KissMeData/028080/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 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	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	20230927	160357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4650	115	2	2.54	96749935	21019	56.41	4535	4680	4400	5890	3175	4535	4602.94	0.16	2833	4708	4621	4558	4471	4408	4590	4440	63	1355	500	2810	5	1	12577506	585	-4.14	0.50	12	0.17	-1122.00	9285.00	9160	20230622	-49.24	2750	20220930	69.09	9160	-49.24	20230622	2965	56.83	20230103	9160	-49.24	20230622	2750	69.09	20220930	0.36	N	028080	500	62 억	20017	N	N	N	N
3	20230927	150359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4645	110	2	2.43	90337495	19641	52.72	4535	4680	4400	5890	3175	4535	4599.43	0.16	2203	4708	4621	4558	4471	4408	4590	4440	63	1355	500	2810	5	1	12577506	584	-4.14	0.50	12	0.16	-1122.00	9285.00	9160	20230622	-49.29	2750	20220930	68.91	9160	-49.29	20230622	2965	56.66	20230103	9160	-49.29	20230622	2750	68.91	20220930	0.36	N	028080	500	62 억	20017	N	N	N	N
4	20230927	140359	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4630	95	2	2.09	78535825	17102	45.90	4535	4680	4400	5890	3175	4535	4592.20	0.16	855	4708	4621	4558	4471	4408	4590	4440	63	1355	500	2810	5	1	12577506	582	-4.13	0.50	12	0.14	-1122.00	9285.00	9160	20230622	-49.45	2750	20220930	68.36	9160	-49.45	20230622	2965	56.16	20230103	9160	-49.45	20230622	2750	68.36	20220930	0.36	N	028080	500	62 억	20017	N	N	N	N
5	20230927	130355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4635	100	2	2.21	68484835	14931	40.07	4535	4680	4400	5890	3175	4535	4586.75	0.16	1	4708	4621	4558	4471	4408	4590	4440	63	1355	500	2810	5	1	12577506	583	-4.13	0.50	12	0.12	-1122.00	9285.00	9160	20230622	-49.40	2750	20220930	68.55	9160	-49.40	20230622	2965	56.32	20230103	9160	-49.40	20230622	2750	68.55	20220930	0.36	N	028080	500	62 억	20017	N	N	N	N
6	20230927	120354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4645	110	2	2.43	59802895	13050	35.03	4535	4680	4400	5890	3175	4535	4582.60	0.16	-482	4708	4621	4558	4471	4408	4590	4440	63	1355	500	2810	5	1	12577506	584	-4.14	0.50	12	0.10	-1122.00	9285.00	9160	20230622	-49.29	2750	20220930	68.91	9160	-49.29	20230622	2965	56.66	20230103	9160	-49.29	20230622	2750	68.91	20220930	0.36	N	028080	500	62 억	20017	N	N	N	N
7	20230927	110357	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4605	70	2	1.54	37605995	8260	22.17	4535	4680	4400	5890	3175	4535	4552.78	0.16	438	4708	4621	4558	4471	4408	4590	4440	63	1355	500	2810	5	1	12577506	579	-4.10	0.50	12	0.07	-1122.00	9285.00	9160	20230622	-49.73	2750	20220930	67.45	9160	-49.73	20230622	2965	55.31	20230103	9160	-49.73	20230622	2750	67.45	20220930	0.36	N	028080	500	62 억	20017	N	N	N	N
8	20230927	100355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4510	-25	5	-0.55	22207815	4902	13.16	4535	4565	4400	5890	3175	4535	4530.36	0.16	-90	4708	4621	4558	4471	4408	4590	4440	63	1355	500	2810	5	1	12577506	567	-4.02	0.49	12	0.04	-1122.00	9285.00	9160	20230622	-50.76	2750	20220930	64.00	9160	-50.76	20230622	2965	52.11	20230103	9160	-50.76	20230622	2750	64.00	20220930	0.36	N	028080	500	62 억	20017	N	N	N	N
9	20230927	090401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4520	-15	5	-0.33	1811840	403	1.08	4535	4535	4400	5890	3175	4535	4495.88	0.16	-58	4708	4621	4558	4471	4408	4590	4440	63	1355	500	2810	5	1	12577506	569	-4.03	0.49	12	0.00	-1122.00	9285.00	9160	20230622	-50.66	2750	20220930	64.36	9160	-50.66	20230622	2965	52.45	20230103	9160	-50.66	20230622	2750	64.36	20220930	0.36	N	028080	500	62 억	20017	N	N	N	N
10	20230926	160354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4535	-90	5	-1.95	167953610	36976	89.26	4540	4645	4495	6010	3240	4625	4542.24	0.06	12348	4808	4716	4643	4551	4478	4680	4515	63	1385	500	2860	5	1	12577506	570	-4.04	0.49	12	0.29	-1122.00	9285.00	9160	20230622	-50.49	2750	20220930	64.91	9160	-50.49	20230622	2965	52.95	20230103	9160	-50.49	20230622	2750	64.91	20220930	0.48	N	028080	500	62 억	8171	N	N	N	N
11	20230926	150356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4535	-90	5	-1.95	158467550	34878	84.19	4540	4645	4495	6010	3240	4625	4543.48	0.06	12081	4808	4716	4643	4551	4478	4680	4515	63	1385	500	2860	5	1	12577506	570	-4.04	0.49	12	0.28	-1122.00	9285.00	9160	20230622	-50.49	2750	20220930	64.91	9160	-50.49	20230622	2965	52.95	20230103	9160	-50.49	20230622	2750	64.91	20220930	0.48	N	028080	500	62 억	8171	N	N	N	N
12	20230926	140352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4510	-115	5	-2.49	121044920	26585	64.17	4540	4645	4495	6010	3240	4625	4553.13	0.06	7764	4808	4716	4643	4551	4478	4680	4515	63	1385	500	2860	5	1	12577506	567	-4.02	0.49	12	0.21	-1122.00	9285.00	9160	20230622	-50.76	2750	20220930	64.00	9160	-50.76	20230622	2965	52.11	20230103	9160	-50.76	20230622	2750	64.00	20220930	0.48	N	028080	500	62 억	8171	N	N	N	N
13	20230926	130352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4515	-110	5	-2.38	97350880	21326	51.48	4540	4645	4510	6010	3240	4625	4564.89	0.06	8468	4808	4716	4643	4551	4478	4680	4515	63	1385	500	2860	5	1	12577506	568	-4.02	0.49	12	0.17	-1122.00	9285.00	9160	20230622	-50.71	2750	20220930	64.18	9160	-50.71	20230622	2965	52.28	20230103	9160	-50.71	20230622	2750	64.18	20220930	0.48	N	028080	500	62 억	8171	N	N	N	N
14	20230926	120355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4530	-95	5	-2.05	87276355	19097	46.10	4540	4645	4510	6010	3240	4625	4570.16	0.06	8623	4808	4716	4643	4551	4478	4680	4515	63	1385	500	2860	5	1	12577506	570	-4.04	0.49	12	0.15	-1122.00	9285.00	9160	20230622	-50.55	2750	20220930	64.73	9160	-50.55	20230622	2965	52.78	20230103	9160	-50.55	20230622	2750	64.73	20220930	0.48	N	028080	500	62 억	8171	N	N	N	N
15	20230926	110354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4560	-65	5	-1.41	64776490	14143	34.14	4540	4645	4540	6010	3240	4625	4580.11	0.06	8252	4808	4716	4643	4551	4478	4680	4515	63	1385	500	2860	5	1	12577506	574	-4.06	0.49	12	0.11	-1122.00	9285.00	9160	20230622	-50.22	2750	20220930	65.82	9160	-50.22	20230622	2965	53.79	20230103	9160	-50.22	20230622	2750	65.82	20220930	0.48	N	028080	500	62 억	8171	N	N	N	N
16	20230926	100353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4620	-5	5	-0.11	56521800	12334	29.77	4540	4645	4540	6010	3240	4625	4582.60	0.06	7922	4808	4716	4643	4551	4478	4680	4515	63	1385	500	2860	5	1	12577506	581	-4.12	0.50	12	0.10	-1122.00	9285.00	9160	20230622	-49.56	2750	20220930	68.00	9160	-49.56	20230622	2965	55.82	20230103	9160	-49.56	20230622	2750	68.00	20220930	0.48	N	028080	500	62 억	8171	N	N	N	N
17	20230926	090353	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4615	-10	5	-0.22	17658670	3877	9.36	4540	4615	4540	6010	3240	4625	4554.73	0.06	1803	4808	4716	4643	4551	4478	4680	4515	63	1385	500	2860	5	1	12577506	580	-4.11	0.50	12	0.03	-1122.00	9285.00	9160	20230622	-49.62	2750	20220930	67.82	9160	-49.62	20230622	2965	55.65	20230103	9160	-49.62	20230622	2750	67.82	20220930	0.48	N	028080	500	62 억	8171	N	N	N	N
18	20230925	160354	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4625	-130	5	-2.73	190967225	41417	106.34	4635	4735	4570	6180	3330	4755	4610.84	0.00	16018	4981	4867	4746	4632	4511	4807	4572	63	1425	500	2940	5	1	12577506	582	-4.12	0.50	12	0.33	-1122.00	9285.00	9160	20230622	-49.51	2750	20220930	68.18	9160	-49.51	20230622	2965	55.99	20230103	9160	-49.51	20230622	2750	68.18	20220930	0.50	N	028080	500	62 억	0	N	N	N	N
19	20230925	150356	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4600	-155	5	-3.26	149878080	32494	83.43	4635	4735	4570	6180	3330	4755	4612.48	0.00	11976	4981	4867	4746	4632	4511	4807	4572	63	1425	500	2940	5	1	12577506	579	-4.10	0.50	12	0.26	-1122.00	9285.00	9160	20230622	-49.78	2750	20220930	67.27	9160	-49.78	20230622	2965	55.14	20230103	9160	-49.78	20230622	2750	67.27	20220930	0.50	N	028080	500	62 억	0	N	N	N	N
20	20230925	140349	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4590	-165	5	-3.47	136164840	29515	75.78	4635	4735	4570	6180	3330	4755	4613.41	0.00	11401	4981	4867	4746	4632	4511	4807	4572	63	1425	500	2940	5	1	12577506	577	-4.09	0.49	12	0.23	-1122.00	9285.00	9160	20230622	-49.89	2750	20220930	66.91	9160	-49.89	20230622	2965	54.81	20230103	9160	-49.89	20230622	2750	66.91	20220930	0.50	N	028080	500	62 억	0	N	N	N	N
21	20230925	130350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4610	-145	5	-3.05	129747135	28118	72.19	4635	4735	4570	6180	3330	4755	4614.38	0.00	11120	4981	4867	4746	4632	4511	4807	4572	63	1425	500	2940	5	1	12577506	580	-4.11	0.50	12	0.22	-1122.00	9285.00	9160	20230622	-49.67	2750	20220930	67.64	9160	-49.67	20230622	2965	55.48	20230103	9160	-49.67	20230622	2750	67.64	20220930	0.50	N	028080	500	62 억	0	N	N	N	N
22	20230925	120355	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4610	-145	5	-3.05	124918965	27069	69.50	4635	4735	4570	6180	3330	4755	4614.83	0.00	10714	4981	4867	4746	4632	4511	4807	4572	63	1425	500	2940	5	1	12577506	580	-4.11	0.50	12	0.22	-1122.00	9285.00	9160	20230622	-49.67	2750	20220930	67.64	9160	-49.67	20230622	2965	55.48	20230103	9160	-49.67	20230622	2750	67.64	20220930	0.50	N	028080	500	62 억	0	N	N	N	N
23	20230925	110350	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4590	-165	5	-3.47	78468820	17013	43.68	4635	4735	4570	6180	3330	4755	4612.29	0.00	2574	4981	4867	4746	4632	4511	4807	4572	63	1425	500	2940	5	1	12577506	577	-4.09	0.49	12	0.14	-1122.00	9285.00	9160	20230622	-49.89	2750	20220930	66.91	9160	-49.89	20230622	2965	54.81	20230103	9160	-49.89	20230622	2750	66.91	20220930	0.50	N	028080	500	62 억	0	N	N	N	N
24	20230925	100352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4625	-130	5	-2.73	39049910	8434	21.65	4635	4735	4600	6180	3330	4755	4630.06	0.00	1355	4981	4867	4746	4632	4511	4807	4572	63	1425	500	2940	5	1	12577506	582	-4.12	0.50	12	0.07	-1122.00	9285.00	9160	20230622	-49.51	2750	20220930	68.18	9160	-49.51	20230622	2965	55.99	20230103	9160	-49.51	20230622	2750	68.18	20220930	0.50	N	028080	500	62 억	0	N	N	N	N
25	20230925	090352	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4695	-60	5	-1.26	1895775	409	1.05	4635	4695	4635	6180	3330	4755	4635.15	0.00	209	4981	4867	4746	4632	4511	4807	4572	63	1425	500	2940	5	1	12577506	591	-4.18	0.51	12	0.00	-1122.00	9285.00	9160	20230622	-48.74	2750	20220930	70.73	9160	-48.74	20230622	2965	58.35	20230103	9160	-48.74	20230622	2750	70.73	20220930	0.50	N	028080	500	62 억	0	N	N	N	N
26	20230922	160403	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4755	-55	5	-1.14	184761710	38926	111.49	4810	4860	4625	6250	3370	4810	4746.49	0.00	15860	5083	4946	4873	4736	4663	4910	4700	63	1440	500	2980	5	1	12577506	598	-4.24	0.51	12	0.31	-1122.00	9285.00	9160	20230622	-48.09	2750	20220930	72.91	9160	-48.09	20230622	2965	60.37	20230103	9160	-48.09	20230622	2750	72.91	20220930	0.52	N	028080	500	62 억	0	N	N	N	N
27	20230922	150400	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4750	-60	5	-1.25	171596415	36156	103.56	4810	4860	4625	6250	3370	4810	4746.00	0.00	15327	5083	4946	4873	4736	4663	4910	4700	63	1440	500	2980	5	1	12577506	597	-4.23	0.51	12	0.29	-1122.00	9285.00	9160	20230622	-48.14	2750	20220930	72.73	9160	-48.14	20230622	2965	60.20	20230103	9160	-48.14	20230622	2750	72.73	20220930	0.52	N	028080	500	62 억	0	N	N	N	N
28	20230922	140401	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4710	-100	5	-2.08	138288710	29082	83.30	4810	4860	4625	6250	3370	4810	4755.13	0.00	11674	5083	4946	4873	4736	4663	4910	4700	63	1440	500	2980	5	1	12577506	592	-4.20	0.51	12	0.23	-1122.00	9285.00	9160	20230622	-48.58	2750	20220930	71.27	9160	-48.58	20230622	2965	58.85	20230103	9160	-48.58	20230622	2750	71.27	20220930	0.52	N	028080	500	62 억	0	N	N	N	N
29	20230922	130340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4795	-15	5	-0.31	75271190	15833	45.35	4810	4840	4625	6250	3370	4810	4754.07	0.00	3911	5083	4946	4873	4736	4663	4910	4700	63	1440	500	2980	5	1	12577506	603	-4.27	0.52	12	0.13	-1122.00	9285.00	9160	20230622	-47.65	2750	20220930	74.36	9160	-47.65	20230622	2965	61.72	20230103	9160	-47.65	20230622	2750	74.36	20220930	0.52	N	028080	500	62 억	0	N	N	N	N
30	20230922	120338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4800	-10	5	-0.21	71739300	15093	43.23	4810	4840	4625	6250	3370	4810	4753.15	0.00	3784	5083	4946	4873	4736	4663	4910	4700	63	1440	500	2980	5	1	12577506	604	-4.28	0.52	12	0.12	-1122.00	9285.00	9160	20230622	-47.60	2750	20220930	74.55	9160	-47.60	20230622	2965	61.89	20230103	9160	-47.60	20230622	2750	74.55	20220930	0.52	N	028080	500	62 억	0	N	N	N	N
31	20230922	110338	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4785	-25	5	-0.52	58081445	12240	35.06	4810	4840	4625	6250	3370	4810	4745.22	0.00	6257	5083	4946	4873	4736	4663	4910	4700	63	1440	500	2980	5	1	12577506	602	-4.26	0.52	12	0.10	-1122.00	9285.00	9160	20230622	-47.76	2750	20220930	74.00	9160	-47.76	20230622	2965	61.38	20230103	9160	-47.76	20230622	2750	74.00	20220930	0.52	N	028080	500	62 억	0	N	N	N	N
32	20230922	100339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4760	-50	5	-1.04	21701125	4564	13.07	4810	4810	4625	6250	3370	4810	4754.85	0.00	-820	5083	4946	4873	4736	4663	4910	4700	63	1440	500	2980	5	1	12577506	599	-4.24	0.51	12	0.04	-1122.00	9285.00	9160	20230622	-48.03	2750	20220930	73.09	9160	-48.03	20230622	2965	60.54	20230103	9160	-48.03	20230622	2750	73.09	20220930	0.52	N	028080	500	62 억	0	N	N	N	N
33	20230922	090334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4780	-30	5	-0.62	1527130	318	0.91	4810	4810	4780	6250	3370	4810	4802.30	0.00	-194	5083	4946	4873	4736	4663	4910	4700	63	1440	500	2980	5	1	12577506	601	-4.26	0.51	12	0.00	-1122.00	9285.00	9160	20230622	-47.82	2750	20220930	73.82	9160	-47.82	20230622	2965	61.21	20230103	9160	-47.82	20230622	2750	73.82	20220930	0.52	N	028080	500	62 억	0	N	N	N	N
34	20230921	160340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4810	-190	5	-3.80	169197065	34699	209.26	4980	5010	4800	6500	3500	5000	4876.44	0.00	-625	5123	5061	5028	4966	4933	5045	4950	63	1500	500	3100	5	1	12577506	605	-4.29	0.52	12	0.28	-1122.00	9285.00	9160	20230622	-47.49	2750	20220930	74.91	9160	-47.49	20230622	2965	62.23	20230103	9160	-47.49	20230622	2750	74.91	20220930	0.54	N	028080	500	62 억	0	N	N	N	N
35	20230921	150335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4820	-180	5	-3.60	158053100	32385	195.30	4980	5010	4820	6500	3500	5000	4880.44	0.00	-1155	5123	5061	5028	4966	4933	5045	4950	63	1500	500	3100	5	1	12577506	606	-4.30	0.52	12	0.26	-1122.00	9285.00	9160	20230622	-47.38	2750	20220930	75.27	9160	-47.38	20230622	2965	62.56	20230103	9160	-47.38	20230622	2750	75.27	20220930	0.54	N	028080	500	62 억	0	N	N	N	N
36	20230921	140336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4875	-125	5	-2.50	143534380	29390	177.24	4980	5010	4835	6500	3500	5000	4883.78	0.00	-1333	5123	5061	5028	4966	4933	5045	4950	63	1500	500	3100	5	1	12577506	613	-4.34	0.53	12	0.23	-1122.00	9285.00	9160	20230622	-46.78	2750	20220930	77.27	9160	-46.78	20230622	2965	64.42	20230103	9160	-46.78	20230622	2750	77.27	20220930	0.54	N	028080	500	62 억	0	N	N	N	N
37	20230921	130334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4845	-155	5	-3.10	129326615	26460	159.57	4980	5010	4835	6500	3500	5000	4887.63	0.00	-2616	5123	5061	5028	4966	4933	5045	4950	63	1500	500	3100	5	1	12577506	609	-4.32	0.52	12	0.21	-1122.00	9285.00	9160	20230622	-47.11	2750	20220930	76.18	9160	-47.11	20230622	2965	63.41	20230103	9160	-47.11	20230622	2750	76.18	20220930	0.54	N	028080	500	62 억	0	N	N	N	N
38	20230921	120332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4875	-125	5	-2.50	64560335	13122	79.13	4980	5010	4855	6500	3500	5000	4920.01	0.00	-2612	5123	5061	5028	4966	4933	5045	4950	63	1500	500	3100	5	1	12577506	613	-4.34	0.53	12	0.10	-1122.00	9285.00	9160	20230622	-46.78	2750	20220930	77.27	9160	-46.78	20230622	2965	64.42	20230103	9160	-46.78	20230622	2750	77.27	20220930	0.54	N	028080	500	62 억	0	N	N	N	N
39	20230921	110340	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4905	-95	5	-1.90	52833295	10726	64.68	4980	5010	4855	6500	3500	5000	4925.72	0.00	-1366	5123	5061	5028	4966	4933	5045	4950	63	1500	500	3100	5	1	12577506	617	-4.37	0.53	12	0.09	-1122.00	9285.00	9160	20230622	-46.45	2750	20220930	78.36	9160	-46.45	20230622	2965	65.43	20230103	9160	-46.45	20230622	2750	78.36	20220930	0.54	N	028080	500	62 억	0	N	N	N	N
40	20230921	100334	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4905	-95	5	-1.90	33831635	6833	41.21	4980	5010	4880	6500	3500	5000	4951.21	0.00	-2614	5123	5061	5028	4966	4933	5045	4950	63	1500	500	3100	5	1	12577506	617	-4.37	0.53	12	0.05	-1122.00	9285.00	9160	20230622	-46.45	2750	20220930	78.36	9160	-46.45	20230622	2965	65.43	20230103	9160	-46.45	20230622	2750	78.36	20220930	0.54	N	028080	500	62 억	0	N	N	N	N
41	20230921	090339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	4960	-40	5	-0.80	1618050	325	1.96	4980	4985	4960	6500	3500	5000	4978.62	0.00	-77	5123	5061	5028	4966	4933	5045	4950	63	1500	500	3100	5	1	12577506	624	-4.42	0.53	12	0.00	-1122.00	9285.00	9160	20230622	-45.85	2750	20220930	80.36	9160	-45.85	20230622	2965	67.28	20230103	9160	-45.85	20230622	2750	80.36	20220930	0.54	N	028080	500	62 억	0	N	N	N	N
42	20230920	160339	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5000	-70	5	-1.38	82399465	16382	38.33	5070	5090	4995	6590	3550	5070	5029.91	0.00	-625	5400	5235	5105	4940	4810	5170	4875	63	1520	500	3140	10	1	12577506	629	-4.46	0.54	12	0.13	-1122.00	9285.00	9160	20230622	-45.41	2750	20220930	81.82	9160	-45.41	20230622	2965	68.63	20230103	9160	-45.41	20230622	2750	81.82	20220930	0.54	N	028080	500	62 억	0	N	N	N	N
43	20230920	150330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5000	-70	5	-1.38	80317345	15966	37.36	5070	5090	4995	6590	3550	5070	5030.52	0.00	-445	5400	5235	5105	4940	4810	5170	4875	63	1520	500	3140	10	1	12577506	629	-4.46	0.54	12	0.13	-1122.00	9285.00	9160	20230622	-45.41	2750	20220930	81.82	9160	-45.41	20230622	2965	68.63	20230103	9160	-45.41	20230622	2750	81.82	20220930	0.54	N	028080	500	62 억	0	N	N	N	N
44	20230920	140333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5010	-60	5	-1.18	65676665	13038	30.51	5070	5090	4995	6590	3550	5070	5037.33	0.00	-586	5400	5235	5105	4940	4810	5170	4875	63	1520	500	3140	10	1	12577506	630	-4.47	0.54	12	0.10	-1122.00	9285.00	9160	20230622	-45.31	2750	20220930	82.18	9160	-45.31	20230622	2965	68.97	20230103	9160	-45.31	20230622	2750	82.18	20220930	0.54	N	028080	500	62 억	0	N	N	N	N
45	20230920	130332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5010	-60	5	-1.18	64408005	12785	29.91	5070	5090	4995	6590	3550	5070	5037.78	0.00	-586	5400	5235	5105	4940	4810	5170	4875	63	1520	500	3140	10	1	12577506	630	-4.47	0.54	12	0.10	-1122.00	9285.00	9160	20230622	-45.31	2750	20220930	82.18	9160	-45.31	20230622	2965	68.97	20230103	9160	-45.31	20230622	2750	82.18	20220930	0.54	N	028080	500	62 억	0	N	N	N	N
46	20230920	120331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5000	-70	5	-1.38	54248660	10756	25.17	5070	5090	4995	6590	3550	5070	5043.57	0.00	-859	5400	5235	5105	4940	4810	5170	4875	63	1520	500	3140	10	1	12577506	629	-4.46	0.54	12	0.09	-1122.00	9285.00	9160	20230622	-45.41	2750	20220930	81.82	9160	-45.41	20230622	2965	68.63	20230103	9160	-45.41	20230622	2750	81.82	20220930	0.54	N	028080	500	62 억	0	N	N	N	N
47	20230920	110335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5030	-40	5	-0.79	36146110	7142	16.71	5070	5090	5020	6590	3550	5070	5061.06	0.00	-1108	5400	5235	5105	4940	4810	5170	4875	63	1520	500	3140	10	1	12577506	633	-4.48	0.54	12	0.06	-1122.00	9285.00	9160	20230622	-45.09	2750	20220930	82.91	9160	-45.09	20230622	2965	69.65	20230103	9160	-45.09	20230622	2750	82.91	20220930	0.54	N	028080	500	62 억	0	N	N	N	N
48	20230920	100326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5030	-40	5	-0.79	13562670	2689	6.29	5070	5080	5020	6590	3550	5070	5043.76	0.00	-579	5400	5235	5105	4940	4810	5170	4875	63	1520	500	3140	10	1	12577506	633	-4.48	0.54	12	0.02	-1122.00	9285.00	9160	20230622	-45.09	2750	20220930	82.91	9160	-45.09	20230622	2965	69.65	20230103	9160	-45.09	20230622	2750	82.91	20220930	0.54	N	028080	500	62 억	0	N	N	N	N
49	20230920	090332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5030	-40	5	-0.79	855170	169	0.40	5070	5070	5030	6590	3550	5070	5060.18	0.00	-35	5400	5235	5105	4940	4810	5170	4875	63	1520	500	3140	10	1	12577506	633	-4.48	0.54	12	0.00	-1122.00	9285.00	9160	20230622	-45.09	2750	20220930	82.91	9160	-45.09	20230622	2965	69.65	20230103	9160	-45.09	20230622	2750	82.91	20220930	0.54	N	028080	500	62 억	0	N	N	N	N
50	20230919	160330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5070	-100	5	-1.93	216267830	42718	147.57	5110	5270	4975	6720	3620	5170	5062.69	0.00	-8501	5363	5266	5193	5096	5023	5230	5060	63	1550	500	3200	10	1	12577506	638	-4.52	0.55	12	0.34	-1122.00	9285.00	9160	20230622	-44.65	2750	20220930	84.36	9160	-44.65	20230622	2965	70.99	20230103	9160	-44.65	20230622	2750	84.36	20220930	0.56	N	028080	500	62 억	0	N	N	N	N
51	20230919	150328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5050	-120	5	-2.32	209019950	41282	142.61	5110	5270	4975	6720	3620	5170	5063.22	0.00	-8454	5363	5266	5193	5096	5023	5230	5060	63	1550	500	3200	10	1	12577506	635	-4.50	0.54	12	0.33	-1122.00	9285.00	9160	20230622	-44.87	2750	20220930	83.64	9160	-44.87	20230622	2965	70.32	20230103	9160	-44.87	20230622	2750	83.64	20220930	0.56	N	028080	500	62 억	0	N	N	N	N
52	20230919	140327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5010	-160	5	-3.09	182246810	35955	124.21	5110	5270	4975	6720	3620	5170	5068.75	0.00	-7325	5363	5266	5193	5096	5023	5230	5060	63	1550	500	3200	10	1	12577506	630	-4.47	0.54	12	0.29	-1122.00	9285.00	9160	20230622	-45.31	2750	20220930	82.18	9160	-45.31	20230622	2965	68.97	20230103	9160	-45.31	20230622	2750	82.18	20220930	0.56	N	028080	500	62 억	0	N	N	N	N
53	20230919	130325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5000	-170	5	-3.29	142030160	27899	96.38	5110	5270	5000	6720	3620	5170	5090.87	0.00	-7963	5363	5266	5193	5096	5023	5230	5060	63	1550	500	3200	10	1	12577506	629	-4.46	0.54	12	0.22	-1122.00	9285.00	9160	20230622	-45.41	2750	20220930	81.82	9160	-45.41	20230622	2965	68.63	20230103	9160	-45.41	20230622	2750	81.82	20220930	0.56	N	028080	500	62 억	0	N	N	N	N
54	20230919	120335	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5050	-120	5	-2.32	107593850	21043	72.69	5110	5270	5040	6720	3620	5170	5113.05	0.00	-5204	5363	5266	5193	5096	5023	5230	5060	63	1550	500	3200	10	1	12577506	635	-4.50	0.54	12	0.17	-1122.00	9285.00	9160	20230622	-44.87	2750	20220930	83.64	9160	-44.87	20230622	2965	70.32	20230103	9160	-44.87	20230622	2750	83.64	20220930	0.56	N	028080	500	62 억	0	N	N	N	N
55	20230919	110336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5060	-110	5	-2.13	83608590	16295	56.29	5110	5270	5050	6720	3620	5170	5130.94	0.00	-4661	5363	5266	5193	5096	5023	5230	5060	63	1550	500	3200	10	1	12577506	636	-4.51	0.54	12	0.13	-1122.00	9285.00	9160	20230622	-44.76	2750	20220930	84.00	9160	-44.76	20230622	2965	70.66	20230103	9160	-44.76	20230622	2750	84.00	20220930	0.56	N	028080	500	62 억	0	N	N	N	N
56	20230919	100331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5130	-40	5	-0.77	25575850	4997	17.26	5110	5170	5100	6720	3620	5170	5118.24	0.00	-2256	5363	5266	5193	5096	5023	5230	5060	63	1550	500	3200	10	1	12577506	645	-4.57	0.55	12	0.04	-1122.00	9285.00	9160	20230622	-44.00	2750	20220930	86.55	9160	-44.00	20230622	2965	73.02	20230103	9160	-44.00	20230622	2750	86.55	20220930	0.56	N	028080	500	62 억	0	N	N	N	N
57	20230919	090330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5110	-60	5	-1.16	2765650	541	1.87	5110	5170	5110	6720	3620	5170	5112.11	0.00	166	5363	5266	5193	5096	5023	5230	5060	63	1550	500	3200	10	1	12577506	643	-4.55	0.55	12	0.00	-1122.00	9285.00	9160	20230622	-44.21	2750	20220930	85.82	9160	-44.21	20230622	2965	72.34	20230103	9160	-44.21	20230622	2750	85.82	20220930	0.56	N	028080	500	62 억	0	N	N	N	N
58	20230918	160333	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5170	-120	5	-2.27	149214760	28786	88.68	5290	5290	5120	6870	3710	5290	5183.61	0.00	-8101	5403	5346	5253	5196	5103	5375	5225	63	1580	500	3270	10	1	12577506	650	-4.61	0.56	12	0.23	-1122.00	9285.00	9160	20230622	-43.56	2750	20220930	88.00	9160	-43.56	20230622	2965	74.37	20230103	9160	-43.56	20230622	2750	88.00	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
59	20230918	150328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5160	-130	5	-2.46	142791850	27540	84.85	5290	5290	5120	6870	3710	5290	5184.89	0.00	-7861	5403	5346	5253	5196	5103	5375	5225	63	1580	500	3270	10	1	12577506	649	-4.60	0.56	12	0.22	-1122.00	9285.00	9160	20230622	-43.67	2750	20220930	87.64	9160	-43.67	20230622	2965	74.03	20230103	9160	-43.67	20230622	2750	87.64	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
60	20230918	140336	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5140	-150	5	-2.84	120602320	23220	71.54	5290	5290	5130	6870	3710	5290	5193.90	0.00	-5536	5403	5346	5253	5196	5103	5375	5225	63	1580	500	3270	10	1	12577506	646	-4.58	0.55	12	0.18	-1122.00	9285.00	9160	20230622	-43.89	2750	20220930	86.91	9160	-43.89	20230622	2965	73.36	20230103	9160	-43.89	20230622	2750	86.91	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
61	20230918	130329	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5160	-130	5	-2.46	93149150	17887	55.11	5290	5290	5160	6870	3710	5290	5207.65	0.00	-2590	5403	5346	5253	5196	5103	5375	5225	63	1580	500	3270	10	1	12577506	649	-4.60	0.56	12	0.14	-1122.00	9285.00	9160	20230622	-43.67	2750	20220930	87.64	9160	-43.67	20230622	2965	74.03	20230103	9160	-43.67	20230622	2750	87.64	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
62	20230918	120332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5180	-110	5	-2.08	88599090	17007	52.40	5290	5290	5160	6870	3710	5290	5209.57	0.00	-2316	5403	5346	5253	5196	5103	5375	5225	63	1580	500	3270	10	1	12577506	652	-4.62	0.56	12	0.14	-1122.00	9285.00	9160	20230622	-43.45	2750	20220930	88.36	9160	-43.45	20230622	2965	74.70	20230103	9160	-43.45	20230622	2750	88.36	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
63	20230918	110332	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5180	-110	5	-2.08	85940170	16493	50.81	5290	5290	5160	6870	3710	5290	5210.71	0.00	-2285	5403	5346	5253	5196	5103	5375	5225	63	1580	500	3270	10	1	12577506	652	-4.62	0.56	12	0.13	-1122.00	9285.00	9160	20230622	-43.45	2750	20220930	88.36	9160	-43.45	20230622	2965	74.70	20230103	9160	-43.45	20230622	2750	88.36	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
64	20230918	100327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5180	-110	5	-2.08	72080210	13816	42.56	5290	5290	5180	6870	3710	5290	5217.15	0.00	-2415	5403	5346	5253	5196	5103	5375	5225	63	1580	500	3270	10	1	12577506	652	-4.62	0.56	12	0.11	-1122.00	9285.00	9160	20230622	-43.45	2750	20220930	88.36	9160	-43.45	20230622	2965	74.70	20230103	9160	-43.45	20230622	2750	88.36	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
65	20230918	090324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5260	-30	5	-0.57	13447170	2568	7.91	5290	5290	5180	6870	3710	5290	5236.44	0.00	539	5403	5346	5253	5196	5103	5375	5225	63	1580	500	3270	10	1	12577506	662	-4.69	0.57	12	0.02	-1122.00	9285.00	9160	20230622	-42.58	2750	20220930	91.27	9160	-42.58	20230622	2965	77.40	20230103	9160	-42.58	20230622	2750	91.27	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
66	20230915	160330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5290	130	2	2.52	169894570	32368	128.43	5160	5310	5160	6700	3620	5160	5248.84	0.00	8557	5486	5322	5166	5002	4846	5405	5085	63	1540	500	3190	10	1	12577506	665	-4.71	0.57	12	0.26	-1122.00	9285.00	9160	20230622	-42.25	2750	20220930	92.36	9160	-42.25	20230622	2965	78.41	20230103	9160	-42.25	20230622	2750	92.36	20220930	0.58	N	028080	500	62 억	0	N	N	N	N
67	20230915	150330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5280	120	2	2.33	166632220	31751	125.99	5160	5310	5160	6700	3620	5160	5248.09	0.00	8084	5486	5322	5166	5002	4846	5405	5085	63	1540	500	3190	10	1	12577506	664	-4.71	0.57	12	0.25	-1122.00	9285.00	9160	20230622	-42.36	2750	20220930	92.00	9160	-42.36	20230622	2965	78.08	20230103	9160	-42.36	20230622	2750	92.00	20220930	0.58	N	028080	500	62 억	0	N	N	N	N
68	20230915	140328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5250	90	2	1.74	125165230	23899	94.83	5160	5290	5160	6700	3620	5160	5237.26	0.00	3776	5486	5322	5166	5002	4846	5405	5085	63	1540	500	3190	10	1	12577506	660	-4.68	0.57	12	0.19	-1122.00	9285.00	9160	20230622	-42.69	2750	20220930	90.91	9160	-42.69	20230622	2965	77.07	20230103	9160	-42.69	20230622	2750	90.91	20220930	0.58	N	028080	500	62 억	0	N	N	N	N
69	20230915	130327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5270	110	2	2.13	86501130	16551	65.67	5160	5290	5160	6700	3620	5160	5226.34	0.00	3792	5486	5322	5166	5002	4846	5405	5085	63	1540	500	3190	10	1	12577506	663	-4.70	0.57	12	0.13	-1122.00	9285.00	9160	20230622	-42.47	2750	20220930	91.64	9160	-42.47	20230622	2965	77.74	20230103	9160	-42.47	20230622	2750	91.64	20220930	0.58	N	028080	500	62 억	0	N	N	N	N
70	20230915	120330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5230	70	2	1.36	53552240	10296	40.85	5160	5240	5160	6700	3620	5160	5201.27	0.00	1184	5486	5322	5166	5002	4846	5405	5085	63	1540	500	3190	10	1	12577506	658	-4.66	0.56	12	0.08	-1122.00	9285.00	9160	20230622	-42.90	2750	20220930	90.18	9160	-42.90	20230622	2965	76.39	20230103	9160	-42.90	20230622	2750	90.18	20220930	0.58	N	028080	500	62 억	0	N	N	N	N
71	20230915	110330	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5200	40	2	0.78	33440190	6423	25.49	5160	5240	5160	6700	3620	5160	5206.32	0.00	5	5486	5322	5166	5002	4846	5405	5085	63	1540	500	3190	10	1	12577506	654	-4.63	0.56	12	0.05	-1122.00	9285.00	9160	20230622	-43.23	2750	20220930	89.09	9160	-43.23	20230622	2965	75.38	20230103	9160	-43.23	20230622	2750	89.09	20220930	0.58	N	028080	500	62 억	0	N	N	N	N
72	20230915	100331	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5200	40	2	0.78	29867750	5738	22.77	5160	5240	5160	6700	3620	5160	5205.25	0.00	39	5486	5322	5166	5002	4846	5405	5085	63	1540	500	3190	10	1	12577506	654	-4.63	0.56	12	0.05	-1122.00	9285.00	9160	20230622	-43.23	2750	20220930	89.09	9160	-43.23	20230622	2965	75.38	20230103	9160	-43.23	20230622	2750	89.09	20220930	0.58	N	028080	500	62 억	0	N	N	N	N
73	20230915	090325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5200	40	2	0.78	1610420	312	1.24	5160	5200	5160	6700	3620	5160	5161.60	0.00	-38	5486	5322	5166	5002	4846	5405	5085	63	1540	500	3190	10	1	12577506	654	-4.63	0.56	12	0.00	-1122.00	9285.00	9160	20230622	-43.23	2750	20220930	89.09	9160	-43.23	20230622	2965	75.38	20230103	9160	-43.23	20230622	2750	89.09	20220930	0.58	N	028080	500	62 억	0	N	N	N	N
74	20230914	160328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5160	-20	5	-0.39	130105130	25137	45.44	5120	5330	5010	6730	3630	5180	5175.84	0.00	711	5440	5310	5220	5090	5000	5265	5045	63	1550	500	3210	10	1	12577506	649	-4.60	0.56	12	0.20	-1122.00	9285.00	9160	20230622	-43.67	2750	20220930	87.64	9160	-43.67	20230622	2965	74.03	20230103	9160	-43.67	20230622	2750	87.64	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
75	20230914	150324	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5190	10	2	0.19	122989700	23760	42.95	5120	5330	5010	6730	3630	5180	5176.33	0.00	635	5440	5310	5220	5090	5000	5265	5045	63	1550	500	3210	10	1	12577506	653	-4.63	0.56	12	0.19	-1122.00	9285.00	9160	20230622	-43.34	2750	20220930	88.73	9160	-43.34	20230622	2965	75.04	20230103	9160	-43.34	20230622	2750	88.73	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
76	20230914	140323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5190	10	2	0.19	113865160	22001	39.77	5120	5330	5010	6730	3630	5180	5175.45	0.00	323	5440	5310	5220	5090	5000	5265	5045	63	1550	500	3210	10	1	12577506	653	-4.63	0.56	12	0.17	-1122.00	9285.00	9160	20230622	-43.34	2750	20220930	88.73	9160	-43.34	20230622	2965	75.04	20230103	9160	-43.34	20230622	2750	88.73	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
77	20230914	130322	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5220	40	2	0.77	99230780	19173	34.66	5120	5330	5010	6730	3630	5180	5175.55	0.00	206	5440	5310	5220	5090	5000	5265	5045	63	1550	500	3210	10	1	12577506	657	-4.65	0.56	12	0.15	-1122.00	9285.00	9160	20230622	-43.01	2750	20220930	89.82	9160	-43.01	20230622	2965	76.05	20230103	9160	-43.01	20230622	2750	89.82	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
78	20230914	120327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5170	-10	5	-0.19	95062300	18367	33.20	5120	5330	5010	6730	3630	5180	5175.71	0.00	164	5440	5310	5220	5090	5000	5265	5045	63	1550	500	3210	10	1	12577506	650	-4.61	0.56	12	0.15	-1122.00	9285.00	9160	20230622	-43.56	2750	20220930	88.00	9160	-43.56	20230622	2965	74.37	20230103	9160	-43.56	20230622	2750	88.00	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
79	20230914	110325	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5200	20	2	0.39	83200370	16079	29.06	5120	5330	5010	6730	3630	5180	5174.47	0.00	638	5440	5310	5220	5090	5000	5265	5045	63	1550	500	3210	10	1	12577506	654	-4.63	0.56	12	0.13	-1122.00	9285.00	9160	20230622	-43.23	2750	20220930	89.09	9160	-43.23	20230622	2965	75.38	20230103	9160	-43.23	20230622	2750	89.09	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
80	20230914	100320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5200	20	2	0.39	68646330	13271	23.99	5120	5330	5010	6730	3630	5180	5172.66	0.00	634	5440	5310	5220	5090	5000	5265	5045	63	1550	500	3210	10	1	12577506	654	-4.63	0.56	12	0.11	-1122.00	9285.00	9160	20230622	-43.23	2750	20220930	89.09	9160	-43.23	20230622	2965	75.38	20230103	9160	-43.23	20230622	2750	89.09	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
81	20230914	090326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5140	-40	5	-0.77	1062660	207	0.37	5120	5150	5120	6730	3630	5180	5133.62	0.00	48	5440	5310	5220	5090	5000	5265	5045	63	1550	500	3210	10	1	12577506	646	-4.58	0.55	12	0.00	-1122.00	9285.00	9160	20230622	-43.89	2750	20220930	86.91	9160	-43.89	20230622	2965	73.36	20230103	9160	-43.89	20230622	2750	86.91	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
82	20230913	160328	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5180	-210	5	-3.90	287951720	55146	63.57	5280	5350	5130	7000	3780	5390	5221.68	0.00	-4430	5716	5552	5416	5252	5116	5485	5185	63	1610	500	3340	10	1	12577506	652	-4.62	0.56	12	0.44	-1122.00	9285.00	9160	20230622	-43.45	2750	20220930	88.36	9160	-43.45	20230622	2965	74.70	20230103	9160	-43.45	20230622	2750	88.36	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
83	20230913	150323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5200	-190	5	-3.53	266469460	51000	58.79	5280	5350	5130	7000	3780	5390	5224.89	0.00	-4635	5716	5552	5416	5252	5116	5485	5185	63	1610	500	3340	10	1	12577506	654	-4.63	0.56	12	0.41	-1122.00	9285.00	9160	20230622	-43.23	2750	20220930	89.09	9160	-43.23	20230622	2965	75.38	20230103	9160	-43.23	20230622	2750	89.09	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
84	20230913	140326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5200	-190	5	-3.53	243281720	46524	53.63	5280	5350	5130	7000	3780	5390	5229.17	0.00	-3488	5716	5552	5416	5252	5116	5485	5185	63	1610	500	3340	10	1	12577506	654	-4.63	0.56	12	0.37	-1122.00	9285.00	9160	20230622	-43.23	2750	20220930	89.09	9160	-43.23	20230622	2965	75.38	20230103	9160	-43.23	20230622	2750	89.09	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
85	20230913	130319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5190	-200	5	-3.71	223255630	42665	49.18	5280	5350	5130	7000	3780	5390	5232.76	0.00	-4053	5716	5552	5416	5252	5116	5485	5185	63	1610	500	3340	10	1	12577506	653	-4.63	0.56	12	0.34	-1122.00	9285.00	9160	20230622	-43.34	2750	20220930	88.73	9160	-43.34	20230622	2965	75.04	20230103	9160	-43.34	20230622	2750	88.73	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
86	20230913	120327	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5230	-160	5	-2.97	204403530	39037	45.00	5280	5350	5130	7000	3780	5390	5236.15	0.00	-4375	5716	5552	5416	5252	5116	5485	5185	63	1610	500	3340	10	1	12577506	658	-4.66	0.56	12	0.31	-1122.00	9285.00	9160	20230622	-42.90	2750	20220930	90.18	9160	-42.90	20230622	2965	76.39	20230103	9160	-42.90	20230622	2750	90.18	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
87	20230913	110323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5150	-240	5	-4.45	191835930	36613	42.21	5280	5350	5130	7000	3780	5390	5239.56	0.00	-4935	5716	5552	5416	5252	5116	5485	5185	63	1610	500	3340	10	1	12577506	648	-4.59	0.55	12	0.29	-1122.00	9285.00	9160	20230622	-43.78	2750	20220930	87.27	9160	-43.78	20230622	2965	73.69	20230103	9160	-43.78	20230622	2750	87.27	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
88	20230913	100322	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5320	-70	5	-1.30	34371850	6480	7.47	5280	5350	5280	7000	3780	5390	5304.30	0.00	87	5716	5552	5416	5252	5116	5485	5185	63	1610	500	3340	10	1	12577506	669	-4.74	0.57	12	0.05	-1122.00	9285.00	9160	20230622	-41.92	2750	20220930	93.45	9160	-41.92	20230622	2965	79.43	20230103	9160	-41.92	20230622	2750	93.45	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
89	20230913	090320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5300	-90	5	-1.67	11595760	2192	2.53	5280	5330	5280	7000	3780	5390	5290.04	0.00	501	5716	5552	5416	5252	5116	5485	5185	63	1610	500	3340	10	1	12577506	667	-4.72	0.57	12	0.02	-1122.00	9285.00	9160	20230622	-42.14	2750	20220930	92.73	9160	-42.14	20230622	2965	78.75	20230103	9160	-42.14	20230622	2750	92.73	20220930	0.57	N	028080	500	62 억	0	N	N	N	N
90	20230912	160317	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5390	-120	5	-2.18	464112750	86019	11.42	5530	5580	5280	7160	3860	5510	5395.47	0.05	-16268	6376	5942	5616	5182	4856	6160	5400	63	1650	500	3410	10	1	12577506	678	-4.80	0.58	12	0.68	-1122.00	9285.00	9160	20230622	-41.16	2750	20220930	96.00	9160	-41.16	20230622	2965	81.79	20230103	9160	-41.16	20230622	2750	96.00	20220930	0.60	N	028080	500	62 억	6651	N	N	N	N
91	20230912	150323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5350	-160	5	-2.90	409598490	75829	10.07	5530	5580	5280	7160	3860	5510	5401.61	0.05	-13898	6376	5942	5616	5182	4856	6160	5400	63	1650	500	3410	10	1	12577506	673	-4.77	0.58	12	0.60	-1122.00	9285.00	9160	20230622	-41.59	2750	20220930	94.55	9160	-41.59	20230622	2965	80.44	20230103	9160	-41.59	20230622	2750	94.55	20220930	0.60	N	028080	500	62 억	6651	N	N	N	N
92	20230912	140322	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5320	-190	5	-3.45	352601470	65159	8.65	5530	5580	5280	7160	3860	5510	5411.40	0.05	-9653	6376	5942	5616	5182	4856	6160	5400	63	1650	500	3410	10	1	12577506	669	-4.74	0.57	12	0.52	-1122.00	9285.00	9160	20230622	-41.92	2750	20220930	93.45	9160	-41.92	20230622	2965	79.43	20230103	9160	-41.92	20230622	2750	93.45	20220930	0.60	N	028080	500	62 억	6651	N	N	N	N
93	20230912	130319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5340	-170	5	-3.09	333085480	61497	8.16	5530	5580	5280	7160	3860	5510	5416.29	0.05	-8568	6376	5942	5616	5182	4856	6160	5400	63	1650	500	3410	10	1	12577506	672	-4.76	0.58	12	0.49	-1122.00	9285.00	9160	20230622	-41.70	2750	20220930	94.18	9160	-41.70	20230622	2965	80.10	20230103	9160	-41.70	20230622	2750	94.18	20220930	0.60	N	028080	500	62 억	6651	N	N	N	N
94	20230912	120314	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5360	-150	5	-2.72	288009580	53015	7.04	5530	5580	5340	7160	3860	5510	5432.61	0.05	-7237	6376	5942	5616	5182	4856	6160	5400	63	1650	500	3410	10	1	12577506	674	-4.78	0.58	12	0.42	-1122.00	9285.00	9160	20230622	-41.48	2750	20220930	94.91	9160	-41.48	20230622	2965	80.78	20230103	9160	-41.48	20230622	2750	94.91	20220930	0.60	N	028080	500	62 억	6651	N	N	N	N
95	20230912	110318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5380	-130	5	-2.36	210699110	38642	5.13	5530	5580	5380	7160	3860	5510	5452.59	0.05	1626	6376	5942	5616	5182	4856	6160	5400	63	1650	500	3410	10	1	12577506	677	-4.80	0.58	12	0.31	-1122.00	9285.00	9160	20230622	-41.27	2750	20220930	95.64	9160	-41.27	20230622	2965	81.45	20230103	9160	-41.27	20230622	2750	95.64	20220930	0.60	N	028080	500	62 억	6651	N	N	N	N
96	20230912	100318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5490	-20	5	-0.36	68761570	12459	1.65	5530	5580	5480	7160	3860	5510	5519.03	0.05	1792	6376	5942	5616	5182	4856	6160	5400	63	1650	500	3410	10	1	12577506	691	-4.89	0.59	12	0.10	-1122.00	9285.00	9160	20230622	-40.07	2750	20220930	99.64	9160	-40.07	20230622	2965	85.16	20230103	9160	-40.07	20230622	2750	99.64	20220930	0.60	N	028080	500	62 억	6651	N	N	N	N
97	20230912	090322	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5530	20	2	0.36	7847250	1419	0.19	5530	5560	5520	7160	3860	5510	5530.13	0.05	445	6376	5942	5616	5182	4856	6160	5400	63	1650	500	3410	10	1	12577506	696	-4.93	0.60	12	0.01	-1122.00	9285.00	9160	20230622	-39.63	2750	20220930	101.09	9160	-39.63	20230622	2965	86.51	20230103	9160	-39.63	20230622	2750	101.09	20220930	0.60	N	028080	500	62 억	6651	N	N	N	N
98	20230911	160314	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5510	110	2	2.04	4302214360	751682	881.00	5410	6050	5290	7020	3780	5400	5723.45	0.00	36659	5700	5550	5430	5280	5160	5490	5220	63	1620	500	3340	10	1	12577506	693	-4.91	0.59	12	5.98	-1122.00	9285.00	9160	20230622	-39.85	2750	20220930	100.36	9160	-39.85	20230622	2965	85.83	20230103	9160	-39.85	20230622	2750	100.36	20220930	0.59	N	028080	500	62 억	0	N	N	N	N
99	20230911	150321	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5540	140	2	2.59	4274150240	746620	875.07	5410	6050	5290	7020	3780	5400	5724.67	0.00	36831	5700	5550	5430	5280	5160	5490	5220	63	1620	500	3340	10	1	12577506	697	-4.94	0.60	12	5.94	-1122.00	9285.00	9160	20230622	-39.52	2750	20220930	101.45	9160	-39.52	20230622	2965	86.85	20230103	9160	-39.52	20230622	2750	101.45	20220930	0.59	N	028080	500	62 억	0	N	N	N	N
100	20230911	140322	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5570	170	2	3.15	4135416430	721512	845.64	5410	6050	5290	7020	3780	5400	5731.60	0.00	24423	5700	5550	5430	5280	5160	5490	5220	63	1620	500	3340	10	1	12577506	701	-4.96	0.60	12	5.74	-1122.00	9285.00	9160	20230622	-39.19	2750	20220930	102.55	9160	-39.19	20230622	2965	87.86	20230103	9160	-39.19	20230622	2750	102.55	20220930	0.59	N	028080	500	62 억	0	N	N	N	N
101	20230911	130317	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5630	230	2	4.26	3935566870	685628	803.59	5410	6050	5290	7020	3780	5400	5740.09	0.00	15489	5700	5550	5430	5280	5160	5490	5220	63	1620	500	3340	10	1	12577506	708	-5.02	0.61	12	5.45	-1122.00	9285.00	9160	20230622	-38.54	2750	20220930	104.73	9160	-38.54	20230622	2965	89.88	20230103	9160	-38.54	20230622	2750	104.73	20220930	0.59	N	028080	500	62 억	0	N	N	N	N
102	20230911	120319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5700	300	2	5.56	2290089160	403604	473.04	5410	5940	5290	7020	3780	5400	5674.10	0.00	1488	5700	5550	5430	5280	5160	5490	5220	63	1620	500	3340	10	1	12577506	717	-5.08	0.61	12	3.21	-1122.00	9285.00	9160	20230622	-37.77	2750	20220930	107.27	9160	-37.77	20230622	2965	92.24	20230103	9160	-37.77	20230622	2750	107.27	20220930	0.59	N	028080	500	62 억	0	N	N	N	N
103	20230911	110313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5430	30	2	0.56	102255600	19121	22.41	5410	5430	5290	7020	3780	5400	5347.82	0.00	-2495	5700	5550	5430	5280	5160	5490	5220	63	1620	500	3340	10	1	12577506	683	-4.84	0.58	12	0.15	-1122.00	9285.00	9160	20230622	-40.72	2750	20220930	97.45	9160	-40.72	20230622	2965	83.14	20230103	9160	-40.72	20230622	2750	97.45	20220930	0.59	N	028080	500	62 억	0	N	N	N	N
104	20230911	100314	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5330	-70	5	-1.30	59197560	11084	12.99	5410	5410	5290	7020	3780	5400	5340.81	0.00	-3035	5700	5550	5430	5280	5160	5490	5220	63	1620	500	3340	10	1	12577506	670	-4.75	0.57	12	0.09	-1122.00	9285.00	9160	20230622	-41.81	2750	20220930	93.82	9160	-41.81	20230622	2965	79.76	20230103	9160	-41.81	20230622	2750	93.82	20220930	0.59	N	028080	500	62 억	0	N	N	N	N
105	20230911	090313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5390	-10	5	-0.19	5944110	1101	1.29	5410	5410	5380	7020	3780	5400	5398.83	0.00	-982	5700	5550	5430	5280	5160	5490	5220	63	1620	500	3340	10	1	12577506	678	-4.80	0.58	12	0.01	-1122.00	9285.00	9160	20230622	-41.16	2750	20220930	96.00	9160	-41.16	20230622	2965	81.79	20230103	9160	-41.16	20230622	2750	96.00	20220930	0.59	N	028080	500	62 억	0	N	N	N	N
106	20230908	160317	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5400	-130	5	-2.35	451563020	83607	40.16	5490	5580	5310	7180	3880	5530	5401.02	0.00	-7105	6070	5800	5640	5370	5210	5720	5290	63	1650	500	3420	10	1	12577506	679	-4.81	0.58	12	0.66	-1122.00	9285.00	9160	20230622	-41.05	2750	20220930	96.36	9160	-41.05	20230622	2965	82.12	20230103	9160	-41.05	20230622	2750	96.36	20220930	0.62	N	028080	500	62 억	0	N	N	N	N
107	20230908	150318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5390	-140	5	-2.53	431914270	79961	38.41	5490	5580	5310	7180	3880	5530	5401.56	0.00	-6465	6070	5800	5640	5370	5210	5720	5290	63	1650	500	3420	10	1	12577506	678	-4.80	0.58	12	0.64	-1122.00	9285.00	9160	20230622	-41.16	2750	20220930	96.00	9160	-41.16	20230622	2965	81.79	20230103	9160	-41.16	20230622	2750	96.00	20220930	0.62	N	028080	500	62 억	0	N	N	N	N
108	20230908	140315	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5370	-160	5	-2.89	395219640	73114	35.12	5490	5580	5310	7180	3880	5530	5405.53	0.00	-6226	6070	5800	5640	5370	5210	5720	5290	63	1650	500	3420	10	1	12577506	675	-4.79	0.58	12	0.58	-1122.00	9285.00	9160	20230622	-41.38	2750	20220930	95.27	9160	-41.38	20230622	2965	81.11	20230103	9160	-41.38	20230622	2750	95.27	20220930	0.62	N	028080	500	62 억	0	N	N	N	N
109	20230908	130320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5350	-180	5	-3.25	364428950	67383	32.37	5490	5580	5310	7180	3880	5530	5408.32	0.00	-5676	6070	5800	5640	5370	5210	5720	5290	63	1650	500	3420	10	1	12577506	673	-4.77	0.58	12	0.54	-1122.00	9285.00	9160	20230622	-41.59	2750	20220930	94.55	9160	-41.59	20230622	2965	80.44	20230103	9160	-41.59	20230622	2750	94.55	20220930	0.62	N	028080	500	62 억	0	N	N	N	N
110	20230908	120326	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5400	-130	5	-2.35	287631990	53064	25.49	5490	5580	5380	7180	3880	5530	5420.47	0.00	-4389	6070	5800	5640	5370	5210	5720	5290	63	1650	500	3420	10	1	12577506	679	-4.81	0.58	12	0.42	-1122.00	9285.00	9160	20230622	-41.05	2750	20220930	96.36	9160	-41.05	20230622	2965	82.12	20230103	9160	-41.05	20230622	2750	96.36	20220930	0.62	N	028080	500	62 억	0	N	N	N	N
111	20230908	110320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5420	-110	5	-1.99	213041000	39222	18.84	5490	5580	5380	7180	3880	5530	5431.67	0.00	-3956	6070	5800	5640	5370	5210	5720	5290	63	1650	500	3420	10	1	12577506	682	-4.83	0.58	12	0.31	-1122.00	9285.00	9160	20230622	-40.83	2750	20220930	97.09	9160	-40.83	20230622	2965	82.80	20230103	9160	-40.83	20230622	2750	97.09	20220930	0.62	N	028080	500	62 억	0	N	N	N	N
112	20230908	100317	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5410	-120	5	-2.17	165163000	30364	14.59	5490	5580	5380	7180	3880	5530	5439.43	0.00	-3666	6070	5800	5640	5370	5210	5720	5290	63	1650	500	3420	10	1	12577506	680	-4.82	0.58	12	0.24	-1122.00	9285.00	9160	20230622	-40.94	2750	20220930	96.73	9160	-40.94	20230622	2965	82.46	20230103	9160	-40.94	20230622	2750	96.73	20220930	0.62	N	028080	500	62 억	0	N	N	N	N
113	20230908	090323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5430	-100	5	-1.81	7481760	1371	0.66	5490	5500	5410	7180	3880	5530	5457.16	0.00	-436	6070	5800	5640	5370	5210	5720	5290	63	1650	500	3420	10	1	12577506	683	-4.84	0.58	12	0.01	-1122.00	9285.00	9160	20230622	-40.72	2750	20220930	97.45	9160	-40.72	20230622	2965	83.14	20230103	9160	-40.72	20230622	2750	97.45	20220930	0.62	N	028080	500	62 억	0	N	N	N	N
114	20230907	160317	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5530	-590	5	-9.64	1166406220	207188	71.55	5850	5910	5480	7950	4290	6120	5630.17	0.52	-87517	6486	6302	5936	5752	5386	6395	5845	63	1830	500	3790	10	1	12577506	696	-4.93	0.60	12	1.65	-1122.00	9285.00	9160	20230622	-39.63	2750	20220930	101.09	9160	-39.63	20230622	2965	86.51	20230103	9160	-39.63	20230622	2750	101.09	20220930	0.63	N	028080	500	62 억	66026	N	N	N	N
115	20230907	150317	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5500	-620	5	-10.13	1099591660	195045	67.35	5850	5910	5490	7950	4290	6120	5637.61	0.52	-85437	6486	6302	5936	5752	5386	6395	5845	63	1830	500	3790	10	1	12577506	692	-4.90	0.59	12	1.55	-1122.00	9285.00	9160	20230622	-39.96	2750	20220930	100.00	9160	-39.96	20230622	2965	85.50	20230103	9160	-39.96	20230622	2750	100.00	20220930	0.63	N	028080	500	62 억	66026	N	N	N	N
116	20230907	140317	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5550	-570	5	-9.31	922868840	163091	56.32	5850	5910	5540	7950	4290	6120	5658.58	0.52	-77756	6486	6302	5936	5752	5386	6395	5845	63	1830	500	3790	10	1	12577506	698	-4.95	0.60	12	1.30	-1122.00	9285.00	9160	20230622	-39.41	2750	20220930	101.82	9160	-39.41	20230622	2965	87.18	20230103	9160	-39.41	20230622	2750	101.82	20220930	0.63	N	028080	500	62 억	66026	N	N	N	N
117	20230907	130317	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5590	-530	5	-8.66	844869300	149059	51.47	5850	5910	5550	7950	4290	6120	5667.99	0.52	-68328	6486	6302	5936	5752	5386	6395	5845	63	1830	500	3790	10	1	12577506	703	-4.98	0.60	12	1.19	-1122.00	9285.00	9160	20230622	-38.97	2750	20220930	103.27	9160	-38.97	20230622	2965	88.53	20230103	9160	-38.97	20230622	2750	103.27	20220930	0.63	N	028080	500	62 억	66026	N	N	N	N
118	20230907	120320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5600	-520	5	-8.50	731576870	128752	44.46	5850	5910	5590	7950	4290	6120	5682.03	0.52	-56414	6486	6302	5936	5752	5386	6395	5845	63	1830	500	3790	10	1	12577506	704	-4.99	0.60	12	1.02	-1122.00	9285.00	9160	20230622	-38.86	2750	20220930	103.64	9160	-38.86	20230622	2965	88.87	20230103	9160	-38.86	20230622	2750	103.64	20220930	0.63	N	028080	500	62 억	66026	N	N	N	N
119	20230907	110319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5620	-500	5	-8.17	655395630	115164	39.77	5850	5910	5610	7950	4290	6120	5690.94	0.52	-48154	6486	6302	5936	5752	5386	6395	5845	63	1830	500	3790	10	1	12577506	707	-5.01	0.61	12	0.92	-1122.00	9285.00	9160	20230622	-38.65	2750	20220930	104.36	9160	-38.65	20230622	2965	89.54	20230103	9160	-38.65	20230622	2750	104.36	20220930	0.63	N	028080	500	62 억	66026	N	N	N	N
120	20230907	100318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5660	-460	5	-7.52	552304900	96853	33.44	5850	5910	5610	7950	4290	6120	5702.46	0.52	-42028	6486	6302	5936	5752	5386	6395	5845	63	1830	500	3790	10	1	12577506	712	-5.04	0.61	12	0.77	-1122.00	9285.00	9160	20230622	-38.21	2750	20220930	105.82	9160	-38.21	20230622	2965	90.89	20230103	9160	-38.21	20230622	2750	105.82	20220930	0.63	N	028080	500	62 억	66026	N	N	N	N
121	20230907	090320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5750	-370	5	-6.05	111445770	19305	6.67	5850	5910	5690	7950	4290	6120	5772.72	0.52	63	6486	6302	5936	5752	5386	6395	5845	63	1830	500	3790	10	1	12577506	723	-5.12	0.62	12	0.15	-1122.00	9285.00	9160	20230622	-37.23	2750	20220930	109.09	9160	-37.23	20230622	2965	93.93	20230103	9160	-37.23	20230622	2750	109.09	20220930	0.63	N	028080	500	62 억	66026	N	N	N	N
122	20230906	160316	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	6120	430	2	7.56	1588110030	268129	642.95	5570	6120	5570	7390	3990	5690	5901.87	0.63	-13292	5836	5762	5616	5542	5396	5800	5580	63	1700	500	3520	10	1	12577506	770	-5.45	0.66	12	2.13	-1122.00	9285.00	9160	20230622	-33.19	2750	20220930	122.55	9160	-33.19	20230622	2965	106.41	20230103	9160	-33.19	20230622	2750	122.55	20220930	0.65	N	028080	500	62 억	79349	N	N	N	N
123	20230906	150316	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5870	180	2	3.16	1022543250	174815	419.19	5570	6080	5570	7390	3990	5690	5849.29	0.63	-13669	5836	5762	5616	5542	5396	5800	5580	63	1700	500	3520	10	1	12577506	738	-5.23	0.63	12	1.39	-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	0.65	N	028080	500	62 억	79349	N	N	N	N
124	20230906	140318	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5840	150	2	2.64	849179820	145298	348.41	5570	6080	5570	7390	3990	5690	5844.40	0.63	-9730	5836	5762	5616	5542	5396	5800	5580	63	1700	500	3520	10	1	12577506	735	-5.20	0.63	12	1.16	-1122.00	9285.00	9160	20230622	-36.24	2750	20220930	112.36	9160	-36.24	20230622	2965	96.96	20230103	9160	-36.24	20230622	2750	112.36	20220930	0.65	N	028080	500	62 억	79349	N	N	N	N
125	20230906	130317	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5660	-30	5	-0.53	256218970	45024	107.96	5570	5830	5570	7390	3990	5690	5690.72	0.63	-57	5836	5762	5616	5542	5396	5800	5580	63	1700	500	3520	10	1	12577506	712	-5.04	0.61	12	0.36	-1122.00	9285.00	9160	20230622	-38.21	2750	20220930	105.82	9160	-38.21	20230622	2965	90.89	20230103	9160	-38.21	20230622	2750	105.82	20220930	0.65	N	028080	500	62 억	79349	N	N	N	N
126	20230906	120320	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5690	0	3	0.00	237546170	41724	100.05	5570	5830	5570	7390	3990	5690	5693.27	0.63	-158	5836	5762	5616	5542	5396	5800	5580	63	1700	500	3520	10	1	12577506	716	-5.07	0.61	12	0.33	-1122.00	9285.00	9160	20230622	-37.88	2750	20220930	106.91	9160	-37.88	20230622	2965	91.91	20230103	9160	-37.88	20230622	2750	106.91	20220930	0.65	N	028080	500	62 억	79349	N	N	N	N
127	20230906	110319	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5690	0	3	0.00	223997610	39344	94.34	5570	5830	5570	7390	3990	5690	5693.31	0.63	-316	5836	5762	5616	5542	5396	5800	5580	63	1700	500	3520	10	1	12577506	716	-5.07	0.61	12	0.31	-1122.00	9285.00	9160	20230622	-37.88	2750	20220930	106.91	9160	-37.88	20230622	2965	91.91	20230103	9160	-37.88	20230622	2750	106.91	20220930	0.65	N	028080	500	62 억	79349	N	N	N	N
128	20230906	100311	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5700	10	2	0.18	197037330	34593	82.95	5570	5830	5570	7390	3990	5690	5695.87	0.63	-883	5836	5762	5616	5542	5396	5800	5580	63	1700	500	3520	10	1	12577506	717	-5.08	0.61	12	0.28	-1122.00	9285.00	9160	20230622	-37.77	2750	20220930	107.27	9160	-37.77	20230622	2965	92.24	20230103	9160	-37.77	20230622	2750	107.27	20220930	0.65	N	028080	500	62 억	79349	N	N	N	N
129	20230906	090313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5580	-110	5	-1.93	30905100	5543	13.29	5570	5610	5570	7390	3990	5690	5575.52	0.63	1173	5836	5762	5616	5542	5396	5800	5580	63	1700	500	3520	10	1	12577506	702	-4.97	0.60	12	0.04	-1122.00	9285.00	9160	20230622	-39.08	2750	20220930	102.91	9160	-39.08	20230622	2965	88.20	20230103	9160	-39.08	20230622	2750	102.91	20220930	0.65	N	028080	500	62 억	79349	N	N	N	N
130	20230905	160313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5690	0	3	0.00	231889060	41538	103.88	5690	5690	5470	7390	3990	5690	5576.78	0.62	1764	5943	5816	5703	5576	5463	5760	5520	63	1700	500	3520	10	1	12577506	716	-5.07	0.61	12	0.33	-1122.00	9285.00	9160	20230622	-37.88	2750	20220930	106.91	9160	-37.88	20230622	2965	91.91	20230103	9160	-37.88	20230622	2750	106.91	20220930	0.67	N	028080	500	62 억	77585	N	N	N	N
131	20230905	150323	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5630	-60	5	-1.05	192658280	34627	86.60	5690	5690	5470	7390	3990	5690	5563.82	0.62	2359	5943	5816	5703	5576	5463	5760	5520	63	1700	500	3520	10	1	12577506	708	-5.02	0.61	12	0.28	-1122.00	9285.00	9160	20230622	-38.54	2750	20220930	104.73	9160	-38.54	20230622	2965	89.88	20230103	9160	-38.54	20230622	2750	104.73	20220930	0.67	N	028080	500	62 억	77585	N	N	N	N
132	20230905	140316	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5600	-90	5	-1.58	139288120	25092	62.75	5690	5690	5470	7390	3990	5690	5551.10	0.62	-1775	5943	5816	5703	5576	5463	5760	5520	63	1700	500	3520	10	1	12577506	704	-4.99	0.60	12	0.20	-1122.00	9285.00	9160	20230622	-38.86	2750	20220930	103.64	9160	-38.86	20230622	2965	88.87	20230103	9160	-38.86	20230622	2750	103.64	20220930	0.67	N	028080	500	62 억	77585	N	N	N	N
133	20230905	130306	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5540	-150	5	-2.64	108330010	19562	48.92	5690	5690	5470	7390	3990	5690	5537.78	0.62	-1721	5943	5816	5703	5576	5463	5760	5520	63	1700	500	3520	10	1	12577506	697	-4.94	0.60	12	0.16	-1122.00	9285.00	9160	20230622	-39.52	2750	20220930	101.45	9160	-39.52	20230622	2965	86.85	20230103	9160	-39.52	20230622	2750	101.45	20220930	0.67	N	028080	500	62 억	77585	N	N	N	N
134	20230905	120314	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5530	-160	5	-2.81	93901310	16953	42.40	5690	5690	5470	7390	3990	5690	5538.92	0.62	-1287	5943	5816	5703	5576	5463	5760	5520	63	1700	500	3520	10	1	12577506	696	-4.93	0.60	12	0.13	-1122.00	9285.00	9160	20230622	-39.63	2750	20220930	101.09	9160	-39.63	20230622	2965	86.51	20230103	9160	-39.63	20230622	2750	101.09	20220930	0.67	N	028080	500	62 억	77585	N	N	N	N
135	20230905	110313	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5510	-180	5	-3.16	86963340	15700	39.26	5690	5690	5470	7390	3990	5690	5539.07	0.62	-1061	5943	5816	5703	5576	5463	5760	5520	63	1700	500	3520	10	1	12577506	693	-4.91	0.59	12	0.12	-1122.00	9285.00	9160	20230622	-39.85	2750	20220930	100.36	9160	-39.85	20230622	2965	85.83	20230103	9160	-39.85	20230622	2750	100.36	20220930	0.67	N	028080	500	62 억	77585	N	N	N	N
136	20230905	100312	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5560	-130	5	-2.28	33652780	6016	15.05	5690	5690	5530	7390	3990	5690	5593.88	0.62	-1832	5943	5816	5703	5576	5463	5760	5520	63	1700	500	3520	10	1	12577506	699	-4.96	0.60	12	0.05	-1122.00	9285.00	9160	20230622	-39.30	2750	20220930	102.18	9160	-39.30	20230622	2965	87.52	20230103	9160	-39.30	20230622	2750	102.18	20220930	0.67	N	028080	500	62 억	77585	N	N	N	N
137	20230905	090307	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5660	-30	5	-0.53	2434960	428	1.07	5690	5690	5650	7390	3990	5690	5689.16	0.62	-245	5943	5816	5703	5576	5463	5760	5520	63	1700	500	3520	10	1	12577506	712	-5.04	0.61	12	0.00	-1122.00	9285.00	9160	20230622	-38.21	2750	20220930	105.82	9160	-38.21	20230622	2965	90.89	20230103	9160	-38.21	20230622	2750	105.82	20220930	0.67	N	028080	500	62 억	77585	N	N	N	N
138	20230904	160311	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5690	-110	5	-1.90	225263400	39871	80.45	5830	5830	5590	7540	4060	5800	5649.77	0.71	-11666	5933	5866	5773	5706	5613	5900	5740	63	1740	500	3590	10	1	12577506	716	-5.07	0.61	12	0.32	-1122.00	9285.00	9160	20230622	-37.88	2750	20220930	106.91	9160	-37.88	20230622	2965	91.91	20230103	9160	-37.88	20230622	2750	106.91	20220930	0.66	N	028080	500	62 억	89251	N	N	N	N
139	20230904	150306	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5600	-200	5	-3.45	197452650	34931	70.48	5830	5830	5590	7540	4060	5800	5652.65	0.71	-12050	5933	5866	5773	5706	5613	5900	5740	63	1740	500	3590	10	1	12577506	704	-4.99	0.60	12	0.28	-1122.00	9285.00	9160	20230622	-38.86	2750	20220930	103.64	9160	-38.86	20230622	2965	88.87	20230103	9160	-38.86	20230622	2750	103.64	20220930	0.66	N	028080	500	62 억	89251	N	N	N	N
140	20230904	140306	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5640	-160	5	-2.76	159593350	28189	56.88	5830	5830	5590	7540	4060	5800	5661.55	0.71	-9815	5933	5866	5773	5706	5613	5900	5740	63	1740	500	3590	10	1	12577506	709	-5.03	0.61	12	0.22	-1122.00	9285.00	9160	20230622	-38.43	2750	20220930	105.09	9160	-38.43	20230622	2965	90.22	20230103	9160	-38.43	20230622	2750	105.09	20220930	0.66	N	028080	500	62 억	89251	N	N	N	N
141	20230904	130309	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5620	-180	5	-3.10	122676100	21623	43.63	5830	5830	5600	7540	4060	5800	5673.41	0.71	-8713	5933	5866	5773	5706	5613	5900	5740	63	1740	500	3590	10	1	12577506	707	-5.01	0.61	12	0.17	-1122.00	9285.00	9160	20230622	-38.65	2750	20220930	104.36	9160	-38.65	20230622	2965	89.54	20230103	9160	-38.65	20230622	2750	104.36	20220930	0.66	N	028080	500	62 억	89251	N	N	N	N
142	20230904	120305	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5620	-180	5	-3.10	97535930	17144	34.59	5830	5830	5620	7540	4060	5800	5689.22	0.71	-7254	5933	5866	5773	5706	5613	5900	5740	63	1740	500	3590	10	1	12577506	707	-5.01	0.61	12	0.14	-1122.00	9285.00	9160	20230622	-38.65	2750	20220930	104.36	9160	-38.65	20230622	2965	89.54	20230103	9160	-38.65	20230622	2750	104.36	20220930	0.66	N	028080	500	62 억	89251	N	N	N	N
143	20230904	110301	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5620	-180	5	-3.10	68279000	12009	24.23	5830	5830	5620	7540	4060	5800	5685.65	0.71	-5044	5933	5866	5773	5706	5613	5900	5740	63	1740	500	3590	10	1	12577506	707	-5.01	0.61	12	0.10	-1122.00	9285.00	9160	20230622	-38.65	2750	20220930	104.36	9160	-38.65	20230622	2965	89.54	20230103	9160	-38.65	20230622	2750	104.36	20220930	0.66	N	028080	500	62 억	89251	N	N	N	N
144	20230904	100300	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5640	-160	5	-2.76	46298830	8114	16.37	5830	5830	5640	7540	4060	5800	5706.04	0.71	-2332	5933	5866	5773	5706	5613	5900	5740	63	1740	500	3590	10	1	12577506	709	-5.03	0.61	12	0.06	-1122.00	9285.00	9160	20230622	-38.43	2750	20220930	105.09	9160	-38.43	20230622	2965	90.22	20230103	9160	-38.43	20230622	2750	105.09	20220930	0.66	N	028080	500	62 억	89251	N	N	N	N
145	20230904	090306	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5700	-100	5	-1.72	7581820	1311	2.65	5830	5830	5700	7540	4060	5800	5783.23	0.71	-865	5933	5866	5773	5706	5613	5900	5740	63	1740	500	3590	10	1	12577506	717	-5.08	0.61	12	0.01	-1122.00	9285.00	9160	20230622	-37.77	2750	20220930	107.27	9160	-37.77	20230622	2965	92.24	20230103	9160	-37.77	20230622	2750	107.27	20220930	0.66	N	028080	500	62 억	89251	N	N	N	N
146	20230901	160302	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5800	0	3	0.00	284240960	49478	30.90	5700	5840	5680	7540	4060	5800	5744.79	0.74	-3152	6466	6132	5916	5582	5366	6025	5475	63	1740	500	3590	10	1	12577506	729	-5.17	0.62	12	0.39	-1122.00	9285.00	9160	20230622	-36.68	2750	20220930	110.91	9160	-36.68	20230622	2965	95.62	20230103	9160	-36.68	20230622	2750	110.91	20220930	0.65	N	028080	500	62 억	92800	N	N	N	N
147	20230901	150307	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5700	-100	5	-1.72	257651550	44827	28.00	5700	5840	5680	7540	4060	5800	5747.69	0.74	-3450	6466	6132	5916	5582	5366	6025	5475	63	1740	500	3590	10	1	12577506	717	-5.08	0.61	12	0.36	-1122.00	9285.00	9160	20230622	-37.77	2750	20220930	107.27	9160	-37.77	20230622	2965	92.24	20230103	9160	-37.77	20230622	2750	107.27	20220930	0.65	N	028080	500	62 억	92800	N	N	N	N
148	20230901	140305	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5750	-50	5	-0.86	191656460	33301	20.80	5700	5840	5680	7540	4060	5800	5755.28	0.74	-304	6466	6132	5916	5582	5366	6025	5475	63	1740	500	3590	10	1	12577506	723	-5.12	0.62	12	0.26	-1122.00	9285.00	9160	20230622	-37.23	2750	20220930	109.09	9160	-37.23	20230622	2965	93.93	20230103	9160	-37.23	20230622	2750	109.09	20220930	0.65	N	028080	500	62 억	92800	N	N	N	N
149	20230901	130302	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5780	-20	5	-0.34	156352840	27174	16.97	5700	5840	5680	7540	4060	5800	5753.77	0.74	1970	6466	6132	5916	5582	5366	6025	5475	63	1740	500	3590	10	1	12577506	727	-5.15	0.62	12	0.22	-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	0.65	N	028080	500	62 억	92800	N	N	N	N
150	20230901	120304	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5740	-60	5	-1.03	140918650	24496	15.30	5700	5840	5680	7540	4060	5800	5752.72	0.74	1923	6466	6132	5916	5582	5366	6025	5475	63	1740	500	3590	10	1	12577506	722	-5.12	0.62	12	0.19	-1122.00	9285.00	9160	20230622	-37.34	2750	20220930	108.73	9160	-37.34	20230622	2965	93.59	20230103	9160	-37.34	20230622	2750	108.73	20220930	0.65	N	028080	500	62 억	92800	N	N	N	N
151	20230901	110303	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5740	-60	5	-1.03	122706030	21331	13.32	5700	5840	5680	7540	4060	5800	5752.47	0.74	890	6466	6132	5916	5582	5366	6025	5475	63	1740	500	3590	10	1	12577506	722	-5.12	0.62	12	0.17	-1122.00	9285.00	9160	20230622	-37.34	2750	20220930	108.73	9160	-37.34	20230622	2965	93.59	20230103	9160	-37.34	20230622	2750	108.73	20220930	0.65	N	028080	500	62 억	92800	N	N	N	N
152	20230901	100302	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5780	-20	5	-0.34	96903660	16840	10.52	5700	5840	5680	7540	4060	5800	5754.37	0.74	444	6466	6132	5916	5582	5366	6025	5475	63	1740	500	3590	10	1	12577506	727	-5.15	0.62	12	0.13	-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	0.65	N	028080	500	62 억	92800	N	N	N	N
153	20230901	090258	57	100.00	KOSDAQ	컴퓨터서비스	N	N	N	N	N	5700	-100	5	-1.72	6935490	1215	0.76	5700	5740	5700	7540	4060	5800	5708.22	0.74	-87	6466	6132	5916	5582	5366	6025	5475	63	1740	500	3590	10	1	12577506	717	-5.08	0.61	12	0.01	-1122.00	9285.00	9160	20230622	-37.77	2750	20220930	107.27	9160	-37.77	20230622	2965	92.24	20230103	9160	-37.77	20230622	2750	107.27	20220930	0.65	N	028080	500	62 억	92800	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History