KissMeData/028080/price/prices-20240601.csv

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
20240628,160411,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2990,35,2,1.18,78301160,26152,136.17,2955,3145,2955,3840,2070,2955,2994.08,0.00,0,-595,3015,2985,2955,2925,2895,3000,2940,63,885,500,1830,5,1,12577506,376,-1.53,0.41,12,0.21,-1954.00,7227.00,9160,20230622,-67.36,2925,20240627,2.22,5130,-41.72,20240201,2925,2.22,20240627,8350,-64.19,20230628,2925,2.22,20240627,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240628,150414,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3005,50,2,1.69,42358740,14133,73.59,2955,3145,2955,3840,2070,2955,2997.15,0.00,0,492,3015,2985,2955,2925,2895,3000,2940,63,885,500,1830,5,1,12577506,378,-1.54,0.42,12,0.11,-1954.00,7227.00,9160,20230622,-67.19,2925,20240627,2.74,5130,-41.42,20240201,2925,2.74,20240627,8350,-64.01,20230628,2925,2.74,20240627,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240628,140412,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3010,55,2,1.86,32292105,10779,56.12,2955,3145,2955,3840,2070,2955,2995.83,0.00,0,216,3015,2985,2955,2925,2895,3000,2940,63,885,500,1830,5,1,12577506,379,-1.54,0.42,12,0.09,-1954.00,7227.00,9160,20230622,-67.14,2925,20240627,2.91,5130,-41.33,20240201,2925,2.91,20240627,8350,-63.95,20230628,2925,2.91,20240627,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240628,130413,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2995,40,2,1.35,28023040,9357,48.72,2955,3145,2955,3840,2070,2955,2994.87,0.00,0,-317,3015,2985,2955,2925,2895,3000,2940,63,885,500,1830,5,1,12577506,377,-1.53,0.41,12,0.07,-1954.00,7227.00,9160,20230622,-67.30,2925,20240627,2.39,5130,-41.62,20240201,2925,2.39,20240627,8350,-64.13,20230628,2925,2.39,20240627,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240628,120412,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,2980,25,2,0.85,24479780,8172,42.55,2955,3145,2955,3840,2070,2955,2995.57,0.00,0,-249,3015,2985,2955,2925,2895,3000,2940,63,885,500,1830,5,1,12577506,375,-1.53,0.41,12,0.06,-1954.00,7227.00,9160,20230622,-67.47,2925,20240627,1.88,5130,-41.91,20240201,2925,1.88,20240627,8350,-64.31,20230628,2925,1.88,20240627,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240628,110407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3005,50,2,1.69,17308485,5768,30.03,2955,3145,2955,3840,2070,2955,3000.78,0.00,0,-267,3015,2985,2955,2925,2895,3000,2940,63,885,500,1830,5,1,12577506,378,-1.54,0.42,12,0.05,-1954.00,7227.00,9160,20230622,-67.19,2925,20240627,2.74,5130,-41.42,20240201,2925,2.74,20240627,8350,-64.01,20230628,2925,2.74,20240627,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240628,100405,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3000,45,2,1.52,16488085,5494,28.61,2955,3145,2955,3840,2070,2955,3001.11,0.00,0,-263,3015,2985,2955,2925,2895,3000,2940,63,885,500,1830,5,1,12577506,377,-1.54,0.42,12,0.04,-1954.00,7227.00,9160,20230622,-67.25,2925,20240627,2.56,5130,-41.52,20240201,2925,2.56,20240627,8350,-64.07,20230628,2925,2.56,20240627,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240628,090406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3145,190,2,6.43,2415265,814,4.24,2955,3145,2955,3840,2070,2955,2967.16,0.00,0,-38,3015,2985,2955,2925,2895,3000,2940,63,885,500,1830,5,1,12577506,396,-1.61,0.44,12,0.01,-1954.00,7227.00,9160,20230622,-65.67,2925,20240627,7.52,5130,-38.69,20240201,2925,7.52,20240627,8350,-62.34,20230628,2925,7.52,20240627,0.02,N,028080,500,62 억,,0,Y,N,0,N,00,N
20240627,160401,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,2955,-40,5,-1.34,56438180,19206,70.84,2925,2985,2925,3890,2100,2995,2938.57,0.00,0,-947,3131,3062,3026,2957,2921,3045,2940,63,895,500,1850,5,1,12577506,372,-1.51,0.41,12,0.15,-1954.00,7227.00,9160,20230622,-67.74,2925,20240627,1.03,5130,-42.40,20240201,2925,1.03,20240627,8350,-64.61,20230628,2925,1.03,20240627,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240627,150407,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,2945,-50,5,-1.67,55381075,18848,69.52,2925,2985,2925,3890,2100,2995,2938.30,0.00,0,-977,3131,3062,3026,2957,2921,3045,2940,63,895,500,1850,5,1,12577506,370,-1.51,0.41,12,0.15,-1954.00,7227.00,9160,20230622,-67.85,2925,20240627,0.68,5130,-42.59,20240201,2925,0.68,20240627,8350,-64.73,20230628,2925,0.68,20240627,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240627,140404,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,2940,-55,5,-1.84,42539970,14476,53.40,2925,2985,2925,3890,2100,2995,2938.66,0.00,0,-702,3131,3062,3026,2957,2921,3045,2940,63,895,500,1850,5,1,12577506,370,-1.50,0.41,12,0.12,-1954.00,7227.00,9160,20230622,-67.90,2925,20240627,0.51,5130,-42.69,20240201,2925,0.51,20240627,8350,-64.79,20230628,2925,0.51,20240627,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240627,130404,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,2945,-50,5,-1.67,40624400,13825,51.00,2925,2985,2925,3890,2100,2995,2938.47,0.00,0,-575,3131,3062,3026,2957,2921,3045,2940,63,895,500,1850,5,1,12577506,370,-1.51,0.41,12,0.11,-1954.00,7227.00,9160,20230622,-67.85,2925,20240627,0.68,5130,-42.59,20240201,2925,0.68,20240627,8350,-64.73,20230628,2925,0.68,20240627,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240627,120406,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,2945,-50,5,-1.67,38041430,12949,47.76,2925,2985,2925,3890,2100,2995,2937.79,0.00,0,-722,3131,3062,3026,2957,2921,3045,2940,63,895,500,1850,5,1,12577506,370,-1.51,0.41,12,0.10,-1954.00,7227.00,9160,20230622,-67.85,2925,20240627,0.68,5130,-42.59,20240201,2925,0.68,20240627,8350,-64.73,20230628,2925,0.68,20240627,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240627,110405,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,2940,-55,5,-1.84,35391235,12048,44.44,2925,2985,2925,3890,2100,2995,2937.52,0.00,0,-598,3131,3062,3026,2957,2921,3045,2940,63,895,500,1850,5,1,12577506,370,-1.50,0.41,12,0.10,-1954.00,7227.00,9160,20230622,-67.90,2925,20240627,0.51,5130,-42.69,20240201,2925,0.51,20240627,8350,-64.79,20230628,2925,0.51,20240627,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240627,100405,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,2965,-30,5,-1.00,25172760,8570,31.61,2925,2985,2925,3890,2100,2995,2937.31,0.00,0,-381,3131,3062,3026,2957,2921,3045,2940,63,895,500,1850,5,1,12577506,373,-1.52,0.41,12,0.07,-1954.00,7227.00,9160,20230622,-67.63,2925,20240627,1.37,5130,-42.20,20240201,2925,1.37,20240627,8350,-64.49,20230628,2925,1.37,20240627,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240627,090405,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,2955,-40,5,-1.34,19577695,6679,24.64,2925,2985,2925,3890,2100,2995,2931.23,0.00,0,-307,3131,3062,3026,2957,2921,3045,2940,63,895,500,1850,5,1,12577506,372,-1.51,0.41,12,0.05,-1954.00,7227.00,9160,20230622,-67.74,2925,20240627,1.03,5130,-42.40,20240201,2925,1.03,20240627,8350,-64.61,20230628,2925,1.03,20240627,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240626,160404,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,2995,-80,5,-2.60,82070715,27109,255.77,3075,3095,2990,3995,2155,3075,3027.43,0.00,0,-882,3218,3146,3088,3016,2958,3140,3010,63,920,500,1900,5,1,12577506,377,-1.53,0.41,12,0.22,-1954.00,7227.00,9160,20230622,-67.30,2990,20240626,0.17,5130,-41.62,20240201,2990,0.17,20240626,8380,-64.26,20230626,2990,0.17,20240626,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240626,150405,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3005,-70,5,-2.28,73370485,24207,228.39,3075,3095,2990,3995,2155,3075,3030.96,0.00,0,-784,3218,3146,3088,3016,2958,3140,3010,63,920,500,1900,5,1,12577506,378,-1.54,0.42,12,0.19,-1954.00,7227.00,9160,20230622,-67.19,2990,20240626,0.50,5130,-41.42,20240201,2990,0.50,20240626,8380,-64.14,20230626,2990,0.50,20240626,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240626,140404,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3000,-75,5,-2.44,66916430,22057,208.10,3075,3095,2990,3995,2155,3075,3033.80,0.00,0,-369,3218,3146,3088,3016,2958,3140,3010,63,920,500,1900,5,1,12577506,377,-1.54,0.42,12,0.18,-1954.00,7227.00,9160,20230622,-67.25,2990,20240626,0.33,5130,-41.52,20240201,2990,0.33,20240626,8380,-64.20,20230626,2990,0.33,20240626,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240626,130406,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3025,-50,5,-1.63,39462435,12922,121.92,3075,3095,3025,3995,2155,3075,3053.90,0.00,0,97,3218,3146,3088,3016,2958,3140,3010,63,920,500,1900,5,1,12577506,380,-1.55,0.42,12,0.10,-1954.00,7227.00,9160,20230622,-66.98,3025,20240626,0.00,5130,-41.03,20240201,3025,0.00,20240626,8380,-63.90,20230626,3025,0.00,20240626,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240626,120404,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3040,-35,5,-1.14,32659855,10679,100.75,3075,3095,3025,3995,2155,3075,3058.33,0.00,0,67,3218,3146,3088,3016,2958,3140,3010,63,920,500,1900,5,1,12577506,382,-1.56,0.42,12,0.08,-1954.00,7227.00,9160,20230622,-66.81,3025,20240626,0.50,5130,-40.74,20240201,3025,0.50,20240626,8380,-63.72,20230626,3025,0.50,20240626,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240626,110405,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3055,-20,5,-0.65,29694030,9703,91.55,3075,3095,3025,3995,2155,3075,3060.29,0.00,0,215,3218,3146,3088,3016,2958,3140,3010,63,920,500,1900,5,1,12577506,384,-1.56,0.42,12,0.08,-1954.00,7227.00,9160,20230622,-66.65,3025,20240626,0.99,5130,-40.45,20240201,3025,0.99,20240626,8380,-63.54,20230626,3025,0.99,20240626,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240626,100404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3045,-30,5,-0.98,21212630,6915,65.24,3075,3095,3040,3995,2155,3075,3067.63,0.00,0,113,3218,3146,3088,3016,2958,3140,3010,63,920,500,1900,5,1,12577506,383,-1.56,0.42,12,0.05,-1954.00,7227.00,9160,20230622,-66.76,3030,20240625,0.50,5130,-40.64,20240201,3030,0.50,20240625,8380,-63.66,20230626,3030,0.50,20240625,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240626,090404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3075,0,3,0.00,61500,20,0.19,3075,3075,3075,3995,2155,3075,3075.00,0.00,0,0,3218,3146,3088,3016,2958,3140,3010,63,920,500,1900,5,1,12577506,387,-1.57,0.43,12,0.00,-1954.00,7227.00,9160,20230622,-66.43,3030,20240625,1.49,5130,-40.06,20240201,3030,1.49,20240625,8380,-63.31,20230626,3030,1.49,20240625,0.02,N,028080,500,62 억,,0,N,N,0,N,00,N
20240625,160403,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3075,-15,5,-0.49,32900320,10598,90.53,3075,3160,3030,4015,2165,3090,3104.39,0.00,0,-1047,3230,3160,3110,3040,2990,3135,3015,63,925,500,1910,5,1,12577506,387,-1.57,0.43,12,0.08,-1954.00,7227.00,9160,20230622,-66.43,3030,20240625,1.49,5130,-40.06,20240201,3030,1.49,20240625,8380,-63.31,20230626,3030,1.49,20240625,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240625,150404,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3095,5,2,0.16,28056980,9036,77.18,3075,3160,3030,4015,2165,3090,3105.02,0.00,0,-950,3230,3160,3110,3040,2990,3135,3015,63,925,500,1910,5,1,12577506,389,-1.58,0.43,12,0.07,-1954.00,7227.00,9160,20230622,-66.21,3030,20240625,2.15,5130,-39.67,20240201,3030,2.15,20240625,8380,-63.07,20230626,3030,2.15,20240625,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240625,140404,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3090,0,3,0.00,27809730,8956,76.50,3075,3160,3030,4015,2165,3090,3105.15,0.00,0,-911,3230,3160,3110,3040,2990,3135,3015,63,925,500,1910,5,1,12577506,389,-1.58,0.43,12,0.07,-1954.00,7227.00,9160,20230622,-66.27,3030,20240625,1.98,5130,-39.77,20240201,3030,1.98,20240625,8380,-63.13,20230626,3030,1.98,20240625,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240625,130404,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3095,5,2,0.16,25442940,8190,69.96,3075,3160,3030,4015,2165,3090,3106.59,0.00,0,-793,3230,3160,3110,3040,2990,3135,3015,63,925,500,1910,5,1,12577506,389,-1.58,0.43,12,0.07,-1954.00,7227.00,9160,20230622,-66.21,3030,20240625,2.15,5130,-39.67,20240201,3030,2.15,20240625,8380,-63.07,20230626,3030,2.15,20240625,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240625,120405,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3085,-5,5,-0.16,23316385,7505,64.11,3075,3160,3030,4015,2165,3090,3106.78,0.00,0,-639,3230,3160,3110,3040,2990,3135,3015,63,925,500,1910,5,1,12577506,388,-1.58,0.43,12,0.06,-1954.00,7227.00,9160,20230622,-66.32,3030,20240625,1.82,5130,-39.86,20240201,3030,1.82,20240625,8380,-63.19,20230626,3030,1.82,20240625,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240625,110407,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3090,0,3,0.00,18574700,5958,50.89,3075,3160,3030,4015,2165,3090,3117.61,0.00,0,-691,3230,3160,3110,3040,2990,3135,3015,63,925,500,1910,5,1,12577506,389,-1.58,0.43,12,0.05,-1954.00,7227.00,9160,20230622,-66.27,3030,20240625,1.98,5130,-39.77,20240201,3030,1.98,20240625,8380,-63.13,20230626,3030,1.98,20240625,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240625,100403,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3135,45,2,1.46,18043740,5788,49.44,3075,3160,3030,4015,2165,3090,3117.44,0.00,0,-628,3230,3160,3110,3040,2990,3135,3015,63,925,500,1910,5,1,12577506,394,-1.60,0.43,12,0.05,-1954.00,7227.00,9160,20230622,-65.78,3030,20240625,3.47,5130,-38.89,20240201,3030,3.47,20240625,8380,-62.59,20230626,3030,3.47,20240625,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240625,090404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3090,0,3,0.00,670365,218,1.86,3075,3090,3075,4015,2165,3090,3075.07,0.00,0,-1,3230,3160,3110,3040,2990,3135,3015,63,925,500,1910,5,1,12577506,389,-1.58,0.43,12,0.00,-1954.00,7227.00,9160,20230622,-66.27,3060,20240624,0.98,5130,-39.77,20240201,3060,0.98,20240624,8380,-63.13,20230626,3060,0.98,20240624,0.03,N,028080,500,62 억,,0,N,N,0,N,00,N
20240624,160403,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3090,-90,5,-2.83,35317440,11383,92.64,3180,3180,3060,4130,2230,3180,3102.65,0.00,0,-1335,3310,3245,3185,3120,3060,3215,3090,63,950,500,1970,5,1,12577506,389,-1.58,0.43,12,0.09,-1954.00,7227.00,9160,20230622,-66.27,3060,20240624,0.98,5130,-39.77,20240201,3060,0.98,20240624,8380,-63.13,20230626,3060,0.98,20240624,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240624,150403,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3085,-95,5,-2.99,31110710,10026,81.59,3180,3180,3060,4130,2230,3180,3103.00,0.00,0,-849,3310,3245,3185,3120,3060,3215,3090,63,950,500,1970,5,1,12577506,388,-1.58,0.43,12,0.08,-1954.00,7227.00,9160,20230622,-66.32,3060,20240624,0.82,5130,-39.86,20240201,3060,0.82,20240624,8380,-63.19,20230626,3060,0.82,20240624,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240624,140403,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3145,-35,5,-1.10,7538190,2399,19.52,3180,3180,3110,4130,2230,3180,3142.22,0.00,0,-470,3310,3245,3185,3120,3060,3215,3090,63,950,500,1970,5,1,12577506,396,-1.61,0.44,12,0.02,-1954.00,7227.00,9160,20230622,-65.67,3110,20240624,1.13,5130,-38.69,20240201,3110,1.13,20240624,8380,-62.47,20230626,3110,1.13,20240624,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240624,130402,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3120,-60,5,-1.89,7388090,2351,19.13,3180,3180,3110,4130,2230,3180,3142.53,0.00,0,-435,3310,3245,3185,3120,3060,3215,3090,63,950,500,1970,5,1,12577506,392,-1.60,0.43,12,0.02,-1954.00,7227.00,9160,20230622,-65.94,3110,20240624,0.32,5130,-39.18,20240201,3110,0.32,20240624,8380,-62.77,20230626,3110,0.32,20240624,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240624,120403,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3115,-65,5,-2.04,4642770,1477,12.02,3180,3180,3110,4130,2230,3180,3143.38,0.00,0,-153,3310,3245,3185,3120,3060,3215,3090,63,950,500,1970,5,1,12577506,392,-1.59,0.43,12,0.01,-1954.00,7227.00,9160,20230622,-65.99,3110,20240624,0.16,5130,-39.28,20240201,3110,0.16,20240624,8380,-62.83,20230626,3110,0.16,20240624,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240624,110404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3155,-25,5,-0.79,3072755,974,7.93,3180,3180,3130,4130,2230,3180,3154.78,0.00,0,-73,3310,3245,3185,3120,3060,3215,3090,63,950,500,1970,5,1,12577506,397,-1.61,0.44,12,0.01,-1954.00,7227.00,9160,20230622,-65.56,3125,20240621,0.96,5130,-38.50,20240201,3125,0.96,20240621,8380,-62.35,20230626,3125,0.96,20240621,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240624,100404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3160,-20,5,-0.63,1278180,406,3.30,3180,3180,3130,4130,2230,3180,3148.23,0.00,0,-46,3310,3245,3185,3120,3060,3215,3090,63,950,500,1970,5,1,12577506,397,-1.62,0.44,12,0.00,-1954.00,7227.00,9160,20230622,-65.50,3125,20240621,1.12,5130,-38.40,20240201,3125,1.12,20240621,8380,-62.29,20230626,3125,1.12,20240621,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240624,090403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3135,-45,5,-1.42,1133270,360,2.93,3180,3180,3135,4130,2230,3180,3147.97,0.00,0,-28,3310,3245,3185,3120,3060,3215,3090,63,950,500,1970,5,1,12577506,394,-1.60,0.43,12,0.00,-1954.00,7227.00,9160,20230622,-65.78,3125,20240621,0.32,5130,-38.89,20240201,3125,0.32,20240621,8380,-62.59,20230626,3125,0.32,20240621,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240621,160351,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3180,-70,5,-2.15,38943445,12288,107.65,3250,3250,3125,4225,2275,3250,3169.23,0.00,0,-1649,3310,3280,3250,3220,3190,3265,3205,63,975,500,2010,5,1,12577506,400,-1.63,0.44,12,0.10,-1954.00,7227.00,9160,20230622,-65.28,3125,20240621,1.76,5130,-38.01,20240201,3125,1.76,20240621,9160,-65.28,20230622,3125,1.76,20240621,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240621,150351,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3160,-90,5,-2.77,35318045,11138,97.57,3250,3250,3125,4225,2275,3250,3170.95,0.00,0,-1484,3310,3280,3250,3220,3190,3265,3205,63,975,500,2010,5,1,12577506,397,-1.62,0.44,12,0.09,-1954.00,7227.00,9160,20230622,-65.50,3125,20240621,1.12,5130,-38.40,20240201,3125,1.12,20240621,9160,-65.50,20230622,3125,1.12,20240621,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240621,140351,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3150,-100,5,-3.08,33520890,10567,92.57,3250,3250,3125,4225,2275,3250,3172.22,0.00,0,-1175,3310,3280,3250,3220,3190,3265,3205,63,975,500,2010,5,1,12577506,396,-1.61,0.44,12,0.08,-1954.00,7227.00,9160,20230622,-65.61,3125,20240621,0.80,5130,-38.60,20240201,3125,0.80,20240621,9160,-65.61,20230622,3125,0.80,20240621,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240621,130352,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3180,-70,5,-2.15,31914125,10058,88.11,3250,3250,3125,4225,2275,3250,3173.01,0.00,0,-1104,3310,3280,3250,3220,3190,3265,3205,63,975,500,2010,5,1,12577506,400,-1.63,0.44,12,0.08,-1954.00,7227.00,9160,20230622,-65.28,3125,20240621,1.76,5130,-38.01,20240201,3125,1.76,20240621,9160,-65.28,20230622,3125,1.76,20240621,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240621,120353,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3150,-100,5,-3.08,27640205,8707,76.28,3250,3250,3125,4225,2275,3250,3174.48,0.00,0,-924,3310,3280,3250,3220,3190,3265,3205,63,975,500,2010,5,1,12577506,396,-1.61,0.44,12,0.07,-1954.00,7227.00,9160,20230622,-65.61,3125,20240621,0.80,5130,-38.60,20240201,3125,0.80,20240621,9160,-65.61,20230622,3125,0.80,20240621,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240621,110352,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3190,-60,5,-1.85,16994680,5326,46.66,3250,3250,3160,4225,2275,3250,3190.89,0.00,0,-617,3310,3280,3250,3220,3190,3265,3205,63,975,500,2010,5,1,12577506,401,-1.63,0.44,12,0.04,-1954.00,7227.00,9160,20230622,-65.17,3160,20240621,0.95,5130,-37.82,20240201,3160,0.95,20240621,9160,-65.17,20230622,3160,0.95,20240621,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240621,100350,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3205,-45,5,-1.38,6342880,1977,17.32,3250,3250,3190,4225,2275,3250,3208.34,0.00,0,-71,3310,3280,3250,3220,3190,3265,3205,63,975,500,2010,5,1,12577506,403,-1.64,0.44,12,0.02,-1954.00,7227.00,9160,20230622,-65.01,3190,20240621,0.47,5130,-37.52,20240201,3190,0.47,20240621,9160,-65.01,20230622,3190,0.47,20240621,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240621,090353,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3245,-5,5,-0.15,207985,64,0.56,3250,3250,3245,4225,2275,3250,3249.77,0.00,0,-12,3310,3280,3250,3220,3190,3265,3205,63,975,500,2010,5,1,12577506,408,-1.66,0.45,12,0.00,-1954.00,7227.00,9160,20230622,-64.57,3220,20240620,0.78,5130,-36.74,20240201,3220,0.78,20240620,9160,-64.57,20230622,3220,0.78,20240620,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240620,160351,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3250,-10,5,-0.31,37046685,11415,124.92,3280,3280,3220,4235,2285,3260,3245.44,0.00,0,-1023,3383,3321,3288,3226,3193,3305,3210,63,975,500,2020,5,1,12577506,409,-1.66,0.45,12,0.09,-1954.00,7227.00,9160,20230622,-64.52,3220,20240620,0.93,5130,-36.65,20240201,3220,0.93,20240620,9160,-64.52,20230622,3220,0.93,20240620,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240620,150351,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3235,-25,5,-0.77,36557425,11264,123.27,3280,3280,3220,4235,2285,3260,3245.51,0.00,0,-981,3383,3321,3288,3226,3193,3305,3210,63,975,500,2020,5,1,12577506,407,-1.66,0.45,12,0.09,-1954.00,7227.00,9160,20230622,-64.68,3220,20240620,0.47,5130,-36.94,20240201,3220,0.47,20240620,9160,-64.68,20230622,3220,0.47,20240620,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240620,140350,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3240,-20,5,-0.61,34954205,10770,117.86,3280,3280,3220,4235,2285,3260,3245.52,0.00,0,-759,3383,3321,3288,3226,3193,3305,3210,63,975,500,2020,5,1,12577506,408,-1.66,0.45,12,0.09,-1954.00,7227.00,9160,20230622,-64.63,3220,20240620,0.62,5130,-36.84,20240201,3220,0.62,20240620,9160,-64.63,20230622,3220,0.62,20240620,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240620,130352,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3225,-35,5,-1.07,33688690,10380,113.59,3280,3280,3220,4235,2285,3260,3245.54,0.00,0,-622,3383,3321,3288,3226,3193,3305,3210,63,975,500,2020,5,1,12577506,406,-1.65,0.45,12,0.08,-1954.00,7227.00,9160,20230622,-64.79,3220,20240620,0.16,5130,-37.13,20240201,3220,0.16,20240620,9160,-64.79,20230622,3220,0.16,20240620,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240620,120351,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3270,10,2,0.31,14173570,4353,47.64,3280,3280,3245,4235,2285,3260,3256.05,0.00,0,-245,3383,3321,3288,3226,3193,3305,3210,63,975,500,2020,5,1,12577506,411,-1.67,0.45,12,0.03,-1954.00,7227.00,9160,20230622,-64.30,3230,20240618,1.24,5130,-36.26,20240201,3230,1.24,20240618,9160,-64.30,20230622,3230,1.24,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240620,110352,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3275,15,2,0.46,13876195,4262,46.64,3280,3280,3245,4235,2285,3260,3255.79,0.00,0,-205,3383,3321,3288,3226,3193,3305,3210,63,975,500,2020,5,1,12577506,412,-1.68,0.45,12,0.03,-1954.00,7227.00,9160,20230622,-64.25,3230,20240618,1.39,5130,-36.16,20240201,3230,1.39,20240618,9160,-64.25,20230622,3230,1.39,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240620,100352,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3260,0,3,0.00,12537945,3851,42.14,3280,3280,3245,4235,2285,3260,3255.76,0.00,0,-56,3383,3321,3288,3226,3193,3305,3210,63,975,500,2020,5,1,12577506,410,-1.67,0.45,12,0.03,-1954.00,7227.00,9160,20230622,-64.41,3230,20240618,0.93,5130,-36.45,20240201,3230,0.93,20240618,9160,-64.41,20230622,3230,0.93,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240620,090356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3260,0,3,0.00,812760,249,2.72,3280,3280,3260,4235,2285,3260,3264.10,0.00,0,-4,3383,3321,3288,3226,3193,3305,3210,63,975,500,2020,5,1,12577506,410,-1.67,0.45,12,0.00,-1954.00,7227.00,9160,20230622,-64.41,3230,20240618,0.93,5130,-36.45,20240201,3230,0.93,20240618,9160,-64.41,20230622,3230,0.93,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240619,160349,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3260,-60,5,-1.81,28659790,8730,106.01,3300,3350,3255,4315,2325,3320,3282.91,0.00,0,-1162,3386,3352,3291,3257,3196,3370,3275,63,995,500,2050,5,1,12577506,410,-1.67,0.45,12,0.07,-1954.00,7227.00,9160,20230622,-64.41,3230,20240618,0.93,5130,-36.45,20240201,3230,0.93,20240618,9160,-64.41,20230622,3230,0.93,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240619,150349,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3310,-10,5,-0.30,27868330,8488,103.07,3300,3350,3255,4315,2325,3320,3283.26,0.00,0,-1027,3386,3352,3291,3257,3196,3370,3275,63,995,500,2050,5,1,12577506,416,-1.69,0.46,12,0.07,-1954.00,7227.00,9160,20230622,-63.86,3230,20240618,2.48,5130,-35.48,20240201,3230,2.48,20240618,9160,-63.86,20230622,3230,2.48,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240619,140352,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3310,-10,5,-0.30,20257325,6163,74.84,3300,3350,3255,4315,2325,3320,3286.93,0.00,0,-795,3386,3352,3291,3257,3196,3370,3275,63,995,500,2050,5,1,12577506,416,-1.69,0.46,12,0.05,-1954.00,7227.00,9160,20230622,-63.86,3230,20240618,2.48,5130,-35.48,20240201,3230,2.48,20240618,9160,-63.86,20230622,3230,2.48,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240619,130350,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3295,-25,5,-0.75,16985150,5174,62.83,3300,3350,3255,4315,2325,3320,3282.79,0.00,0,-660,3386,3352,3291,3257,3196,3370,3275,63,995,500,2050,5,1,12577506,414,-1.69,0.46,12,0.04,-1954.00,7227.00,9160,20230622,-64.03,3230,20240618,2.01,5130,-35.77,20240201,3230,2.01,20240618,9160,-64.03,20230622,3230,2.01,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240619,120348,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3315,-5,5,-0.15,16192825,4934,59.91,3300,3350,3255,4315,2325,3320,3281.89,0.00,0,-615,3386,3352,3291,3257,3196,3370,3275,63,995,500,2050,5,1,12577506,417,-1.70,0.46,12,0.04,-1954.00,7227.00,9160,20230622,-63.81,3230,20240618,2.63,5130,-35.38,20240201,3230,2.63,20240618,9160,-63.81,20230622,3230,2.63,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240619,110351,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3285,-35,5,-1.05,10631800,3247,39.43,3300,3300,3255,4315,2325,3320,3274.35,0.00,0,-377,3386,3352,3291,3257,3196,3370,3275,63,995,500,2050,5,1,12577506,413,-1.68,0.45,12,0.03,-1954.00,7227.00,9160,20230622,-64.14,3230,20240618,1.70,5130,-35.96,20240201,3230,1.70,20240618,9160,-64.14,20230622,3230,1.70,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240619,100352,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3270,-50,5,-1.51,4464215,1365,16.58,3300,3300,3255,4315,2325,3320,3270.49,0.00,0,-103,3386,3352,3291,3257,3196,3370,3275,63,995,500,2050,5,1,12577506,411,-1.67,0.45,12,0.01,-1954.00,7227.00,9160,20230622,-64.30,3230,20240618,1.24,5130,-36.26,20240201,3230,1.24,20240618,9160,-64.30,20230622,3230,1.24,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240619,090356,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3290,-30,5,-0.90,655550,199,2.42,3300,3300,3290,4315,2325,3320,3294.22,0.00,0,-3,3386,3352,3291,3257,3196,3370,3275,63,995,500,2050,5,1,12577506,414,-1.68,0.46,12,0.00,-1954.00,7227.00,9160,20230622,-64.08,3230,20240618,1.86,5130,-35.87,20240201,3230,1.86,20240618,9160,-64.08,20230622,3230,1.86,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240618,160348,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3320,15,2,0.45,26403820,8061,91.86,3310,3325,3230,4295,2315,3305,3275.50,0.00,0,-1400,3381,3342,3321,3282,3261,3332,3272,63,990,500,2040,5,1,12577506,418,-1.70,0.46,12,0.06,-1954.00,7227.00,9160,20230622,-63.76,3230,20240618,2.79,5130,-35.28,20240201,3230,2.79,20240618,9160,-63.76,20230622,3230,2.79,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240618,150346,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3250,-55,5,-1.66,23667855,7224,82.32,3310,3325,3250,4295,2315,3305,3276.28,0.00,0,-1226,3381,3342,3321,3282,3261,3332,3272,63,990,500,2040,5,1,12577506,409,-1.66,0.45,12,0.06,-1954.00,7227.00,9160,20230622,-64.52,3250,20240618,0.00,5130,-36.65,20240201,3250,0.00,20240618,9160,-64.52,20230622,3250,0.00,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240618,140346,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3270,-35,5,-1.06,14544610,4424,50.42,3310,3325,3265,4295,2315,3305,3287.66,0.00,0,-957,3381,3342,3321,3282,3261,3332,3272,63,990,500,2040,5,1,12577506,411,-1.67,0.45,12,0.04,-1954.00,7227.00,9160,20230622,-64.30,3265,20240618,0.15,5130,-36.26,20240201,3265,0.15,20240618,9160,-64.30,20230622,3265,0.15,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240618,130350,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3280,-25,5,-0.76,6903715,2094,23.86,3310,3325,3265,4295,2315,3305,3296.90,0.00,0,-669,3381,3342,3321,3282,3261,3332,3272,63,990,500,2040,5,1,12577506,413,-1.68,0.45,12,0.02,-1954.00,7227.00,9160,20230622,-64.19,3265,20240618,0.46,5130,-36.06,20240201,3265,0.46,20240618,9160,-64.19,20230622,3265,0.46,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240618,120349,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3270,-35,5,-1.06,6424325,1948,22.20,3310,3325,3270,4295,2315,3305,3297.91,0.00,0,-630,3381,3342,3321,3282,3261,3332,3272,63,990,500,2040,5,1,12577506,411,-1.67,0.45,12,0.02,-1954.00,7227.00,9160,20230622,-64.30,3270,20240618,0.00,5130,-36.26,20240201,3270,0.00,20240618,9160,-64.30,20230622,3270,0.00,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240618,110347,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3275,-30,5,-0.91,5341340,1618,18.44,3310,3325,3275,4295,2315,3305,3301.20,0.00,0,-457,3381,3342,3321,3282,3261,3332,3272,63,990,500,2040,5,1,12577506,412,-1.68,0.45,12,0.01,-1954.00,7227.00,9160,20230622,-64.25,3275,20240618,0.00,5130,-36.16,20240201,3275,0.00,20240618,9160,-64.25,20230622,3275,0.00,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240618,100348,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3305,0,3,0.00,2075125,626,7.13,3310,3325,3290,4295,2315,3305,3314.90,0.00,0,-202,3381,3342,3321,3282,3261,3332,3272,63,990,500,2040,5,1,12577506,416,-1.69,0.46,12,0.00,-1954.00,7227.00,9160,20230622,-63.92,3290,20240618,0.46,5130,-35.58,20240201,3290,0.46,20240618,9160,-63.92,20230622,3290,0.46,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240618,090352,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3290,-15,5,-0.45,152215,46,0.52,3310,3310,3290,4295,2315,3305,3309.02,0.00,0,-7,3381,3342,3321,3282,3261,3332,3272,63,990,500,2040,5,1,12577506,414,-1.68,0.46,12,0.00,-1954.00,7227.00,9160,20230622,-64.08,3290,20240618,0.00,5130,-35.87,20240201,3290,0.00,20240618,9160,-64.08,20230622,3290,0.00,20240618,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240617,160346,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3305,-40,5,-1.20,28975660,8750,86.49,3325,3360,3300,4345,2345,3345,3311.51,0.00,0,-1294,3441,3392,3356,3307,3271,3375,3290,63,1000,500,2070,5,1,12577506,416,-1.69,0.46,12,0.07,-1954.00,7227.00,9160,20230622,-63.92,3300,20240617,0.15,5130,-35.58,20240201,3300,0.15,20240617,9160,-63.92,20230622,3300,0.15,20240617,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240617,150350,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3305,-40,5,-1.20,22757950,6867,67.88,3325,3360,3300,4345,2345,3345,3314.10,0.00,0,-1045,3441,3392,3356,3307,3271,3375,3290,63,1000,500,2070,5,1,12577506,416,-1.69,0.46,12,0.05,-1954.00,7227.00,9160,20230622,-63.92,3300,20240617,0.15,5130,-35.58,20240201,3300,0.15,20240617,9160,-63.92,20230622,3300,0.15,20240617,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240617,140345,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3305,-40,5,-1.20,19546535,5895,58.27,3325,3360,3300,4345,2345,3345,3315.78,0.00,0,-878,3441,3392,3356,3307,3271,3375,3290,63,1000,500,2070,5,1,12577506,416,-1.69,0.46,12,0.05,-1954.00,7227.00,9160,20230622,-63.92,3300,20240617,0.15,5130,-35.58,20240201,3300,0.15,20240617,9160,-63.92,20230622,3300,0.15,20240617,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240617,130344,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3305,-40,5,-1.20,11836915,3565,35.24,3325,3360,3305,4345,2345,3345,3320.31,0.00,0,-560,3441,3392,3356,3307,3271,3375,3290,63,1000,500,2070,5,1,12577506,416,-1.69,0.46,12,0.03,-1954.00,7227.00,9160,20230622,-63.92,3305,20240617,0.00,5130,-35.58,20240201,3305,0.00,20240617,9160,-63.92,20230622,3305,0.00,20240617,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240617,120345,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3325,-20,5,-0.60,10687160,3218,31.81,3325,3360,3305,4345,2345,3345,3321.06,0.00,0,-489,3441,3392,3356,3307,3271,3375,3290,63,1000,500,2070,5,1,12577506,418,-1.70,0.46,12,0.03,-1954.00,7227.00,9160,20230622,-63.70,3305,20240617,0.61,5130,-35.19,20240201,3305,0.61,20240617,9160,-63.70,20230622,3305,0.61,20240617,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240617,110343,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3315,-30,5,-0.90,8988280,2705,26.74,3325,3360,3310,4345,2345,3345,3322.84,0.00,0,-386,3441,3392,3356,3307,3271,3375,3290,63,1000,500,2070,5,1,12577506,417,-1.70,0.46,12,0.02,-1954.00,7227.00,9160,20230622,-63.81,3310,20240617,0.15,5130,-35.38,20240201,3310,0.15,20240617,9160,-63.81,20230622,3310,0.15,20240617,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240617,100345,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3335,-10,5,-0.30,5267200,1583,15.65,3325,3360,3315,4345,2345,3345,3327.35,0.00,0,-229,3441,3392,3356,3307,3271,3375,3290,63,1000,500,2070,5,1,12577506,419,-1.71,0.46,12,0.01,-1954.00,7227.00,9160,20230622,-63.59,3315,20240617,0.60,5130,-34.99,20240201,3315,0.60,20240617,9160,-63.59,20230622,3315,0.60,20240617,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240617,090346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3330,-15,5,-0.45,405680,122,1.21,3325,3340,3325,4345,2345,3345,3325.25,0.00,0,-119,3441,3392,3356,3307,3271,3375,3290,63,1000,500,2070,5,1,12577506,419,-1.70,0.46,12,0.00,-1954.00,7227.00,9160,20230622,-63.65,3320,20240614,0.30,5130,-35.09,20240201,3320,0.30,20240614,9160,-63.65,20230622,3320,0.30,20240614,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240614,160317,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3345,-30,5,-0.89,33846255,10117,87.26,3355,3405,3320,4385,2365,3375,3345.48,0.00,0,-1780,3518,3446,3408,3336,3298,3427,3317,63,1010,500,2090,5,1,12577506,421,-1.71,0.46,12,0.08,-1954.00,7227.00,9160,20230622,-63.48,3320,20240614,0.75,5130,-34.80,20240201,3320,0.75,20240614,9160,-63.48,20230622,3320,0.75,20240614,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240614,150318,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3335,-40,5,-1.19,32281750,9648,83.22,3355,3405,3320,4385,2365,3375,3345.95,0.00,0,-1641,3518,3446,3408,3336,3298,3427,3317,63,1010,500,2090,5,1,12577506,419,-1.71,0.46,12,0.08,-1954.00,7227.00,9160,20230622,-63.59,3320,20240614,0.45,5130,-34.99,20240201,3320,0.45,20240614,9160,-63.59,20230622,3320,0.45,20240614,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240614,140318,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3325,-50,5,-1.48,28976435,8655,74.65,3355,3405,3320,4385,2365,3375,3347.94,0.00,0,-1494,3518,3446,3408,3336,3298,3427,3317,63,1010,500,2090,5,1,12577506,418,-1.70,0.46,12,0.07,-1954.00,7227.00,9160,20230622,-63.70,3320,20240614,0.15,5130,-35.19,20240201,3320,0.15,20240614,9160,-63.70,20230622,3320,0.15,20240614,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240614,130318,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3335,-40,5,-1.19,25107205,7493,64.63,3355,3405,3320,4385,2365,3375,3350.75,0.00,0,-1355,3518,3446,3408,3336,3298,3427,3317,63,1010,500,2090,5,1,12577506,419,-1.71,0.46,12,0.06,-1954.00,7227.00,9160,20230622,-63.59,3320,20240614,0.45,5130,-34.99,20240201,3320,0.45,20240614,9160,-63.59,20230622,3320,0.45,20240614,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240614,120320,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3330,-45,5,-1.33,23903785,7132,61.51,3355,3405,3320,4385,2365,3375,3351.62,0.00,0,-1283,3518,3446,3408,3336,3298,3427,3317,63,1010,500,2090,5,1,12577506,419,-1.70,0.46,12,0.06,-1954.00,7227.00,9160,20230622,-63.65,3320,20240614,0.30,5130,-35.09,20240201,3320,0.30,20240614,9160,-63.65,20230622,3320,0.30,20240614,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240614,110339,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3330,-45,5,-1.33,17032880,5069,43.72,3355,3405,3320,4385,2365,3375,3360.21,0.00,0,-1077,3518,3446,3408,3336,3298,3427,3317,63,1010,500,2090,5,1,12577506,419,-1.70,0.46,12,0.04,-1954.00,7227.00,9160,20230622,-63.65,3320,20240614,0.30,5130,-35.09,20240201,3320,0.30,20240614,9160,-63.65,20230622,3320,0.30,20240614,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240614,100339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3365,-10,5,-0.30,4083500,1211,10.45,3355,3405,3355,4385,2365,3375,3372.01,0.00,0,-356,3518,3446,3408,3336,3298,3427,3317,63,1010,500,2090,5,1,12577506,423,-1.72,0.47,12,0.01,-1954.00,7227.00,9160,20230622,-63.26,3350,20240612,0.45,5130,-34.41,20240201,3350,0.45,20240612,9160,-63.26,20230622,3350,0.45,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240614,090341,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3400,25,2,0.74,422775,126,1.09,3355,3400,3355,4385,2365,3375,3355.36,0.00,0,-1,3518,3446,3408,3336,3298,3427,3317,63,1010,500,2090,5,1,12577506,428,-1.74,0.47,12,0.00,-1954.00,7227.00,9160,20230622,-62.88,3350,20240612,1.49,5130,-33.72,20240201,3350,1.49,20240612,9160,-62.88,20230622,3350,1.49,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240613,160336,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3375,-55,5,-1.60,39321405,11594,96.34,3480,3480,3370,4455,2405,3430,3391.53,0.00,0,-1362,3510,3470,3410,3370,3310,3440,3340,63,1025,500,2120,5,1,12577506,424,-1.73,0.47,12,0.09,-1954.00,7227.00,9160,20230622,-63.16,3350,20240612,0.75,5130,-34.21,20240201,3350,0.75,20240612,9160,-63.16,20230622,3350,0.75,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240613,150344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3395,-35,5,-1.02,35073555,10337,85.89,3480,3480,3370,4455,2405,3430,3393.01,0.00,0,-1508,3510,3470,3410,3370,3310,3440,3340,63,1025,500,2120,5,1,12577506,427,-1.74,0.47,12,0.08,-1954.00,7227.00,9160,20230622,-62.94,3350,20240612,1.34,5130,-33.82,20240201,3350,1.34,20240612,9160,-62.94,20230622,3350,1.34,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240613,140338,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3390,-40,5,-1.17,29980195,8829,73.36,3480,3480,3370,4455,2405,3430,3395.65,0.00,0,-1284,3510,3470,3410,3370,3310,3440,3340,63,1025,500,2120,5,1,12577506,426,-1.73,0.47,12,0.07,-1954.00,7227.00,9160,20230622,-62.99,3350,20240612,1.19,5130,-33.92,20240201,3350,1.19,20240612,9160,-62.99,20230622,3350,1.19,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240613,130340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3400,-30,5,-0.87,14019435,4129,34.31,3480,3480,3370,4455,2405,3430,3395.36,0.00,0,-652,3510,3470,3410,3370,3310,3440,3340,63,1025,500,2120,5,1,12577506,428,-1.74,0.47,12,0.03,-1954.00,7227.00,9160,20230622,-62.88,3350,20240612,1.49,5130,-33.72,20240201,3350,1.49,20240612,9160,-62.88,20230622,3350,1.49,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240613,120340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3400,-30,5,-0.87,13951435,4109,34.14,3480,3480,3370,4455,2405,3430,3395.34,0.00,0,-632,3510,3470,3410,3370,3310,3440,3340,63,1025,500,2120,5,1,12577506,428,-1.74,0.47,12,0.03,-1954.00,7227.00,9160,20230622,-62.88,3350,20240612,1.49,5130,-33.72,20240201,3350,1.49,20240612,9160,-62.88,20230622,3350,1.49,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240613,110336,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3395,-35,5,-1.02,10450285,3077,25.57,3480,3480,3370,4455,2405,3430,3396.26,0.00,0,-397,3510,3470,3410,3370,3310,3440,3340,63,1025,500,2120,5,1,12577506,427,-1.74,0.47,12,0.02,-1954.00,7227.00,9160,20230622,-62.94,3350,20240612,1.34,5130,-33.82,20240201,3350,1.34,20240612,9160,-62.94,20230622,3350,1.34,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240613,100337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3375,-55,5,-1.60,7159205,2109,17.52,3480,3480,3370,4455,2405,3430,3394.60,0.00,0,-177,3510,3470,3410,3370,3310,3440,3340,63,1025,500,2120,5,1,12577506,424,-1.73,0.47,12,0.02,-1954.00,7227.00,9160,20230622,-63.16,3350,20240612,0.75,5130,-34.21,20240201,3350,0.75,20240612,9160,-63.16,20230622,3350,0.75,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240613,090340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3465,35,2,1.02,100890,29,0.24,3480,3480,3465,4455,2405,3430,3478.97,0.00,0,-6,3510,3470,3410,3370,3310,3440,3340,63,1025,500,2120,5,1,12577506,436,-1.77,0.48,12,0.00,-1954.00,7227.00,9160,20230622,-62.17,3350,20240612,3.43,5130,-32.46,20240201,3350,3.43,20240612,9160,-62.17,20230622,3350,3.43,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240612,160334,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3430,5,2,0.15,39324095,11565,80.01,3450,3450,3350,4450,2400,3425,3400.27,0.00,0,-678,3638,3531,3463,3356,3288,3497,3322,63,1025,500,2120,5,1,12577506,431,-1.76,0.47,12,0.09,-1954.00,7227.00,9160,20230622,-62.55,3350,20240612,2.39,5130,-33.14,20240201,3350,2.39,20240612,9160,-62.55,20230622,3350,2.39,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240612,150341,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3410,-15,5,-0.44,35648705,10487,72.55,3450,3450,3350,4450,2400,3425,3399.32,0.00,0,-1069,3638,3531,3463,3356,3288,3497,3322,63,1025,500,2120,5,1,12577506,429,-1.75,0.47,12,0.08,-1954.00,7227.00,9160,20230622,-62.77,3350,20240612,1.79,5130,-33.53,20240201,3350,1.79,20240612,9160,-62.77,20230622,3350,1.79,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240612,140336,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3420,-5,5,-0.15,33526425,9865,68.25,3450,3450,3350,4450,2400,3425,3398.52,0.00,0,-967,3638,3531,3463,3356,3288,3497,3322,63,1025,500,2120,5,1,12577506,430,-1.75,0.47,12,0.08,-1954.00,7227.00,9160,20230622,-62.66,3350,20240612,2.09,5130,-33.33,20240201,3350,2.09,20240612,9160,-62.66,20230622,3350,2.09,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240612,130336,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3395,-30,5,-0.88,32904590,9683,66.99,3450,3450,3350,4450,2400,3425,3398.18,0.00,0,-863,3638,3531,3463,3356,3288,3497,3322,63,1025,500,2120,5,1,12577506,427,-1.74,0.47,12,0.08,-1954.00,7227.00,9160,20230622,-62.94,3350,20240612,1.34,5130,-33.82,20240201,3350,1.34,20240612,9160,-62.94,20230622,3350,1.34,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240612,120336,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3390,-35,5,-1.02,32642815,9606,66.46,3450,3450,3350,4450,2400,3425,3398.17,0.00,0,-840,3638,3531,3463,3356,3288,3497,3322,63,1025,500,2120,5,1,12577506,426,-1.73,0.47,12,0.08,-1954.00,7227.00,9160,20230622,-62.99,3350,20240612,1.19,5130,-33.92,20240201,3350,1.19,20240612,9160,-62.99,20230622,3350,1.19,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240612,110335,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3385,-40,5,-1.17,18453760,5443,37.66,3450,3450,3350,4450,2400,3425,3390.37,0.00,0,2,3638,3531,3463,3356,3288,3497,3322,63,1025,500,2120,5,1,12577506,426,-1.73,0.47,12,0.04,-1954.00,7227.00,9160,20230622,-63.05,3350,20240612,1.04,5130,-34.02,20240201,3350,1.04,20240612,9160,-63.05,20230622,3350,1.04,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240612,100335,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3430,5,2,0.15,12835420,3789,26.21,3450,3450,3350,4450,2400,3425,3387.55,0.00,0,189,3638,3531,3463,3356,3288,3497,3322,63,1025,500,2120,5,1,12577506,431,-1.76,0.47,12,0.03,-1954.00,7227.00,9160,20230622,-62.55,3350,20240612,2.39,5130,-33.14,20240201,3350,2.39,20240612,9160,-62.55,20230622,3350,2.39,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240612,090335,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3350,-75,5,-2.19,5537055,1642,11.36,3450,3450,3350,4450,2400,3425,3372.14,0.00,0,187,3638,3531,3463,3356,3288,3497,3322,63,1025,500,2120,5,1,12577506,421,-1.71,0.46,12,0.01,-1954.00,7227.00,9160,20230622,-63.43,3350,20240612,0.00,5130,-34.70,20240201,3350,0.00,20240612,9160,-63.43,20230622,3350,0.00,20240612,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240610,160332,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3410,-35,5,-1.02,22362825,6559,65.97,3460,3460,3380,4475,2415,3445,3409.49,0.00,0,-1931,3515,3480,3455,3420,3395,3467,3407,63,1030,500,2130,5,1,12577506,429,-1.75,0.47,12,0.05,-1954.00,7227.00,9160,20230622,-62.77,3380,20240610,0.89,5130,-33.53,20240201,3380,0.89,20240610,9160,-62.77,20230622,3380,0.89,20240610,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240610,150335,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3425,-20,5,-0.58,19786240,5805,58.39,3460,3460,3380,4475,2415,3445,3408.48,0.00,0,-1660,3515,3480,3455,3420,3395,3467,3407,63,1030,500,2130,5,1,12577506,431,-1.75,0.47,12,0.05,-1954.00,7227.00,9160,20230622,-62.61,3380,20240610,1.33,5130,-33.24,20240201,3380,1.33,20240610,9160,-62.61,20230622,3380,1.33,20240610,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240610,140333,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3400,-45,5,-1.31,19583965,5746,57.80,3460,3460,3380,4475,2415,3445,3408.28,0.00,0,-1646,3515,3480,3455,3420,3395,3467,3407,63,1030,500,2130,5,1,12577506,428,-1.74,0.47,12,0.05,-1954.00,7227.00,9160,20230622,-62.88,3380,20240610,0.59,5130,-33.72,20240201,3380,0.59,20240610,9160,-62.88,20230622,3380,0.59,20240610,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240610,130333,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3430,-15,5,-0.44,16600480,4873,49.01,3460,3460,3380,4475,2415,3445,3406.62,0.00,0,-1454,3515,3480,3455,3420,3395,3467,3407,63,1030,500,2130,5,1,12577506,431,-1.76,0.47,12,0.04,-1954.00,7227.00,9160,20230622,-62.55,3380,20240610,1.48,5130,-33.14,20240201,3380,1.48,20240610,9160,-62.55,20230622,3380,1.48,20240610,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240610,120333,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3435,-10,5,-0.29,15827225,4646,46.73,3460,3460,3380,4475,2415,3445,3406.63,0.00,0,-1459,3515,3480,3455,3420,3395,3467,3407,63,1030,500,2130,5,1,12577506,432,-1.76,0.48,12,0.04,-1954.00,7227.00,9160,20230622,-62.50,3380,20240610,1.63,5130,-33.04,20240201,3380,1.63,20240610,9160,-62.50,20230622,3380,1.63,20240610,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240610,110335,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3400,-45,5,-1.31,10916560,3210,32.29,3460,3460,3380,4475,2415,3445,3400.80,0.00,0,-1250,3515,3480,3455,3420,3395,3467,3407,63,1030,500,2130,5,1,12577506,428,-1.74,0.47,12,0.03,-1954.00,7227.00,9160,20230622,-62.88,3380,20240610,0.59,5130,-33.72,20240201,3380,0.59,20240610,9160,-62.88,20230622,3380,0.59,20240610,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240610,100335,57,100.00,KOSDAQ,신저가,컴퓨터서비스,N,N,N,N, ,N,3390,-55,5,-1.60,6997950,2057,20.69,3460,3460,3380,4475,2415,3445,3402.02,0.00,0,-1154,3515,3480,3455,3420,3395,3467,3407,63,1030,500,2130,5,1,12577506,426,-1.73,0.47,12,0.02,-1954.00,7227.00,9160,20230622,-62.99,3380,20240610,0.30,5130,-33.92,20240201,3380,0.30,20240610,9160,-62.99,20230622,3380,0.30,20240610,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240610,090339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3445,0,3,0.00,438905,127,1.28,3460,3460,3445,4475,2415,3445,3455.94,0.00,0,-98,3515,3480,3455,3420,3395,3467,3407,63,1030,500,2130,5,1,12577506,433,-1.76,0.48,12,0.00,-1954.00,7227.00,9160,20230622,-62.39,3400,20240530,1.32,5130,-32.85,20240201,3400,1.32,20240530,9160,-62.39,20230622,3400,1.32,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240607,160343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3445,-15,5,-0.43,34289430,9942,74.43,3485,3490,3430,4495,2425,3460,3448.95,0.00,0,-984,3603,3531,3478,3406,3353,3505,3380,63,1035,500,2140,5,1,12577506,433,-1.76,0.48,12,0.08,-1954.00,7227.00,9160,20230622,-62.39,3400,20240530,1.32,5130,-32.85,20240201,3400,1.32,20240530,9160,-62.39,20230622,3400,1.32,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240607,150346,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3435,-25,5,-0.72,30331785,8791,65.82,3485,3490,3430,4495,2425,3460,3450.32,0.00,0,-999,3603,3531,3478,3406,3353,3505,3380,63,1035,500,2140,5,1,12577506,432,-1.76,0.48,12,0.07,-1954.00,7227.00,9160,20230622,-62.50,3400,20240530,1.03,5130,-33.04,20240201,3400,1.03,20240530,9160,-62.50,20230622,3400,1.03,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240607,140343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3445,-15,5,-0.43,17678565,5104,38.21,3485,3490,3430,4495,2425,3460,3463.67,0.00,0,-686,3603,3531,3478,3406,3353,3505,3380,63,1035,500,2140,5,1,12577506,433,-1.76,0.48,12,0.04,-1954.00,7227.00,9160,20230622,-62.39,3400,20240530,1.32,5130,-32.85,20240201,3400,1.32,20240530,9160,-62.39,20230622,3400,1.32,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240607,130344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3450,-10,5,-0.29,13267120,3821,28.61,3485,3490,3430,4495,2425,3460,3472.16,0.00,0,-537,3603,3531,3478,3406,3353,3505,3380,63,1035,500,2140,5,1,12577506,434,-1.77,0.48,12,0.03,-1954.00,7227.00,9160,20230622,-62.34,3400,20240530,1.47,5130,-32.75,20240201,3400,1.47,20240530,9160,-62.34,20230622,3400,1.47,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240607,120344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3465,5,2,0.14,9965670,2866,21.46,3485,3490,3430,4495,2425,3460,3477.21,0.00,0,-575,3603,3531,3478,3406,3353,3505,3380,63,1035,500,2140,5,1,12577506,436,-1.77,0.48,12,0.02,-1954.00,7227.00,9160,20230622,-62.17,3400,20240530,1.91,5130,-32.46,20240201,3400,1.91,20240530,9160,-62.17,20230622,3400,1.91,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240607,110344,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3455,-5,5,-0.14,9415560,2707,20.27,3485,3490,3430,4495,2425,3460,3478.23,0.00,0,-509,3603,3531,3478,3406,3353,3505,3380,63,1035,500,2140,5,1,12577506,435,-1.77,0.48,12,0.02,-1954.00,7227.00,9160,20230622,-62.28,3400,20240530,1.62,5130,-32.65,20240201,3400,1.62,20240530,9160,-62.28,20230622,3400,1.62,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240607,100343,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3480,20,2,0.58,7695525,2209,16.54,3485,3490,3460,4495,2425,3460,3483.71,0.00,0,-354,3603,3531,3478,3406,3353,3505,3380,63,1035,500,2140,5,1,12577506,438,-1.78,0.48,12,0.02,-1954.00,7227.00,9160,20230622,-62.01,3400,20240530,2.35,5130,-32.16,20240201,3400,2.35,20240530,9160,-62.01,20230622,3400,2.35,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240607,090340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3460,0,3,0.00,197420,57,0.43,3485,3485,3460,4495,2425,3460,3463.51,0.00,0,-2,3603,3531,3478,3406,3353,3505,3380,63,1035,500,2140,5,1,12577506,435,-1.77,0.48,12,0.00,-1954.00,7227.00,9160,20230622,-62.23,3400,20240530,1.76,5130,-32.55,20240201,3400,1.76,20240530,9160,-62.23,20230622,3400,1.76,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240605,160340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3460,-20,5,-0.57,46535885,13357,138.13,3530,3550,3425,4520,2440,3480,3484.01,0.00,0,-1396,3606,3542,3501,3437,3396,3522,3417,63,1040,500,2150,5,1,12577506,435,-1.77,0.48,12,0.11,-1954.00,7227.00,9160,20230622,-62.23,3400,20240530,1.76,5130,-32.55,20240201,3400,1.76,20240530,9160,-62.23,20230622,3400,1.76,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240605,150340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3440,-40,5,-1.15,43840460,12575,130.04,3530,3550,3425,4520,2440,3480,3486.32,0.00,0,-1330,3606,3542,3501,3437,3396,3522,3417,63,1040,500,2150,5,1,12577506,433,-1.76,0.48,12,0.10,-1954.00,7227.00,9160,20230622,-62.45,3400,20240530,1.18,5130,-32.94,20240201,3400,1.18,20240530,9160,-62.45,20230622,3400,1.18,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240605,140339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3500,20,2,0.57,32641305,9334,96.53,3530,3550,3470,4520,2440,3480,3497.03,0.00,0,-1463,3606,3542,3501,3437,3396,3522,3417,63,1040,500,2150,5,1,12577506,440,-1.79,0.48,12,0.07,-1954.00,7227.00,9160,20230622,-61.79,3400,20240530,2.94,5130,-31.77,20240201,3400,2.94,20240530,9160,-61.79,20230622,3400,2.94,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240605,130342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3495,15,2,0.43,24371215,6958,71.95,3530,3550,3475,4520,2440,3480,3502.62,0.00,0,-1206,3606,3542,3501,3437,3396,3522,3417,63,1040,500,2150,5,1,12577506,440,-1.79,0.48,12,0.06,-1954.00,7227.00,9160,20230622,-61.84,3400,20240530,2.79,5130,-31.87,20240201,3400,2.79,20240530,9160,-61.84,20230622,3400,2.79,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240605,120340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3520,40,2,1.15,20763690,5924,61.26,3530,3550,3475,4520,2440,3480,3505.01,0.00,0,-1124,3606,3542,3501,3437,3396,3522,3417,63,1040,500,2150,5,1,12577506,443,-1.80,0.49,12,0.05,-1954.00,7227.00,9160,20230622,-61.57,3400,20240530,3.53,5130,-31.38,20240201,3400,3.53,20240530,9160,-61.57,20230622,3400,3.53,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240605,110341,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3495,15,2,0.43,13354560,3810,39.40,3530,3550,3475,4520,2440,3480,3505.13,0.00,0,-1052,3606,3542,3501,3437,3396,3522,3417,63,1040,500,2150,5,1,12577506,440,-1.79,0.48,12,0.03,-1954.00,7227.00,9160,20230622,-61.84,3400,20240530,2.79,5130,-31.87,20240201,3400,2.79,20240530,9160,-61.84,20230622,3400,2.79,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240605,100342,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3490,10,2,0.29,7302190,2075,21.46,3530,3550,3490,4520,2440,3480,3519.13,0.00,0,-822,3606,3542,3501,3437,3396,3522,3417,63,1040,500,2150,5,1,12577506,439,-1.79,0.48,12,0.02,-1954.00,7227.00,9160,20230622,-61.90,3400,20240530,2.65,5130,-31.97,20240201,3400,2.65,20240530,9160,-61.90,20230622,3400,2.65,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240605,090340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3520,40,2,1.15,1405205,399,4.13,3530,3530,3520,4520,2440,3480,3521.82,0.00,0,-249,3606,3542,3501,3437,3396,3522,3417,63,1040,500,2150,5,1,12577506,443,-1.80,0.49,12,0.00,-1954.00,7227.00,9160,20230622,-61.57,3400,20240530,3.53,5130,-31.38,20240201,3400,3.53,20240530,9160,-61.57,20230622,3400,3.53,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240604,160337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3480,-50,5,-1.42,33518530,9615,115.08,3565,3565,3460,4585,2475,3530,3486.07,0.00,0,-1371,3616,3572,3506,3462,3396,3595,3485,63,1055,500,2180,5,1,12577506,438,-1.78,0.48,12,0.08,-1954.00,7227.00,9160,20230622,-62.01,3400,20240530,2.35,5130,-32.16,20240201,3400,2.35,20240530,9160,-62.01,20230622,3400,2.35,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240604,150339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3485,-45,5,-1.27,30210090,8665,103.71,3565,3565,3460,4585,2475,3530,3486.45,0.00,0,-1222,3616,3572,3506,3462,3396,3595,3485,63,1055,500,2180,5,1,12577506,438,-1.78,0.48,12,0.07,-1954.00,7227.00,9160,20230622,-61.95,3400,20240530,2.50,5130,-32.07,20240201,3400,2.50,20240530,9160,-61.95,20230622,3400,2.50,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240604,140340,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3480,-50,5,-1.42,29428885,8441,101.03,3565,3565,3460,4585,2475,3530,3486.42,0.00,0,-1155,3616,3572,3506,3462,3396,3595,3485,63,1055,500,2180,5,1,12577506,438,-1.78,0.48,12,0.07,-1954.00,7227.00,9160,20230622,-62.01,3400,20240530,2.35,5130,-32.16,20240201,3400,2.35,20240530,9160,-62.01,20230622,3400,2.35,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240604,130338,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3480,-50,5,-1.42,26060135,7475,89.47,3565,3565,3460,4585,2475,3530,3486.31,0.00,0,-1373,3616,3572,3506,3462,3396,3595,3485,63,1055,500,2180,5,1,12577506,438,-1.78,0.48,12,0.06,-1954.00,7227.00,9160,20230622,-62.01,3400,20240530,2.35,5130,-32.16,20240201,3400,2.35,20240530,9160,-62.01,20230622,3400,2.35,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240604,120337,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3485,-45,5,-1.27,23342860,6695,80.13,3565,3565,3460,4585,2475,3530,3486.61,0.00,0,-1261,3616,3572,3506,3462,3396,3595,3485,63,1055,500,2180,5,1,12577506,438,-1.78,0.48,12,0.05,-1954.00,7227.00,9160,20230622,-61.95,3400,20240530,2.50,5130,-32.07,20240201,3400,2.50,20240530,9160,-61.95,20230622,3400,2.50,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240604,110336,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3475,-55,5,-1.56,22953175,6583,78.79,3565,3565,3460,4585,2475,3530,3486.73,0.00,0,-1214,3616,3572,3506,3462,3396,3595,3485,63,1055,500,2180,5,1,12577506,437,-1.78,0.48,12,0.05,-1954.00,7227.00,9160,20230622,-62.06,3400,20240530,2.21,5130,-32.26,20240201,3400,2.21,20240530,9160,-62.06,20230622,3400,2.21,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240604,100336,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3470,-60,5,-1.70,20447275,5862,70.16,3565,3565,3460,4585,2475,3530,3488.11,0.00,0,-1068,3616,3572,3506,3462,3396,3595,3485,63,1055,500,2180,5,1,12577506,436,-1.78,0.48,12,0.05,-1954.00,7227.00,9160,20230622,-62.12,3400,20240530,2.06,5130,-32.36,20240201,3400,2.06,20240530,9160,-62.12,20230622,3400,2.06,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240604,090339,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3550,20,2,0.57,891175,250,2.99,3565,3565,3550,4585,2475,3530,3564.70,0.00,0,-16,3616,3572,3506,3462,3396,3595,3485,63,1055,500,2180,5,1,12577506,447,-1.82,0.49,12,0.00,-1954.00,7227.00,9160,20230622,-61.24,3400,20240530,4.41,5130,-30.80,20240201,3400,4.41,20240530,9160,-61.24,20230622,3400,4.41,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240603,160335,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3530,100,2,2.92,28812085,8303,126.24,3465,3550,3440,4455,2405,3430,3470.07,0.00,0,1127,3583,3506,3453,3376,3323,3480,3350,63,1025,500,2120,5,1,12577506,444,-1.81,0.49,12,0.07,-1954.00,7227.00,9160,20230622,-61.46,3400,20240530,3.82,5130,-31.19,20240201,3400,3.82,20240530,9160,-61.46,20230622,3400,3.82,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240603,150335,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3520,90,2,2.62,24298980,7022,106.77,3465,3550,3440,4455,2405,3430,3460.41,0.00,0,739,3583,3506,3453,3376,3323,3480,3350,63,1025,500,2120,5,1,12577506,443,-1.80,0.49,12,0.06,-1954.00,7227.00,9160,20230622,-61.57,3400,20240530,3.53,5130,-31.38,20240201,3400,3.53,20240530,9160,-61.57,20230622,3400,3.53,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240603,140334,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3465,35,2,1.02,17531125,5077,77.19,3465,3465,3440,4455,2405,3430,3453.05,0.00,0,492,3583,3506,3453,3376,3323,3480,3350,63,1025,500,2120,5,1,12577506,436,-1.77,0.48,12,0.04,-1954.00,7227.00,9160,20230622,-62.17,3400,20240530,1.91,5130,-32.46,20240201,3400,1.91,20240530,9160,-62.17,20230622,3400,1.91,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240603,130335,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3445,15,2,0.44,12486520,3616,54.98,3465,3465,3440,4455,2405,3430,3453.13,0.00,0,341,3583,3506,3453,3376,3323,3480,3350,63,1025,500,2120,5,1,12577506,433,-1.76,0.48,12,0.03,-1954.00,7227.00,9160,20230622,-62.39,3400,20240530,1.32,5130,-32.85,20240201,3400,1.32,20240530,9160,-62.39,20230622,3400,1.32,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240603,120334,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3445,15,2,0.44,7112980,2057,31.28,3465,3465,3445,4455,2405,3430,3457.94,0.00,0,138,3583,3506,3453,3376,3323,3480,3350,63,1025,500,2120,5,1,12577506,433,-1.76,0.48,12,0.02,-1954.00,7227.00,9160,20230622,-62.39,3400,20240530,1.32,5130,-32.85,20240201,3400,1.32,20240530,9160,-62.39,20230622,3400,1.32,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240603,110333,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3465,35,2,1.02,3712940,1073,16.31,3465,3465,3450,4455,2405,3430,3460.34,0.00,0,35,3583,3506,3453,3376,3323,3480,3350,63,1025,500,2120,5,1,12577506,436,-1.77,0.48,12,0.01,-1954.00,7227.00,9160,20230622,-62.17,3400,20240530,1.91,5130,-32.46,20240201,3400,1.91,20240530,9160,-62.17,20230622,3400,1.91,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240603,100331,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3465,35,2,1.02,2897160,837,12.73,3465,3465,3450,4455,2405,3430,3461.36,0.00,0,14,3583,3506,3453,3376,3323,3480,3350,63,1025,500,2120,5,1,12577506,436,-1.77,0.48,12,0.01,-1954.00,7227.00,9160,20230622,-62.17,3400,20240530,1.91,5130,-32.46,20240201,3400,1.91,20240530,9160,-62.17,20230622,3400,1.91,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N
20240603,090331,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,3465,35,2,1.02,992920,287,4.36,3465,3465,3450,4455,2405,3430,3459.65,0.00,0,-7,3583,3506,3453,3376,3323,3480,3350,63,1025,500,2120,5,1,12577506,436,-1.77,0.48,12,0.00,-1954.00,7227.00,9160,20230622,-62.17,3400,20240530,1.91,5130,-32.46,20240201,3400,1.91,20240530,9160,-62.17,20230622,3400,1.91,20240530,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N