KissMeData/028080/price/prices-20230701.csv at 2fcaa26ecc3af526bcaa356b39ce5f597319ed32

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6420	90	2	1.42	492733770	77260	95.10	6340	6490	6180	8220	4440	6330	6377.59	0.53	0	8056	6616	6472	6296	6152	5976	6545	6225	63	1890	500	3920	10	1	12577506	807	-5.72	0.69	12	0.61	-1122.00	9285.00	9160	20230622	-29.91	2750	20220930	133.45	9160	-29.91	20230622	2965	116.53	20230103	9160	-29.91	20230622	2750	133.45	20220930	0.73	N	028080	500	62 억	67042	N	N	N	N
3	20230731	150358	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6470	140	2	2.21	470231270	73768	90.80	6340	6490	6180	8220	4440	6330	6374.46	0.53	0	7769	6616	6472	6296	6152	5976	6545	6225	63	1890	500	3920	10	1	12577506	814	-5.77	0.70	12	0.59	-1122.00	9285.00	9160	20230622	-29.37	2750	20220930	135.27	9160	-29.37	20230622	2965	118.21	20230103	9160	-29.37	20230622	2750	135.27	20220930	0.73	N	028080	500	62 억	67042	N	N	N	N
4	20230731	140357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6460	130	2	2.05	390096240	61369	75.54	6340	6490	6180	8220	4440	6330	6356.57	0.53	0	8103	6616	6472	6296	6152	5976	6545	6225	63	1890	500	3920	10	1	12577506	813	-5.76	0.70	12	0.49	-1122.00	9285.00	9160	20230622	-29.48	2750	20220930	134.91	9160	-29.48	20230622	2965	117.88	20230103	9160	-29.48	20230622	2750	134.91	20220930	0.73	N	028080	500	62 억	67042	N	N	N	N
5	20230731	130400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6400	70	2	1.11	337235140	53156	65.43	6340	6490	6180	8220	4440	6330	6344.25	0.53	0	7913	6616	6472	6296	6152	5976	6545	6225	63	1890	500	3920	10	1	12577506	805	-5.70	0.69	12	0.42	-1122.00	9285.00	9160	20230622	-30.13	2750	20220930	132.73	9160	-30.13	20230622	2965	115.85	20230103	9160	-30.13	20230622	2750	132.73	20220930	0.73	N	028080	500	62 억	67042	N	N	N	N
6	20230731	120402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6370	40	2	0.63	311341900	49116	60.46	6340	6490	6180	8220	4440	6330	6338.91	0.53	0	7162	6616	6472	6296	6152	5976	6545	6225	63	1890	500	3920	10	1	12577506	801	-5.68	0.69	12	0.39	-1122.00	9285.00	9160	20230622	-30.46	2750	20220930	131.64	9160	-30.46	20230622	2965	114.84	20230103	9160	-30.46	20230622	2750	131.64	20220930	0.73	N	028080	500	62 억	67042	N	N	N	N
7	20230731	110404	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6370	40	2	0.63	288434830	45528	56.04	6340	6490	6180	8220	4440	6330	6335.33	0.53	0	5613	6616	6472	6296	6152	5976	6545	6225	63	1890	500	3920	10	1	12577506	801	-5.68	0.69	12	0.36	-1122.00	9285.00	9160	20230622	-30.46	2750	20220930	131.64	9160	-30.46	20230622	2965	114.84	20230103	9160	-30.46	20230622	2750	131.64	20220930	0.73	N	028080	500	62 억	67042	N	N	N	N
8	20230731	100402	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6350	20	2	0.32	138751350	22087	27.19	6340	6440	6180	8220	4440	6330	6282.04	0.53	0	-124	6616	6472	6296	6152	5976	6545	6225	63	1890	500	3920	10	1	12577506	799	-5.66	0.68	12	0.18	-1122.00	9285.00	9160	20230622	-30.68	2750	20220930	130.91	9160	-30.68	20230622	2965	114.17	20230103	9160	-30.68	20230622	2750	130.91	20220930	0.73	N	028080	500	62 억	67042	N	N	N	N
9	20230731	090359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6340	10	2	0.16	735440	116	0.14	6340	6340	6340	8220	4440	6330	6340.00	0.53	0	-26	6616	6472	6296	6152	5976	6545	6225	63	1890	500	3920	10	1	12577506	797	-5.65	0.68	12	0.00	-1122.00	9285.00	9160	20230622	-30.79	2750	20220930	130.55	9160	-30.79	20230622	2965	113.83	20230103	9160	-30.79	20230622	2750	130.55	20220930	0.73	N	028080	500	62 억	67042	N	N	N	N
10	20230728	160400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6330	170	2	2.76	510494350	80687	47.61	6320	6440	6120	8000	4320	6160	6326.87	0.47	0	7658	6633	6396	6193	5956	5753	6515	6075	63	1840	500	3810	10	1	12577506	796	-5.64	0.68	12	0.64	-1122.00	9285.00	9160	20230622	-30.90	2750	20220930	130.18	9160	-30.90	20230622	2965	113.49	20230103	9160	-30.90	20230622	2750	130.18	20220930	0.74	N	028080	500	62 억	59384	N	N	N	N
11	20230728	150358	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6300	140	2	2.27	457366960	72319	42.67	6320	6440	6120	8000	4320	6160	6324.32	0.47	0	6425	6633	6396	6193	5956	5753	6515	6075	63	1840	500	3810	10	1	12577506	792	-5.61	0.68	12	0.57	-1122.00	9285.00	9160	20230622	-31.22	2750	20220930	129.09	9160	-31.22	20230622	2965	112.48	20230103	9160	-31.22	20230622	2750	129.09	20220930	0.74	N	028080	500	62 억	59384	N	N	N	N
12	20230728	140358	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6380	220	2	3.57	379667380	60025	35.42	6320	6440	6120	8000	4320	6160	6325.18	0.47	0	-933	6633	6396	6193	5956	5753	6515	6075	63	1840	500	3810	10	1	12577506	802	-5.69	0.69	12	0.48	-1122.00	9285.00	9160	20230622	-30.35	2750	20220930	132.00	9160	-30.35	20230622	2965	115.18	20230103	9160	-30.35	20230622	2750	132.00	20220930	0.74	N	028080	500	62 억	59384	N	N	N	N
13	20230728	130359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6380	220	2	3.57	315028840	49942	29.47	6320	6440	6120	8000	4320	6160	6307.92	0.47	0	4439	6633	6396	6193	5956	5753	6515	6075	63	1840	500	3810	10	1	12577506	802	-5.69	0.69	12	0.40	-1122.00	9285.00	9160	20230622	-30.35	2750	20220930	132.00	9160	-30.35	20230622	2965	115.18	20230103	9160	-30.35	20230622	2750	132.00	20220930	0.74	N	028080	500	62 억	59384	N	N	N	N
14	20230728	120356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6390	230	2	3.73	250710090	39898	23.54	6320	6410	6120	8000	4320	6160	6283.81	0.47	0	2991	6633	6396	6193	5956	5753	6515	6075	63	1840	500	3810	10	1	12577506	804	-5.70	0.69	12	0.32	-1122.00	9285.00	9160	20230622	-30.24	2750	20220930	132.36	9160	-30.24	20230622	2965	115.51	20230103	9160	-30.24	20230622	2750	132.36	20220930	0.74	N	028080	500	62 억	59384	N	N	N	N
15	20230728	110400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6390	230	2	3.73	227136000	36200	21.36	6320	6410	6120	8000	4320	6160	6274.51	0.47	0	2912	6633	6396	6193	5956	5753	6515	6075	63	1840	500	3810	10	1	12577506	804	-5.70	0.69	12	0.29	-1122.00	9285.00	9160	20230622	-30.24	2750	20220930	132.36	9160	-30.24	20230622	2965	115.51	20230103	9160	-30.24	20230622	2750	132.36	20220930	0.74	N	028080	500	62 억	59384	N	N	N	N
16	20230728	100357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6280	120	2	1.95	125954910	20238	11.94	6320	6330	6120	8000	4320	6160	6223.72	0.47	0	-260	6633	6396	6193	5956	5753	6515	6075	63	1840	500	3810	10	1	12577506	790	-5.60	0.68	12	0.16	-1122.00	9285.00	9160	20230622	-31.44	2750	20220930	128.36	9160	-31.44	20230622	2965	111.80	20230103	9160	-31.44	20230622	2750	128.36	20220930	0.74	N	028080	500	62 억	59384	N	N	N	N
17	20230728	090359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6150	-10	5	-0.16	48523340	7791	4.60	6320	6330	6140	8000	4320	6160	6228.21	0.47	0	-2730	6633	6396	6193	5956	5753	6515	6075	63	1840	500	3810	10	1	12577506	774	-5.48	0.66	12	0.06	-1122.00	9285.00	9160	20230622	-32.86	2750	20220930	123.64	9160	-32.86	20230622	2965	107.42	20230103	9160	-32.86	20230622	2750	123.64	20220930	0.74	N	028080	500	62 억	59384	N	N	N	N
18	20230727	160358	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6160	290	2	4.94	1056574330	168982	74.27	5990	6430	5990	7630	4110	5870	6252.67	0.22	27825	31072	6516	6192	5936	5612	5356	6065	5485	63	1760	500	3630	10	1	12577506	775	-5.49	0.66	12	1.34	-1122.00	9285.00	9160	20230622	-32.75	2750	20220930	124.00	9160	-32.75	20230622	2965	107.76	20230103	9160	-32.75	20230622	2750	124.00	20220930	0.80	N	028080	500	62 억	27825	N	N	N	N
19	20230727	150358	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6200	330	2	5.62	1011249650	161625	71.04	5990	6430	5990	7630	4110	5870	6256.77	0.22	27825	28322	6516	6192	5936	5612	5356	6065	5485	63	1760	500	3630	10	1	12577506	780	-5.53	0.67	12	1.29	-1122.00	9285.00	9160	20230622	-32.31	2750	20220930	125.45	9160	-32.31	20230622	2965	109.11	20230103	9160	-32.31	20230622	2750	125.45	20220930	0.80	N	028080	500	62 억	27825	N	N	N	N
20	20230727	140354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6290	420	2	7.16	963687650	154006	67.69	5990	6430	5990	7630	4110	5870	6257.47	0.22	27825	24685	6516	6192	5936	5612	5356	6065	5485	63	1760	500	3630	10	1	12577506	791	-5.61	0.68	12	1.22	-1122.00	9285.00	9160	20230622	-31.33	2750	20220930	128.73	9160	-31.33	20230622	2965	112.14	20230103	9160	-31.33	20230622	2750	128.73	20220930	0.80	N	028080	500	62 억	27825	N	N	N	N
21	20230727	130356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6310	440	2	7.50	931106600	148789	65.40	5990	6430	5990	7630	4110	5870	6257.90	0.22	27825	22845	6516	6192	5936	5612	5356	6065	5485	63	1760	500	3630	10	1	12577506	794	-5.62	0.68	12	1.18	-1122.00	9285.00	9160	20230622	-31.11	2750	20220930	129.45	9160	-31.11	20230622	2965	112.82	20230103	9160	-31.11	20230622	2750	129.45	20220930	0.80	N	028080	500	62 억	27825	N	N	N	N
22	20230727	120358	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6310	440	2	7.50	874395470	139738	61.42	5990	6430	5990	7630	4110	5870	6257.39	0.22	27825	23198	6516	6192	5936	5612	5356	6065	5485	63	1760	500	3630	10	1	12577506	794	-5.62	0.68	12	1.11	-1122.00	9285.00	9160	20230622	-31.11	2750	20220930	129.45	9160	-31.11	20230622	2965	112.82	20230103	9160	-31.11	20230622	2750	129.45	20220930	0.80	N	028080	500	62 억	27825	N	N	N	N
23	20230727	110356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6390	520	2	8.86	807144260	129090	56.74	5990	6430	5990	7630	4110	5870	6252.57	0.22	27825	22967	6516	6192	5936	5612	5356	6065	5485	63	1760	500	3630	10	1	12577506	804	-5.70	0.69	12	1.03	-1122.00	9285.00	9160	20230622	-30.24	2750	20220930	132.36	9160	-30.24	20230622	2965	115.51	20230103	9160	-30.24	20230622	2750	132.36	20220930	0.80	N	028080	500	62 억	27825	N	N	N	N
24	20230727	100356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6250	380	2	6.47	681509280	109230	48.01	5990	6430	5990	7630	4110	5870	6239.22	0.22	27825	14414	6516	6192	5936	5612	5356	6065	5485	63	1760	500	3630	10	1	12577506	786	-5.57	0.67	12	0.87	-1122.00	9285.00	9160	20230622	-31.77	2750	20220930	127.27	9160	-31.77	20230622	2965	110.79	20230103	9160	-31.77	20230622	2750	127.27	20220930	0.80	N	028080	500	62 억	27825	N	N	N	N
25	20230727	090356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6150	280	2	4.77	97713690	16084	7.07	5990	6170	5990	7630	4110	5870	6075.22	0.22	27825	6613	6516	6192	5936	5612	5356	6065	5485	63	1760	500	3630	10	1	12577506	774	-5.48	0.66	12	0.13	-1122.00	9285.00	9160	20230622	-32.86	2750	20220930	123.64	9160	-32.86	20230622	2965	107.42	20230103	9160	-32.86	20230622	2750	123.64	20220930	0.80	N	028080	500	62 억	27825	N	N	N	N
26	20230726	160355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5870	-230	5	-3.77	1330512490	226737	211.59	6190	6260	5680	7930	4270	6100	5868.08	0.00	0	61968	6460	6280	6170	5990	5880	6225	5935	63	1830	500	3780	10	1	12577506	738	-5.23	0.63	12	1.80	-1122.00	9285.00	9160	20230622	-35.92	2750	20220930	113.45	9160	-35.92	20230622	2965	97.98	20230103	9160	-35.92	20230622	2750	113.45	20220930	0.82	N	028080	500	62 억	0	N	N	N	N
27	20230726	150357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5830	-270	5	-4.43	1295628230	220728	205.98	6190	6260	5680	7930	4270	6100	5869.80	0.00	0	60926	6460	6280	6170	5990	5880	6225	5935	63	1830	500	3780	10	1	12577506	733	-5.20	0.63	12	1.75	-1122.00	9285.00	9160	20230622	-36.35	2750	20220930	112.00	9160	-36.35	20230622	2965	96.63	20230103	9160	-36.35	20230622	2750	112.00	20220930	0.82	N	028080	500	62 억	0	N	N	N	N
28	20230726	140358	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5810	-290	5	-4.75	1079025480	183297	171.05	6190	6260	5700	7930	4270	6100	5886.76	0.00	0	54755	6460	6280	6170	5990	5880	6225	5935	63	1830	500	3780	10	1	12577506	731	-5.18	0.63	12	1.46	-1122.00	9285.00	9160	20230622	-36.57	2750	20220930	111.27	9160	-36.57	20230622	2965	95.95	20230103	9160	-36.57	20230622	2750	111.27	20220930	0.82	N	028080	500	62 억	0	N	N	N	N
29	20230726	130353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5780	-320	5	-5.25	825025720	139533	130.21	6190	6260	5700	7930	4270	6100	5912.76	0.00	0	36952	6460	6280	6170	5990	5880	6225	5935	63	1830	500	3780	10	1	12577506	727	-5.15	0.62	12	1.11	-1122.00	9285.00	9160	20230622	-36.90	2750	20220930	110.18	9160	-36.90	20230622	2965	94.94	20230103	9160	-36.90	20230622	2750	110.18	20220930	0.82	N	028080	500	62 억	0	N	N	N	N
30	20230726	120356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5860	-240	5	-3.93	739943890	124855	116.51	6190	6260	5700	7930	4270	6100	5926.43	0.00	0	35265	6460	6280	6170	5990	5880	6225	5935	63	1830	500	3780	10	1	12577506	737	-5.22	0.63	12	0.99	-1122.00	9285.00	9160	20230622	-36.03	2750	20220930	113.09	9160	-36.03	20230622	2965	97.64	20230103	9160	-36.03	20230622	2750	113.09	20220930	0.82	N	028080	500	62 억	0	N	N	N	N
31	20230726	110354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5900	-200	5	-3.28	664672190	111950	104.47	6190	6260	5700	7930	4270	6100	5937.22	0.00	0	29839	6460	6280	6170	5990	5880	6225	5935	63	1830	500	3780	10	1	12577506	742	-5.26	0.64	12	0.89	-1122.00	9285.00	9160	20230622	-35.59	2750	20220930	114.55	9160	-35.59	20230622	2965	98.99	20230103	9160	-35.59	20230622	2750	114.55	20220930	0.82	N	028080	500	62 억	0	N	N	N	N
32	20230726	100357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5880	-220	5	-3.61	412565600	68678	64.09	6190	6260	5700	7930	4270	6100	6007.25	0.00	0	12150	6460	6280	6170	5990	5880	6225	5935	63	1830	500	3780	10	1	12577506	740	-5.24	0.63	12	0.55	-1122.00	9285.00	9160	20230622	-35.81	2750	20220930	113.82	9160	-35.81	20230622	2965	98.31	20230103	9160	-35.81	20230622	2750	113.82	20220930	0.82	N	028080	500	62 억	0	N	N	N	N
33	20230726	090352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6170	70	2	1.15	53569600	8634	8.06	6190	6260	6160	7930	4270	6100	6204.49	0.00	0	-726	6460	6280	6170	5990	5880	6225	5935	63	1830	500	3780	10	1	12577506	776	-5.50	0.66	12	0.07	-1122.00	9285.00	9160	20230622	-32.64	2750	20220930	124.36	9160	-32.64	20230622	2965	108.09	20230103	9160	-32.64	20230622	2750	124.36	20220930	0.82	N	028080	500	62 억	0	N	N	N	N
34	20230725	160352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6100	-250	5	-3.94	643410510	104354	53.85	6240	6350	6060	8250	4450	6350	6165.65	0.00	0	16518	7103	6726	6513	6136	5923	6620	6030	63	1900	500	3930	10	1	12577506	767	-5.44	0.66	12	0.83	-1122.00	9285.00	9160	20230622	-33.41	2750	20220930	121.82	9160	-33.41	20230622	2965	105.73	20230103	9160	-33.41	20230622	2750	121.82	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
35	20230725	150349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6090	-260	5	-4.09	607247570	98413	50.79	6240	6350	6060	8250	4450	6350	6170.40	0.00	0	16347	7103	6726	6513	6136	5923	6620	6030	63	1900	500	3930	10	1	12577506	766	-5.43	0.66	12	0.78	-1122.00	9285.00	9160	20230622	-33.52	2750	20220930	121.45	9160	-33.52	20230622	2965	105.40	20230103	9160	-33.52	20230622	2750	121.45	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
36	20230725	140350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6070	-280	5	-4.41	551300880	89254	46.06	6240	6350	6060	8250	4450	6350	6176.76	0.00	0	14960	7103	6726	6513	6136	5923	6620	6030	63	1900	500	3930	10	1	12577506	763	-5.41	0.65	12	0.71	-1122.00	9285.00	9160	20230622	-33.73	2750	20220930	120.73	9160	-33.73	20230622	2965	104.72	20230103	9160	-33.73	20230622	2750	120.73	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
37	20230725	130353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6090	-260	5	-4.09	464051170	74907	38.66	6240	6350	6080	8250	4450	6350	6195.03	0.00	0	10325	7103	6726	6513	6136	5923	6620	6030	63	1900	500	3930	10	1	12577506	766	-5.43	0.66	12	0.60	-1122.00	9285.00	9160	20230622	-33.52	2750	20220930	121.45	9160	-33.52	20230622	2965	105.40	20230103	9160	-33.52	20230622	2750	121.45	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
38	20230725	120352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6150	-200	5	-3.15	354387500	56996	29.41	6240	6350	6100	8250	4450	6350	6217.76	0.00	0	5480	7103	6726	6513	6136	5923	6620	6030	63	1900	500	3930	10	1	12577506	774	-5.48	0.66	12	0.45	-1122.00	9285.00	9160	20230622	-32.86	2750	20220930	123.64	9160	-32.86	20230622	2965	107.42	20230103	9160	-32.86	20230622	2750	123.64	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
39	20230725	110351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6160	-190	5	-2.99	289458240	46447	23.97	6240	6350	6100	8250	4450	6350	6232.01	0.00	0	2648	7103	6726	6513	6136	5923	6620	6030	63	1900	500	3930	10	1	12577506	775	-5.49	0.66	12	0.37	-1122.00	9285.00	9160	20230622	-32.75	2750	20220930	124.00	9160	-32.75	20230622	2965	107.76	20230103	9160	-32.75	20230622	2750	124.00	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
40	20230725	100351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6240	-110	5	-1.73	191340270	30611	15.80	6240	6350	6100	8250	4450	6350	6250.70	0.00	0	6610	7103	6726	6513	6136	5923	6620	6030	63	1900	500	3930	10	1	12577506	785	-5.56	0.67	12	0.24	-1122.00	9285.00	9160	20230622	-31.88	2750	20220930	126.91	9160	-31.88	20230622	2965	110.46	20230103	9160	-31.88	20230622	2750	126.91	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
41	20230725	090351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6310	-40	5	-0.63	28748600	4578	2.36	6240	6350	6240	8250	4450	6350	6279.73	0.00	0	1570	7103	6726	6513	6136	5923	6620	6030	63	1900	500	3930	10	1	12577506	794	-5.62	0.68	12	0.04	-1122.00	9285.00	9160	20230622	-31.11	2750	20220930	129.45	9160	-31.11	20230622	2965	112.82	20230103	9160	-31.11	20230622	2750	129.45	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
42	20230724	160351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6350	-330	5	-4.94	1237747900	193022	193.19	6560	6890	6300	8680	4680	6680	6412.48	0.00	0	22798	6886	6782	6726	6622	6566	6755	6595	63	2000	500	4140	10	1	12577506	799	-5.66	0.68	12	1.53	-1122.00	9285.00	9160	20230622	-30.68	2750	20220930	130.91	9160	-30.68	20230622	2965	114.17	20230103	9160	-30.68	20230622	2750	130.91	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
43	20230724	150349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6410	-270	5	-4.04	1188241970	185237	185.40	6560	6890	6300	8680	4680	6680	6414.70	0.00	0	22941	6886	6782	6726	6622	6566	6755	6595	63	2000	500	4140	10	1	12577506	806	-5.71	0.69	12	1.47	-1122.00	9285.00	9160	20230622	-30.02	2750	20220930	133.09	9160	-30.02	20230622	2965	116.19	20230103	9160	-30.02	20230622	2750	133.09	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
44	20230724	140348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6350	-330	5	-4.94	1079289240	168134	168.28	6560	6890	6300	8680	4680	6680	6419.21	0.00	0	13598	6886	6782	6726	6622	6566	6755	6595	63	2000	500	4140	10	1	12577506	799	-5.66	0.68	12	1.34	-1122.00	9285.00	9160	20230622	-30.68	2750	20220930	130.91	9160	-30.68	20230622	2965	114.17	20230103	9160	-30.68	20230622	2750	130.91	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
45	20230724	130350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6380	-300	5	-4.49	951520870	147940	148.07	6560	6890	6330	8680	4680	6680	6431.79	0.00	0	10562	6886	6782	6726	6622	6566	6755	6595	63	2000	500	4140	10	1	12577506	802	-5.69	0.69	12	1.18	-1122.00	9285.00	9160	20230622	-30.35	2750	20220930	132.00	9160	-30.35	20230622	2965	115.18	20230103	9160	-30.35	20230622	2750	132.00	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
46	20230724	120349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6360	-320	5	-4.79	892086060	138620	138.74	6560	6890	6330	8680	4680	6680	6435.46	0.00	0	11871	6886	6782	6726	6622	6566	6755	6595	63	2000	500	4140	10	1	12577506	800	-5.67	0.68	12	1.10	-1122.00	9285.00	9160	20230622	-30.57	2750	20220930	131.27	9160	-30.57	20230622	2965	114.50	20230103	9160	-30.57	20230622	2750	131.27	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
47	20230724	110352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6390	-290	5	-4.34	786761300	122099	122.21	6560	6890	6330	8680	4680	6680	6443.61	0.00	0	11826	6886	6782	6726	6622	6566	6755	6595	63	2000	500	4140	10	1	12577506	804	-5.70	0.69	12	0.97	-1122.00	9285.00	9160	20230622	-30.24	2750	20220930	132.36	9160	-30.24	20230622	2965	115.51	20230103	9160	-30.24	20230622	2750	132.36	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
48	20230724	100347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6420	-260	5	-3.89	549583180	85795	85.87	6560	6560	6330	8680	4680	6680	6405.74	0.00	0	12944	6886	6782	6726	6622	6566	6755	6595	63	2000	500	4140	10	1	12577506	807	-5.72	0.69	12	0.68	-1122.00	9285.00	9160	20230622	-29.91	2750	20220930	133.45	9160	-29.91	20230622	2965	116.53	20230103	9160	-29.91	20230622	2750	133.45	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
49	20230724	090349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6480	-200	5	-2.99	53857510	8259	8.27	6560	6560	6450	8680	4680	6680	6520.88	0.00	0	-1793	6886	6782	6726	6622	6566	6755	6595	63	2000	500	4140	10	1	12577506	815	-5.78	0.70	12	0.07	-1122.00	9285.00	9160	20230622	-29.26	2750	20220930	135.64	9160	-29.26	20230622	2965	118.55	20230103	9160	-29.26	20230622	2750	135.64	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
50	20230721	160346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6680	-270	5	-3.88	664421520	98666	171.56	6790	6830	6670	9030	4870	6950	6734.05	0.00	0	-563	7023	6986	6913	6876	6803	7005	6895	63	2080	500	4300	10	1	12577506	840	-5.95	0.72	12	0.78	-1122.00	9285.00	9160	20230622	-27.07	2750	20220930	142.91	9160	-27.07	20230622	2965	125.30	20230103	9160	-27.07	20230622	2750	142.91	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
51	20230721	150349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6680	-270	5	-3.88	611363070	90726	157.75	6790	6830	6670	9030	4870	6950	6738.57	0.00	0	-901	7023	6986	6913	6876	6803	7005	6895	63	2080	500	4300	10	1	12577506	840	-5.95	0.72	12	0.72	-1122.00	9285.00	9160	20230622	-27.07	2750	20220930	142.91	9160	-27.07	20230622	2965	125.30	20230103	9160	-27.07	20230622	2750	142.91	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
52	20230721	140347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6740	-210	5	-3.02	391633390	57972	100.80	6790	6830	6720	9030	4870	6950	6755.56	0.00	0	2919	7023	6986	6913	6876	6803	7005	6895	63	2080	500	4300	10	1	12577506	848	-6.01	0.73	12	0.46	-1122.00	9285.00	9160	20230622	-26.42	2750	20220930	145.09	9160	-26.42	20230622	2965	127.32	20230103	9160	-26.42	20230622	2750	145.09	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
53	20230721	130347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6770	-180	5	-2.59	363860530	53854	93.64	6790	6830	6720	9030	4870	6950	6756.43	0.00	0	2996	7023	6986	6913	6876	6803	7005	6895	63	2080	500	4300	10	1	12577506	851	-6.03	0.73	12	0.43	-1122.00	9285.00	9160	20230622	-26.09	2750	20220930	146.18	9160	-26.09	20230622	2965	128.33	20230103	9160	-26.09	20230622	2750	146.18	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
54	20230721	120351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6740	-210	5	-3.02	329777460	48804	84.86	6790	6830	6720	9030	4870	6950	6757.18	0.00	0	3277	7023	6986	6913	6876	6803	7005	6895	63	2080	500	4300	10	1	12577506	848	-6.01	0.73	12	0.39	-1122.00	9285.00	9160	20230622	-26.42	2750	20220930	145.09	9160	-26.42	20230622	2965	127.32	20230103	9160	-26.42	20230622	2750	145.09	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
55	20230721	110349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6780	-170	5	-2.45	267162050	39522	68.72	6790	6830	6720	9030	4870	6950	6759.83	0.00	0	2148	7023	6986	6913	6876	6803	7005	6895	63	2080	500	4300	10	1	12577506	853	-6.04	0.73	12	0.31	-1122.00	9285.00	9160	20230622	-25.98	2750	20220930	146.55	9160	-25.98	20230622	2965	128.67	20230103	9160	-25.98	20230622	2750	146.55	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
56	20230721	100349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6760	-190	5	-2.73	179218580	26505	46.09	6790	6830	6720	9030	4870	6950	6761.69	0.00	0	1232	7023	6986	6913	6876	6803	7005	6895	63	2080	500	4300	10	1	12577506	850	-6.02	0.73	12	0.21	-1122.00	9285.00	9160	20230622	-26.20	2750	20220930	145.82	9160	-26.20	20230622	2965	127.99	20230103	9160	-26.20	20230622	2750	145.82	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
57	20230721	090350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6760	-190	5	-2.73	40666960	5996	10.43	6790	6810	6750	9030	4870	6950	6782.35	0.00	0	-2048	7023	6986	6913	6876	6803	7005	6895	63	2080	500	4300	10	1	12577506	850	-6.02	0.73	12	0.05	-1122.00	9285.00	9160	20230622	-26.20	2750	20220930	145.82	9160	-26.20	20230622	2965	127.99	20230103	9160	-26.20	20230622	2750	145.82	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
58	20230720	160348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6950	50	2	0.72	394153300	57191	43.27	6880	6950	6840	8970	4830	6900	6891.65	0.00	0	4631	7180	7040	6920	6780	6660	6980	6720	63	2070	500	4270	10	1	12577506	874	-6.19	0.75	12	0.45	-1122.00	9285.00	9160	20230622	-24.13	2750	20220930	152.73	9160	-24.13	20230622	2965	134.40	20230103	9160	-24.13	20230622	2750	152.73	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
59	20230720	150346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6880	-20	5	-0.29	356739130	51777	39.17	6880	6950	6840	8970	4830	6900	6889.92	0.00	0	3587	7180	7040	6920	6780	6660	6980	6720	63	2070	500	4270	10	1	12577506	865	-6.13	0.74	12	0.41	-1122.00	9285.00	9160	20230622	-24.89	2750	20220930	150.18	9160	-24.89	20230622	2965	132.04	20230103	9160	-24.89	20230622	2750	150.18	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
60	20230720	140346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6870	-30	5	-0.43	291406490	42271	31.98	6880	6950	6840	8970	4830	6900	6893.77	0.00	0	-325	7180	7040	6920	6780	6660	6980	6720	63	2070	500	4270	10	1	12577506	864	-6.12	0.74	12	0.34	-1122.00	9285.00	9160	20230622	-25.00	2750	20220930	149.82	9160	-25.00	20230622	2965	131.70	20230103	9160	-25.00	20230622	2750	149.82	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
61	20230720	130345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6880	-20	5	-0.29	220333020	31931	24.16	6880	6950	6840	8970	4830	6900	6900.29	0.00	0	3078	7180	7040	6920	6780	6660	6980	6720	63	2070	500	4270	10	1	12577506	865	-6.13	0.74	12	0.25	-1122.00	9285.00	9160	20230622	-24.89	2750	20220930	150.18	9160	-24.89	20230622	2965	132.04	20230103	9160	-24.89	20230622	2750	150.18	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
62	20230720	120349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6890	-10	5	-0.14	201481690	29193	22.09	6880	6950	6840	8970	4830	6900	6901.71	0.00	0	3325	7180	7040	6920	6780	6660	6980	6720	63	2070	500	4270	10	1	12577506	867	-6.14	0.74	12	0.23	-1122.00	9285.00	9160	20230622	-24.78	2750	20220930	150.55	9160	-24.78	20230622	2965	132.38	20230103	9160	-24.78	20230622	2750	150.55	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
63	20230720	110348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6910	10	2	0.14	174872990	25344	19.17	6880	6950	6840	8970	4830	6900	6899.98	0.00	0	3345	7180	7040	6920	6780	6660	6980	6720	63	2070	500	4270	10	1	12577506	869	-6.16	0.74	12	0.20	-1122.00	9285.00	9160	20230622	-24.56	2750	20220930	151.27	9160	-24.56	20230622	2965	133.05	20230103	9160	-24.56	20230622	2750	151.27	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
64	20230720	100344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6900	0	3	0.00	142551620	20643	15.62	6880	6950	6840	8970	4830	6900	6905.57	0.00	0	3324	7180	7040	6920	6780	6660	6980	6720	63	2070	500	4270	10	1	12577506	868	-6.15	0.74	12	0.16	-1122.00	9285.00	9160	20230622	-24.67	2750	20220930	150.91	9160	-24.67	20230622	2965	132.72	20230103	9160	-24.67	20230622	2750	150.91	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
65	20230720	090344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6860	-40	5	-0.58	4420180	643	0.49	6880	6880	6850	8970	4830	6900	6874.31	0.00	0	-72	7180	7040	6920	6780	6660	6980	6720	63	2070	500	4270	10	1	12577506	863	-6.11	0.74	12	0.01	-1122.00	9285.00	9160	20230622	-25.11	2750	20220930	149.45	9160	-25.11	20230622	2965	131.37	20230103	9160	-25.11	20230622	2750	149.45	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
66	20230719	160352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6900	-140	5	-1.99	908943800	131706	149.77	7060	7060	6800	9150	4930	7040	6901.32	0.00	0	2592	7306	7172	7086	6952	6866	7130	6910	63	2110	500	4360	10	1	12577506	868	-6.15	0.74	12	1.05	-1122.00	9285.00	9160	20230622	-24.67	2750	20220930	150.91	9160	-24.67	20230622	2965	132.72	20230103	9160	-24.67	20230622	2750	150.91	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
67	20230719	150350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6850	-190	5	-2.70	855439440	123932	140.93	7060	7060	6800	9150	4930	7040	6902.49	0.00	0	4265	7306	7172	7086	6952	6866	7130	6910	63	2110	500	4360	10	1	12577506	862	-6.11	0.74	12	0.99	-1122.00	9285.00	9160	20230622	-25.22	2750	20220930	149.09	9160	-25.22	20230622	2965	131.03	20230103	9160	-25.22	20230622	2750	149.09	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
68	20230719	140351	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6930	-110	5	-1.56	797192140	115453	131.29	7060	7060	6800	9150	4930	7040	6904.91	0.00	0	5238	7306	7172	7086	6952	6866	7130	6910	63	2110	500	4360	10	1	12577506	872	-6.18	0.75	12	0.92	-1122.00	9285.00	9160	20230622	-24.34	2750	20220930	152.00	9160	-24.34	20230622	2965	133.73	20230103	9160	-24.34	20230622	2750	152.00	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
69	20230719	130347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6900	-140	5	-1.99	742529460	107494	122.24	7060	7060	6800	9150	4930	7040	6907.64	0.00	0	6431	7306	7172	7086	6952	6866	7130	6910	63	2110	500	4360	10	1	12577506	868	-6.15	0.74	12	0.85	-1122.00	9285.00	9160	20230622	-24.67	2750	20220930	150.91	9160	-24.67	20230622	2965	132.72	20230103	9160	-24.67	20230622	2750	150.91	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
70	20230719	120350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6880	-160	5	-2.27	662001080	95794	108.93	7060	7060	6800	9150	4930	7040	6910.67	0.00	0	6510	7306	7172	7086	6952	6866	7130	6910	63	2110	500	4360	10	1	12577506	865	-6.13	0.74	12	0.76	-1122.00	9285.00	9160	20230622	-24.89	2750	20220930	150.18	9160	-24.89	20230622	2965	132.04	20230103	9160	-24.89	20230622	2750	150.18	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
71	20230719	110350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6940	-100	5	-1.42	567022210	82022	93.27	7060	7060	6800	9150	4930	7040	6913.05	0.00	0	6904	7306	7172	7086	6952	6866	7130	6910	63	2110	500	4360	10	1	12577506	873	-6.19	0.75	12	0.65	-1122.00	9285.00	9160	20230622	-24.24	2750	20220930	152.36	9160	-24.24	20230622	2965	134.06	20230103	9160	-24.24	20230622	2750	152.36	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
72	20230719	100349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6850	-190	5	-2.70	464079700	67165	76.38	7060	7060	6800	9150	4930	7040	6909.55	0.00	0	3712	7306	7172	7086	6952	6866	7130	6910	63	2110	500	4360	10	1	12577506	862	-6.11	0.74	12	0.53	-1122.00	9285.00	9160	20230622	-25.22	2750	20220930	149.09	9160	-25.22	20230622	2965	131.03	20230103	9160	-25.22	20230622	2750	149.09	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
73	20230719	090349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7060	20	2	0.28	13920250	1972	2.24	7060	7060	7050	9150	4930	7040	7058.95	0.00	0	1006	7306	7172	7086	6952	6866	7130	6910	63	2110	500	4360	10	1	12577506	888	-6.29	0.76	12	0.02	-1122.00	9285.00	9160	20230622	-22.93	2750	20220930	156.73	9160	-22.93	20230622	2965	138.11	20230103	9160	-22.93	20230622	2750	156.73	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
74	20230718	160347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7040	-100	5	-1.40	615997230	87142	82.58	7200	7220	7000	9280	5000	7140	7069.02	0.00	0	-10508	7473	7306	7103	6936	6733	7390	7020	63	2140	500	4420	10	1	12577506	885	-6.27	0.76	12	0.69	-1122.00	9285.00	9160	20230622	-23.14	2750	20220930	156.00	9160	-23.14	20230622	2965	137.44	20230103	9160	-23.14	20230622	2750	156.00	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
75	20230718	150348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7010	-130	5	-1.82	576384090	81493	77.23	7200	7220	7010	9280	5000	7140	7072.80	0.00	0	-10834	7473	7306	7103	6936	6733	7390	7020	63	2140	500	4420	10	1	12577506	882	-6.25	0.75	12	0.65	-1122.00	9285.00	9160	20230622	-23.47	2750	20220930	154.91	9160	-23.47	20230622	2965	136.42	20230103	9160	-23.47	20230622	2750	154.91	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
76	20230718	140346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7040	-100	5	-1.40	464569680	65562	62.13	7200	7220	7030	9280	5000	7140	7085.96	0.00	0	-10857	7473	7306	7103	6936	6733	7390	7020	63	2140	500	4420	10	1	12577506	885	-6.27	0.76	12	0.52	-1122.00	9285.00	9160	20230622	-23.14	2750	20220930	156.00	9160	-23.14	20230622	2965	137.44	20230103	9160	-23.14	20230622	2750	156.00	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
77	20230718	130347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7070	-70	5	-0.98	366555730	51645	48.94	7200	7220	7050	9280	5000	7140	7097.60	0.00	0	-11548	7473	7306	7103	6936	6733	7390	7020	63	2140	500	4420	10	1	12577506	889	-6.30	0.76	12	0.41	-1122.00	9285.00	9160	20230622	-22.82	2750	20220930	157.09	9160	-22.82	20230622	2965	138.45	20230103	9160	-22.82	20230622	2750	157.09	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
78	20230718	120348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7080	-60	5	-0.84	298953050	42076	39.87	7200	7220	7050	9280	5000	7140	7105.07	0.00	0	-6256	7473	7306	7103	6936	6733	7390	7020	63	2140	500	4420	10	1	12577506	890	-6.31	0.76	12	0.33	-1122.00	9285.00	9160	20230622	-22.71	2750	20220930	157.45	9160	-22.71	20230622	2965	138.79	20230103	9160	-22.71	20230622	2750	157.45	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
79	20230718	110349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7070	-70	5	-0.98	255000950	35865	33.99	7200	7220	7050	9280	5000	7140	7110.02	0.00	0	-5887	7473	7306	7103	6936	6733	7390	7020	63	2140	500	4420	10	1	12577506	889	-6.30	0.76	12	0.29	-1122.00	9285.00	9160	20230622	-22.82	2750	20220930	157.09	9160	-22.82	20230622	2965	138.45	20230103	9160	-22.82	20230622	2750	157.09	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
80	20230718	100345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7140	0	3	0.00	145900700	20462	19.39	7200	7220	7050	9280	5000	7140	7130.32	0.00	0	-1409	7473	7306	7103	6936	6733	7390	7020	63	2140	500	4420	10	1	12577506	898	-6.36	0.77	12	0.16	-1122.00	9285.00	9160	20230622	-22.05	2750	20220930	159.64	9160	-22.05	20230622	2965	140.81	20230103	9160	-22.05	20230622	2750	159.64	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
81	20230718	090346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7220	80	2	1.12	19823760	2752	2.61	7200	7220	7200	9280	5000	7140	7203.40	0.00	0	-1155	7473	7306	7103	6936	6733	7390	7020	63	2140	500	4420	10	1	12577506	908	-6.43	0.78	12	0.02	-1122.00	9285.00	9160	20230622	-21.18	2750	20220930	162.55	9160	-21.18	20230622	2965	143.51	20230103	9160	-21.18	20230622	2750	162.55	20220930	0.83	N	028080	500	62 억	0	N	N	N	N
82	20230717	160347	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7140	80	2	1.13	743334700	104557	64.48	7060	7270	6900	9170	4950	7060	7109.37	0.00	0	14947	7486	7272	7136	6922	6786	7205	6855	63	2110	500	4370	10	1	12577506	898	-6.36	0.77	12	0.83	-1122.00	9285.00	9160	20230622	-22.05	2750	20220930	159.64	9160	-22.05	20230622	2965	140.81	20230103	9160	-22.05	20230622	2750	159.64	20220930	0.81	N	028080	500	62 억	0	N	N	N	N
83	20230717	150345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7170	110	2	1.56	717249330	100905	62.23	7060	7270	6900	9170	4950	7060	7108.16	0.00	0	14146	7486	7272	7136	6922	6786	7205	6855	63	2110	500	4370	10	1	12577506	902	-6.39	0.77	12	0.80	-1122.00	9285.00	9160	20230622	-21.72	2750	20220930	160.73	9160	-21.72	20230622	2965	141.82	20230103	9160	-21.72	20230622	2750	160.73	20220930	0.81	N	028080	500	62 억	0	N	N	N	N
84	20230717	140346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7250	190	2	2.69	670808510	94424	58.23	7060	7270	6900	9170	4950	7060	7104.22	0.00	0	13365	7486	7272	7136	6922	6786	7205	6855	63	2110	500	4370	10	1	12577506	912	-6.46	0.78	12	0.75	-1122.00	9285.00	9160	20230622	-20.85	2750	20220930	163.64	9160	-20.85	20230622	2965	144.52	20230103	9160	-20.85	20230622	2750	163.64	20220930	0.81	N	028080	500	62 억	0	N	N	N	N
85	20230717	130344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7220	160	2	2.27	541929510	76606	47.24	7060	7240	6900	9170	4950	7060	7074.24	0.00	0	11616	7486	7272	7136	6922	6786	7205	6855	63	2110	500	4370	10	1	12577506	908	-6.43	0.78	12	0.61	-1122.00	9285.00	9160	20230622	-21.18	2750	20220930	162.55	9160	-21.18	20230622	2965	143.51	20230103	9160	-21.18	20230622	2750	162.55	20220930	0.81	N	028080	500	62 억	0	N	N	N	N
86	20230717	120348	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7170	110	2	1.56	441118360	62611	38.61	7060	7200	6900	9170	4950	7060	7045.38	0.00	0	4538	7486	7272	7136	6922	6786	7205	6855	63	2110	500	4370	10	1	12577506	902	-6.39	0.77	12	0.50	-1122.00	9285.00	9160	20230622	-21.72	2750	20220930	160.73	9160	-21.72	20230622	2965	141.82	20230103	9160	-21.72	20230622	2750	160.73	20220930	0.81	N	028080	500	62 억	0	N	N	N	N
87	20230717	110344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7140	80	2	1.13	414495130	58896	36.32	7060	7200	6900	9170	4950	7060	7037.75	0.00	0	4520	7486	7272	7136	6922	6786	7205	6855	63	2110	500	4370	10	1	12577506	898	-6.36	0.77	12	0.47	-1122.00	9285.00	9160	20230622	-22.05	2750	20220930	159.64	9160	-22.05	20230622	2965	140.81	20230103	9160	-22.05	20230622	2750	159.64	20220930	0.81	N	028080	500	62 억	0	N	N	N	N
88	20230717	100344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7120	60	2	0.85	301361040	43098	26.58	7060	7130	6900	9170	4950	7060	6992.46	0.00	0	9608	7486	7272	7136	6922	6786	7205	6855	63	2110	500	4370	10	1	12577506	896	-6.35	0.77	12	0.34	-1122.00	9285.00	9160	20230622	-22.27	2750	20220930	158.91	9160	-22.27	20230622	2965	140.13	20230103	9160	-22.27	20230622	2750	158.91	20220930	0.81	N	028080	500	62 억	0	N	N	N	N
89	20230717	090344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7000	-60	5	-0.85	19338920	2742	1.69	7060	7100	7000	9170	4950	7060	7052.85	0.00	0	-848	7486	7272	7136	6922	6786	7205	6855	63	2110	500	4370	10	1	12577506	880	-6.24	0.75	12	0.02	-1122.00	9285.00	9160	20230622	-23.58	2750	20220930	154.55	9160	-23.58	20230622	2965	136.09	20230103	9160	-23.58	20230622	2750	154.55	20220930	0.81	N	028080	500	62 억	0	N	N	N	N
90	20230714	160343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7060	-160	5	-2.22	1139801120	160951	109.41	7200	7350	7000	9380	5060	7220	7081.69	0.00	0	-141	7620	7420	7320	7120	7020	7370	7070	63	2160	500	4470	10	1	12577506	888	-6.29	0.76	12	1.28	-1122.00	9285.00	9160	20230622	-22.93	2750	20220930	156.73	9160	-22.93	20230622	2965	138.11	20230103	9160	-22.93	20230622	2750	156.73	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
91	20230714	150345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7040	-180	5	-2.49	1079964290	152481	103.65	7200	7350	7000	9380	5060	7220	7082.62	0.00	0	434	7620	7420	7320	7120	7020	7370	7070	63	2160	500	4470	10	1	12577506	885	-6.27	0.76	12	1.21	-1122.00	9285.00	9160	20230622	-23.14	2750	20220930	156.00	9160	-23.14	20230622	2965	137.44	20230103	9160	-23.14	20230622	2750	156.00	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
92	20230714	140346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7040	-180	5	-2.49	958179860	135206	91.91	7200	7350	7000	9380	5060	7220	7086.81	0.00	0	-3066	7620	7420	7320	7120	7020	7370	7070	63	2160	500	4470	10	1	12577506	885	-6.27	0.76	12	1.07	-1122.00	9285.00	9160	20230622	-23.14	2750	20220930	156.00	9160	-23.14	20230622	2965	137.44	20230103	9160	-23.14	20230622	2750	156.00	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
93	20230714	130342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7090	-130	5	-1.80	627052150	88155	59.92	7200	7350	7030	9380	5060	7220	7113.06	0.00	0	-2553	7620	7420	7320	7120	7020	7370	7070	63	2160	500	4470	10	1	12577506	892	-6.32	0.76	12	0.70	-1122.00	9285.00	9160	20230622	-22.60	2750	20220930	157.82	9160	-22.60	20230622	2965	139.12	20230103	9160	-22.60	20230622	2750	157.82	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
94	20230714	120343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7070	-150	5	-2.08	571097100	80248	54.55	7200	7350	7030	9380	5060	7220	7116.65	0.00	0	-3182	7620	7420	7320	7120	7020	7370	7070	63	2160	500	4470	10	1	12577506	889	-6.30	0.76	12	0.64	-1122.00	9285.00	9160	20230622	-22.82	2750	20220930	157.09	9160	-22.82	20230622	2965	138.45	20230103	9160	-22.82	20230622	2750	157.09	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
95	20230714	110344	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7080	-140	5	-1.94	530968410	74579	50.70	7200	7350	7030	9380	5060	7220	7119.54	0.00	0	-3140	7620	7420	7320	7120	7020	7370	7070	63	2160	500	4470	10	1	12577506	890	-6.31	0.76	12	0.59	-1122.00	9285.00	9160	20230622	-22.71	2750	20220930	157.45	9160	-22.71	20230622	2965	138.79	20230103	9160	-22.71	20230622	2750	157.45	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
96	20230714	100346	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7090	-130	5	-1.80	438119500	61477	41.79	7200	7350	7030	9380	5060	7220	7126.56	0.00	0	-3118	7620	7420	7320	7120	7020	7370	7070	63	2160	500	4470	10	1	12577506	892	-6.32	0.76	12	0.49	-1122.00	9285.00	9160	20230622	-22.60	2750	20220930	157.82	9160	-22.60	20230622	2965	139.12	20230103	9160	-22.60	20230622	2750	157.82	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
97	20230714	090345	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7170	-50	5	-0.69	13230170	1840	1.25	7200	7240	7170	9380	5060	7220	7190.31	0.00	0	-455	7620	7420	7320	7120	7020	7370	7070	63	2160	500	4470	10	1	12577506	902	-6.39	0.77	12	0.01	-1122.00	9285.00	9160	20230622	-21.72	2750	20220930	160.73	9160	-21.72	20230622	2965	141.82	20230103	9160	-21.72	20230622	2750	160.73	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
98	20230713	160343	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7220	-210	5	-2.83	1078757480	146793	34.16	7220	7520	7220	9650	5210	7430	7348.91	0.00	0	-10953	8110	7770	7380	7040	6650	7940	7210	63	2220	500	4600	10	1	12577506	908	-6.43	0.78	12	1.17	-1122.00	9285.00	9160	20230622	-21.18	2750	20220930	162.55	9160	-21.18	20230622	2965	143.51	20230103	9160	-21.18	20230622	2750	162.55	20220930	0.87	N	028080	500	62 억	0	N	N	N	N
99	20230713	150340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7250	-180	5	-2.42	1008706120	137109	31.91	7220	7520	7220	9650	5210	7430	7356.84	0.00	0	-7787	8110	7770	7380	7040	6650	7940	7210	63	2220	500	4600	10	1	12577506	912	-6.46	0.78	12	1.09	-1122.00	9285.00	9160	20230622	-20.85	2750	20220930	163.64	9160	-20.85	20230622	2965	144.52	20230103	9160	-20.85	20230622	2750	163.64	20220930	0.87	N	028080	500	62 억	0	N	N	N	N
100	20230713	140339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7290	-140	5	-1.88	885341020	120096	27.95	7220	7520	7220	9650	5210	7430	7371.83	0.00	0	-9727	8110	7770	7380	7040	6650	7940	7210	63	2220	500	4600	10	1	12577506	917	-6.50	0.79	12	0.95	-1122.00	9285.00	9160	20230622	-20.41	2750	20220930	165.09	9160	-20.41	20230622	2965	145.87	20230103	9160	-20.41	20230622	2750	165.09	20220930	0.87	N	028080	500	62 억	0	N	N	N	N
101	20230713	130342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7400	-30	5	-0.40	752246230	101930	23.72	7220	7520	7220	9650	5210	7430	7379.91	0.00	0	-4504	8110	7770	7380	7040	6650	7940	7210	63	2220	500	4600	10	1	12577506	931	-6.60	0.80	12	0.81	-1122.00	9285.00	9160	20230622	-19.21	2750	20220930	169.09	9160	-19.21	20230622	2965	149.58	20230103	9160	-19.21	20230622	2750	169.09	20220930	0.87	N	028080	500	62 억	0	N	N	N	N
102	20230713	120339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7430	0	3	0.00	679577680	92105	21.44	7220	7520	7220	9650	5210	7430	7378.16	0.00	0	-497	8110	7770	7380	7040	6650	7940	7210	63	2220	500	4600	10	1	12577506	935	-6.62	0.80	12	0.73	-1122.00	9285.00	9160	20230622	-18.89	2750	20220930	170.18	9160	-18.89	20230622	2965	150.59	20230103	9160	-18.89	20230622	2750	170.18	20220930	0.87	N	028080	500	62 억	0	N	N	N	N
103	20230713	110342	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7450	20	2	0.27	579225880	78574	18.29	7220	7520	7220	9650	5210	7430	7371.55	0.00	0	2525	8110	7770	7380	7040	6650	7940	7210	63	2220	500	4600	10	1	12577506	937	-6.64	0.80	12	0.62	-1122.00	9285.00	9160	20230622	-18.67	2750	20220930	170.91	9160	-18.67	20230622	2965	151.26	20230103	9160	-18.67	20230622	2750	170.91	20220930	0.87	N	028080	500	62 억	0	N	N	N	N
104	20230713	100341	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7380	-50	5	-0.67	383895960	52385	12.19	7220	7450	7220	9650	5210	7430	7327.90	0.00	0	4414	8110	7770	7380	7040	6650	7940	7210	63	2220	500	4600	10	1	12577506	928	-6.58	0.79	12	0.42	-1122.00	9285.00	9160	20230622	-19.43	2750	20220930	168.36	9160	-19.43	20230622	2965	148.90	20230103	9160	-19.43	20230622	2750	168.36	20220930	0.87	N	028080	500	62 억	0	N	N	N	N
105	20230713	090313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7330	-100	5	-1.35	80040250	11036	2.57	7220	7360	7220	9650	5210	7430	7248.83	0.00	0	3034	8110	7770	7380	7040	6650	7940	7210	63	2220	500	4600	10	1	12577506	922	-6.53	0.79	12	0.09	-1122.00	9285.00	9160	20230622	-19.98	2750	20220930	166.55	9160	-19.98	20230622	2965	147.22	20230103	9160	-19.98	20230622	2750	166.55	20220930	0.87	N	028080	500	62 억	0	N	N	N	N
106	20230712	160338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7430	390	2	5.54	3162449150	424004	483.33	7040	7720	6990	9150	4930	7040	7458.61	0.00	0	2339	7340	7190	7060	6910	6780	7265	6985	63	2110	500	4360	10	1	12577506	935	-6.62	0.80	12	3.37	-1122.00	9285.00	9160	20230622	-18.89	2750	20220930	170.18	9160	-18.89	20230622	2965	150.59	20230103	9160	-18.89	20230622	2750	170.18	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
107	20230712	150337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7450	410	2	5.82	2974543840	398683	454.46	7040	7720	6990	9150	4930	7040	7460.92	0.00	0	-1069	7340	7190	7060	6910	6780	7265	6985	63	2110	500	4360	10	1	12577506	937	-6.64	0.80	12	3.17	-1122.00	9285.00	9160	20230622	-18.67	2750	20220930	170.91	9160	-18.67	20230622	2965	151.26	20230103	9160	-18.67	20230622	2750	170.91	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
108	20230712	140336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7340	300	2	4.26	579815420	80878	92.19	7040	7370	6990	9150	4930	7040	7169.01	0.00	0	9461	7340	7190	7060	6910	6780	7265	6985	63	2110	500	4360	10	1	12577506	923	-6.54	0.79	12	0.64	-1122.00	9285.00	9160	20230622	-19.87	2750	20220930	166.91	9160	-19.87	20230622	2965	147.55	20230103	9160	-19.87	20230622	2750	166.91	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
109	20230712	130338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7130	90	2	1.28	267609440	37810	43.10	7040	7190	6990	9150	4930	7040	7077.74	0.00	0	468	7340	7190	7060	6910	6780	7265	6985	63	2110	500	4360	10	1	12577506	897	-6.35	0.77	12	0.30	-1122.00	9285.00	9160	20230622	-22.16	2750	20220930	159.27	9160	-22.16	20230622	2965	140.47	20230103	9160	-22.16	20230622	2750	159.27	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
110	20230712	120339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7090	50	2	0.71	202431890	28676	32.69	7040	7160	6990	9150	4930	7040	7059.28	0.00	0	-221	7340	7190	7060	6910	6780	7265	6985	63	2110	500	4360	10	1	12577506	892	-6.32	0.76	12	0.23	-1122.00	9285.00	9160	20230622	-22.60	2750	20220930	157.82	9160	-22.60	20230622	2965	139.12	20230103	9160	-22.60	20230622	2750	157.82	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
111	20230712	110337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7100	60	2	0.85	169167620	23989	27.35	7040	7160	6990	9150	4930	7040	7051.88	0.00	0	-200	7340	7190	7060	6910	6780	7265	6985	63	2110	500	4360	10	1	12577506	893	-6.33	0.76	12	0.19	-1122.00	9285.00	9160	20230622	-22.49	2750	20220930	158.18	9160	-22.49	20230622	2965	139.46	20230103	9160	-22.49	20230622	2750	158.18	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
112	20230712	100340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7040	0	3	0.00	96868320	13771	15.70	7040	7090	6990	9150	4930	7040	7034.23	0.00	0	1191	7340	7190	7060	6910	6780	7265	6985	63	2110	500	4360	10	1	12577506	885	-6.27	0.76	12	0.11	-1122.00	9285.00	9160	20230622	-23.14	2750	20220930	156.00	9160	-23.14	20230622	2965	137.44	20230103	9160	-23.14	20230622	2750	156.00	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
113	20230712	090338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7030	-10	5	-0.14	12066730	1714	1.95	7040	7060	7030	9150	4930	7040	7040.10	0.00	0	-591	7340	7190	7060	6910	6780	7265	6985	63	2110	500	4360	10	1	12577506	884	-6.27	0.76	12	0.01	-1122.00	9285.00	9160	20230622	-23.25	2750	20220930	155.64	9160	-23.25	20230622	2965	137.10	20230103	9160	-23.25	20230622	2750	155.64	20220930	0.84	N	028080	500	62 억	0	N	N	N	N
114	20230711	160334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7040	40	2	0.57	616810690	87238	44.98	7000	7210	6930	9100	4900	7000	7072.00	0.00	0	-5631	7666	7332	7056	6722	6446	7195	6585	63	2100	500	4340	10	1	12577506	885	-6.27	0.76	12	0.69	-1122.00	9285.00	9160	20230622	-23.14	2750	20220930	156.00	9160	-23.14	20230622	2965	137.44	20230103	9160	-23.14	20230622	2750	156.00	20220930	1.11	N	028080	500	62 억	0	N	N	N	N
115	20230711	150334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7020	20	2	0.29	555895980	78579	40.51	7000	7210	6930	9100	4900	7000	7074.36	0.00	0	-6463	7666	7332	7056	6722	6446	7195	6585	63	2100	500	4340	10	1	12577506	883	-6.26	0.76	12	0.62	-1122.00	9285.00	9160	20230622	-23.36	2750	20220930	155.27	9160	-23.36	20230622	2965	136.76	20230103	9160	-23.36	20230622	2750	155.27	20220930	1.11	N	028080	500	62 억	0	N	N	N	N
116	20230711	140333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7000	0	3	0.00	524545240	74110	38.21	7000	7210	6930	9100	4900	7000	7077.93	0.00	0	-6449	7666	7332	7056	6722	6446	7195	6585	63	2100	500	4340	10	1	12577506	880	-6.24	0.75	12	0.59	-1122.00	9285.00	9160	20230622	-23.58	2750	20220930	154.55	9160	-23.58	20230622	2965	136.09	20230103	9160	-23.58	20230622	2750	154.55	20220930	1.11	N	028080	500	62 억	0	N	N	N	N
117	20230711	130330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7000	0	3	0.00	459168630	64781	33.40	7000	7210	6930	9100	4900	7000	7088.01	0.00	0	-6239	7666	7332	7056	6722	6446	7195	6585	63	2100	500	4340	10	1	12577506	880	-6.24	0.75	12	0.52	-1122.00	9285.00	9160	20230622	-23.58	2750	20220930	154.55	9160	-23.58	20230622	2965	136.09	20230103	9160	-23.58	20230622	2750	154.55	20220930	1.11	N	028080	500	62 억	0	N	N	N	N
118	20230711	120336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7050	50	2	0.71	362292690	50984	26.29	7000	7210	6930	9100	4900	7000	7106.01	0.00	0	-7149	7666	7332	7056	6722	6446	7195	6585	63	2100	500	4340	10	1	12577506	887	-6.28	0.76	12	0.41	-1122.00	9285.00	9160	20230622	-23.03	2750	20220930	156.36	9160	-23.03	20230622	2965	137.77	20230103	9160	-23.03	20230622	2750	156.36	20220930	1.11	N	028080	500	62 억	0	N	N	N	N
119	20230711	110337	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7090	90	2	1.29	304737850	42833	22.08	7000	7210	6930	9100	4900	7000	7114.56	0.00	0	-5359	7666	7332	7056	6722	6446	7195	6585	63	2100	500	4340	10	1	12577506	892	-6.32	0.76	12	0.34	-1122.00	9285.00	9160	20230622	-22.60	2750	20220930	157.82	9160	-22.60	20230622	2965	139.12	20230103	9160	-22.60	20230622	2750	157.82	20220930	1.11	N	028080	500	62 억	0	N	N	N	N
120	20230711	100335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7150	150	2	2.14	215253830	30257	15.60	7000	7210	6930	9100	4900	7000	7114.18	0.00	0	-1136	7666	7332	7056	6722	6446	7195	6585	63	2100	500	4340	10	1	12577506	899	-6.37	0.77	12	0.24	-1122.00	9285.00	9160	20230622	-21.94	2750	20220930	160.00	9160	-21.94	20230622	2965	141.15	20230103	9160	-21.94	20230622	2750	160.00	20220930	1.11	N	028080	500	62 억	0	N	N	N	N
121	20230711	090335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7080	80	2	1.14	23079770	3301	1.70	7000	7080	6930	9100	4900	7000	6991.75	0.00	0	37	7666	7332	7056	6722	6446	7195	6585	63	2100	500	4340	10	1	12577506	890	-6.31	0.76	12	0.03	-1122.00	9285.00	9160	20230622	-22.71	2750	20220930	157.45	9160	-22.71	20230622	2965	138.79	20230103	9160	-22.71	20230622	2750	157.45	20220930	1.11	N	028080	500	62 억	0	N	N	N	N
122	20230710	160334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7000	-60	5	-0.85	1360873960	192596	72.52	7070	7390	6780	9170	4950	7060	7066.04	0.00	0	-13375	7966	7512	7146	6692	6326	7330	6510	63	2110	500	4370	10	1	12577506	880	-6.24	0.75	12	1.53	-1122.00	9285.00	9160	20230622	-23.58	2750	20220930	154.55	9160	-23.58	20230622	2965	136.09	20230103	9160	-23.58	20230622	2750	154.55	20220930	1.22	N	028080	500	62 억	0	N	N	N	N
123	20230710	150332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7110	50	2	0.71	1276550570	180643	68.02	7070	7390	6780	9170	4950	7060	7066.70	0.00	0	-12465	7966	7512	7146	6692	6326	7330	6510	63	2110	500	4370	10	1	12577506	894	-6.34	0.77	12	1.44	-1122.00	9285.00	9160	20230622	-22.38	2750	20220930	158.55	9160	-22.38	20230622	2965	139.80	20230103	9160	-22.38	20230622	2750	158.55	20220930	1.22	N	028080	500	62 억	0	N	N	N	N
124	20230710	140330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7150	90	2	1.27	1138397540	161338	60.75	7070	7390	6780	9170	4950	7060	7055.98	0.00	0	-7058	7966	7512	7146	6692	6326	7330	6510	63	2110	500	4370	10	1	12577506	899	-6.37	0.77	12	1.28	-1122.00	9285.00	9160	20230622	-21.94	2750	20220930	160.00	9160	-21.94	20230622	2965	141.15	20230103	9160	-21.94	20230622	2750	160.00	20220930	1.22	N	028080	500	62 억	0	N	N	N	N
125	20230710	130328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6980	-80	5	-1.13	586295440	84520	31.82	7070	7110	6780	9170	4950	7060	6936.77	0.00	0	8569	7966	7512	7146	6692	6326	7330	6510	63	2110	500	4370	10	1	12577506	878	-6.22	0.75	12	0.67	-1122.00	9285.00	9160	20230622	-23.80	2750	20220930	153.82	9160	-23.80	20230622	2965	135.41	20230103	9160	-23.80	20230622	2750	153.82	20220930	1.22	N	028080	500	62 억	0	N	N	N	N
126	20230710	120335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7000	-60	5	-0.85	511939670	73888	27.82	7070	7110	6780	9170	4950	7060	6928.59	0.00	0	8440	7966	7512	7146	6692	6326	7330	6510	63	2110	500	4370	10	1	12577506	880	-6.24	0.75	12	0.59	-1122.00	9285.00	9160	20230622	-23.58	2750	20220930	154.55	9160	-23.58	20230622	2965	136.09	20230103	9160	-23.58	20230622	2750	154.55	20220930	1.22	N	028080	500	62 억	0	N	N	N	N
127	20230710	110335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6980	-80	5	-1.13	487172190	70339	26.49	7070	7110	6780	9170	4950	7060	6926.06	0.00	0	6969	7966	7512	7146	6692	6326	7330	6510	63	2110	500	4370	10	1	12577506	878	-6.22	0.75	12	0.56	-1122.00	9285.00	9160	20230622	-23.80	2750	20220930	153.82	9160	-23.80	20230622	2965	135.41	20230103	9160	-23.80	20230622	2750	153.82	20220930	1.22	N	028080	500	62 억	0	N	N	N	N
128	20230710	100333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7020	-40	5	-0.57	376557620	54502	20.52	7070	7110	6780	9170	4950	7060	6909.06	0.00	0	7677	7966	7512	7146	6692	6326	7330	6510	63	2110	500	4370	10	1	12577506	883	-6.26	0.76	12	0.43	-1122.00	9285.00	9160	20230622	-23.36	2750	20220930	155.27	9160	-23.36	20230622	2965	136.76	20230103	9160	-23.36	20230622	2750	155.27	20220930	1.22	N	028080	500	62 억	0	N	N	N	N
129	20230710	090331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6970	-90	5	-1.27	34484490	4894	1.84	7070	7110	6970	9170	4950	7060	7046.28	0.00	0	-3029	7966	7512	7146	6692	6326	7330	6510	63	2110	500	4370	10	1	12577506	877	-6.21	0.75	12	0.04	-1122.00	9285.00	9160	20230622	-23.91	2750	20220930	153.45	9160	-23.91	20230622	2965	135.08	20230103	9160	-23.91	20230622	2750	153.45	20220930	1.22	N	028080	500	62 억	0	N	N	N	N
130	20230707	160328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7060	-460	5	-6.12	1900155270	263427	202.91	7530	7600	6780	9770	5270	7520	7213.99	0.00	0	20926	7866	7692	7596	7422	7326	7645	7375	63	2250	500	4660	10	1	12577506	888	-6.29	0.76	12	2.09	-1122.00	9285.00	9160	20230622	-22.93	2750	20220930	156.73	9160	-22.93	20230622	2965	138.11	20230103	9160	-22.93	20230622	2750	156.73	20220930	1.20	N	028080	500	62 억	0	N	N	N	N
131	20230707	150331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7080	-440	5	-5.85	1700431090	235123	181.11	7530	7600	6780	9770	5270	7520	7232.09	0.00	0	19634	7866	7692	7596	7422	7326	7645	7375	63	2250	500	4660	10	1	12577506	890	-6.31	0.76	12	1.87	-1122.00	9285.00	9160	20230622	-22.71	2750	20220930	157.45	9160	-22.71	20230622	2965	138.79	20230103	9160	-22.71	20230622	2750	157.45	20220930	1.20	N	028080	500	62 억	0	N	N	N	N
132	20230707	140336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7080	-440	5	-5.85	1242480680	170325	131.20	7530	7600	7020	9770	5270	7520	7294.76	0.00	0	12165	7866	7692	7596	7422	7326	7645	7375	63	2250	500	4660	10	1	12577506	890	-6.31	0.76	12	1.35	-1122.00	9285.00	9160	20230622	-22.71	2750	20220930	157.45	9160	-22.71	20230622	2965	138.79	20230103	9160	-22.71	20230622	2750	157.45	20220930	1.20	N	028080	500	62 억	0	N	N	N	N
133	20230707	130334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7240	-280	5	-3.72	846647690	114942	88.54	7530	7600	7200	9770	5270	7520	7365.87	0.00	0	6377	7866	7692	7596	7422	7326	7645	7375	63	2250	500	4660	10	1	12577506	911	-6.45	0.78	12	0.91	-1122.00	9285.00	9160	20230622	-20.96	2750	20220930	163.27	9160	-20.96	20230622	2965	144.18	20230103	9160	-20.96	20230622	2750	163.27	20220930	1.20	N	028080	500	62 억	0	N	N	N	N
134	20230707	120334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7280	-240	5	-3.19	747412390	101295	78.03	7530	7600	7200	9770	5270	7520	7378.57	0.00	0	9764	7866	7692	7596	7422	7326	7645	7375	63	2250	500	4660	10	1	12577506	916	-6.49	0.78	12	0.81	-1122.00	9285.00	9160	20230622	-20.52	2750	20220930	164.73	9160	-20.52	20230622	2965	145.53	20230103	9160	-20.52	20230622	2750	164.73	20220930	1.20	N	028080	500	62 억	0	N	N	N	N
135	20230707	110333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7320	-200	5	-2.66	631263510	85330	65.73	7530	7600	7240	9770	5270	7520	7397.91	0.00	0	9020	7866	7692	7596	7422	7326	7645	7375	63	2250	500	4660	10	1	12577506	921	-6.52	0.79	12	0.68	-1122.00	9285.00	9160	20230622	-20.09	2750	20220930	166.18	9160	-20.09	20230622	2965	146.88	20230103	9160	-20.09	20230622	2750	166.18	20220930	1.20	N	028080	500	62 억	0	N	N	N	N
136	20230707	100332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7380	-140	5	-1.86	381354810	51287	39.51	7530	7600	7300	9770	5270	7520	7435.70	0.00	0	13889	7866	7692	7596	7422	7326	7645	7375	63	2250	500	4660	10	1	12577506	928	-6.58	0.79	12	0.41	-1122.00	9285.00	9160	20230622	-19.43	2750	20220930	168.36	9160	-19.43	20230622	2965	148.90	20230103	9160	-19.43	20230622	2750	168.36	20220930	1.20	N	028080	500	62 억	0	N	N	N	N
137	20230707	090331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7540	20	2	0.27	27490970	3643	2.81	7530	7590	7530	9770	5270	7520	7546.24	0.00	0	-873	7866	7692	7596	7422	7326	7645	7375	63	2250	500	4660	10	1	12577506	948	-6.72	0.81	12	0.03	-1122.00	9285.00	9160	20230622	-17.69	2750	20220930	174.18	9160	-17.69	20230622	2965	154.30	20230103	9160	-17.69	20230622	2750	174.18	20220930	1.20	N	028080	500	62 억	0	N	N	N	N
138	20230706	160331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7520	-270	5	-3.47	967830890	127507	48.82	7650	7770	7500	10120	5460	7790	7590.53	0.00	0	-4107	7996	7892	7686	7582	7376	7945	7635	63	2330	500	4820	10	1	12577506	946	-6.70	0.81	12	1.01	-1122.00	9285.00	9160	20230622	-17.90	2750	20220930	173.45	9160	-17.90	20230622	2965	153.63	20230103	9160	-17.90	20230622	2750	173.45	20220930	1.35	N	028080	500	62 억	0	N	N	N	N
139	20230706	150332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7560	-230	5	-2.95	874121870	115092	44.06	7650	7770	7500	10120	5460	7790	7594.98	0.00	0	-4197	7996	7892	7686	7582	7376	7945	7635	63	2330	500	4820	10	1	12577506	951	-6.74	0.81	12	0.92	-1122.00	9285.00	9160	20230622	-17.47	2750	20220930	174.91	9160	-17.47	20230622	2965	154.97	20230103	9160	-17.47	20230622	2750	174.91	20220930	1.35	N	028080	500	62 억	0	N	N	N	N
140	20230706	140331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7600	-190	5	-2.44	838141940	110350	42.25	7650	7770	7500	10120	5460	7790	7595.31	0.00	0	-3113	7996	7892	7686	7582	7376	7945	7635	63	2330	500	4820	10	1	12577506	956	-6.77	0.82	12	0.88	-1122.00	9285.00	9160	20230622	-17.03	2750	20220930	176.36	9160	-17.03	20230622	2965	156.32	20230103	9160	-17.03	20230622	2750	176.36	20220930	1.35	N	028080	500	62 억	0	N	N	N	N
141	20230706	130329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7540	-250	5	-3.21	745116040	98047	37.54	7650	7770	7500	10120	5460	7790	7599.58	0.00	0	-2473	7996	7892	7686	7582	7376	7945	7635	63	2330	500	4820	10	1	12577506	948	-6.72	0.81	12	0.78	-1122.00	9285.00	9160	20230622	-17.69	2750	20220930	174.18	9160	-17.69	20230622	2965	154.30	20230103	9160	-17.69	20230622	2750	174.18	20220930	1.35	N	028080	500	62 억	0	N	N	N	N
142	20230706	120331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7660	-130	5	-1.67	649029060	85383	32.69	7650	7770	7500	10120	5460	7790	7601.39	0.00	0	-2557	7996	7892	7686	7582	7376	7945	7635	63	2330	500	4820	10	1	12577506	963	-6.83	0.82	12	0.68	-1122.00	9285.00	9160	20230622	-16.38	2750	20220930	178.55	9160	-16.38	20230622	2965	158.35	20230103	9160	-16.38	20230622	2750	178.55	20220930	1.35	N	028080	500	62 억	0	N	N	N	N
143	20230706	110333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7690	-100	5	-1.28	573387160	75531	28.92	7650	7770	7500	10120	5460	7790	7591.41	0.00	0	-2431	7996	7892	7686	7582	7376	7945	7635	63	2330	500	4820	10	1	12577506	967	-6.85	0.83	12	0.60	-1122.00	9285.00	9160	20230622	-16.05	2750	20220930	179.64	9160	-16.05	20230622	2965	159.36	20230103	9160	-16.05	20230622	2750	179.64	20220930	1.35	N	028080	500	62 억	0	N	N	N	N
144	20230706	100330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7580	-210	5	-2.70	431050350	56911	21.79	7650	7770	7500	10120	5460	7790	7574.11	0.00	0	1525	7996	7892	7686	7582	7376	7945	7635	63	2330	500	4820	10	1	12577506	953	-6.76	0.82	12	0.45	-1122.00	9285.00	9160	20230622	-17.25	2750	20220930	175.64	9160	-17.25	20230622	2965	155.65	20230103	9160	-17.25	20230622	2750	175.64	20220930	1.35	N	028080	500	62 억	0	N	N	N	N
145	20230706	090329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7640	-150	5	-1.93	70694780	9233	3.53	7650	7770	7610	10120	5460	7790	7656.75	0.00	0	1862	7996	7892	7686	7582	7376	7945	7635	63	2330	500	4820	10	1	12577506	961	-6.81	0.82	12	0.07	-1122.00	9285.00	9160	20230622	-16.59	2750	20220930	177.82	9160	-16.59	20230622	2965	157.67	20230103	9160	-16.59	20230622	2750	177.82	20220930	1.35	N	028080	500	62 억	0	N	N	N	N
146	20230705	160329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7790	40	2	0.52	1967343700	258447	68.21	7720	7790	7480	10070	5430	7750	7611.79	0.00	0	4969	8283	8016	7833	7566	7383	7925	7475	63	2320	500	4800	10	1	12577506	980	-6.94	0.84	12	2.05	-1122.00	9285.00	9160	20230622	-14.96	2750	20220930	183.27	9160	-14.96	20230622	2965	162.73	20230103	9160	-14.96	20230622	2750	183.27	20220930	1.38	N	028080	500	62 억	0	N	N	N	N
147	20230705	150329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7770	20	2	0.26	1813143750	238596	62.97	7720	7770	7480	10070	5430	7750	7599.22	0.00	0	5356	8283	8016	7833	7566	7383	7925	7475	63	2320	500	4800	10	1	12577506	977	-6.93	0.84	12	1.90	-1122.00	9285.00	9160	20230622	-15.17	2750	20220930	182.55	9160	-15.17	20230622	2965	162.06	20230103	9160	-15.17	20230622	2750	182.55	20220930	1.38	N	028080	500	62 억	0	N	N	N	N
148	20230705	140325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7660	-90	5	-1.16	1376878760	181833	47.99	7720	7720	7480	10070	5430	7750	7572.22	0.00	0	-4966	8283	8016	7833	7566	7383	7925	7475	63	2320	500	4800	10	1	12577506	963	-6.83	0.82	12	1.45	-1122.00	9285.00	9160	20230622	-16.38	2750	20220930	178.55	9160	-16.38	20230622	2965	158.35	20230103	9160	-16.38	20230622	2750	178.55	20220930	1.38	N	028080	500	62 억	0	N	N	N	N
149	20230705	130326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7530	-220	5	-2.84	1183438490	156286	41.25	7720	7720	7480	10070	5430	7750	7572.26	0.00	0	-6834	8283	8016	7833	7566	7383	7925	7475	63	2320	500	4800	10	1	12577506	947	-6.71	0.81	12	1.24	-1122.00	9285.00	9160	20230622	-17.79	2750	20220930	173.82	9160	-17.79	20230622	2965	153.96	20230103	9160	-17.79	20230622	2750	173.82	20220930	1.38	N	028080	500	62 억	0	N	N	N	N
150	20230705	120325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7550	-200	5	-2.58	1076677930	142070	37.50	7720	7720	7480	10070	5430	7750	7578.50	0.00	0	-6346	8283	8016	7833	7566	7383	7925	7475	63	2320	500	4800	10	1	12577506	950	-6.73	0.81	12	1.13	-1122.00	9285.00	9160	20230622	-17.58	2750	20220930	174.55	9160	-17.58	20230622	2965	154.64	20230103	9160	-17.58	20230622	2750	174.55	20220930	1.38	N	028080	500	62 억	0	N	N	N	N
151	20230705	110327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7480	-270	5	-3.48	923561620	121652	32.11	7720	7720	7480	10070	5430	7750	7591.83	0.00	0	-6832	8283	8016	7833	7566	7383	7925	7475	63	2320	500	4800	10	1	12577506	941	-6.67	0.81	12	0.97	-1122.00	9285.00	9160	20230622	-18.34	2750	20220930	172.00	9160	-18.34	20230622	2965	152.28	20230103	9160	-18.34	20230622	2750	172.00	20220930	1.38	N	028080	500	62 억	0	N	N	N	N
152	20230705	100327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7510	-240	5	-3.10	627690120	82331	21.73	7720	7720	7510	10070	5430	7750	7623.98	0.00	0	-7261	8283	8016	7833	7566	7383	7925	7475	63	2320	500	4800	10	1	12577506	945	-6.69	0.81	12	0.65	-1122.00	9285.00	9160	20230622	-18.01	2750	20220930	173.09	9160	-18.01	20230622	2965	153.29	20230103	9160	-18.01	20230622	2750	173.09	20220930	1.38	N	028080	500	62 억	0	N	N	N	N
153	20230705	090327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7670	-80	5	-1.03	31048630	4040	1.07	7720	7720	7660	10070	5430	7750	7685.30	0.00	0	-1632	8283	8016	7833	7566	7383	7925	7475	63	2320	500	4800	10	1	12577506	965	-6.84	0.83	12	0.03	-1122.00	9285.00	9160	20230622	-16.27	2750	20220930	178.91	9160	-16.27	20230622	2965	158.68	20230103	9160	-16.27	20230622	2750	178.91	20220930	1.38	N	028080	500	62 억	0	N	N	N	N
154	20230704	160325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7750	-290	5	-3.61	2906873720	374926	181.61	8040	8100	7650	10450	5630	8040	7753.00	0.00	0	-28177	8213	8126	8063	7976	7913	8095	7945	63	2410	500	4980	10	1	12577506	975	-6.91	0.83	12	2.98	-1122.00	9285.00	9160	20230622	-15.39	2750	20220930	181.82	9160	-15.39	20230622	2965	161.38	20230103	9160	-15.39	20230622	2750	181.82	20220930	1.42	N	028080	500	62 억	0	N	N	N	N
155	20230704	150322	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7690	-350	5	-4.35	2623047770	338356	163.90	8040	8100	7650	10450	5630	8040	7752.10	0.00	0	-28054	8213	8126	8063	7976	7913	8095	7945	63	2410	500	4980	10	1	12577506	967	-6.85	0.83	12	2.69	-1122.00	9285.00	9160	20230622	-16.05	2750	20220930	179.64	9160	-16.05	20230622	2965	159.36	20230103	9160	-16.05	20230622	2750	179.64	20220930	1.42	N	028080	500	62 억	0	N	N	N	N
156	20230704	140325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7720	-320	5	-3.98	2267937230	292143	141.51	8040	8100	7650	10450	5630	8040	7762.85	0.00	0	-32422	8213	8126	8063	7976	7913	8095	7945	63	2410	500	4980	10	1	12577506	971	-6.88	0.83	12	2.32	-1122.00	9285.00	9160	20230622	-15.72	2750	20220930	180.73	9160	-15.72	20230622	2965	160.37	20230103	9160	-15.72	20230622	2750	180.73	20220930	1.42	N	028080	500	62 억	0	N	N	N	N
157	20230704	130321	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7760	-280	5	-3.48	2142856360	275957	133.67	8040	8100	7650	10450	5630	8040	7764.91	0.00	0	-32575	8213	8126	8063	7976	7913	8095	7945	63	2410	500	4980	10	1	12577506	976	-6.92	0.84	12	2.19	-1122.00	9285.00	9160	20230622	-15.28	2750	20220930	182.18	9160	-15.28	20230622	2965	161.72	20230103	9160	-15.28	20230622	2750	182.18	20220930	1.42	N	028080	500	62 억	0	N	N	N	N
158	20230704	120324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7790	-250	5	-3.11	2036222720	262225	127.02	8040	8100	7650	10450	5630	8040	7764.89	0.00	0	-32059	8213	8126	8063	7976	7913	8095	7945	63	2410	500	4980	10	1	12577506	980	-6.94	0.84	12	2.08	-1122.00	9285.00	9160	20230622	-14.96	2750	20220930	183.27	9160	-14.96	20230622	2965	162.73	20230103	9160	-14.96	20230622	2750	183.27	20220930	1.42	N	028080	500	62 억	0	N	N	N	N
159	20230704	110320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7720	-320	5	-3.98	1926956220	248102	120.18	8040	8100	7650	10450	5630	8040	7766.49	0.00	0	-31172	8213	8126	8063	7976	7913	8095	7945	63	2410	500	4980	10	1	12577506	971	-6.88	0.83	12	1.97	-1122.00	9285.00	9160	20230622	-15.72	2750	20220930	180.73	9160	-15.72	20230622	2965	160.37	20230103	9160	-15.72	20230622	2750	180.73	20220930	1.42	N	028080	500	62 억	0	N	N	N	N
160	20230704	100320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	7710	-330	5	-4.10	1597143170	205205	99.40	8040	8100	7650	10450	5630	8040	7782.82	0.00	0	-25044	8213	8126	8063	7976	7913	8095	7945	63	2410	500	4980	10	1	12577506	970	-6.87	0.83	12	1.63	-1122.00	9285.00	9160	20230622	-15.83	2750	20220930	180.36	9160	-15.83	20230622	2965	160.03	20230103	9160	-15.83	20230622	2750	180.36	20220930	1.42	N	028080	500	62 억	0	N	N	N	N
161	20230704	090320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	8020	-20	5	-0.25	59702760	7432	3.60	8040	8100	8020	10450	5630	8040	8032.95	0.00	0	-904	8213	8126	8063	7976	7913	8095	7945	63	2410	500	4980	10	1	12577506	1009	-7.15	0.86	12	0.06	-1122.00	9285.00	9160	20230622	-12.45	2750	20220930	191.64	9160	-12.45	20230622	2965	170.49	20230103	9160	-12.45	20230622	2750	191.64	20220930	1.42	N	028080	500	62 억	0	N	N	N	N
162	20230703	160318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	8040	-10	5	-0.12	1602444910	198339	81.87	8080	8150	8000	10460	5640	8050	8079.41	0.00	0	27371	8330	8190	8100	7960	7870	8145	7915	63	2410	500	4990	10	1	12577506	1011	-7.17	0.87	12	1.58	-1122.00	9285.00	9160	20230622	-12.23	2750	20220930	192.36	9160	-12.23	20230622	2965	171.16	20230103	9160	-12.23	20230622	2750	192.36	20220930	1.41	N	028080	500	62 억	0	N	N	N	N
163	20230703	150320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	8060	10	2	0.12	1407930220	174176	71.90	8080	8150	8000	10460	5640	8050	8083.38	0.00	0	25897	8330	8190	8100	7960	7870	8145	7915	63	2410	500	4990	10	1	12577506	1014	-7.18	0.87	12	1.38	-1122.00	9285.00	9160	20230622	-12.01	2750	20220930	193.09	9160	-12.01	20230622	2965	171.84	20230103	9160	-12.01	20230622	2750	193.09	20220930	1.41	N	028080	500	62 억	0	N	N	N	N
164	20230703	140320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	8090	40	2	0.50	1232486330	152439	62.93	8080	8150	8000	10460	5640	8050	8085.11	0.00	0	23215	8330	8190	8100	7960	7870	8145	7915	63	2410	500	4990	10	1	12577506	1018	-7.21	0.87	12	1.21	-1122.00	9285.00	9160	20230622	-11.68	2750	20220930	194.18	9160	-11.68	20230622	2965	172.85	20230103	9160	-11.68	20230622	2750	194.18	20220930	1.41	N	028080	500	62 억	0	N	N	N	N
165	20230703	130318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	8100	50	2	0.62	1123112790	138929	57.35	8080	8150	8000	10460	5640	8050	8084.08	0.00	0	23396	8330	8190	8100	7960	7870	8145	7915	63	2410	500	4990	10	1	12577506	1019	-7.22	0.87	12	1.10	-1122.00	9285.00	9160	20230622	-11.57	2750	20220930	194.55	9160	-11.57	20230622	2965	173.19	20230103	9160	-11.57	20230622	2750	194.55	20220930	1.41	N	028080	500	62 억	0	N	N	N	N
166	20230703	120318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	8100	50	2	0.62	1005649110	124381	51.34	8080	8150	8000	10460	5640	8050	8085.23	0.00	0	23496	8330	8190	8100	7960	7870	8145	7915	63	2410	500	4990	10	1	12577506	1019	-7.22	0.87	12	0.99	-1122.00	9285.00	9160	20230622	-11.57	2750	20220930	194.55	9160	-11.57	20230622	2965	173.19	20230103	9160	-11.57	20230622	2750	194.55	20220930	1.41	N	028080	500	62 억	0	N	N	N	N
167	20230703	110319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	8080	30	2	0.37	887130020	109716	45.29	8080	8150	8000	10460	5640	8050	8085.69	0.00	0	22276	8330	8190	8100	7960	7870	8145	7915	63	2410	500	4990	10	1	12577506	1016	-7.20	0.87	12	0.87	-1122.00	9285.00	9160	20230622	-11.79	2750	20220930	193.82	9160	-11.79	20230622	2965	172.51	20230103	9160	-11.79	20230622	2750	193.82	20220930	1.41	N	028080	500	62 억	0	N	N	N	N
168	20230703	100314	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	8120	70	2	0.87	635943890	78763	32.51	8080	8130	8000	10460	5640	8050	8074.15	0.00	0	24110	8330	8190	8100	7960	7870	8145	7915	63	2410	500	4990	10	1	12577506	1021	-7.24	0.87	12	0.63	-1122.00	9285.00	9160	20230622	-11.35	2750	20220930	195.27	9160	-11.35	20230622	2965	173.86	20230103	9160	-11.35	20230622	2750	195.27	20220930	1.41	N	028080	500	62 억	0	N	N	N	N
169	20230703	090314	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	8100	50	2	0.62	28168530	3491	1.44	8080	8100	8050	10460	5640	8050	8068.90	0.00	0	-239	8330	8190	8100	7960	7870	8145	7915	63	2410	500	4990	10	1	12577506	1019	-7.22	0.87	12	0.03	-1122.00	9285.00	9160	20230622	-11.57	2750	20220930	194.55	9160	-11.57	20230622	2965	173.19	20230103	9160	-11.57	20230622	2750	194.55	20220930	1.41	N	028080	500	62 억	0	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History