KissMeData/028080/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8050	-30	5	-0.37	1924526990	237721	59.44	8170	8240	8010	10500	5660	8080	8095.79	0.00	0	-1532	8440	8260	8150	7970	7860	8205	7915	63	2420	500	5000	10	1	12577506	1012	-7.17	0.87	12	1.89	-1122.00	9285.00	9160	20230622	-12.12	2750	20220930	192.73	9160	-12.12	20230622	2965	171.50	20230103	9160	-12.12	20230622	2750	192.73	20220930	1.47	N	028080	500	62 억		0	N	N	0	N	00	N
3	20230630	150344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8060	-20	5	-0.25	1831610950	226189	56.56	8170	8240	8010	10500	5660	8080	8097.70	0.00	0	-1255	8440	8260	8150	7970	7860	8205	7915	63	2420	500	5000	10	1	12577506	1014	-7.18	0.87	12	1.80	-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	1.47	N	028080	500	62 억		0	N	N	0	N	00	N
4	20230630	140343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8070	-10	5	-0.12	1658111150	204704	51.18	8170	8240	8010	10500	5660	8080	8100.04	0.00	0	-2224	8440	8260	8150	7970	7860	8205	7915	63	2420	500	5000	10	1	12577506	1015	-7.19	0.87	12	1.63	-1122.00	9285.00	9160	20230622	-11.90	2750	20220930	193.45	9160	-11.90	20230622	2965	172.18	20230103	9160	-11.90	20230622	2750	193.45	20220930	1.47	N	028080	500	62 억		0	N	N	0	N	00	N
5	20230630	130344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	20	2	0.25	1488680730	183772	45.95	8170	8240	8010	10500	5660	8080	8100.69	0.00	0	-2107	8440	8260	8150	7970	7860	8205	7915	63	2420	500	5000	10	1	12577506	1019	-7.22	0.87	12	1.46	-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	1.47	N	028080	500	62 억		0	N	N	0	N	00	N
6	20230630	120341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	20	2	0.25	1410212330	174067	43.52	8170	8240	8010	10500	5660	8080	8101.55	0.00	0	-1359	8440	8260	8150	7970	7860	8205	7915	63	2420	500	5000	10	1	12577506	1019	-7.22	0.87	12	1.38	-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	1.47	N	028080	500	62 억		0	N	N	0	N	00	N
7	20230630	110343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8090	10	2	0.12	864523760	106961	26.74	8170	8190	8010	10500	5660	8080	8082.61	0.00	0	3589	8440	8260	8150	7970	7860	8205	7915	63	2420	500	5000	10	1	12577506	1018	-7.21	0.87	12	0.85	-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	1.47	N	028080	500	62 억		0	N	N	0	N	00	N
8	20230630	100343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8070	-10	5	-0.12	604773850	74793	18.70	8170	8190	8010	10500	5660	8080	8085.97	0.00	0	-1177	8440	8260	8150	7970	7860	8205	7915	63	2420	500	5000	10	1	12577506	1015	-7.19	0.87	12	0.59	-1122.00	9285.00	9160	20230622	-11.90	2750	20220930	193.45	9160	-11.90	20230622	2965	172.18	20230103	9160	-11.90	20230622	2750	193.45	20220930	1.47	N	028080	500	62 억		0	N	N	0	N	00	N
9	20230630	090344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8140	60	2	0.74	130374300	16025	4.01	8170	8190	8050	10500	5660	8080	8135.68	0.00	0	-1907	8440	8260	8150	7970	7860	8205	7915	63	2420	500	5000	10	1	12577506	1024	-7.25	0.88	12	0.13	-1122.00	9285.00	9160	20230622	-11.14	2750	20220930	196.00	9160	-11.14	20230622	2965	174.54	20230103	9160	-11.14	20230622	2750	196.00	20220930	1.47	N	028080	500	62 억		0	N	N	0	N	00	N
10	20230629	160343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8080	-260	5	-3.12	3222130070	395430	123.60	8320	8330	8040	10840	5840	8340	8148.82	0.00	0	-16229	8613	8476	8213	8076	7813	8545	8145	63	2500	500	5170	10	1	12577506	1016	-7.20	0.87	12	3.14	-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	1.56	N	028080	500	62 억		0	N	N	0	N	00	N
11	20230629	150341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8070	-270	5	-3.24	3039574110	372824	116.54	8320	8330	8040	10840	5840	8340	8152.69	0.00	0	-15338	8613	8476	8213	8076	7813	8545	8145	63	2500	500	5170	10	1	12577506	1015	-7.19	0.87	12	2.96	-1122.00	9285.00	9160	20230622	-11.90	2750	20220930	193.45	9160	-11.90	20230622	2965	172.18	20230103	9160	-11.90	20230622	2750	193.45	20220930	1.56	N	028080	500	62 억		0	N	N	0	N	00	N
12	20230629	140340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8240	-100	5	-1.20	2610522120	319870	99.98	8320	8330	8040	10840	5840	8340	8161.03	0.00	0	-15433	8613	8476	8213	8076	7813	8545	8145	63	2500	500	5170	10	1	12577506	1036	-7.34	0.89	12	2.54	-1122.00	9285.00	9160	20230622	-10.04	2750	20220930	199.64	9160	-10.04	20230622	2965	177.91	20230103	9160	-10.04	20230622	2750	199.64	20220930	1.56	N	028080	500	62 억		0	N	N	0	N	00	N
13	20230629	130341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8170	-170	5	-2.04	2174097970	266698	83.36	8320	8330	8040	10840	5840	8340	8151.70	0.00	0	-16094	8613	8476	8213	8076	7813	8545	8145	63	2500	500	5170	10	1	12577506	1028	-7.28	0.88	12	2.12	-1122.00	9285.00	9160	20230622	-10.81	2750	20220930	197.09	9160	-10.81	20230622	2965	175.55	20230103	9160	-10.81	20230622	2750	197.09	20220930	1.56	N	028080	500	62 억		0	N	N	0	N	00	N
14	20230629	120342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8170	-170	5	-2.04	1499653810	184760	57.75	8320	8320	8040	10840	5840	8340	8116.40	0.00	0	-16167	8613	8476	8213	8076	7813	8545	8145	63	2500	500	5170	10	1	12577506	1028	-7.28	0.88	12	1.47	-1122.00	9285.00	9160	20230622	-10.81	2750	20220930	197.09	9160	-10.81	20230622	2965	175.55	20230103	9160	-10.81	20230622	2750	197.09	20220930	1.56	N	028080	500	62 억		0	N	N	0	N	00	N
15	20230629	110342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	-240	5	-2.88	1270718700	156493	48.92	8320	8320	8040	10840	5840	8340	8119.55	0.00	0	-15199	8613	8476	8213	8076	7813	8545	8145	63	2500	500	5170	10	1	12577506	1019	-7.22	0.87	12	1.24	-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	1.56	N	028080	500	62 억		0	N	N	0	N	00	N
16	20230629	100342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8120	-220	5	-2.64	858117720	105681	33.03	8320	8320	8040	10840	5840	8340	8119.26	0.00	0	-12484	8613	8476	8213	8076	7813	8545	8145	63	2500	500	5170	10	1	12577506	1021	-7.24	0.87	12	0.84	-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	1.56	N	028080	500	62 억		0	N	N	0	N	00	N
17	20230629	090342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8170	-170	5	-2.04	202436430	24607	7.69	8320	8320	8090	10840	5840	8340	8225.38	0.00	0	-3576	8613	8476	8213	8076	7813	8545	8145	63	2500	500	5170	10	1	12577506	1028	-7.28	0.88	12	0.20	-1122.00	9285.00	9160	20230622	-10.81	2750	20220930	197.09	9160	-10.81	20230622	2965	175.55	20230103	9160	-10.81	20230622	2750	197.09	20220930	1.56	N	028080	500	62 억		0	N	N	0	N	00	N
18	20230628	160338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8340	230	2	2.84	2503570220	306740	130.30	8130	8350	7950	10540	5680	8110	8160.39	0.00	0	7528	8276	8192	8056	7972	7836	8235	8015	63	2430	500	5020	10	1	12577506	1049	-7.43	0.90	12	2.44	-1122.00	9285.00	9160	20230622	-8.95	2750	20220930	203.27	9160	-8.95	20230622	2965	181.28	20230103	9160	-8.95	20230622	2750	203.27	20220930	1.68	N	028080	500	62 억		0	N	N	0	N	00	N
19	20230628	150340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	-10	5	-0.12	1774840000	218693	92.90	8130	8260	7950	10540	5680	8110	8115.68	0.00	0	-3717	8276	8192	8056	7972	7836	8235	8015	63	2430	500	5020	10	1	12577506	1019	-7.22	0.87	12	1.74	-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	1.68	N	028080	500	62 억		0	N	N	0	N	00	N
20	20230628	140338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8070	-40	5	-0.49	1644664780	202617	86.07	8130	8260	7950	10540	5680	8110	8117.12	0.00	0	-3093	8276	8192	8056	7972	7836	8235	8015	63	2430	500	5020	10	1	12577506	1015	-7.19	0.87	12	1.61	-1122.00	9285.00	9160	20230622	-11.90	2750	20220930	193.45	9160	-11.90	20230622	2965	172.18	20230103	9160	-11.90	20230622	2750	193.45	20220930	1.68	N	028080	500	62 억		0	N	N	0	N	00	N
21	20230628	130339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8120	10	2	0.12	1476588680	181767	77.21	8130	8260	7950	10540	5680	8110	8123.55	0.00	0	444	8276	8192	8056	7972	7836	8235	8015	63	2430	500	5020	10	1	12577506	1021	-7.24	0.87	12	1.45	-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	1.68	N	028080	500	62 억		0	N	N	0	N	00	N
22	20230628	120310	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8140	30	2	0.37	1367572800	168338	71.51	8130	8260	7950	10540	5680	8110	8123.99	0.00	0	940	8276	8192	8056	7972	7836	8235	8015	63	2430	500	5020	10	1	12577506	1024	-7.25	0.88	12	1.34	-1122.00	9285.00	9160	20230622	-11.14	2750	20220930	196.00	9160	-11.14	20230622	2965	174.54	20230103	9160	-11.14	20230622	2750	196.00	20220930	1.68	N	028080	500	62 억		0	N	N	0	N	00	N
23	20230628	110342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8220	110	2	1.36	1238442310	152525	64.79	8130	8260	7950	10540	5680	8110	8119.62	0.00	0	180	8276	8192	8056	7972	7836	8235	8015	63	2430	500	5020	10	1	12577506	1034	-7.33	0.89	12	1.21	-1122.00	9285.00	9160	20230622	-10.26	2750	20220930	198.91	9160	-10.26	20230622	2965	177.23	20230103	9160	-10.26	20230622	2750	198.91	20220930	1.68	N	028080	500	62 억		0	N	N	0	N	00	N
24	20230628	100341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8040	-70	5	-0.86	619095070	76624	32.55	8130	8170	7950	10540	5680	8110	8079.53	0.00	0	1114	8276	8192	8056	7972	7836	8235	8015	63	2430	500	5020	10	1	12577506	1011	-7.17	0.87	12	0.61	-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	1.68	N	028080	500	62 억		0	N	N	0	N	00	N
25	20230628	090339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8160	50	2	0.62	134443640	16528	7.02	8130	8160	8100	10540	5680	8110	8134.73	0.00	0	-2206	8276	8192	8056	7972	7836	8235	8015	63	2430	500	5020	10	1	12577506	1026	-7.27	0.88	12	0.13	-1122.00	9285.00	9160	20230622	-10.92	2750	20220930	196.73	9160	-10.92	20230622	2965	175.21	20230103	9160	-10.92	20230622	2750	196.73	20220930	1.68	N	028080	500	62 억		0	N	N	0	N	00	N
26	20230627	160341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8110	10	2	0.12	1861406750	232108	62.76	8000	8140	7920	10530	5670	8100	8019.55	0.00	0	8741	8526	8312	8166	7952	7806	8240	7880	63	2430	500	5020	10	1	12577506	1020	-7.23	0.87	12	1.85	-1122.00	9285.00	9160	20230622	-11.46	2750	20220930	194.91	9160	-11.46	20230622	2965	173.52	20230103	9160	-11.46	20230622	2750	194.91	20220930	1.76	N	028080	500	62 억		0	N	N	0	N	00	N
27	20230627	150342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8110	10	2	0.12	1759995360	219586	59.37	8000	8140	7920	10530	5670	8100	8015.06	0.00	0	8741	8526	8312	8166	7952	7806	8240	7880	63	2430	500	5020	10	1	12577506	1020	-7.23	0.87	12	1.75	-1122.00	9285.00	9160	20230622	-11.46	2750	20220930	194.91	9160	-11.46	20230622	2965	173.52	20230103	9160	-11.46	20230622	2750	194.91	20220930	1.76	N	028080	500	62 억		0	N	N	0	N	00	N
28	20230627	140345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8030	-70	5	-0.86	1472065870	184053	49.77	8000	8100	7920	10530	5670	8100	7998.05	0.00	0	8605	8526	8312	8166	7952	7806	8240	7880	63	2430	500	5020	10	1	12577506	1010	-7.16	0.86	12	1.46	-1122.00	9285.00	9160	20230622	-12.34	2750	20220930	192.00	9160	-12.34	20230622	2965	170.83	20230103	9160	-12.34	20230622	2750	192.00	20220930	1.76	N	028080	500	62 억		0	N	N	0	N	00	N
29	20230627	130345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8040	-60	5	-0.74	1348021960	168629	45.60	8000	8100	7920	10530	5670	8100	7994.00	0.00	0	8171	8526	8312	8166	7952	7806	8240	7880	63	2430	500	5020	10	1	12577506	1011	-7.17	0.87	12	1.34	-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	1.76	N	028080	500	62 억		0	N	N	0	N	00	N
30	20230627	120347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8010	-90	5	-1.11	1237880150	154867	41.88	8000	8100	7920	10530	5670	8100	7993.17	0.00	0	10349	8526	8312	8166	7952	7806	8240	7880	63	2430	500	5020	10	1	12577506	1007	-7.14	0.86	12	1.23	-1122.00	9285.00	9160	20230622	-12.55	2750	20220930	191.27	9160	-12.55	20230622	2965	170.15	20230103	9160	-12.55	20230622	2750	191.27	20220930	1.76	N	028080	500	62 억		0	N	N	0	N	00	N
31	20230627	110346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7990	-110	5	-1.36	1018839600	127510	34.48	8000	8100	7920	10530	5670	8100	7990.26	0.00	0	12787	8526	8312	8166	7952	7806	8240	7880	63	2430	500	5020	10	1	12577506	1005	-7.12	0.86	12	1.01	-1122.00	9285.00	9160	20230622	-12.77	2750	20220930	190.55	9160	-12.77	20230622	2965	169.48	20230103	9160	-12.77	20230622	2750	190.55	20220930	1.76	N	028080	500	62 억		0	N	N	0	N	00	N
32	20230627	100338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8040	-60	5	-0.74	729572380	91247	24.67	8000	8100	7920	10530	5670	8100	7995.56	0.00	0	11409	8526	8312	8166	7952	7806	8240	7880	63	2430	500	5020	10	1	12577506	1011	-7.17	0.87	12	0.73	-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	1.76	N	028080	500	62 억		0	N	N	0	N	00	N
33	20230627	090340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8030	-70	5	-0.86	127395750	15910	4.30	8000	8090	8000	10530	5670	8100	8007.21	0.00	0	6393	8526	8312	8166	7952	7806	8240	7880	63	2430	500	5020	10	1	12577506	1010	-7.16	0.86	12	0.13	-1122.00	9285.00	9160	20230622	-12.34	2750	20220930	192.00	9160	-12.34	20230622	2965	170.83	20230103	9160	-12.34	20230622	2750	192.00	20220930	1.76	N	028080	500	62 억		0	N	N	0	N	00	N
34	20230626	160339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	-270	5	-3.23	2962103820	365044	33.46	8370	8380	8020	10880	5860	8370	8114.30	0.00	0	-39511	9030	8700	8370	8040	7710	8865	8205	63	2510	500	5180	10	1	12577506	1019	-7.22	0.87	12	2.90	-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	1.72	N	028080	500	62 억		0	N	N	0	N	00	N
35	20230626	150342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	-270	5	-3.23	2837925930	349723	32.06	8370	8380	8020	10880	5860	8370	8114.70	0.00	0	-40151	9030	8700	8370	8040	7710	8865	8205	63	2510	500	5180	10	1	12577506	1019	-7.22	0.87	12	2.78	-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	1.72	N	028080	500	62 억		0	N	N	0	N	00	N
36	20230626	140341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8060	-310	5	-3.70	2598641180	320134	29.35	8370	8380	8020	10880	5860	8370	8117.27	0.00	0	-36674	9030	8700	8370	8040	7710	8865	8205	63	2510	500	5180	10	1	12577506	1014	-7.18	0.87	12	2.55	-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	1.72	N	028080	500	62 억		0	N	N	0	N	00	N
37	20230626	130342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8130	-240	5	-2.87	2029866440	249509	22.87	8370	8380	8060	10880	5860	8370	8135.34	0.00	0	-28398	9030	8700	8370	8040	7710	8865	8205	63	2510	500	5180	10	1	12577506	1023	-7.25	0.88	12	1.98	-1122.00	9285.00	9160	20230622	-11.24	2750	20220930	195.64	9160	-11.24	20230622	2965	174.20	20230103	9160	-11.24	20230622	2750	195.64	20220930	1.72	N	028080	500	62 억		0	N	N	0	N	00	N
38	20230626	120339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	-270	5	-3.23	1815109970	223071	20.45	8370	8380	8060	10880	5860	8370	8136.80	0.00	0	-23526	9030	8700	8370	8040	7710	8865	8205	63	2510	500	5180	10	1	12577506	1019	-7.22	0.87	12	1.77	-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	1.72	N	028080	500	62 억		0	N	N	0	N	00	N
39	20230626	110338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	-220	5	-2.63	1599411960	196461	18.01	8370	8380	8060	10880	5860	8370	8140.99	0.00	0	-20647	9030	8700	8370	8040	7710	8865	8205	63	2510	500	5180	10	1	12577506	1025	-7.26	0.88	12	1.56	-1122.00	9285.00	9160	20230622	-11.03	2750	20220930	196.36	9160	-11.03	20230622	2965	174.87	20230103	9160	-11.03	20230622	2750	196.36	20220930	1.72	N	028080	500	62 억		0	N	N	0	N	00	N
40	20230626	100339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8130	-240	5	-2.87	1192698530	146219	13.40	8370	8380	8060	10880	5860	8370	8156.77	0.00	0	-14643	9030	8700	8370	8040	7710	8865	8205	63	2510	500	5180	10	1	12577506	1023	-7.25	0.88	12	1.16	-1122.00	9285.00	9160	20230622	-11.24	2750	20220930	195.64	9160	-11.24	20230622	2965	174.20	20230103	9160	-11.24	20230622	2750	195.64	20220930	1.72	N	028080	500	62 억		0	N	N	0	N	00	N
41	20230626	090340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8120	-250	5	-2.99	212518150	25885	2.37	8370	8380	8110	10880	5860	8370	8209.41	0.00	0	-6800	9030	8700	8370	8040	7710	8865	8205	63	2510	500	5180	10	1	12577506	1021	-7.24	0.87	12	0.21	-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	1.72	N	028080	500	62 억		0	N	N	0	N	00	N
42	20230623	160536	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8370	170	2	2.07	9092404160	1078199	52.41	8180	8700	8040	10660	5740	8200	8433.28	0.00	0	35532	9506	8852	8506	7852	7506	8680	7680	63	2460	500	5080	10	1	12577506	1053	-7.46	0.90	12	8.57	-1122.00	9285.00	9160	20230622	-8.62	2750	20220930	204.36	9160	-8.62	20230622	2965	182.29	20230103	9160	-8.62	20230622	2750	204.36	20220930	1.65	N	028080	500	62 억		0	N	N	0	N	00	N
43	20230623	140304	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8280	80	2	0.98	8459422830	1002321	48.73	8180	8700	8040	10660	5740	8200	8440.14	0.00	0	35234	9506	8852	8506	7852	7506	8680	7680	63	2460	500	5080	10	1	12577506	1041	-7.38	0.89	12	7.97	-1122.00	9285.00	9160	20230622	-9.61	2750	20220930	201.09	9160	-9.61	20230622	2965	179.26	20230103	9160	-9.61	20230622	2750	201.09	20220930	1.65	N	028080	500	62 억		0	N	N	0	N	00	N
44	20230622	160737	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	8200	-250	5	-2.96	17470337850	2023305	47.65	8850	9160	8160	10980	5920	8450	8634.70	0.00	0	-63682	9116	8782	8356	8022	7596	8950	8190	63	2530	500	5230	10	1	12577506	1031	-7.31	0.88	12	16.09	-1122.00	9285.00	9160	20230622	-10.48	2750	20220930	198.18	9160	-10.48	20230622	2965	176.56	20230103	9160	-10.48	20230622	2750	198.18	20220930	1.85	N	028080	500	62 억		0	N	N	0	N	00	N
45	20230622	150321	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	8300	-150	5	-1.78	17059041060	1973406	46.47	8850	9160	8160	10980	5920	8450	8644.47	0.00	0	-65414	9116	8782	8356	8022	7596	8950	8190	63	2530	500	5230	10	1	12577506	1044	-7.40	0.89	12	15.69	-1122.00	9285.00	9160	20230622	-9.39	2750	20220930	201.82	9160	-9.39	20230622	2965	179.93	20230103	9160	-9.39	20230622	2750	201.82	20220930	1.85	N	028080	500	62 억		0	N	N	0	N	00	N
46	20230622	140955	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	8310	-140	5	-1.66	16535601050	1910308	44.99	8850	9160	8160	10980	5920	8450	8655.99	0.00	0	-62933	9116	8782	8356	8022	7596	8950	8190	63	2530	500	5230	10	1	12577506	1045	-7.41	0.89	12	15.19	-1122.00	9285.00	9160	20230622	-9.28	2750	20220930	202.18	9160	-9.28	20230622	2965	180.27	20230103	9160	-9.28	20230622	2750	202.18	20220930	1.85	N	028080	500	62 억		0	N	N	0	N	00	N
47	20230622	130527	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	8220	-230	5	-2.72	16136387070	1862126	43.85	8850	9160	8160	10980	5920	8450	8665.57	0.00	0	-62226	9116	8782	8356	8022	7596	8950	8190	63	2530	500	5230	10	1	12577506	1034	-7.33	0.89	12	14.81	-1122.00	9285.00	9160	20230622	-10.26	2750	20220930	198.91	9160	-10.26	20230622	2965	177.23	20230103	9160	-10.26	20230622	2750	198.91	20220930	1.85	N	028080	500	62 억		0	N	N	0	N	00	N
48	20230622	120717	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	8230	-220	5	-2.60	15640638520	1801697	42.43	8850	9160	8200	10980	5920	8450	8681.06	0.00	0	-59244	9116	8782	8356	8022	7596	8950	8190	63	2530	500	5230	10	1	12577506	1035	-7.34	0.89	12	14.32	-1122.00	9285.00	9160	20230622	-10.15	2750	20220930	199.27	9160	-10.15	20230622	2965	177.57	20230103	9160	-10.15	20230622	2750	199.27	20220930	1.85	N	028080	500	62 억		0	N	N	0	N	00	N
49	20230622	110422	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	8330	-120	5	-1.42	14981743080	1721751	40.55	8850	9160	8250	10980	5920	8450	8701.46	0.00	0	-59678	9116	8782	8356	8022	7596	8950	8190	63	2530	500	5230	10	1	12577506	1048	-7.42	0.90	12	13.69	-1122.00	9285.00	9160	20230622	-9.06	2750	20220930	202.91	9160	-9.06	20230622	2965	180.94	20230103	9160	-9.06	20230622	2750	202.91	20220930	1.85	N	028080	500	62 억		0	N	N	0	N	00	N
50	20230622	100615	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	8390	-60	5	-0.71	13849210780	1585394	37.33	8850	9160	8280	10980	5920	8450	8735.50	0.00	0	-63082	9116	8782	8356	8022	7596	8950	8190	63	2530	500	5230	10	1	12577506	1055	-7.48	0.90	12	12.60	-1122.00	9285.00	9160	20230622	-8.41	2750	20220930	205.09	9160	-8.41	20230622	2965	182.97	20230103	9160	-8.41	20230622	2750	205.09	20220930	1.85	N	028080	500	62 억		0	N	N	0	N	00	N
51	20230622	090231	57	100.00	KOSDAQ	신고가	컴퓨터서비스	N	N	N	N		N	9090	640	2	7.57	5983982590	669221	15.76	8850	9160	8780	10980	5920	8450	8941.71	0.00	0	-26642	9116	8782	8356	8022	7596	8950	8190	63	2530	500	5230	10	1	12577506	1143	-8.10	0.98	12	5.32	-1122.00	9285.00	9160	20230622	-0.76	2750	20220930	230.55	9160	-0.76	20230622	2965	206.58	20230103	9160	-0.76	20230622	2750	230.55	20220930	1.85	N	028080	500	62 억		0	N	N	0	N	00	N
52	20230621	160152	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8450	680	2	8.75	31364654500	3771834	1387.07	8370	8690	7930	10100	5440	7770	8315.51	0.15	0	-43434	8183	7976	7833	7626	7483	7905	7555	63	2330	500	4810	10	1	12577506	1063	-7.53	0.91	12	29.99	-1122.00	9285.00	8960	20230612	-5.69	2750	20220930	207.27	8960	-5.69	20230612	2965	184.99	20230103	8960	-5.69	20230612	2750	207.27	20220930	1.78	N	028080	500	62 억		19407	N	N	0	N	00	N
53	20230621	150920	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8300	530	2	6.82	28895725130	3477919	1278.99	8370	8690	7930	10100	5440	7770	8308.53	0.15	0	-64334	8183	7976	7833	7626	7483	7905	7555	63	2330	500	4810	10	1	12577506	1044	-7.40	0.89	12	27.65	-1122.00	9285.00	8960	20230612	-7.37	2750	20220930	201.82	8960	-7.37	20230612	2965	179.93	20230103	8960	-7.37	20230612	2750	201.82	20220930	1.78	N	028080	500	62 억		19407	N	N	0	N	00	N
54	20230621	140352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8430	660	2	8.49	23475379430	2822050	1037.79	8370	8690	7930	10100	5440	7770	8318.80	0.15	0	-59699	8183	7976	7833	7626	7483	7905	7555	63	2330	500	4810	10	1	12577506	1060	-7.51	0.91	12	22.44	-1122.00	9285.00	8960	20230612	-5.92	2750	20220930	206.55	8960	-5.92	20230612	2965	184.32	20230103	8960	-5.92	20230612	2750	206.55	20220930	1.78	N	028080	500	62 억		19407	N	N	0	N	00	N
55	20230621	130403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8170	400	2	5.15	13159256360	1602417	589.28	8370	8510	7930	10100	5440	7770	8212.47	0.15	0	-63168	8183	7976	7833	7626	7483	7905	7555	63	2330	500	4810	10	1	12577506	1028	-7.28	0.88	12	12.74	-1122.00	9285.00	8960	20230612	-8.82	2750	20220930	197.09	8960	-8.82	20230612	2965	175.55	20230103	8960	-8.82	20230612	2750	197.09	20220930	1.78	N	028080	500	62 억		19407	N	N	0	N	00	N
56	20230621	120302	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8190	420	2	5.41	9225831780	1127983	414.81	8370	8510	7930	10100	5440	7770	8179.50	0.15	0	-50027	8183	7976	7833	7626	7483	7905	7555	63	2330	500	4810	10	1	12577506	1030	-7.30	0.88	12	8.97	-1122.00	9285.00	8960	20230612	-8.59	2750	20220930	197.82	8960	-8.59	20230612	2965	176.22	20230103	8960	-8.59	20230612	2750	197.82	20220930	1.78	N	028080	500	62 억		19407	N	N	0	N	00	N
57	20230621	111024	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8120	350	2	4.50	8249384820	1008257	370.78	8370	8510	7930	10100	5440	7770	8182.34	0.15	0	-51000	8183	7976	7833	7626	7483	7905	7555	63	2330	500	4810	10	1	12577506	1021	-7.24	0.87	12	8.02	-1122.00	9285.00	8960	20230612	-9.38	2750	20220930	195.27	8960	-9.38	20230612	2965	173.86	20230103	8960	-9.38	20230612	2750	195.27	20220930	1.78	N	028080	500	62 억		19407	N	N	0	N	00	N
58	20230621	101001	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8220	450	2	5.79	5678798290	693554	255.05	8370	8510	7930	10100	5440	7770	8188.72	0.15	0	-29614	8183	7976	7833	7626	7483	7905	7555	63	2330	500	4810	10	1	12577506	1034	-7.33	0.89	12	5.51	-1122.00	9285.00	8960	20230612	-8.26	2750	20220930	198.91	8960	-8.26	20230612	2965	177.23	20230103	8960	-8.26	20230612	2750	198.91	20220930	1.78	N	028080	500	62 억		19407	N	N	0	N	00	N
59	20230621	090420	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8130	360	2	4.63	2259424450	273112	100.44	8370	8510	8080	10100	5440	7770	8275.19	0.15	0	-19742	8183	7976	7833	7626	7483	7905	7555	63	2330	500	4810	10	1	12577506	1023	-7.25	0.88	12	2.17	-1122.00	9285.00	8960	20230612	-9.26	2750	20220930	195.64	8960	-9.26	20230612	2965	174.20	20230103	8960	-9.26	20230612	2750	195.64	20220930	1.78	N	028080	500	62 억		19407	N	N	0	N	00	N
60	20230620	160409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7770	-190	5	-2.39	2096105420	267284	148.72	7910	8040	7690	10340	5580	7960	7842.29	0.33	0	-21683	8266	8112	7956	7802	7646	8035	7725	63	2380	500	4930	10	1	12577506	977	-6.93	0.84	12	2.13	-1122.00	9285.00	8960	20230612	-13.28	2750	20220930	182.55	8960	-13.28	20230612	2965	162.06	20230103	8960	-13.28	20230612	2750	182.55	20220930	1.76	N	028080	500	62 억		41090	N	N	0	N	00	N
61	20230620	150733	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7740	-220	5	-2.76	1997560640	254578	141.65	7910	8040	7690	10340	5580	7960	7846.56	0.33	0	-23419	8266	8112	7956	7802	7646	8035	7725	63	2380	500	4930	10	1	12577506	973	-6.90	0.83	12	2.02	-1122.00	9285.00	8960	20230612	-13.62	2750	20220930	181.45	8960	-13.62	20230612	2965	161.05	20230103	8960	-13.62	20230612	2750	181.45	20220930	1.76	N	028080	500	62 억		41090	N	N	0	N	00	N
62	20230620	140125	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7740	-220	5	-2.76	1727572050	219612	122.19	7910	8040	7720	10340	5580	7960	7866.47	0.33	0	-24401	8266	8112	7956	7802	7646	8035	7725	63	2380	500	4930	10	1	12577506	973	-6.90	0.83	12	1.75	-1122.00	9285.00	8960	20230612	-13.62	2750	20220930	181.45	8960	-13.62	20230612	2965	161.05	20230103	8960	-13.62	20230612	2750	181.45	20220930	1.76	N	028080	500	62 억		41090	N	N	0	N	00	N
63	20230620	130232	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7840	-120	5	-1.51	1258884990	159367	88.67	7910	8040	7820	10340	5580	7960	7899.28	0.33	0	4158	8266	8112	7956	7802	7646	8035	7725	63	2380	500	4930	10	1	12577506	986	-6.99	0.84	12	1.27	-1122.00	9285.00	8960	20230612	-12.50	2750	20220930	185.09	8960	-12.50	20230612	2965	164.42	20230103	8960	-12.50	20230612	2750	185.09	20220930	1.76	N	028080	500	62 억		41090	N	N	0	N	00	N
64	20230620	120153	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7880	-80	5	-1.01	1086917080	137467	76.49	7910	8040	7820	10340	5580	7960	7906.75	0.33	0	14974	8266	8112	7956	7802	7646	8035	7725	63	2380	500	4930	10	1	12577506	991	-7.02	0.85	12	1.09	-1122.00	9285.00	8960	20230612	-12.05	2750	20220930	186.55	8960	-12.05	20230612	2965	165.77	20230103	8960	-12.05	20230612	2750	186.55	20220930	1.76	N	028080	500	62 억		41090	N	N	0	N	00	N
65	20230620	111018	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7910	-50	5	-0.63	971941150	122899	68.38	7910	8040	7820	10340	5580	7960	7908.45	0.33	0	15886	8266	8112	7956	7802	7646	8035	7725	63	2380	500	4930	10	1	12577506	995	-7.05	0.85	12	0.98	-1122.00	9285.00	8960	20230612	-11.72	2750	20220930	187.64	8960	-11.72	20230612	2965	166.78	20230103	8960	-11.72	20230612	2750	187.64	20220930	1.76	N	028080	500	62 억		41090	N	N	0	N	00	N
66	20230620	100904	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8020	60	2	0.75	718577040	91030	50.65	7910	8020	7820	10340	5580	7960	7893.85	0.33	0	27736	8266	8112	7956	7802	7646	8035	7725	63	2380	500	4930	10	1	12577506	1009	-7.15	0.86	12	0.72	-1122.00	9285.00	8960	20230612	-10.49	2750	20220930	191.64	8960	-10.49	20230612	2965	170.49	20230103	8960	-10.49	20230612	2750	191.64	20220930	1.76	N	028080	500	62 억		41090	N	N	0	N	00	N
67	20230620	090155	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7870	-90	5	-1.13	115050680	14599	8.12	7910	7940	7860	10340	5580	7960	7880.72	0.33	0	-2188	8266	8112	7956	7802	7646	8035	7725	63	2380	500	4930	10	1	12577506	990	-7.01	0.85	12	0.12	-1122.00	9285.00	8960	20230612	-12.17	2750	20220930	186.18	8960	-12.17	20230612	2965	165.43	20230103	8960	-12.17	20230612	2750	186.18	20220930	1.76	N	028080	500	62 억		41090	N	N	0	N	00	N
68	20230619	160944	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7960	-90	5	-1.12	1396582750	175028	58.14	8040	8110	7800	10460	5640	8050	7979.19	0.31	0	3140	8430	8240	8110	7920	7790	8175	7855	63	2410	500	4990	10	1	12577506	1001	-7.09	0.86	12	1.39	-1122.00	9285.00	8960	20230612	-11.16	2750	20220930	189.45	8960	-11.16	20230612	2965	168.47	20230103	8960	-11.16	20230612	2750	189.45	20220930	1.71	N	028080	500	62 억		39306	N	N	0	N	00	N
69	20230619	150207	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7950	-100	5	-1.24	1323054050	165797	55.08	8040	8110	7800	10460	5640	8050	7979.92	0.31	0	1020	8430	8240	8110	7920	7790	8175	7855	63	2410	500	4990	10	1	12577506	1000	-7.09	0.86	12	1.32	-1122.00	9285.00	8960	20230612	-11.27	2750	20220930	189.09	8960	-11.27	20230612	2965	168.13	20230103	8960	-11.27	20230612	2750	189.09	20220930	1.71	N	028080	500	62 억		39306	N	N	0	N	00	N
70	20230619	140509	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7950	-100	5	-1.24	1218043400	152594	50.69	8040	8110	7800	10460	5640	8050	7982.20	0.31	0	503	8430	8240	8110	7920	7790	8175	7855	63	2410	500	4990	10	1	12577506	1000	-7.09	0.86	12	1.21	-1122.00	9285.00	8960	20230612	-11.27	2750	20220930	189.09	8960	-11.27	20230612	2965	168.13	20230103	8960	-11.27	20230612	2750	189.09	20220930	1.71	N	028080	500	62 억		39306	N	N	0	N	00	N
71	20230619	130419	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8010	-40	5	-0.50	1111833970	139277	46.27	8040	8110	7800	10460	5640	8050	7982.85	0.31	0	3656	8430	8240	8110	7920	7790	8175	7855	63	2410	500	4990	10	1	12577506	1007	-7.14	0.86	12	1.11	-1122.00	9285.00	8960	20230612	-10.60	2750	20220930	191.27	8960	-10.60	20230612	2965	170.15	20230103	8960	-10.60	20230612	2750	191.27	20220930	1.71	N	028080	500	62 억		39306	N	N	0	N	00	N
72	20230619	120816	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8050	0	3	0.00	1032969560	129448	43.00	8040	8110	7800	10460	5640	8050	7979.75	0.31	0	3259	8430	8240	8110	7920	7790	8175	7855	63	2410	500	4990	10	1	12577506	1012	-7.17	0.87	12	1.03	-1122.00	9285.00	8960	20230612	-10.16	2750	20220930	192.73	8960	-10.16	20230612	2965	171.50	20230103	8960	-10.16	20230612	2750	192.73	20220930	1.71	N	028080	500	62 억		39306	N	N	0	N	00	N
73	20230619	110443	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8070	20	2	0.25	915358920	114813	38.14	8040	8110	7800	10460	5640	8050	7972.54	0.31	0	5285	8430	8240	8110	7920	7790	8175	7855	63	2410	500	4990	10	1	12577506	1015	-7.19	0.87	12	0.91	-1122.00	9285.00	8960	20230612	-9.93	2750	20220930	193.45	8960	-9.93	20230612	2965	172.18	20230103	8960	-9.93	20230612	2750	193.45	20220930	1.71	N	028080	500	62 억		39306	N	N	0	N	00	N
74	20230619	100735	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8090	40	2	0.50	765832410	96295	31.99	8040	8100	7800	10460	5640	8050	7952.88	0.31	0	4595	8430	8240	8110	7920	7790	8175	7855	63	2410	500	4990	10	1	12577506	1018	-7.21	0.87	12	0.77	-1122.00	9285.00	8960	20230612	-9.71	2750	20220930	194.18	8960	-9.71	20230612	2965	172.85	20230103	8960	-9.71	20230612	2750	194.18	20220930	1.71	N	028080	500	62 억		39306	N	N	0	N	00	N
75	20230619	090121	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7950	-100	5	-1.24	67663300	8444	2.80	8040	8040	7950	10460	5640	8050	8012.73	0.31	0	-3748	8430	8240	8110	7920	7790	8175	7855	63	2410	500	4990	10	1	12577506	1000	-7.09	0.86	12	0.07	-1122.00	9285.00	8960	20230612	-11.27	2750	20220930	189.09	8960	-11.27	20230612	2965	168.13	20230103	8960	-11.27	20230612	2750	189.09	20220930	1.71	N	028080	500	62 억		39306	N	N	0	N	00	N
76	20230616	160304	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8050	-150	5	-1.83	2358984850	290859	80.48	8300	8300	7980	10660	5740	8200	8110.48	0.47	0	-21849	8506	8352	8206	8052	7906	8280	7980	63	2460	500	5080	10	1	12577506	1012	-7.17	0.87	12	2.31	-1122.00	9285.00	8960	20230612	-10.16	2750	20220930	192.73	8960	-10.16	20230612	2965	171.50	20230103	8960	-10.16	20230612	2750	192.73	20220930	1.67	N	028080	500	62 억		59025	N	N	0	N	00	N
77	20230616	150732	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	-100	5	-1.22	2173961320	267912	74.13	8300	8300	7980	10660	5740	8200	8114.45	0.47	0	-21921	8506	8352	8206	8052	7906	8280	7980	63	2460	500	5080	10	1	12577506	1019	-7.22	0.87	12	2.13	-1122.00	9285.00	8960	20230612	-9.60	2750	20220930	194.55	8960	-9.60	20230612	2965	173.19	20230103	8960	-9.60	20230612	2750	194.55	20220930	1.67	N	028080	500	62 억		59025	N	N	0	N	00	N
78	20230616	140243	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8030	-170	5	-2.07	1956209810	240997	66.68	8300	8300	7980	10660	5740	8200	8117.14	0.47	0	-13160	8506	8352	8206	8052	7906	8280	7980	63	2460	500	5080	10	1	12577506	1010	-7.16	0.86	12	1.92	-1122.00	9285.00	8960	20230612	-10.38	2750	20220930	192.00	8960	-10.38	20230612	2965	170.83	20230103	8960	-10.38	20230612	2750	192.00	20220930	1.67	N	028080	500	62 억		59025	N	N	0	N	00	N
79	20230616	130807	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8200	0	3	0.00	1538823560	189418	52.41	8300	8300	7980	10660	5740	8200	8123.94	0.47	0	-9431	8506	8352	8206	8052	7906	8280	7980	63	2460	500	5080	10	1	12577506	1031	-7.31	0.88	12	1.51	-1122.00	9285.00	8960	20230612	-8.48	2750	20220930	198.18	8960	-8.48	20230612	2965	176.56	20230103	8960	-8.48	20230612	2750	198.18	20220930	1.67	N	028080	500	62 억		59025	N	N	0	N	00	N
80	20230616	120939	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	-50	5	-0.61	1313481000	161997	44.83	8300	8300	7980	10660	5740	8200	8108.03	0.47	0	-8942	8506	8352	8206	8052	7906	8280	7980	63	2460	500	5080	10	1	12577506	1025	-7.26	0.88	12	1.29	-1122.00	9285.00	8960	20230612	-9.04	2750	20220930	196.36	8960	-9.04	20230612	2965	174.87	20230103	8960	-9.04	20230612	2750	196.36	20220930	1.67	N	028080	500	62 억		59025	N	N	0	N	00	N
81	20230616	110703	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	-50	5	-0.61	1217656790	150210	41.56	8300	8300	7980	10660	5740	8200	8106.33	0.47	0	-8989	8506	8352	8206	8052	7906	8280	7980	63	2460	500	5080	10	1	12577506	1025	-7.26	0.88	12	1.19	-1122.00	9285.00	8960	20230612	-9.04	2750	20220930	196.36	8960	-9.04	20230612	2965	174.87	20230103	8960	-9.04	20230612	2750	196.36	20220930	1.67	N	028080	500	62 억		59025	N	N	0	N	00	N
82	20230616	100737	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	-100	5	-1.22	887525550	109621	30.33	8300	8300	7980	10660	5740	8200	8096.26	0.47	0	-11742	8506	8352	8206	8052	7906	8280	7980	63	2460	500	5080	10	1	12577506	1019	-7.22	0.87	12	0.87	-1122.00	9285.00	8960	20230612	-9.60	2750	20220930	194.55	8960	-9.60	20230612	2965	173.19	20230103	8960	-9.60	20230612	2750	194.55	20220930	1.67	N	028080	500	62 억		59025	N	N	0	N	00	N
83	20230616	090817	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8100	-100	5	-1.22	264096640	32277	8.93	8300	8300	8100	10660	5740	8200	8182.17	0.47	0	-12509	8506	8352	8206	8052	7906	8280	7980	63	2460	500	5080	10	1	12577506	1019	-7.22	0.87	12	0.26	-1122.00	9285.00	8960	20230612	-9.60	2750	20220930	194.55	8960	-9.60	20230612	2965	173.19	20230103	8960	-9.60	20230612	2750	194.55	20220930	1.67	N	028080	500	62 억		59025	N	N	0	N	00	N
84	20230615	150946	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8140	-60	5	-0.73	2762992810	337704	33.51	8360	8360	8060	10660	5740	8200	8181.58	0.80	0	-42154	8740	8470	8210	7940	7680	8605	8075	63	2460	500	5080	10	1	12577506	1024	-7.25	0.88	12	2.68	-1122.00	9285.00	8960	20230612	-9.15	2750	20220930	196.00	8960	-9.15	20230612	2965	174.54	20230103	8960	-9.15	20230612	2750	196.00	20220930	1.48	N	028080	500	62 억		101142	N	N	0	N	00	N
85	20230615	140851	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	-50	5	-0.61	2488448640	304016	30.16	8360	8360	8060	10660	5740	8200	8185.15	0.80	0	-33275	8740	8470	8210	7940	7680	8605	8075	63	2460	500	5080	10	1	12577506	1025	-7.26	0.88	12	2.42	-1122.00	9285.00	8960	20230612	-9.04	2750	20220930	196.36	8960	-9.04	20230612	2965	174.87	20230103	8960	-9.04	20230612	2750	196.36	20220930	1.48	N	028080	500	62 억		101142	N	N	0	N	00	N
86	20230615	130535	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8180	-20	5	-0.24	2245458490	274114	27.20	8360	8360	8060	10660	5740	8200	8191.63	0.80	0	-22827	8740	8470	8210	7940	7680	8605	8075	63	2460	500	5080	10	1	12577506	1029	-7.29	0.88	12	2.18	-1122.00	9285.00	8960	20230612	-8.71	2750	20220930	197.45	8960	-8.71	20230612	2965	175.89	20230103	8960	-8.71	20230612	2750	197.45	20220930	1.48	N	028080	500	62 억		101142	N	N	0	N	00	N
87	20230615	120835	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8230	30	2	0.37	2045615730	249799	24.78	8360	8360	8060	10660	5740	8200	8188.95	0.80	0	-14441	8740	8470	8210	7940	7680	8605	8075	63	2460	500	5080	10	1	12577506	1035	-7.34	0.89	12	1.99	-1122.00	9285.00	8960	20230612	-8.15	2750	20220930	199.27	8960	-8.15	20230612	2965	177.57	20230103	8960	-8.15	20230612	2750	199.27	20220930	1.48	N	028080	500	62 억		101142	N	N	0	N	00	N
88	20230615	110234	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	8150	-50	5	-0.61	1597932760	195318	19.38	8360	8360	8060	10660	5740	8200	8180.97	0.80	0	-19895	8740	8470	8210	7940	7680	8605	8075	63	2460	500	5080	10	1	12577506	1025	-7.26	0.88	12	1.55	-1122.00	9285.00	8960	20230612	-9.04	2750	20220930	196.36	8960	-9.04	20230612	2965	174.87	20230103	8960	-9.04	20230612	2750	196.36	20220930	1.48	N	028080	500	62 억		101142	N	N	0	N	00	N
89	20230611	184927	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	300	2	4.07	10896551160	1404783	586.07	7610	7950	7520	9580	5160	7370	7753.11	0.36	45609	72611	7690	7530	7450	7290	7210	7490	7250	63	2210	500	4560	10	1	12577506	965	-6.84	0.83	12	11.17	-1122.00	9285.00	8840	20230428	-13.24	2750	20220930	178.91	8840	-13.24	20230428	2965	158.68	20230103	8840	-13.24	20230428	2750	178.91	20220930	1.41	N	028080	500	62 억		45609	N	N	0	N	00	N
90	20230611	181745	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	7670	300	2	4.07	10896551160	1404783	586.07	7610	7950	7520	9580	5160	7370	7753.11	0.36	45609	72611	7690	7530	7450	7290	7210	7490	7250	63	2210	500	4560	10	1	12577506	965	-6.84	0.83	12	11.17	-1122.00	9285.00	8840	20230428	-13.24	2750	20220930	178.91	8840	-13.24	20230428	2965	158.68	20230103	8840	-13.24	20230428	2750	178.91	20220930	1.41	N	028080	500	62 억		45609	N	N	0	N	00	N