42.45	20230614	2225	66.07	20230103	6420	-42.45	20230614	2225	66.07	20230103	2.35	N	052460	500	73 억		80649	N	N	0	N	00	N
31	20231226	110534	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3705	-60	5	-1.59	180734510	48813	74.35	3790	3790	3670	4890	2640	3765	3701.93	0.55	0	-3612	3851	3807	3766	3722	3681	3787	3702	73	1125	500	2330	5	1	14607936	541	105.86	1.33	12	0.33	35.00	2794.00	6420	20230614	-42.29	2225	20230103	66.52	6420	-42.29	20230614	2225	66.52	20230103	6420	-42.29	20230614	2225	66.52	20230103	2.35	N	052460	500	73 억		80649	N	N	0	N	00	N
32	20231226	100531	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3690	-75	5	-1.99	154527930	41707	63.53	3790	3790	3670	4890	2640	3765	3704.34	0.55	0	-2698	3851	3807	3766	3722	3681	3787	3702	73	1125	500	2330	5	1	14607936	539	105.43	1.32	12	0.29	35.00	2794.00	6420	20230614	-42.52	2225	20230103	65.84	6420	-42.52	20230614	2225	65.84	20230103	6420	-42.52	20230614	2225	65.84	20230103	2.35	N	052460	500	73 억		80649	N	N	0	N	00	N
33	20231226	090532	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3740	-25	5	-0.66	18183475	4828	7.35	3790	3790	3740	4890	2640	3765	3766.40	0.55	0	-1949	3851	3807	3766	3722	3681	3787	3702	73	1125	500	2330	5	1	14607936	546	106.86	1.34	12	0.03	35.00	2794.00	6420	20230614	-41.74	2225	20230103	68.09	6420	-41.74	20230614	2225	68.09	20230103	6420	-41.74	20230614	2225	68.09	20230103	2.35	N	052460	500	73 억		80649	N	N	0	N	00	N
34	20231222	160525	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3765	5	2	0.13	245451185	65249	94.30	3810	3810	3725	4885	2635	3760	3761.75	0.56	0	-1238	3836	3797	3771	3732	3706	3785	3720	73	1125	500	2330	5	1	14607936	550	107.57	1.35	12	0.45	35.00	2794.00	6420	20230614	-41.36	2225	20230103	69.21	6420	-41.36	20230614	2225	69.21	20230103	6420	-41.36	20230614	2225	69.21	20230103	2.55	N	052460	500	73 억		81702	N	N	0	N	00	N
35	20231222	150524	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3780	20	2	0.53	210033870	55843	80.71	3810	3810	3725	4885	2635	3760	3761.16	0.56	0	-1295	3836	3797	3771	3732	3706	3785	3720	73	1125	500	2330	5	1	14607936	552	108.00	1.35	12	0.38	35.00	2794.00	6420	20230614	-41.12	2225	20230103	69.89	6420	-41.12	20230614	2225	69.89	20230103	6420	-41.12	20230614	2225	69.89	20230103	2.55	N	052460	500	73 억		81702	N	N	0	N	00	N
36	20231222	140520	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3775	15	2	0.40	184062555	48965	70.77	3810	3810	3725	4885	2635	3760	3759.05	0.56	0	695	3836	3797	3771	3732	3706	3785	3720	73	1125	500	2330	5	1	14607936	551	107.86	1.35	12	0.34	35.00	2794.00	6420	20230614	-41.20	2225	20230103	69.66	6420	-41.20	20230614	2225	69.66	20230103	6420	-41.20	20230614	2225	69.66	20230103	2.55	N	052460	500	73 억		81702	N	N	0	N	00	N
37	20231222	130520	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3785	25	2	0.66	158092245	42092	60.83	3810	3810	3725	4885	2635	3760	3755.80	0.56	0	772	3836	3797	3771	3732	3706	3785	3720	73	1125	500	2330	5	1	14607936	553	108.14	1.35	12	0.29	35.00	2794.00	6420	20230614	-41.04	2225	20230103	70.11	6420	-41.04	20230614	2225	70.11	20230103	6420	-41.04	20230614	2225	70.11	20230103	2.55	N	052460	500	73 억		81702	N	N	0	N	00	N
38	20231222	120521	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3770	10	2	0.27	124635670	33222	48.01	3810	3810	3725	4885	2635	3760	3751.42	0.56	0	239	3836	3797	3771	3732	3706	3785	3720	73	1125	500	2330	5	1	14607936	551	107.71	1.35	12	0.23	35.00	2794.00	6420	20230614	-41.28	2225	20230103	69.44	6420	-41.28	20230614	2225	69.44	20230103	6420	-41.28	20230614	2225	69.44	20230103	2.55	N	052460	500	73 억		81702	N	N	0	N	00	N
39	20231222	110522	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3770	10	2	0.27	117388080	31297	45.23	3810	3810	3725	4885	2635	3760	3750.57	0.56	0	-394	3836	3797	3771	3732	3706	3785	3720	73	1125	500	2330	5	1	14607936	551	107.71	1.35	12	0.21	35.00	2794.00	6420	20230614	-41.28	2225	20230103	69.44	6420	-41.28	20230614	2225	69.44	20230103	6420	-41.28	20230614	2225	69.44	20230103	2.55	N	052460	500	73 억		81702	N	N	0	N	00	N
40	20231222	100520	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3735	-25	5	-0.66	64234060	17118	24.74	3810	3810	3725	4885	2635	3760	3752.11	0.56	0	-8233	3836	3797	3771	3732	3706	3785	3720	73	1125	500	2330	5	1	14607936	546	106.71	1.34	12	0.12	35.00	2794.00	6420	20230614	-41.82	2225	20230103	67.87	6420	-41.82	20230614	2225	67.87	20230103	6420	-41.82	20230614	2225	67.87	20230103	2.55	N	052460	500	73 억		81702	N	N	0	N	00	N
41	20231222	090520	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3750	-10	5	-0.27	30792595	8174	11.81	3810	3810	3745	4885	2635	3760	3767.80	0.56	0	-6574	3836	3797	3771	3732	3706	3785	3720	73	1125	500	2330	5	1	14607936	548	107.14	1.34	12	0.06	35.00	2794.00	6420	20230614	-41.59	2225	20230103	68.54	6420	-41.59	20230614	2225	68.54	20230103	6420	-41.59	20230614	2225	68.54	20230103	2.55	N	052460	500	73 억		81702	N	N	0	N	00	N
42	20231221	160518	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	-50	5	-1.31	261093630	69190	80.20	3800	3810	3745	4950	2670	3810	3773.29	0.68	0	-18287	3886	3847	3821	3782	3756	3835	3770	73	1140	500	2360	5	1	14607936	549	107.43	1.35	12	0.47	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.47	N	052460	500	73 억		99970	N	N	0	N	00	N
43	20231221	150520	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	-50	5	-1.31	240676360	63758	73.90	3800	3810	3745	4950	2670	3810	3774.41	0.68	0	-17727	3886	3847	3821	3782	3756	3835	3770	73	1140	500	2360	5	1	14607936	549	107.43	1.35	12	0.44	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.47	N	052460	500	73 억		99970	N	N	0	N	00	N
44	20231221	140518	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3785	-25	5	-0.66	215727585	57131	66.22	3800	3810	3745	4950	2670	3810	3775.55	0.68	0	-16429	3886	3847	3821	3782	3756	3835	3770	73	1140	500	2360	5	1	14607936	553	108.14	1.35	12	0.39	35.00	2794.00	6420	20230614	-41.04	2225	20230103	70.11	6420	-41.04	20230614	2225	70.11	20230103	6420	-41.04	20230614	2225	70.11	20230103	2.47	N	052460	500	73 억		99970	N	N	0	N	00	N
45	20231221	130519	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3770	-40	5	-1.05	208293220	55162	63.94	3800	3810	3745	4950	2670	3810	3775.55	0.68	0	-16249	3886	3847	3821	3782	3756	3835	3770	73	1140	500	2360	5	1	14607936	551	107.71	1.35	12	0.38	35.00	2794.00	6420	20230614	-41.28	2225	20230103	69.44	6420	-41.28	20230614	2225	69.44	20230103	6420	-41.28	20230614	2225	69.44	20230103	2.47	N	052460	500	73 억		99970	N	N	0	N	00	N
46	20231221	120521	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3770	-40	5	-1.05	188640410	49957	57.90	3800	3810	3745	4950	2670	3810	3775.52	0.68	0	-15958	3886	3847	3821	3782	3756	3835	3770	73	1140	500	2360	5	1	14607936	551	107.71	1.35	12	0.34	35.00	2794.00	6420	20230614	-41.28	2225	20230103	69.44	6420	-41.28	20230614	2225	69.44	20230103	6420	-41.28	20230614	2225	69.44	20230103	2.47	N	052460	500	73 억		99970	N	N	0	N	00	N
47	20231221	110520	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3745	-65	5	-1.71	167507800	44349	51.40	3800	3810	3745	4950	2670	3810	3776.45	0.68	0	-15123	3886	3847	3821	3782	3756	3835	3770	73	1140	500	2360	5	1	14607936	547	107.00	1.34	12	0.30	35.00	2794.00	6420	20230614	-41.67	2225	20230103	68.31	6420	-41.67	20230614	2225	68.31	20230103	6420	-41.67	20230614	2225	68.31	20230103	2.47	N	052460	500	73 억		99970	N	N	0	N	00	N
48	20231221	100518	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3805	-5	5	-0.13	74984840	19783	22.93	3800	3810	3775	4950	2670	3810	3789.57	0.68	0	-5175	3886	3847	3821	3782	3756	3835	3770	73	1140	500	2360	5	1	14607936	556	108.71	1.36	12	0.14	35.00	2794.00	6420	20230614	-40.73	2225	20230103	71.01	6420	-40.73	20230614	2225	71.01	20230103	6420	-40.73	20230614	2225	71.01	20230103	2.47	N	052460	500	73 억		99970	N	N	0	N	00	N
49	20231221	090520	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3785	-25	5	-0.66	13106105	3452	4.00	3800	3800	3785	4950	2670	3810	3792.84	0.68	0	-1282	3886	3847	3821	3782	3756	3835	3770	73	1140	500	2360	5	1	14607936	553	108.14	1.35	12	0.02	35.00	2794.00	6420	20230614	-41.04	2225	20230103	70.11	6420	-41.04	20230614	2225	70.11	20230103	6420	-41.04	20230614	2225	70.11	20230103	2.47	N	052460	500	73 억		99970	N	N	0	N	00	N
50	20231220	160519	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3810	-5	5	-0.13	329586935	86190	122.21	3815	3860	3795	4955	2675	3815	3824.38	0.62	0	8501	3918	3866	3818	3766	3718	3842	3742	73	1140	500	2360	5	1	14607936	557	108.86	1.36	12	0.59	35.00	2794.00	6420	20230614	-40.65	2225	20230103	71.24	6420	-40.65	20230614	2225	71.24	20230103	6420	-40.65	20230614	2225	71.24	20230103	2.48	N	052460	500	73 억		91097	N	N	0	N	00	N
51	20231220	150548	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3805	-10	5	-0.26	248700115	64955	92.10	3815	3860	3795	4955	2675	3815	3828.90	0.62	0	8123	3918	3866	3818	3766	3718	3842	3742	73	1140	500	2360	5	1	14607936	556	108.71	1.36	12	0.44	35.00	2794.00	6420	20230614	-40.73	2225	20230103	71.01	6420	-40.73	20230614	2225	71.01	20230103	6420	-40.73	20230614	2225	71.01	20230103	2.48	N	052460	500	73 억		91097	N	N	0	N	00	N
52	20231220	140554	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3815	0	3	0.00	212577055	55466	78.64	3815	3860	3815	4955	2675	3815	3832.70	0.62	0	10277	3918	3866	3818	3766	3718	3842	3742	73	1140	500	2360	5	1	14607936	557	109.00	1.37	12	0.38	35.00	2794.00	6420	20230614	-40.58	2225	20230103	71.46	6420	-40.58	20230614	2225	71.46	20230103	6420	-40.58	20230614	2225	71.46	20230103	2.48	N	052460	500	73 억		91097	N	N	0	N	00	N
53	20231220	130550	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3825	10	2	0.26	166944400	43526	61.71	3815	3860	3815	4955	2675	3815	3835.71	0.62	0	9879	3918	3866	3818	3766	3718	3842	3742	73	1140	500	2360	5	1	14607936	559	109.29	1.37	12	0.30	35.00	2794.00	6420	20230614	-40.42	2225	20230103	71.91	6420	-40.42	20230614	2225	71.91	20230103	6420	-40.42	20230614	2225	71.91	20230103	2.48	N	052460	500	73 억		91097	N	N	0	N	00	N
54	20231220	120517	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3835	20	2	0.52	132236475	34466	48.87	3815	3860	3815	4955	2675	3815	3836.99	0.62	0	9620	3918	3866	3818	3766	3718	3842	3742	73	1140	500	2360	5	1	14607936	560	109.57	1.37	12	0.24	35.00	2794.00	6420	20230614	-40.26	2225	20230103	72.36	6420	-40.26	20230614	2225	72.36	20230103	6420	-40.26	20230614	2225	72.36	20230103	2.48	N	052460	500	73 억		91097	N	N	0	N	00	N
55	20231220	110520	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3850	35	2	0.92	111532355	29078	41.23	3815	3860	3815	4955	2675	3815	3835.93	0.62	0	7894	3918	3866	3818	3766	3718	3842	3742	73	1140	500	2360	5	1	14607936	562	110.00	1.38	12	0.20	35.00	2794.00	6420	20230614	-40.03	2225	20230103	73.03	6420	-40.03	20230614	2225	73.03	20230103	6420	-40.03	20230614	2225	73.03	20230103	2.48	N	052460	500	73 억		91097	N	N	0	N	00	N
56	20231220	100520	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3840	25	2	0.66	60084915	15689	22.25	3815	3855	3815	4955	2675	3815	3830.15	0.62	0	3148	3918	3866	3818	3766	3718	3842	3742	73	1140	500	2360	5	1	14607936	561	109.71	1.37	12	0.11	35.00	2794.00	6420	20230614	-40.19	2225	20230103	72.58	6420	-40.19	20230614	2225	72.58	20230103	6420	-40.19	20230614	2225	72.58	20230103	2.48	N	052460	500	73 억		91097	N	N	0	N	00	N
57	20231220	090518	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3830	15	2	0.39	5911280	1549	2.20	3815	3830	3815	4955	2675	3815	3816.63	0.62	0	172	3918	3866	3818	3766	3718	3842	3742	73	1140	500	2360	5	1	14607936	559	109.43	1.37	12	0.01	35.00	2794.00	6420	20230614	-40.34	2225	20230103	72.13	6420	-40.34	20230614	2225	72.13	20230103	6420	-40.34	20230614	2225	72.13	20230103	2.48	N	052460	500	73 억		91097	N	N	0	N	00	N
58	20231219	160518	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3815	-15	5	-0.39	267024675	70225	133.98	3855	3870	3770	4975	2685	3830	3802.38	0.79	0	-24454	3906	3867	3826	3787	3746	3887	3807	73	1145	500	2370	5	1	14607936	557	109.00	1.37	12	0.48	35.00	2794.00	6420	20230614	-40.58	2225	20230103	71.46	6420	-40.58	20230614	2225	71.46	20230103	6420	-40.58	20230614	2225	71.46	20230103	2.48	N	052460	500	73 억		115507	N	N	0	N	00	N
59	20231219	150520	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3790	-40	5	-1.04	242284275	63732	121.60	3855	3870	3770	4975	2685	3830	3801.61	0.79	0	-21790	3906	3867	3826	3787	3746	3887	3807	73	1145	500	2370	5	1	14607936	554	108.29	1.36	12	0.44	35.00	2794.00	6420	20230614	-40.97	2225	20230103	70.34	6420	-40.97	20230614	2225	70.34	20230103	6420	-40.97	20230614	2225	70.34	20230103	2.48	N	052460	500	73 억		115507	N	N	0	N	00	N
60	20231219	140518	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3790	-40	5	-1.04	213981675	56274	107.37	3855	3870	3770	4975	2685	3830	3802.50	0.79	0	-20584	3906	3867	3826	3787	3746	3887	3807	73	1145	500	2370	5	1	14607936	554	108.29	1.36	12	0.39	35.00	2794.00	6420	20230614	-40.97	2225	20230103	70.34	6420	-40.97	20230614	2225	70.34	20230103	6420	-40.97	20230614	2225	70.34	20230103	2.48	N	052460	500	73 억		115507	N	N	0	N	00	N
61	20231219	130520	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3780	-50	5	-1.31	199670115	52501	100.17	3855	3870	3770	4975	2685	3830	3803.17	0.79	0	-20100	3906	3867	3826	3787	3746	3887	3807	73	1145	500	2370	5	1	14607936	552	108.00	1.35	12	0.36	35.00	2794.00	6420	20230614	-41.12	2225	20230103	69.89	6420	-41.12	20230614	2225	69.89	20230103	6420	-41.12	20230614	2225	69.89	20230103	2.48	N	052460	500	73 억		115507	N	N	0	N	00	N
62	20231219	120521	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3785	-45	5	-1.17	162985955	42796	81.65	3855	3870	3770	4975	2685	3830	3808.44	0.79	0	-15487	3906	3867	3826	3787	3746	3887	3807	73	1145	500	2370	5	1	14607936	553	108.14	1.35	12	0.29	35.00	2794.00	6420	20230614	-41.04	2225	20230103	70.11	6420	-41.04	20230614	2225	70.11	20230103	6420	-41.04	20230614	2225	70.11	20230103	2.48	N	052460	500	73 억		115507	N	N	0	N	00	N
63	20231219	110520	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3775	-55	5	-1.44	126169920	33052	63.06	3855	3870	3775	4975	2685	3830	3817.32	0.79	0	-16631	3906	3867	3826	3787	3746	3887	3807	73	1145	500	2370	5	1	14607936	551	107.86	1.35	12	0.23	35.00	2794.00	6420	20230614	-41.20	2225	20230103	69.66	6420	-41.20	20230614	2225	69.66	20230103	6420	-41.20	20230614	2225	69.66	20230103	2.48	N	052460	500	73 억		115507	N	N	0	N	00	N
64	20231219	100517	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3820	-10	5	-0.26	68608065	17890	34.13	3855	3870	3805	4975	2685	3830	3835.00	0.79	0	-7390	3906	3867	3826	3787	3746	3887	3807	73	1145	500	2370	5	1	14607936	558	109.14	1.37	12	0.12	35.00	2794.00	6420	20230614	-40.50	2225	20230103	71.69	6420	-40.50	20230614	2225	71.69	20230103	6420	-40.50	20230614	2225	71.69	20230103	2.48	N	052460	500	73 억		115507	N	N	0	N	00	N
65	20231219	090518	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3850	20	2	0.52	9748280	2532	4.83	3855	3860	3830	4975	2685	3830	3850.04	0.79	0	-895	3906	3867	3826	3787	3746	3887	3807	73	1145	500	2370	5	1	14607936	562	110.00	1.38	12	0.02	35.00	2794.00	6420	20230614	-40.03	2225	20230103	73.03	6420	-40.03	20230614	2225	73.03	20230103	6420	-40.03	20230614	2225	73.03	20230103	2.48	N	052460	500	73 억		115507	N	N	0	N	00	N
66	20231218	160516	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3830	45	2	1.19	200140925	52372	72.25	3785	3865	3785	4920	2650	3785	3821.67	0.65	0	21187	3871	3827	3786	3742	3701	3850	3765	73	1135	500	2340	5	1	14607936	559	109.43	1.37	12	0.36	35.00	2794.00	6420	20230614	-40.34	2225	20230103	72.13	6420	-40.34	20230614	2225	72.13	20230103	6420	-40.34	20230614	2225	72.13	20230103	2.62	N	052460	500	73 억		94259	N	N	0	N	00	N
67	20231218	150518	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3815	30	2	0.79	187198470	48985	67.58	3785	3865	3785	4920	2650	3785	3821.76	0.65	0	21106	3871	3827	3786	3742	3701	3850	3765	73	1135	500	2340	5	1	14607936	557	109.00	1.37	12	0.34	35.00	2794.00	6420	20230614	-40.58	2225	20230103	71.46	6420	-40.58	20230614	2225	71.46	20230103	6420	-40.58	20230614	2225	71.46	20230103	2.62	N	052460	500	73 억		94259	N	N	0	N	00	N
68	20231218	140515	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3830	45	2	1.19	156765965	41011	56.58	3785	3865	3785	4920	2650	3785	3822.79	0.65	0	17042	3871	3827	3786	3742	3701	3850	3765	73	1135	500	2340	5	1	14607936	559	109.43	1.37	12	0.28	35.00	2794.00	6420	20230614	-40.34	2225	20230103	72.13	6420	-40.34	20230614	2225	72.13	20230103	6420	-40.34	20230614	2225	72.13	20230103	2.62	N	052460	500	73 억		94259	N	N	0	N	00	N
69	20231218	130516	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3820	35	2	0.92	146960425	38444	53.04	3785	3865	3785	4920	2650	3785	3822.99	0.65	0	16568	3871	3827	3786	3742	3701	3850	3765	73	1135	500	2340	5	1	14607936	558	109.14	1.37	12	0.26	35.00	2794.00	6420	20230614	-40.50	2225	20230103	71.69	6420	-40.50	20230614	2225	71.69	20230103	6420	-40.50	20230614	2225	71.69	20230103	2.62	N	052460	500	73 억		94259	N	N	0	N	00	N
70	20231218	120512	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3800	15	2	0.40	130029075	33991	46.89	3785	3865	3785	4920	2650	3785	3825.73	0.65	0	16637	3871	3827	3786	3742	3701	3850	3765	73	1135	500	2340	5	1	14607936	555	108.57	1.36	12	0.23	35.00	2794.00	6420	20230614	-40.81	2225	20230103	70.79	6420	-40.81	20230614	2225	70.79	20230103	6420	-40.81	20230614	2225	70.79	20230103	2.62	N	052460	500	73 억		94259	N	N	0	N	00	N
71	20231218	110515	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3830	45	2	1.19	107879975	28184	38.88	3785	3865	3785	4920	2650	3785	3828.13	0.65	0	15815	3871	3827	3786	3742	3701	3850	3765	73	1135	500	2340	5	1	14607936	559	109.43	1.37	12	0.19	35.00	2794.00	6420	20230614	-40.34	2225	20230103	72.13	6420	-40.34	20230614	2225	72.13	20230103	6420	-40.34	20230614	2225	72.13	20230103	2.62	N	052460	500	73 억		94259	N	N	0	N	00	N
72	20231218	100515	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3820	35	2	0.92	83948890	21925	30.25	3785	3865	3785	4920	2650	3785	3829.48	0.65	0	12369	3871	3827	3786	3742	3701	3850	3765	73	1135	500	2340	5	1	14607936	558	109.14	1.37	12	0.15	35.00	2794.00	6420	20230614	-40.50	2225	20230103	71.69	6420	-40.50	20230614	2225	71.69	20230103	6420	-40.50	20230614	2225	71.69	20230103	2.62	N	052460	500	73 억		94259	N	N	0	N	00	N
73	20231218	090511	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3840	55	2	1.45	7692305	2018	2.78	3785	3845	3785	4920	2650	3785	3816.19	0.65	0	42	3871	3827	3786	3742	3701	3850	3765	73	1135	500	2340	5	1	14607936	561	109.71	1.37	12	0.01	35.00	2794.00	6420	20230614	-40.19	2225	20230103	72.58	6420	-40.19	20230614	2225	72.58	20230103	6420	-40.19	20230614	2225	72.58	20230103	2.62	N	052460	500	73 억		94259	N	N	0	N	00	N
74	20231215	160513	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3785	45	2	1.20	271379625	71571	42.42	3745	3830	3745	4860	2620	3740	3792.17	0.54	0	15311	3970	3855	3795	3680	3620	3825	3650	73	1120	500	2310	5	1	14607936	553	108.14	1.35	12	0.49	35.00	2794.00	6420	20230614	-41.04	2225	20230103	70.11	6420	-41.04	20230614	2225	70.11	20230103	6420	-41.04	20230614	2225	70.11	20230103	2.65	N	052460	500	73 억		78911	N	N	0	N	00	N
75	20231215	150516	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3805	65	2	1.74	259713900	68490	40.60	3745	3830	3745	4860	2620	3740	3792.42	0.54	0	14664	3970	3855	3795	3680	3620	3825	3650	73	1120	500	2310	5	1	14607936	556	108.71	1.36	12	0.47	35.00	2794.00	6420	20230614	-40.73	2225	20230103	71.01	6420	-40.73	20230614	2225	71.01	20230103	6420	-40.73	20230614	2225	71.01	20230103	2.65	N	052460	500	73 억		78911	N	N	0	N	00	N
76	20231215	140516	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3810	70	2	1.87	191714365	50609	30.00	3745	3830	3745	4860	2620	3740	3788.68	0.54	0	11221	3970	3855	3795	3680	3620	3825	3650	73	1120	500	2310	5	1	14607936	557	108.86	1.36	12	0.35	35.00	2794.00	6420	20230614	-40.65	2225	20230103	71.24	6420	-40.65	20230614	2225	71.24	20230103	6420	-40.65	20230614	2225	71.24	20230103	2.65	N	052460	500	73 억		78911	N	N	0	N	00	N
77	20231215	130512	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3795	55	2	1.47	140791165	37248	22.08	3745	3815	3745	4860	2620	3740	3780.43	0.54	0	8175	3970	3855	3795	3680	3620	3825	3650	73	1120	500	2310	5	1	14607936	554	108.43	1.36	12	0.25	35.00	2794.00	6420	20230614	-40.89	2225	20230103	70.56	6420	-40.89	20230614	2225	70.56	20230103	6420	-40.89	20230614	2225	70.56	20230103	2.65	N	052460	500	73 억		78911	N	N	0	N	00	N
78	20231215	120513	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3795	55	2	1.47	117587285	31114	18.44	3745	3815	3745	4860	2620	3740	3779.95	0.54	0	7989	3970	3855	3795	3680	3620	3825	3650	73	1120	500	2310	5	1	14607936	554	108.43	1.36	12	0.21	35.00	2794.00	6420	20230614	-40.89	2225	20230103	70.56	6420	-40.89	20230614	2225	70.56	20230103	6420	-40.89	20230614	2225	70.56	20230103	2.65	N	052460	500	73 억		78911	N	N	0	N	00	N
79	20231215	110508	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3790	50	2	1.34	96229000	25460	15.09	3745	3815	3745	4860	2620	3740	3780.49	0.54	0	7757	3970	3855	3795	3680	3620	3825	3650	73	1120	500	2310	5	1	14607936	554	108.29	1.36	12	0.17	35.00	2794.00	6420	20230614	-40.97	2225	20230103	70.34	6420	-40.97	20230614	2225	70.34	20230103	6420	-40.97	20230614	2225	70.34	20230103	2.65	N	052460	500	73 억		78911	N	N	0	N	00	N
80	20231215	100514	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3780	40	2	1.07	67502650	17867	10.59	3745	3815	3745	4860	2620	3740	3779.27	0.54	0	7661	3970	3855	3795	3680	3620	3825	3650	73	1120	500	2310	5	1	14607936	552	108.00	1.35	12	0.12	35.00	2794.00	6420	20230614	-41.12	2225	20230103	69.89	6420	-41.12	20230614	2225	69.89	20230103	6420	-41.12	20230614	2225	69.89	20230103	2.65	N	052460	500	73 억		78911	N	N	0	N	00	N
81	20231215	090514	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3785	45	2	1.20	11161585	2967	1.76	3745	3790	3745	4860	2620	3740	3766.88	0.54	0	1439	3970	3855	3795	3680	3620	3825	3650	73	1120	500	2310	5	1	14607936	553	108.14	1.35	12	0.02	35.00	2794.00	6420	20230614	-41.04	2225	20230103	70.11	6420	-41.04	20230614	2225	70.11	20230103	6420	-41.04	20230614	2225	70.11	20230103	2.65	N	052460	500	73 억		78911	N	N	0	N	00	N
82	20231214	160510	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3740	-80	5	-2.09	630832700	165879	147.58	3845	3910	3735	4965	2675	3820	3802.94	0.61	0	-10232	3913	3866	3833	3786	3753	3850	3770	73	1145	500	2360	5	1	14607936	546	106.86	1.34	12	1.14	35.00	2794.00	6420	20230614	-41.74	2225	20230103	68.09	6420	-41.74	20230614	2225	68.09	20230103	6420	-41.74	20230614	2225	68.09	20230103	2.55	N	052460	500	73 억		89151	N	N	0	N	00	N
83	20231214	150528	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3740	-80	5	-2.09	578203380	151815	135.07	3845	3910	3735	4965	2675	3820	3808.50	0.61	0	-10717	3913	3866	3833	3786	3753	3850	3770	73	1145	500	2360	5	1	14607936	546	106.86	1.34	12	1.04	35.00	2794.00	6420	20230614	-41.74	2225	20230103	68.09	6420	-41.74	20230614	2225	68.09	20230103	6420	-41.74	20230614	2225	68.09	20230103	2.55	N	052460	500	73 억		89151	N	N	0	N	00	N
84	20231214	140521	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3780	-40	5	-1.05	495803775	129865	115.54	3845	3910	3735	4965	2675	3820	3817.82	0.61	0	-6702	3913	3866	3833	3786	3753	3850	3770	73	1145	500	2360	5	1	14607936	552	108.00	1.35	12	0.89	35.00	2794.00	6420	20230614	-41.12	2225	20230103	69.89	6420	-41.12	20230614	2225	69.89	20230103	6420	-41.12	20230614	2225	69.89	20230103	2.55	N	052460	500	73 억		89151	N	N	0	N	00	N
85	20231214	130525	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3775	-45	5	-1.18	480893850	125916	112.02	3845	3910	3735	4965	2675	3820	3819.15	0.61	0	-6188	3913	3866	3833	3786	3753	3850	3770	73	1145	500	2360	5	1	14607936	551	107.86	1.35	12	0.86	35.00	2794.00	6420	20230614	-41.20	2225	20230103	69.66	6420	-41.20	20230614	2225	69.66	20230103	6420	-41.20	20230614	2225	69.66	20230103	2.55	N	052460	500	73 억		89151	N	N	0	N	00	N
86	20231214	120535	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3755	-65	5	-1.70	453465365	118632	105.54	3845	3910	3735	4965	2675	3820	3822.48	0.61	0	-6202	3913	3866	3833	3786	3753	3850	3770	73	1145	500	2360	5	1	14607936	549	107.29	1.34	12	0.81	35.00	2794.00	6420	20230614	-41.51	2225	20230103	68.76	6420	-41.51	20230614	2225	68.76	20230103	6420	-41.51	20230614	2225	68.76	20230103	2.55	N	052460	500	73 억		89151	N	N	0	N	00	N
87	20231214	110512	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3790	-30	5	-0.79	384938850	100400	89.32	3845	3910	3750	4965	2675	3820	3834.25	0.61	0	1353	3913	3866	3833	3786	3753	3850	3770	73	1145	500	2360	5	1	14607936	554	108.29	1.36	12	0.69	35.00	2794.00	6420	20230614	-40.97	2225	20230103	70.34	6420	-40.97	20230614	2225	70.34	20230103	6420	-40.97	20230614	2225	70.34	20230103	2.55	N	052460	500	73 억		89151	N	N	0	N	00	N
88	20231214	100506	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3855	35	2	0.92	231781920	60140	53.51	3845	3910	3830	4965	2675	3820	3854.86	0.61	0	18207	3913	3866	3833	3786	3753	3850	3770	73	1145	500	2360	5	1	14607936	563	110.14	1.38	12	0.41	35.00	2794.00	6420	20230614	-39.95	2225	20230103	73.26	6420	-39.95	20230614	2225	73.26	20230103	6420	-39.95	20230614	2225	73.26	20230103	2.55	N	052460	500	73 억		89151	N	N	0	N	00	N
89	20231214	090448	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3890	70	2	1.83	31511470	8142	7.24	3845	3910	3845	4965	2675	3820	3880.85	0.61	0	3727	3913	3866	3833	3786	3753	3850	3770	73	1145	500	2360	5	1	14607936	568	111.14	1.39	12	0.06	35.00	2794.00	6420	20230614	-39.41	2225	20230103	74.83	6420	-39.41	20230614	2225	74.83	20230103	6420	-39.41	20230614	2225	74.83	20230103	2.55	N	052460	500	73 억		89151	N	N	0	N	00	N
90	20231213	160510	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3820	-25	5	-0.65	426217610	111164	23.51	3845	3880	3800	4995	2695	3845	3834.13	0.53	0	11577	4161	4002	3886	3727	3611	4082	3807	73	1150	500	2380	5	1	14607936	558	109.14	1.37	12	0.76	35.00	2794.00	6420	20230614	-40.50	2225	20230103	71.69	6420	-40.50	20230614	2225	71.69	20230103	6420	-40.50	20230614	2225	71.69	20230103	2.63	N	052460	500	73 억		77184	N	N	0	N	00	N
91	20231213	150521	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3845	0	3	0.00	396208270	103316	21.85	3845	3880	3800	4995	2695	3845	3834.91	0.53	0	11459	4161	4002	3886	3727	3611	4082	3807	73	1150	500	2380	5	1	14607936	562	109.86	1.38	12	0.71	35.00	2794.00	6420	20230614	-40.11	2225	20230103	72.81	6420	-40.11	20230614	2225	72.81	20230103	6420	-40.11	20230614	2225	72.81	20230103	2.63	N	052460	500	73 억		77184	N	N	0	N	00	N
92	20231213	140521	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3850	5	2	0.13	351750055	91739	19.40	3845	3880	3800	4995	2695	3845	3834.24	0.53	0	11042	4161	4002	3886	3727	3611	4082	3807	73	1150	500	2380	5	1	14607936	562	110.00	1.38	12	0.63	35.00	2794.00	6420	20230614	-40.03	2225	20230103	73.03	6420	-40.03	20230614	2225	73.03	20230103	6420	-40.03	20230614	2225	73.03	20230103	2.63	N	052460	500	73 억		77184	N	N	0	N	00	N
93	20231213	130520	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3875	30	2	0.78	323615680	84431	17.86	3845	3880	3800	4995	2695	3845	3832.90	0.53	0	9926	4161	4002	3886	3727	3611	4082	3807	73	1150	500	2380	5	1	14607936	566	110.71	1.39	12	0.58	35.00	2794.00	6420	20230614	-39.64	2225	20230103	74.16	6420	-39.64	20230614	2225	74.16	20230103	6420	-39.64	20230614	2225	74.16	20230103	2.63	N	052460	500	73 억		77184	N	N	0	N	00	N
94	20231213	120519	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3840	-5	5	-0.13	252379930	65970	13.95	3845	3870	3800	4995	2695	3845	3825.67	0.53	0	5549	4161	4002	3886	3727	3611	4082	3807	73	1150	500	2380	5	1	14607936	561	109.71	1.37	12	0.45	35.00	2794.00	6420	20230614	-40.19	2225	20230103	72.58	6420	-40.19	20230614	2225	72.58	20230103	6420	-40.19	20230614	2225	72.58	20230103	2.63	N	052460	500	73 억		77184	N	N	0	N	00	N
95	20231213	110521	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3820	-25	5	-0.65	168599585	44044	9.31	3845	3870	3800	4995	2695	3845	3827.97	0.53	0	138	4161	4002	3886	3727	3611	4082	3807	73	1150	500	2380	5	1	14607936	558	109.14	1.37	12	0.30	35.00	2794.00	6420	20230614	-40.50	2225	20230103	71.69	6420	-40.50	20230614	2225	71.69	20230103	6420	-40.50	20230614	2225	71.69	20230103	2.63	N	052460	500	73 억		77184	N	N	0	N	00	N
96	20231213	100523	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3825	-20	5	-0.52	130754020	34105	7.21	3845	3870	3810	4995	2695	3845	3833.86	0.53	0	1666	4161	4002	3886	3727	3611	4082	3807	73	1150	500	2380	5	1	14607936	559	109.29	1.37	12	0.23	35.00	2794.00	6420	20230614	-40.42	2225	20230103	71.91	6420	-40.42	20230614	2225	71.91	20230103	6420	-40.42	20230614	2225	71.91	20230103	2.63	N	052460	500	73 억		77184	N	N	0	N	00	N
97	20231213	090516	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3860	15	2	0.39	21880525	5683	1.20	3845	3870	3845	4995	2695	3845	3850.20	0.53	0	639	4161	4002	3886	3727	3611	4082	3807	73	1150	500	2380	5	1	14607936	564	110.29	1.38	12	0.04	35.00	2794.00	6420	20230614	-39.88	2225	20230103	73.48	6420	-39.88	20230614	2225	73.48	20230103	6420	-39.88	20230614	2225	73.48	20230103	2.63	N	052460	500	73 억		77184	N	N	0	N	00	N
98	20231212	160458	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3845	30	2	0.79	1839466720	470426	466.96	3810	4045	3770	4955	2675	3815	3910.22	0.96	0	-62264	3958	3886	3818	3746	3678	3852	3712	73	1140	500	2360	5	1	14607936	562	109.86	1.38	12	3.22	35.00	2794.00	6420	20230614	-40.11	2225	20230103	72.81	6420	-40.11	20230614	2225	72.81	20230103	6420	-40.11	20230614	2225	72.81	20230103	2.66	N	052460	500	73 억		139945	N	N	0	N	00	N
99	20231212	150504	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3850	35	2	0.92	1767778250	451810	448.48	3810	4045	3770	4955	2675	3815	3912.67	0.96	0	-65715	3958	3886	3818	3746	3678	3852	3712	73	1140	500	2360	5	1	14607936	562	110.00	1.38	12	3.09	35.00	2794.00	6420	20230614	-40.03	2225	20230103	73.03	6420	-40.03	20230614	2225	73.03	20230103	6420	-40.03	20230614	2225	73.03	20230103	2.66	N	052460	500	73 억		139945	N	N	0	N	00	N
100	20231212	140443	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3890	75	2	1.97	1724325655	440553	437.31	3810	4045	3770	4955	2675	3815	3914.01	0.96	0	-66888	3958	3886	3818	3746	3678	3852	3712	73	1140	500	2360	5	1	14607936	568	111.14	1.39	12	3.02	35.00	2794.00	6420	20230614	-39.41	2225	20230103	74.83	6420	-39.41	20230614	2225	74.83	20230103	6420	-39.41	20230614	2225	74.83	20230103	2.66	N	052460	500	73 억		139945	N	N	0	N	00	N
101	20231212	130439	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3850	35	2	0.92	1668146540	426030	422.89	3810	4045	3770	4955	2675	3815	3915.57	0.96	0	-67606	3958	3886	3818	3746	3678	3852	3712	73	1140	500	2360	5	1	14607936	562	110.00	1.38	12	2.92	35.00	2794.00	6420	20230614	-40.03	2225	20230103	73.03	6420	-40.03	20230614	2225	73.03	20230103	6420	-40.03	20230614	2225	73.03	20230103	2.66	N	052460	500	73 억		139945	N	N	0	N	00	N
102	20231212	120439	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3865	50	2	1.31	1638417390	418309	415.23	3810	4045	3770	4955	2675	3815	3916.77	0.96	0	-66982	3958	3886	3818	3746	3678	3852	3712	73	1140	500	2360	5	1	14607936	565	110.43	1.38	12	2.86	35.00	2794.00	6420	20230614	-39.80	2225	20230103	73.71	6420	-39.80	20230614	2225	73.71	20230103	6420	-39.80	20230614	2225	73.71	20230103	2.66	N	052460	500	73 억		139945	N	N	0	N	00	N
103	20231212	110444	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3860	45	2	1.18	1560709610	398112	395.18	3810	4045	3770	4955	2675	3815	3920.29	0.96	0	-67749	3958	3886	3818	3746	3678	3852	3712	73	1140	500	2360	5	1	14607936	564	110.29	1.38	12	2.73	35.00	2794.00	6420	20230614	-39.88	2225	20230103	73.48	6420	-39.88	20230614	2225	73.48	20230103	6420	-39.88	20230614	2225	73.48	20230103	2.66	N	052460	500	73 억		139945	N	N	0	N	00	N
104	20231212	100502	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3775	-40	5	-1.05	122397650	32128	31.89	3810	3855	3775	4955	2675	3815	3809.68	0.96	0	10111	3958	3886	3818	3746	3678	3852	3712	73	1140	500	2360	5	1	14607936	551	107.86	1.35	12	0.22	35.00	2794.00	6420	20230614	-41.20	2225	20230103	69.66	6420	-41.20	20230614	2225	69.66	20230103	6420	-41.20	20230614	2225	69.66	20230103	2.66	N	052460	500	73 억		139945	N	N	0	N	00	N
105	20231212	090459	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3820	5	2	0.13	45499665	11924	11.84	3810	3855	3805	4955	2675	3815	3815.81	0.96	0	2966	3958	3886	3818	3746	3678	3852	3712	73	1140	500	2360	5	1	14607936	558	109.14	1.37	12	0.08	35.00	2794.00	6420	20230614	-40.50	2225	20230103	71.69	6420	-40.50	20230614	2225	71.69	20230103	6420	-40.50	20230614	2225	71.69	20230103	2.66	N	052460	500	73 억		139945	N	N	0	N	00	N
106	20231211	160501	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3815	10	2	0.26	383582185	100237	98.14	3855	3890	3750	4945	2665	3805	3826.78	0.57	-31737	25395	3905	3855	3800	3750	3695	3880	3775	73	1140	500	2350	5	1	14607936	557	109.00	1.37	12	0.69	35.00	2794.00	6420	20230614	-40.58	2225	20230103	71.46	6420	-40.58	20230614	2225	71.46	20230103	6420	-40.58	20230614	2225	71.46	20230103	2.64	N	052460	500	73 억		83270	N	N	0	N	00	N
107	20231211	150459	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3805	0	3	0.00	350135655	91465	89.56	3855	3890	3750	4945	2665	3805	3828.09	0.57	-31737	24806	3905	3855	3800	3750	3695	3880	3775	73	1140	500	2350	5	1	14607936	556	108.71	1.36	12	0.63	35.00	2794.00	6420	20230614	-40.73	2225	20230103	71.01	6420	-40.73	20230614	2225	71.01	20230103	6420	-40.73	20230614	2225	71.01	20230103	2.64	N	052460	500	73 억		83270	N	N	0	N	00	N
108	20231211	140459	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3790	-15	5	-0.39	280883120	73176	71.65	3855	3890	3775	4945	2665	3805	3838.47	0.57	-31737	19792	3905	3855	3800	3750	3695	3880	3775	73	1140	500	2350	5	1	14607936	554	108.29	1.36	12	0.50	35.00	2794.00	6420	20230614	-40.97	2225	20230103	70.34	6420	-40.97	20230614	2225	70.34	20230103	6420	-40.97	20230614	2225	70.34	20230103	2.64	N	052460	500	73 억		83270	N	N	0	N	00	N
109	20231211	130501	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3840	35	2	0.92	193266710	50155	49.11	3855	3890	3815	4945	2665	3805	3853.41	0.57	-31737	17724	3905	3855	3800	3750	3695	3880	3775	73	1140	500	2350	5	1	14607936	561	109.71	1.37	12	0.34	35.00	2794.00	6420	20230614	-40.19	2225	20230103	72.58	6420	-40.19	20230614	2225	72.58	20230103	6420	-40.19	20230614	2225	72.58	20230103	2.64	N	052460	500	73 억		83270	N	N	0	N	00	N
110	20231211	120500	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3820	15	2	0.39	183014960	47473	46.48	3855	3890	3815	4945	2665	3805	3855.16	0.57	-31737	16596	3905	3855	3800	3750	3695	3880	3775	73	1140	500	2350	5	1	14607936	558	109.14	1.37	12	0.32	35.00	2794.00	6420	20230614	-40.50	2225	20230103	71.69	6420	-40.50	20230614	2225	71.69	20230103	6420	-40.50	20230614	2225	71.69	20230103	2.64	N	052460	500	73 억		83270	N	N	0	N	00	N
111	20231211	110458	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3830	25	2	0.66	143726825	37190	36.41	3855	3890	3820	4945	2665	3805	3864.70	0.57	-31737	13216	3905	3855	3800	3750	3695	3880	3775	73	1140	500	2350	5	1	14607936	559	109.43	1.37	12	0.25	35.00	2794.00	6420	20230614	-40.34	2225	20230103	72.13	6420	-40.34	20230614	2225	72.13	20230103	6420	-40.34	20230614	2225	72.13	20230103	2.64	N	052460	500	73 억		83270	N	N	0	N	00	N
112	20231211	100458	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3865	60	2	1.58	108209885	27955	27.37	3855	3890	3820	4945	2665	3805	3870.91	0.57	-31737	11967	3905	3855	3800	3750	3695	3880	3775	73	1140	500	2350	5	1	14607936	565	110.43	1.38	12	0.19	35.00	2794.00	6420	20230614	-39.80	2225	20230103	73.71	6420	-39.80	20230614	2225	73.71	20230103	6420	-39.80	20230614	2225	73.71	20230103	2.64	N	052460	500	73 억		83270	N	N	0	N	00	N
113	20231211	090456	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3850	45	2	1.18	6502695	1689	1.65	3855	3855	3820	4945	2665	3805	3850.65	0.57	-31737	-410	3905	3855	3800	3750	3695	3880	3775	73	1140	500	2350	5	1	14607936	562	110.00	1.38	12	0.01	35.00	2794.00	6420	20230614	-40.03	2225	20230103	73.03	6420	-40.03	20230614	2225	73.03	20230103	6420	-40.03	20230614	2225	73.03	20230103	2.64	N	052460	500	73 억		83270	N	N	0	N	00	N
114	20231208	160453	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3805	100	2	2.70	387936195	101971	106.04	3750	3850	3745	4815	2595	3705	3804.89	0.57	0	31320	3821	3762	3731	3672	3641	3747	3657	73	1110	500	2290	5	1	14607936	556	108.71	1.36	12	0.70	35.00	2794.00	6420	20230614	-40.73	2225	20230103	71.01	6420	-40.73	20230614	2225	71.01	20230103	6420	-40.73	20230614	2225	71.01	20230103	2.70	N	052460	500	73 억		83270	N	N	0	N	00	N
115	20231208	150456	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3820	115	2	3.10	359220490	94436	98.21	3750	3850	3745	4815	2595	3705	3804.40	0.57	0	28398	3821	3762	3731	3672	3641	3747	3657	73	1110	500	2290	5	1	14607936	558	109.14	1.37	12	0.65	35.00	2794.00	6420	20230614	-40.50	2225	20230103	71.69	6420	-40.50	20230614	2225	71.69	20230103	6420	-40.50	20230614	2225	71.69	20230103	2.70	N	052460	500	73 억		83270	N	N	0	N	00	N
116	20231208	140454	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3815	110	2	2.97	329720710	86700	90.16	3750	3850	3745	4815	2595	3705	3803.61	0.57	0	23024	3821	3762	3731	3672	3641	3747	3657	73	1110	500	2290	5	1	14607936	557	109.00	1.37	12	0.59	35.00	2794.00	6420	20230614	-40.58	2225	20230103	71.46	6420	-40.58	20230614	2225	71.46	20230103	6420	-40.58	20230614	2225	71.46	20230103	2.70	N	052460	500	73 억		83270	N	N	0	N	00	N
117	20231208	130453	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3775	70	2	1.89	307112080	80773	84.00	3750	3850	3745	4815	2595	3705	3802.80	0.57	0	22360	3821	3762	3731	3672	3641	3747	3657	73	1110	500	2290	5	1	14607936	551	107.86	1.35	12	0.55	35.00	2794.00	6420	20230614	-41.20	2225	20230103	69.66	6420	-41.20	20230614	2225	69.66	20230103	6420	-41.20	20230614	2225	69.66	20230103	2.70	N	052460	500	73 억		83270	N	N	0	N	00	N
118	20231208	120450	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3790	85	2	2.29	221214105	58268	60.59	3750	3850	3745	4815	2595	3705	3797.33	0.57	0	22389	3821	3762	3731	3672	3641	3747	3657	73	1110	500	2290	5	1	14607936	554	108.29	1.36	12	0.40	35.00	2794.00	6420	20230614	-40.97	2225	20230103	70.34	6420	-40.97	20230614	2225	70.34	20230103	6420	-40.97	20230614	2225	70.34	20230103	2.70	N	052460	500	73 억		83270	N	N	0	N	00	N
119	20231208	110450	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3800	95	2	2.56	185985350	48947	50.90	3750	3850	3745	4815	2595	3705	3800.76	0.57	0	21718	3821	3762	3731	3672	3641	3747	3657	73	1110	500	2290	5	1	14607936	555	108.57	1.36	12	0.34	35.00	2794.00	6420	20230614	-40.81	2225	20230103	70.79	6420	-40.81	20230614	2225	70.79	20230103	6420	-40.81	20230614	2225	70.79	20230103	2.70	N	052460	500	73 억		83270	N	N	0	N	00	N
120	20231208	100456	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3810	105	2	2.83	154697150	40734	42.36	3750	3850	3745	4815	2595	3705	3798.95	0.57	0	21740	3821	3762	3731	3672	3641	3747	3657	73	1110	500	2290	5	1	14607936	557	108.86	1.36	12	0.28	35.00	2794.00	6420	20230614	-40.65	2225	20230103	71.24	6420	-40.65	20230614	2225	71.24	20230103	6420	-40.65	20230614	2225	71.24	20230103	2.70	N	052460	500	73 억		83270	N	N	0	N	00	N
121	20231208	090450	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3810	105	2	2.83	69329110	18347	19.08	3750	3835	3745	4815	2595	3705	3780.95	0.57	0	9647	3821	3762	3731	3672	3641	3747	3657	73	1110	500	2290	5	1	14607936	557	108.86	1.36	12	0.13	35.00	2794.00	6420	20230614	-40.65	2225	20230103	71.24	6420	-40.65	20230614	2225	71.24	20230103	6420	-40.65	20230614	2225	71.24	20230103	2.70	N	052460	500	73 억		83270	N	N	0	N	00	N
122	20231207	160450	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3705	-85	5	-2.24	355008515	95085	63.67	3790	3790	3700	4925	2655	3790	3733.68	0.67	0	-15149	3916	3852	3756	3692	3596	3885	3725	73	1135	500	2340	5	1	14607936	541	105.86	1.33	12	0.65	35.00	2794.00	6420	20230614	-42.29	2225	20230103	66.52	6420	-42.29	20230614	2225	66.52	20230103	6420	-42.29	20230614	2225	66.52	20230103	2.72	N	052460	500	73 억		98432	N	N	0	N	00	N
123	20231207	150451	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3735	-55	5	-1.45	292982670	78383	52.49	3790	3790	3700	4925	2655	3790	3737.59	0.67	0	-14429	3916	3852	3756	3692	3596	3885	3725	73	1135	500	2340	5	1	14607936	546	106.71	1.34	12	0.54	35.00	2794.00	6420	20230614	-41.82	2225	20230103	67.87	6420	-41.82	20230614	2225	67.87	20230103	6420	-41.82	20230614	2225	67.87	20230103	2.72	N	052460	500	73 억		98432	N	N	0	N	00	N
124	20231207	140450	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	-30	5	-0.79	274850810	73533	49.24	3790	3790	3700	4925	2655	3790	3737.53	0.67	0	-14340	3916	3852	3756	3692	3596	3885	3725	73	1135	500	2340	5	1	14607936	549	107.43	1.35	12	0.50	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.72	N	052460	500	73 억		98432	N	N	0	N	00	N
125	20231207	130450	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3725	-65	5	-1.72	179173080	47879	32.06	3790	3790	3700	4925	2655	3790	3741.84	0.67	0	-14947	3916	3852	3756	3692	3596	3885	3725	73	1135	500	2340	5	1	14607936	544	106.43	1.33	12	0.33	35.00	2794.00	6420	20230614	-41.98	2225	20230103	67.42	6420	-41.98	20230614	2225	67.42	20230103	6420	-41.98	20230614	2225	67.42	20230103	2.72	N	052460	500	73 억		98432	N	N	0	N	00	N
126	20231207	120451	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3710	-80	5	-2.11	161951365	43244	28.96	3790	3790	3700	4925	2655	3790	3744.68	0.67	0	-13216	3916	3852	3756	3692	3596	3885	3725	73	1135	500	2340	5	1	14607936	542	106.00	1.33	12	0.30	35.00	2794.00	6420	20230614	-42.21	2225	20230103	66.74	6420	-42.21	20230614	2225	66.74	20230103	6420	-42.21	20230614	2225	66.74	20230103	2.72	N	052460	500	73 억		98432	N	N	0	N	00	N
127	20231207	110448	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3725	-65	5	-1.72	134084305	35740	23.93	3790	3790	3705	4925	2655	3790	3751.26	0.67	0	-10200	3916	3852	3756	3692	3596	3885	3725	73	1135	500	2340	5	1	14607936	544	106.43	1.33	12	0.24	35.00	2794.00	6420	20230614	-41.98	2225	20230103	67.42	6420	-41.98	20230614	2225	67.42	20230103	6420	-41.98	20230614	2225	67.42	20230103	2.72	N	052460	500	73 억		98432	N	N	0	N	00	N
128	20231207	100447	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3735	-55	5	-1.45	94452175	25095	16.80	3790	3790	3735	4925	2655	3790	3763.40	0.67	0	-7258	3916	3852	3756	3692	3596	3885	3725	73	1135	500	2340	5	1	14607936	546	106.71	1.34	12	0.17	35.00	2794.00	6420	20230614	-41.82	2225	20230103	67.87	6420	-41.82	20230614	2225	67.87	20230103	6420	-41.82	20230614	2225	67.87	20230103	2.72	N	052460	500	73 억		98432	N	N	0	N	00	N
129	20231207	090452	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3755	-35	5	-0.92	32160795	8509	5.70	3790	3790	3755	4925	2655	3790	3779.15	0.67	0	-2018	3916	3852	3756	3692	3596	3885	3725	73	1135	500	2340	5	1	14607936	549	107.29	1.34	12	0.06	35.00	2794.00	6420	20230614	-41.51	2225	20230103	68.76	6420	-41.51	20230614	2225	68.76	20230103	6420	-41.51	20230614	2225	68.76	20230103	2.72	N	052460	500	73 억		98432	N	N	0	N	00	N
130	20231206	160443	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3790	100	2	2.71	556395900	148414	14.93	3720	3820	3660	4795	2585	3690	3748.93	0.49	0	26937	4396	4042	3826	3472	3256	3935	3365	73	1105	500	2280	5	1	14607936	554	108.29	1.36	12	1.02	35.00	2794.00	6420	20230614	-40.97	2225	20230103	70.34	6420	-40.97	20230614	2225	70.34	20230103	6420	-40.97	20230614	2225	70.34	20230103	2.76	N	052460	500	73 억		71548	N	N	0	N	00	N
131	20231206	150452	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3800	110	2	2.98	492895740	131666	13.25	3720	3820	3660	4795	2585	3690	3743.53	0.49	0	18244	4396	4042	3826	3472	3256	3935	3365	73	1105	500	2280	5	1	14607936	555	108.57	1.36	12	0.90	35.00	2794.00	6420	20230614	-40.81	2225	20230103	70.79	6420	-40.81	20230614	2225	70.79	20230103	6420	-40.81	20230614	2225	70.79	20230103	2.76	N	052460	500	73 억		71548	N	N	0	N	00	N
132	20231206	140450	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3780	90	2	2.44	423074100	113300	11.40	3720	3790	3660	4795	2585	3690	3734.11	0.49	0	17696	4396	4042	3826	3472	3256	3935	3365	73	1105	500	2280	5	1	14607936	552	108.00	1.35	12	0.78	35.00	2794.00	6420	20230614	-41.12	2225	20230103	69.89	6420	-41.12	20230614	2225	69.89	20230103	6420	-41.12	20230614	2225	69.89	20230103	2.76	N	052460	500	73 억		71548	N	N	0	N	00	N
133	20231206	130446	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	70	2	1.90	388997785	104237	10.49	3720	3790	3660	4795	2585	3690	3731.86	0.49	0	15476	4396	4042	3826	3472	3256	3935	3365	73	1105	500	2280	5	1	14607936	549	107.43	1.35	12	0.71	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.76	N	052460	500	73 억		71548	N	N	0	N	00	N
134	20231206	120442	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3785	95	2	2.57	361464165	96923	9.75	3720	3790	3660	4795	2585	3690	3729.40	0.49	0	14254	4396	4042	3826	3472	3256	3935	3365	73	1105	500	2280	5	1	14607936	553	108.14	1.35	12	0.66	35.00	2794.00	6420	20230614	-41.04	2225	20230103	70.11	6420	-41.04	20230614	2225	70.11	20230103	6420	-41.04	20230614	2225	70.11	20230103	2.76	N	052460	500	73 억		71548	N	N	0	N	00	N
135	20231206	110451	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3765	75	2	2.03	286722600	77098	7.76	3720	3780	3660	4795	2585	3690	3718.94	0.49	0	7318	4396	4042	3826	3472	3256	3935	3365	73	1105	500	2280	5	1	14607936	550	107.57	1.35	12	0.53	35.00	2794.00	6420	20230614	-41.36	2225	20230103	69.21	6420	-41.36	20230614	2225	69.21	20230103	6420	-41.36	20230614	2225	69.21	20230103	2.76	N	052460	500	73 억		71548	N	N	0	N	00	N
136	20231206	100447	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3690	0	3	0.00	175745890	47243	4.75	3720	3780	3665	4795	2585	3690	3720.04	0.49	0	2027	4396	4042	3826	3472	3256	3935	3365	73	1105	500	2280	5	1	14607936	539	105.43	1.32	12	0.32	35.00	2794.00	6420	20230614	-42.52	2225	20230103	65.84	6420	-42.52	20230614	2225	65.84	20230103	6420	-42.52	20230614	2225	65.84	20230103	2.76	N	052460	500	73 억		71548	N	N	0	N	00	N
137	20231206	090448	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3710	20	2	0.54	46799965	12576	1.27	3720	3745	3690	4795	2585	3690	3721.39	0.49	0	-2494	4396	4042	3826	3472	3256	3935	3365	73	1105	500	2280	5	1	14607936	542	106.00	1.33	12	0.09	35.00	2794.00	6420	20230614	-42.21	2225	20230103	66.74	6420	-42.21	20230614	2225	66.74	20230103	6420	-42.21	20230614	2225	66.74	20230103	2.76	N	052460	500	73 억		71548	N	N	0	N	00	N
138	20231205	160449	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3690	-130	5	-3.40	3853999310	990688	676.54	3875	4180	3610	4965	2675	3820	3890.24	1.26	0	-113696	4000	3910	3805	3715	3610	3857	3662	73	1145	500	2360	5	1	14607936	539	105.43	1.32	12	6.78	35.00	2794.00	6420	20230614	-42.52	2225	20230103	65.84	6420	-42.52	20230614	2225	65.84	20230103	6420	-42.52	20230614	2225	65.84	20230103	2.80	N	052460	500	73 억		184748	N	N	0	N	00	N
139	20231205	150448	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3685	-135	5	-3.53	3724376890	955509	652.52	3875	4180	3610	4965	2675	3820	3897.79	1.26	0	-107791	4000	3910	3805	3715	3610	3857	3662	73	1145	500	2360	5	1	14607936	538	105.29	1.32	12	6.54	35.00	2794.00	6420	20230614	-42.60	2225	20230103	65.62	6420	-42.60	20230614	2225	65.62	20230103	6420	-42.60	20230614	2225	65.62	20230103	2.80	N	052460	500	73 억		184748	N	N	0	N	00	N
140	20231205	140448	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	-60	5	-1.57	3343703340	852610	582.25	3875	4180	3680	4965	2675	3820	3921.73	1.26	0	-89700	4000	3910	3805	3715	3610	3857	3662	73	1145	500	2360	5	1	14607936	549	107.43	1.35	12	5.84	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	2.80	N	052460	500	73 억		184748	N	N	0	N	00	N
141	20231205	130447	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3835	15	2	0.39	3041496100	772430	527.49	3875	4180	3680	4965	2675	3820	3937.57	1.26	0	-116047	4000	3910	3805	3715	3610	3857	3662	73	1145	500	2360	5	1	14607936	560	109.57	1.37	12	5.29	35.00	2794.00	6420	20230614	-40.26	2225	20230103	72.36	6420	-40.26	20230614	2225	72.36	20230103	6420	-40.26	20230614	2225	72.36	20230103	2.80	N	052460	500	73 억		184748	N	N	0	N	00	N
142	20231205	120444	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3865	45	2	1.18	2694636080	682539	466.11	3875	4180	3680	4965	2675	3820	3947.96	1.26	0	-114449	4000	3910	3805	3715	3610	3857	3662	73	1145	500	2360	5	1	14607936	565	110.43	1.38	12	4.67	35.00	2794.00	6420	20230614	-39.80	2225	20230103	73.71	6420	-39.80	20230614	2225	73.71	20230103	6420	-39.80	20230614	2225	73.71	20230103	2.80	N	052460	500	73 억		184748	N	N	0	N	00	N
143	20231205	110444	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3815	-5	5	-0.13	256902045	68406	46.71	3875	3875	3680	4965	2675	3820	3755.55	1.26	0	-17369	4000	3910	3805	3715	3610	3857	3662	73	1145	500	2360	5	1	14607936	557	109.00	1.37	12	0.47	35.00	2794.00	6420	20230614	-40.58	2225	20230103	71.46	6420	-40.58	20230614	2225	71.46	20230103	6420	-40.58	20230614	2225	71.46	20230103	2.80	N	052460	500	73 억		184748	N	N	0	N	00	N
144	20231205	100445	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3735	-85	5	-2.23	130528685	34796	23.76	3875	3875	3680	4965	2675	3820	3751.26	1.26	0	-3825	4000	3910	3805	3715	3610	3857	3662	73	1145	500	2360	5	1	14607936	546	106.71	1.34	12	0.24	35.00	2794.00	6420	20230614	-41.82	2225	20230103	67.87	6420	-41.82	20230614	2225	67.87	20230103	6420	-41.82	20230614	2225	67.87	20230103	2.80	N	052460	500	73 억		184748	N	N	0	N	00	N
145	20231205	090443	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3815	-5	5	-0.13	18923325	4938	3.37	3875	3875	3800	4965	2675	3820	3832.18	1.26	0	-1260	4000	3910	3805	3715	3610	3857	3662	73	1145	500	2360	5	1	14607936	557	109.00	1.37	12	0.03	35.00	2794.00	6420	20230614	-40.58	2225	20230103	71.46	6420	-40.58	20230614	2225	71.46	20230103	6420	-40.58	20230614	2225	71.46	20230103	2.80	N	052460	500	73 억		184748	N	N	0	N	00	N
146	20231204	160444	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3820	50	2	1.33	556730930	146251	91.90	3825	3895	3700	4900	2640	3770	3806.65	1.18	0	12736	3903	3836	3778	3711	3653	3870	3745	73	1130	500	2330	5	1	14607936	558	109.14	1.37	12	1.00	35.00	2794.00	6420	20230614	-40.50	2225	20230103	71.69	6420	-40.50	20230614	2225	71.69	20230103	6420	-40.50	20230614	2225	71.69	20230103	2.87	N	052460	500	73 억		172152	N	N	0	N	00	N
147	20231204	150445	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3830	60	2	1.59	528948915	138990	87.34	3825	3895	3700	4900	2640	3770	3805.66	1.18	0	14564	3903	3836	3778	3711	3653	3870	3745	73	1130	500	2330	5	1	14607936	559	109.43	1.37	12	0.95	35.00	2794.00	6420	20230614	-40.34	2225	20230103	72.13	6420	-40.34	20230614	2225	72.13	20230103	6420	-40.34	20230614	2225	72.13	20230103	2.87	N	052460	500	73 억		172152	N	N	0	N	00	N
148	20231204	140442	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3865	95	2	2.52	434063805	114073	71.68	3825	3895	3700	4900	2640	3770	3805.14	1.18	0	2884	3903	3836	3778	3711	3653	3870	3745	73	1130	500	2330	5	1	14607936	565	110.43	1.38	12	0.78	35.00	2794.00	6420	20230614	-39.80	2225	20230103	73.71	6420	-39.80	20230614	2225	73.71	20230103	6420	-39.80	20230614	2225	73.71	20230103	2.87	N	052460	500	73 억		172152	N	N	0	N	00	N
149	20231204	130441	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3820	50	2	1.33	282406285	74699	46.94	3825	3840	3700	4900	2640	3770	3780.59	1.18	0	-2532	3903	3836	3778	3711	3653	3870	3745	73	1130	500	2330	5	1	14607936	558	109.14	1.37	12	0.51	35.00	2794.00	6420	20230614	-40.50	2225	20230103	71.69	6420	-40.50	20230614	2225	71.69	20230103	6420	-40.50	20230614	2225	71.69	20230103	2.87	N	052460	500	73 억		172152	N	N	0	N	00	N
150	20231204	120441	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3830	60	2	1.59	254035625	67269	42.27	3825	3840	3700	4900	2640	3770	3776.41	1.18	0	-2445	3903	3836	3778	3711	3653	3870	3745	73	1130	500	2330	5	1	14607936	559	109.43	1.37	12	0.46	35.00	2794.00	6420	20230614	-40.34	2225	20230103	72.13	6420	-40.34	20230614	2225	72.13	20230103	6420	-40.34	20230614	2225	72.13	20230103	2.87	N	052460	500	73 억		172152	N	N	0	N	00	N
151	20231204	110443	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3800	30	2	0.80	180394315	47902	30.10	3825	3825	3700	4900	2640	3770	3765.90	1.18	0	-10370	3903	3836	3778	3711	3653	3870	3745	73	1130	500	2330	5	1	14607936	555	108.57	1.36	12	0.33	35.00	2794.00	6420	20230614	-40.81	2225	20230103	70.79	6420	-40.81	20230614	2225	70.79	20230103	6420	-40.81	20230614	2225	70.79	20230103	2.87	N	052460	500	73 억		172152	N	N	0	N	00	N
152	20231204	100442	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3775	5	2	0.13	126385100	33595	21.11	3825	3825	3700	4900	2640	3770	3762.02	1.18	0	-17149	3903	3836	3778	3711	3653	3870	3745	73	1130	500	2330	5	1	14607936	551	107.86	1.35	12	0.23	35.00	2794.00	6420	20230614	-41.20	2225	20230103	69.66	6420	-41.20	20230614	2225	69.66	20230103	6420	-41.20	20230614	2225	69.66	20230103	2.87	N	052460	500	73 억		172152	N	N	0	N	00	N
153	20231204	090442	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3730	-40	5	-1.06	39100975	10364	6.51	3825	3825	3730	4900	2640	3770	3772.77	1.18	0	-7308	3903	3836	3778	3711	3653	3870	3745	73	1130	500	2330	5	1	14607936	545	106.57	1.34	12	0.07	35.00	2794.00	6420	20230614	-41.90	2225	20230103	67.64	6420	-41.90	20230614	2225	67.64	20230103	6420	-41.90	20230614	2225	67.64	20230103	2.87	N	052460	500	73 억		172152	N	N	0	N	00	N
154	20231201	160442	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3770	25	2	0.67	602335635	158951	120.43	3745	3845	3720	4865	2625	3745	3789.70	1.21	0	-3900	3868	3806	3763	3701	3658	3785	3680	73	1120	500	2320	5	1	14607936	551	107.71	1.35	12	1.09	35.00	2794.00	6420	20230614	-41.28	2225	20230103	69.44	6420	-41.28	20230614	2225	69.44	20230103	6420	-41.28	20230614	2225	69.44	20230103	3.00	N	052460	500	73 억		176101	N	N	0	N	00	N
155	20231201	150442	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3790	45	2	1.20	556826160	146914	111.31	3745	3845	3720	4865	2625	3745	3790.37	1.21	0	-4133	3868	3806	3763	3701	3658	3785	3680	73	1120	500	2320	5	1	14607936	554	108.29	1.36	12	1.01	35.00	2794.00	6420	20230614	-40.97	2225	20230103	70.34	6420	-40.97	20230614	2225	70.34	20230103	6420	-40.97	20230614	2225	70.34	20230103	3.00	N	052460	500	73 억		176101	N	N	0	N	00	N
156	20231201	140441	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3805	60	2	1.60	510067675	134558	101.95	3745	3845	3720	4865	2625	3745	3790.94	1.21	0	-4301	3868	3806	3763	3701	3658	3785	3680	73	1120	500	2320	5	1	14607936	556	108.71	1.36	12	0.92	35.00	2794.00	6420	20230614	-40.73	2225	20230103	71.01	6420	-40.73	20230614	2225	71.01	20230103	6420	-40.73	20230614	2225	71.01	20230103	3.00	N	052460	500	73 억		176101	N	N	0	N	00	N
157	20231201	130440	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3815	70	2	1.87	454456230	119956	90.89	3745	3845	3720	4865	2625	3745	3788.79	1.21	0	2439	3868	3806	3763	3701	3658	3785	3680	73	1120	500	2320	5	1	14607936	557	109.00	1.37	12	0.82	35.00	2794.00	6420	20230614	-40.58	2225	20230103	71.46	6420	-40.58	20230614	2225	71.46	20230103	6420	-40.58	20230614	2225	71.46	20230103	3.00	N	052460	500	73 억		176101	N	N	0	N	00	N
158	20231201	120445	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3815	70	2	1.87	396496300	104759	79.37	3745	3845	3720	4865	2625	3745	3785.12	1.21	0	5204	3868	3806	3763	3701	3658	3785	3680	73	1120	500	2320	5	1	14607936	557	109.00	1.37	12	0.72	35.00	2794.00	6420	20230614	-40.58	2225	20230103	71.46	6420	-40.58	20230614	2225	71.46	20230103	6420	-40.58	20230614	2225	71.46	20230103	3.00	N	052460	500	73 억		176101	N	N	0	N	00	N
159	20231201	110443	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3805	60	2	1.60	334521545	88523	67.07	3745	3845	3720	4865	2625	3745	3779.20	1.21	0	10333	3868	3806	3763	3701	3658	3785	3680	73	1120	500	2320	5	1	14607936	556	108.71	1.36	12	0.61	35.00	2794.00	6420	20230614	-40.73	2225	20230103	71.01	6420	-40.73	20230614	2225	71.01	20230103	6420	-40.73	20230614	2225	71.01	20230103	3.00	N	052460	500	73 억		176101	N	N	0	N	00	N
160	20231201	100445	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3765	20	2	0.53	173874965	46333	35.10	3745	3790	3720	4865	2625	3745	3752.85	1.21	0	4009	3868	3806	3763	3701	3658	3785	3680	73	1120	500	2320	5	1	14607936	550	107.57	1.35	12	0.32	35.00	2794.00	6420	20230614	-41.36	2225	20230103	69.21	6420	-41.36	20230614	2225	69.21	20230103	6420	-41.36	20230614	2225	69.21	20230103	3.00	N	052460	500	73 억		176101	N	N	0	N	00	N
161	20231201	090440	55	60.00	KOSDAQ		컴퓨터서비스	N	N	N	Y	60	N	3760	15	2	0.40	38681215	10328	7.83	3745	3760	3720	4865	2625	3745	3745.30	1.21	0	-575	3868	3806	3763	3701	3658	3785	3680	73	1120	500	2320	5	1	14607936	549	107.43	1.35	12	0.07	35.00	2794.00	6420	20230614	-41.43	2225	20230103	68.99	6420	-41.43	20230614	2225	68.99	20230103	6420	-41.43	20230614	2225	68.99	20230103	3.00	N	052460	500	73 억		176101	N	N	0	N	00	N