162 lines
64 KiB
CSV
162 lines
64 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20231229,160300,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,895,-1,5,-0.11,115068167,128502,49.40,902,903,893,1164,628,896,895.45,0.00,0,-13952,916,906,890,880,864,911,885,326,268,500,620,1,1,65123786,583,4.76,1.00,12,0.20,188.00,891.00,1202,20230213,-25.54,746,20231030,19.97,1202,-25.54,20230213,746,19.97,20231030,1202,-25.54,20230213,746,19.97,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231229,150258,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,895,-1,5,-0.11,115068167,128502,49.40,902,903,893,1164,628,896,895.45,0.00,0,-13952,916,906,890,880,864,911,885,326,268,500,620,1,1,65123786,583,4.76,1.00,12,0.20,188.00,891.00,1202,20230213,-25.54,746,20231030,19.97,1202,-25.54,20230213,746,19.97,20231030,1202,-25.54,20230213,746,19.97,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231229,140257,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,895,-1,5,-0.11,115068167,128502,49.40,902,903,893,1164,628,896,895.45,0.00,0,-13952,916,906,890,880,864,911,885,326,268,500,620,1,1,65123786,583,4.76,1.00,12,0.20,188.00,891.00,1202,20230213,-25.54,746,20231030,19.97,1202,-25.54,20230213,746,19.97,20231030,1202,-25.54,20230213,746,19.97,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231229,130257,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,895,-1,5,-0.11,115068167,128502,49.40,902,903,893,1164,628,896,895.45,0.00,0,-13952,916,906,890,880,864,911,885,326,268,500,620,1,1,65123786,583,4.76,1.00,12,0.20,188.00,891.00,1202,20230213,-25.54,746,20231030,19.97,1202,-25.54,20230213,746,19.97,20231030,1202,-25.54,20230213,746,19.97,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231229,120257,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,895,-1,5,-0.11,115068167,128502,49.40,902,903,893,1164,628,896,895.45,0.00,0,-13952,916,906,890,880,864,911,885,326,268,500,620,1,1,65123786,583,4.76,1.00,12,0.20,188.00,891.00,1202,20230213,-25.54,746,20231030,19.97,1202,-25.54,20230213,746,19.97,20231030,1202,-25.54,20230213,746,19.97,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231229,110249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,895,-1,5,-0.11,115068167,128502,49.40,902,903,893,1164,628,896,895.45,0.00,0,-13952,916,906,890,880,864,911,885,326,268,500,620,1,1,65123786,583,4.76,1.00,12,0.20,188.00,891.00,1202,20230213,-25.54,746,20231030,19.97,1202,-25.54,20230213,746,19.97,20231030,1202,-25.54,20230213,746,19.97,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231229,100251,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,895,-1,5,-0.11,115068167,128502,49.40,902,903,893,1164,628,896,895.45,0.00,0,-13952,916,906,890,880,864,911,885,326,268,500,620,1,1,65123786,583,4.76,1.00,12,0.20,188.00,891.00,1202,20230213,-25.54,746,20231030,19.97,1202,-25.54,20230213,746,19.97,20231030,1202,-25.54,20230213,746,19.97,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231229,090250,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,895,-1,5,-0.11,115068167,128502,49.40,902,903,893,1164,628,896,895.45,0.00,0,-13952,916,906,890,880,864,911,885,326,268,500,620,1,1,65123786,583,4.76,1.00,12,0.20,188.00,891.00,1202,20230213,-25.54,746,20231030,19.97,1202,-25.54,20230213,746,19.97,20231030,1202,-25.54,20230213,746,19.97,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231228,160249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,895,-1,5,-0.11,115068167,128502,49.40,902,903,893,1164,628,896,895.45,0.00,0,-13952,916,906,890,880,864,911,885,326,268,500,620,1,1,65123786,583,4.76,1.00,12,0.20,188.00,891.00,1202,20230213,-25.54,746,20231030,19.97,1202,-25.54,20230213,746,19.97,20231030,1202,-25.54,20230213,746,19.97,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231228,150251,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,893,-3,5,-0.33,113024805,126217,48.52,902,903,893,1164,628,896,895.47,0.00,0,-13921,916,906,890,880,864,911,885,326,268,500,620,1,1,65123786,582,4.75,1.00,12,0.19,188.00,891.00,1202,20230213,-25.71,746,20231030,19.71,1202,-25.71,20230213,746,19.71,20231030,1202,-25.71,20230213,746,19.71,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231228,140250,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,896,0,3,0.00,94647695,105683,40.63,902,903,893,1164,628,896,895.57,0.00,0,-13308,916,906,890,880,864,911,885,326,268,500,620,1,1,65123786,584,4.77,1.01,12,0.16,188.00,891.00,1202,20230213,-25.46,746,20231030,20.11,1202,-25.46,20230213,746,20.11,20231030,1202,-25.46,20230213,746,20.11,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231228,130248,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,895,-1,5,-0.11,73111855,81587,31.37,902,903,894,1164,628,896,896.13,0.00,0,-12015,916,906,890,880,864,911,885,326,268,500,620,1,1,65123786,583,4.76,1.00,12,0.13,188.00,891.00,1202,20230213,-25.54,746,20231030,19.97,1202,-25.54,20230213,746,19.97,20231030,1202,-25.54,20230213,746,19.97,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231228,120249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,897,1,2,0.11,64066032,71482,27.48,902,903,894,1164,628,896,896.26,0.00,0,-9298,916,906,890,880,864,911,885,326,268,500,620,1,1,65123786,584,4.77,1.01,12,0.11,188.00,891.00,1202,20230213,-25.37,746,20231030,20.24,1202,-25.37,20230213,746,20.24,20231030,1202,-25.37,20230213,746,20.24,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231228,110249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,896,0,3,0.00,54342835,60635,23.31,902,903,894,1164,628,896,896.24,0.00,0,-9195,916,906,890,880,864,911,885,326,268,500,620,1,1,65123786,584,4.77,1.01,12,0.09,188.00,891.00,1202,20230213,-25.46,746,20231030,20.11,1202,-25.46,20230213,746,20.11,20231030,1202,-25.46,20230213,746,20.11,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231228,100247,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,897,1,2,0.11,36315618,40487,15.57,902,903,895,1164,628,896,897.03,0.00,0,-9756,916,906,890,880,864,911,885,326,268,500,620,1,1,65123786,584,4.77,1.01,12,0.06,188.00,891.00,1202,20230213,-25.37,746,20231030,20.24,1202,-25.37,20230213,746,20.24,20231030,1202,-25.37,20230213,746,20.24,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231228,090248,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,901,5,2,0.56,9560801,10629,4.09,902,903,896,1164,628,896,900.53,0.00,0,-884,916,906,890,880,864,911,885,326,268,500,620,1,1,65123786,587,4.79,1.01,12,0.02,188.00,891.00,1202,20230213,-25.04,746,20231030,20.78,1202,-25.04,20230213,746,20.78,20231030,1202,-25.04,20230213,746,20.78,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231227,160248,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,896,8,2,0.90,230096968,258556,235.29,888,900,874,1154,622,888,889.95,0.00,0,24020,900,893,888,881,876,891,879,326,266,500,620,1,1,65123786,584,4.77,1.01,12,0.40,188.00,891.00,1202,20230213,-25.46,746,20231030,20.11,1202,-25.46,20230213,746,20.11,20231030,1202,-25.46,20230213,746,20.11,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231227,150249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,891,3,2,0.34,225444313,253358,230.56,888,900,874,1154,622,888,889.84,0.00,0,24046,900,893,888,881,876,891,879,326,266,500,620,1,1,65123786,580,4.74,1.00,12,0.39,188.00,891.00,1202,20230213,-25.87,746,20231030,19.44,1202,-25.87,20230213,746,19.44,20231030,1202,-25.87,20230213,746,19.44,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231227,140249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,894,6,2,0.68,188519265,211987,192.91,888,900,874,1154,622,888,889.31,0.00,0,21140,900,893,888,881,876,891,879,326,266,500,620,1,1,65123786,582,4.76,1.00,12,0.33,188.00,891.00,1202,20230213,-25.62,746,20231030,19.84,1202,-25.62,20230213,746,19.84,20231030,1202,-25.62,20230213,746,19.84,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231227,130247,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,892,4,2,0.45,143087225,161030,146.54,888,900,874,1154,622,888,888.58,0.00,0,12894,900,893,888,881,876,891,879,326,266,500,620,1,1,65123786,581,4.74,1.00,12,0.25,188.00,891.00,1202,20230213,-25.79,746,20231030,19.57,1202,-25.79,20230213,746,19.57,20231030,1202,-25.79,20230213,746,19.57,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231227,120247,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,884,-4,5,-0.45,131812184,148364,135.01,888,900,874,1154,622,888,888.45,0.00,0,12882,900,893,888,881,876,891,879,326,266,500,620,1,1,65123786,576,4.70,0.99,12,0.23,188.00,891.00,1202,20230213,-26.46,746,20231030,18.50,1202,-26.46,20230213,746,18.50,20231030,1202,-26.46,20230213,746,18.50,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231227,110249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,883,-5,5,-0.56,57202677,64741,58.91,888,891,874,1154,622,888,883.37,0.00,0,773,900,893,888,881,876,891,879,326,266,500,620,1,1,65123786,575,4.70,0.99,12,0.10,188.00,891.00,1202,20230213,-26.54,746,20231030,18.36,1202,-26.54,20230213,746,18.36,20231030,1202,-26.54,20230213,746,18.36,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231227,100248,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,882,-6,5,-0.68,46121107,52197,47.50,888,891,874,1154,622,888,883.36,0.00,0,-1213,900,893,888,881,876,891,879,326,266,500,620,1,1,65123786,574,4.69,0.99,12,0.08,188.00,891.00,1202,20230213,-26.62,746,20231030,18.23,1202,-26.62,20230213,746,18.23,20231030,1202,-26.62,20230213,746,18.23,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231227,090249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,888,0,3,0.00,6394933,7200,6.55,888,891,888,1154,622,888,888.30,0.00,0,-552,900,893,888,881,876,891,879,326,266,500,620,1,1,65123786,578,4.72,1.00,12,0.01,188.00,891.00,1202,20230213,-26.12,746,20231030,19.03,1202,-26.12,20230213,746,19.03,20231030,1202,-26.12,20230213,746,19.03,20231030,0.65,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231226,160248,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,888,5,2,0.57,97719830,109889,80.15,890,895,883,1147,619,883,889.38,0.00,0,-18241,894,888,879,873,864,891,876,326,264,500,610,1,1,65123786,578,4.72,1.00,12,0.17,188.00,891.00,1202,20230213,-26.12,746,20231030,19.03,1202,-26.12,20230213,746,19.03,20231030,1202,-26.12,20230213,746,19.03,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231226,150247,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,889,6,2,0.68,91945883,103398,75.42,890,895,883,1147,619,883,889.37,0.00,0,-18059,894,888,879,873,864,891,876,326,264,500,610,1,1,65123786,579,4.73,1.00,12,0.16,188.00,891.00,1202,20230213,-26.04,746,20231030,19.17,1202,-26.04,20230213,746,19.17,20231030,1202,-26.04,20230213,746,19.17,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231226,140249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,889,6,2,0.68,83803554,94234,68.73,890,895,883,1147,619,883,889.46,0.00,0,-17534,894,888,879,873,864,891,876,326,264,500,610,1,1,65123786,579,4.73,1.00,12,0.14,188.00,891.00,1202,20230213,-26.04,746,20231030,19.17,1202,-26.04,20230213,746,19.17,20231030,1202,-26.04,20230213,746,19.17,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231226,130249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,886,3,2,0.34,76798896,86342,62.98,890,895,883,1147,619,883,889.63,0.00,0,-15531,894,888,879,873,864,891,876,326,264,500,610,1,1,65123786,577,4.71,0.99,12,0.13,188.00,891.00,1202,20230213,-26.29,746,20231030,18.77,1202,-26.29,20230213,746,18.77,20231030,1202,-26.29,20230213,746,18.77,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231226,120249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,886,3,2,0.34,68652649,77168,56.28,890,895,883,1147,619,883,889.84,0.00,0,-14003,894,888,879,873,864,891,876,326,264,500,610,1,1,65123786,577,4.71,0.99,12,0.12,188.00,891.00,1202,20230213,-26.29,746,20231030,18.77,1202,-26.29,20230213,746,18.77,20231030,1202,-26.29,20230213,746,18.77,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231226,110250,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,890,7,2,0.79,58833480,66097,48.21,890,895,883,1147,619,883,890.34,0.00,0,-12716,894,888,879,873,864,891,876,326,264,500,610,1,1,65123786,580,4.73,1.00,12,0.10,188.00,891.00,1202,20230213,-25.96,746,20231030,19.30,1202,-25.96,20230213,746,19.30,20231030,1202,-25.96,20230213,746,19.30,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231226,100248,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,890,7,2,0.79,43811002,49203,35.89,890,895,883,1147,619,883,890.74,0.00,0,-11190,894,888,879,873,864,891,876,326,264,500,610,1,1,65123786,580,4.73,1.00,12,0.08,188.00,891.00,1202,20230213,-25.96,746,20231030,19.30,1202,-25.96,20230213,746,19.30,20231030,1202,-25.96,20230213,746,19.30,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231226,090249,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,891,8,2,0.91,2916557,3294,2.40,890,891,885,1147,619,883,889.59,0.00,0,-410,894,888,879,873,864,891,876,326,264,500,610,1,1,65123786,580,4.74,1.00,12,0.01,188.00,891.00,1202,20230213,-25.87,746,20231030,19.44,1202,-25.87,20230213,746,19.44,20231030,1202,-25.87,20230213,746,19.44,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231222,160246,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,883,7,2,0.80,120115418,136883,104.12,876,885,870,1138,614,876,877.53,0.00,0,-8003,900,887,875,862,850,894,869,326,262,500,610,1,1,65123786,575,4.70,0.99,12,0.21,188.00,891.00,1202,20230213,-26.54,746,20231030,18.36,1202,-26.54,20230213,746,18.36,20231030,1202,-26.54,20230213,746,18.36,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231222,150246,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,884,8,2,0.91,107351408,122426,93.13,876,885,870,1138,614,876,876.89,0.00,0,-7781,900,887,875,862,850,894,869,326,262,500,610,1,1,65123786,576,4.70,0.99,12,0.19,188.00,891.00,1202,20230213,-26.46,746,20231030,18.50,1202,-26.46,20230213,746,18.50,20231030,1202,-26.46,20230213,746,18.50,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231222,140245,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,883,7,2,0.80,92986177,106137,80.74,876,885,870,1138,614,876,876.10,0.00,0,-7817,900,887,875,862,850,894,869,326,262,500,610,1,1,65123786,575,4.70,0.99,12,0.16,188.00,891.00,1202,20230213,-26.54,746,20231030,18.36,1202,-26.54,20230213,746,18.36,20231030,1202,-26.54,20230213,746,18.36,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231222,130243,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,880,4,2,0.46,85996679,98220,74.71,876,880,870,1138,614,876,875.54,0.00,0,-9002,900,887,875,862,850,894,869,326,262,500,610,1,1,65123786,573,4.68,0.99,12,0.15,188.00,891.00,1202,20230213,-26.79,746,20231030,17.96,1202,-26.79,20230213,746,17.96,20231030,1202,-26.79,20230213,746,17.96,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231222,120244,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,872,-4,5,-0.46,74192531,84769,64.48,876,880,870,1138,614,876,875.21,0.00,0,-9502,900,887,875,862,850,894,869,326,262,500,610,1,1,65123786,568,4.64,0.98,12,0.13,188.00,891.00,1202,20230213,-27.45,746,20231030,16.89,1202,-27.45,20230213,746,16.89,20231030,1202,-27.45,20230213,746,16.89,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231222,110245,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,875,-1,5,-0.11,52516706,59920,45.58,876,880,874,1138,614,876,876.47,0.00,0,-10186,900,887,875,862,850,894,869,326,262,500,610,1,1,65123786,570,4.65,0.98,12,0.09,188.00,891.00,1202,20230213,-27.20,746,20231030,17.29,1202,-27.20,20230213,746,17.29,20231030,1202,-27.20,20230213,746,17.29,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231222,100244,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,877,1,2,0.11,38622707,44057,33.51,876,880,874,1138,614,876,876.69,0.00,0,-10186,900,887,875,862,850,894,869,326,262,500,610,1,1,65123786,571,4.66,0.98,12,0.07,188.00,891.00,1202,20230213,-27.04,746,20231030,17.56,1202,-27.04,20230213,746,17.56,20231030,1202,-27.04,20230213,746,17.56,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231222,090243,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,876,0,3,0.00,3049356,3481,2.65,876,876,876,1138,614,876,876.00,0.00,0,-133,900,887,875,862,850,894,869,326,262,500,610,1,1,65123786,570,4.66,0.98,12,0.01,188.00,891.00,1202,20230213,-27.12,746,20231030,17.43,1202,-27.12,20230213,746,17.43,20231030,1202,-27.12,20230213,746,17.43,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231221,160244,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,876,-8,5,-0.90,114703009,130789,100.43,863,888,863,1149,619,884,876.99,0.00,0,3415,902,892,885,875,868,889,872,326,265,500,610,1,1,65123786,570,4.66,0.98,12,0.20,188.00,891.00,1202,20230213,-27.12,746,20231030,17.43,1202,-27.12,20230213,746,17.43,20231030,1202,-27.12,20230213,746,17.43,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231221,150245,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,877,-7,5,-0.79,110977926,126538,97.17,863,888,863,1149,619,884,877.01,0.00,0,3416,902,892,885,875,868,889,872,326,265,500,610,1,1,65123786,571,4.66,0.98,12,0.19,188.00,891.00,1202,20230213,-27.04,746,20231030,17.56,1202,-27.04,20230213,746,17.56,20231030,1202,-27.04,20230213,746,17.56,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231221,140242,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,880,-4,5,-0.45,106697986,121670,93.43,863,888,863,1149,619,884,876.92,0.00,0,3549,902,892,885,875,868,889,872,326,265,500,610,1,1,65123786,573,4.68,0.99,12,0.19,188.00,891.00,1202,20230213,-26.79,746,20231030,17.96,1202,-26.79,20230213,746,17.96,20231030,1202,-26.79,20230213,746,17.96,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231221,130244,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,885,1,2,0.11,100232491,114331,87.79,863,888,863,1149,619,884,876.66,0.00,0,2357,902,892,885,875,868,889,872,326,265,500,610,1,1,65123786,576,4.71,0.99,12,0.18,188.00,891.00,1202,20230213,-26.37,746,20231030,18.63,1202,-26.37,20230213,746,18.63,20231030,1202,-26.37,20230213,746,18.63,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231221,120244,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,881,-3,5,-0.34,89299875,101960,78.29,863,888,863,1149,619,884,875.80,0.00,0,5471,902,892,885,875,868,889,872,326,265,500,610,1,1,65123786,574,4.69,0.99,12,0.16,188.00,891.00,1202,20230213,-26.71,746,20231030,18.10,1202,-26.71,20230213,746,18.10,20231030,1202,-26.71,20230213,746,18.10,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231221,110245,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,878,-6,5,-0.68,74713581,85309,65.51,863,888,863,1149,619,884,875.76,0.00,0,4975,902,892,885,875,868,889,872,326,265,500,610,1,1,65123786,572,4.67,0.99,12,0.13,188.00,891.00,1202,20230213,-26.96,746,20231030,17.69,1202,-26.96,20230213,746,17.69,20231030,1202,-26.96,20230213,746,17.69,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231221,100242,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,887,3,2,0.34,48693410,55887,42.92,863,888,863,1149,619,884,871.19,0.00,0,9992,902,892,885,875,868,889,872,326,265,500,610,1,1,65123786,578,4.72,1.00,12,0.09,188.00,891.00,1202,20230213,-26.21,746,20231030,18.90,1202,-26.21,20230213,746,18.90,20231030,1202,-26.21,20230213,746,18.90,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231221,090244,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,875,-9,5,-1.02,33450796,38639,29.67,863,879,863,1149,619,884,865.54,0.00,0,4266,902,892,885,875,868,889,872,326,265,500,610,1,1,65123786,570,4.65,0.98,12,0.06,188.00,891.00,1202,20230213,-27.20,746,20231030,17.29,1202,-27.20,20230213,746,17.29,20231030,1202,-27.20,20230213,746,17.29,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231220,160244,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,884,-2,5,-0.23,115188321,130226,93.05,886,895,878,1151,621,886,884.51,0.00,0,-3757,911,898,892,879,873,895,876,326,265,500,620,1,1,65123786,576,4.70,0.99,12,0.20,188.00,891.00,1202,20230213,-26.46,746,20231030,18.50,1202,-26.46,20230213,746,18.50,20231030,1202,-26.46,20230213,746,18.50,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231220,150256,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,884,-2,5,-0.23,111159166,125664,89.79,886,895,878,1151,621,886,884.55,0.00,0,-4710,911,898,892,879,873,895,876,326,265,500,620,1,1,65123786,576,4.70,0.99,12,0.19,188.00,891.00,1202,20230213,-26.46,746,20231030,18.50,1202,-26.46,20230213,746,18.50,20231030,1202,-26.46,20230213,746,18.50,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231220,140300,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,886,0,3,0.00,88724743,100307,71.67,886,895,878,1151,621,886,884.51,0.00,0,-4990,911,898,892,879,873,895,876,326,265,500,620,1,1,65123786,577,4.71,0.99,12,0.15,188.00,891.00,1202,20230213,-26.29,746,20231030,18.77,1202,-26.29,20230213,746,18.77,20231030,1202,-26.29,20230213,746,18.77,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231220,130258,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,890,4,2,0.45,79025270,89398,63.87,886,895,878,1151,621,886,883.93,0.00,0,-1681,911,898,892,879,873,895,876,326,265,500,620,1,1,65123786,580,4.73,1.00,12,0.14,188.00,891.00,1202,20230213,-25.96,746,20231030,19.30,1202,-25.96,20230213,746,19.30,20231030,1202,-25.96,20230213,746,19.30,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231220,120242,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,883,-3,5,-0.34,67230248,76106,54.38,886,890,878,1151,621,886,883.31,0.00,0,170,911,898,892,879,873,895,876,326,265,500,620,1,1,65123786,575,4.70,0.99,12,0.12,188.00,891.00,1202,20230213,-26.54,746,20231030,18.36,1202,-26.54,20230213,746,18.36,20231030,1202,-26.54,20230213,746,18.36,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231220,110245,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,888,2,2,0.23,55274083,62599,44.73,886,890,878,1151,621,886,882.90,0.00,0,489,911,898,892,879,873,895,876,326,265,500,620,1,1,65123786,578,4.72,1.00,12,0.10,188.00,891.00,1202,20230213,-26.12,746,20231030,19.03,1202,-26.12,20230213,746,19.03,20231030,1202,-26.12,20230213,746,19.03,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231220,100243,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,880,-6,5,-0.68,35913718,40706,29.08,886,890,878,1151,621,886,882.10,0.00,0,-1033,911,898,892,879,873,895,876,326,265,500,620,1,1,65123786,573,4.68,0.99,12,0.06,188.00,891.00,1202,20230213,-26.79,746,20231030,17.96,1202,-26.79,20230213,746,17.96,20231030,1202,-26.79,20230213,746,17.96,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231220,090243,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,887,1,2,0.11,7061853,7964,5.69,886,887,886,1151,621,886,886.93,0.00,0,-44,911,898,892,879,873,895,876,326,265,500,620,1,1,65123786,578,4.72,1.00,12,0.01,188.00,891.00,1202,20230213,-26.21,746,20231030,18.90,1202,-26.21,20230213,746,18.90,20231030,1202,-26.21,20230213,746,18.90,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231219,160244,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,886,-6,5,-0.67,125085415,139944,59.35,890,905,886,1159,625,892,893.89,0.00,0,1752,913,902,893,882,873,898,878,326,267,500,620,1,1,65123786,577,4.71,0.99,12,0.21,188.00,891.00,1202,20230213,-26.29,746,20231030,18.77,1202,-26.29,20230213,746,18.77,20231030,1202,-26.29,20230213,746,18.77,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231219,150244,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,893,1,2,0.11,116910943,130737,55.44,890,905,888,1159,625,892,894.33,0.00,0,1764,913,902,893,882,873,898,878,326,267,500,620,1,1,65123786,582,4.75,1.00,12,0.20,188.00,891.00,1202,20230213,-25.71,746,20231030,19.71,1202,-25.71,20230213,746,19.71,20231030,1202,-25.71,20230213,746,19.71,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231219,140245,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,890,-2,5,-0.22,102339427,114346,48.49,890,905,889,1159,625,892,895.12,0.00,0,2312,913,902,893,882,873,898,878,326,267,500,620,1,1,65123786,580,4.73,1.00,12,0.18,188.00,891.00,1202,20230213,-25.96,746,20231030,19.30,1202,-25.96,20230213,746,19.30,20231030,1202,-25.96,20230213,746,19.30,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231219,130244,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,890,-2,5,-0.22,99919360,111629,47.34,890,905,890,1159,625,892,895.23,0.00,0,2830,913,902,893,882,873,898,878,326,267,500,620,1,1,65123786,580,4.73,1.00,12,0.17,188.00,891.00,1202,20230213,-25.96,746,20231030,19.30,1202,-25.96,20230213,746,19.30,20231030,1202,-25.96,20230213,746,19.30,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231219,120245,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,890,-2,5,-0.22,78704468,87798,37.23,890,905,890,1159,625,892,896.67,0.00,0,2999,913,902,893,882,873,898,878,326,267,500,620,1,1,65123786,580,4.73,1.00,12,0.13,188.00,891.00,1202,20230213,-25.96,746,20231030,19.30,1202,-25.96,20230213,746,19.30,20231030,1202,-25.96,20230213,746,19.30,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231219,110245,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,897,5,2,0.56,61758052,68809,29.18,890,905,890,1159,625,892,897.92,0.00,0,2509,913,902,893,882,873,898,878,326,267,500,620,1,1,65123786,584,4.77,1.01,12,0.11,188.00,891.00,1202,20230213,-25.37,746,20231030,20.24,1202,-25.37,20230213,746,20.24,20231030,1202,-25.37,20230213,746,20.24,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231219,100243,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,900,8,2,0.90,59032123,65768,27.89,890,905,890,1159,625,892,898.00,0.00,0,2553,913,902,893,882,873,898,878,326,267,500,620,1,1,65123786,586,4.79,1.01,12,0.10,188.00,891.00,1202,20230213,-25.12,746,20231030,20.64,1202,-25.12,20230213,746,20.64,20231030,1202,-25.12,20230213,746,20.64,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231219,090243,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,890,-2,5,-0.22,6791948,7621,3.23,890,896,890,1159,625,892,890.03,0.00,0,-91,913,902,893,882,873,898,878,326,267,500,620,1,1,65123786,580,4.73,1.00,12,0.01,188.00,891.00,1202,20230213,-25.96,746,20231030,19.30,1202,-25.96,20230213,746,19.30,20231030,1202,-25.96,20230213,746,19.30,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231218,160244,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,892,-8,5,-0.89,210780869,235797,89.60,901,904,884,1170,630,900,893.71,0.00,0,-42933,922,910,895,883,868,917,890,326,270,500,630,1,1,65123786,581,4.74,1.00,12,0.36,188.00,891.00,1202,20230213,-25.79,746,20231030,19.57,1202,-25.79,20230213,746,19.57,20231030,1202,-25.79,20230213,746,19.57,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231218,150243,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,885,-15,5,-1.67,197663003,221005,83.98,901,904,884,1170,630,900,894.19,0.00,0,-42695,922,910,895,883,868,917,890,326,270,500,630,1,1,65123786,576,4.71,0.99,12,0.34,188.00,891.00,1202,20230213,-26.37,746,20231030,18.63,1202,-26.37,20230213,746,18.63,20231030,1202,-26.37,20230213,746,18.63,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231218,140243,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,887,-13,5,-1.44,177782101,198541,75.45,901,904,884,1170,630,900,895.27,0.00,0,-39073,922,910,895,883,868,917,890,326,270,500,630,1,1,65123786,578,4.72,1.00,12,0.30,188.00,891.00,1202,20230213,-26.21,746,20231030,18.90,1202,-26.21,20230213,746,18.90,20231030,1202,-26.21,20230213,746,18.90,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231218,130243,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,890,-10,5,-1.11,168368821,187928,71.41,901,904,884,1170,630,900,895.76,0.00,0,-38372,922,910,895,883,868,917,890,326,270,500,630,1,1,65123786,580,4.73,1.00,12,0.29,188.00,891.00,1202,20230213,-25.96,746,20231030,19.30,1202,-25.96,20230213,746,19.30,20231030,1202,-25.96,20230213,746,19.30,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231218,120241,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,889,-11,5,-1.22,143883580,160322,60.92,901,904,887,1170,630,900,897.34,0.00,0,-37135,922,910,895,883,868,917,890,326,270,500,630,1,1,65123786,579,4.73,1.00,12,0.25,188.00,891.00,1202,20230213,-26.04,746,20231030,19.17,1202,-26.04,20230213,746,19.17,20231030,1202,-26.04,20230213,746,19.17,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231218,110242,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,893,-7,5,-0.78,129217304,143840,54.66,901,904,890,1170,630,900,898.25,0.00,0,-35319,922,910,895,883,868,917,890,326,270,500,630,1,1,65123786,582,4.75,1.00,12,0.22,188.00,891.00,1202,20230213,-25.71,746,20231030,19.71,1202,-25.71,20230213,746,19.71,20231030,1202,-25.71,20230213,746,19.71,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231218,100241,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,898,-2,5,-0.22,95195714,105785,40.20,901,904,897,1170,630,900,899.89,0.00,0,-32555,922,910,895,883,868,917,890,326,270,500,630,1,1,65123786,585,4.78,1.01,12,0.16,188.00,891.00,1202,20230213,-25.29,746,20231030,20.38,1202,-25.29,20230213,746,20.38,20231030,1202,-25.29,20230213,746,20.38,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231218,090239,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,901,1,2,0.11,36184896,40225,15.29,901,901,898,1170,630,900,899.46,0.00,0,-19240,922,910,895,883,868,917,890,326,270,500,630,1,1,65123786,587,4.79,1.01,12,0.06,188.00,891.00,1202,20230213,-25.04,746,20231030,20.78,1202,-25.04,20230213,746,20.78,20231030,1202,-25.04,20230213,746,20.78,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231215,160241,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,900,20,2,2.27,234812381,262286,176.19,881,907,880,1144,616,880,895.33,0.00,0,10940,894,886,877,869,860,891,874,326,264,500,610,1,1,65123786,586,4.79,1.01,12,0.40,188.00,891.00,1202,20230213,-25.12,746,20231030,20.64,1202,-25.12,20230213,746,20.64,20231030,1202,-25.12,20230213,746,20.64,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231215,150243,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,893,13,2,1.48,220844459,246701,165.72,881,907,880,1144,616,880,895.27,0.00,0,10330,894,886,877,869,860,891,874,326,264,500,610,1,1,65123786,582,4.75,1.00,12,0.38,188.00,891.00,1202,20230213,-25.71,746,20231030,19.71,1202,-25.71,20230213,746,19.71,20231030,1202,-25.71,20230213,746,19.71,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231215,140242,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,897,17,2,1.93,204140555,228013,153.16,881,907,880,1144,616,880,895.39,0.00,0,11306,894,886,877,869,860,891,874,326,264,500,610,1,1,65123786,584,4.77,1.01,12,0.35,188.00,891.00,1202,20230213,-25.37,746,20231030,20.24,1202,-25.37,20230213,746,20.24,20231030,1202,-25.37,20230213,746,20.24,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231215,130240,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,898,18,2,2.05,177315364,198150,133.10,881,907,880,1144,616,880,894.95,0.00,0,15507,894,886,877,869,860,891,874,326,264,500,610,1,1,65123786,585,4.78,1.01,12,0.30,188.00,891.00,1202,20230213,-25.29,746,20231030,20.38,1202,-25.29,20230213,746,20.38,20231030,1202,-25.29,20230213,746,20.38,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231215,120241,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,895,15,2,1.70,108746825,122006,81.96,881,899,880,1144,616,880,891.45,0.00,0,933,894,886,877,869,860,891,874,326,264,500,610,1,1,65123786,583,4.76,1.00,12,0.19,188.00,891.00,1202,20230213,-25.54,746,20231030,19.97,1202,-25.54,20230213,746,19.97,20231030,1202,-25.54,20230213,746,19.97,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231215,110242,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,890,10,2,1.14,63703370,71616,48.11,881,898,880,1144,616,880,889.69,0.00,0,1977,894,886,877,869,860,891,874,326,264,500,610,1,1,65123786,580,4.73,1.00,12,0.11,188.00,891.00,1202,20230213,-25.96,746,20231030,19.30,1202,-25.96,20230213,746,19.30,20231030,1202,-25.96,20230213,746,19.30,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231215,100243,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,892,12,2,1.36,49537894,55765,37.46,881,894,880,1144,616,880,888.54,0.00,0,2640,894,886,877,869,860,891,874,326,264,500,610,1,1,65123786,581,4.74,1.00,12,0.09,188.00,891.00,1202,20230213,-25.79,746,20231030,19.57,1202,-25.79,20230213,746,19.57,20231030,1202,-25.79,20230213,746,19.57,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231215,090241,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,890,10,2,1.14,5779942,6542,4.39,881,890,880,1144,616,880,884.40,0.00,0,88,894,886,877,869,860,891,874,326,264,500,610,1,1,65123786,580,4.73,1.00,12,0.01,188.00,891.00,1202,20230213,-25.96,746,20231030,19.30,1202,-25.96,20230213,746,19.30,20231030,1202,-25.96,20230213,746,19.30,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231214,160241,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,880,12,2,1.38,130036471,148866,175.58,874,885,868,1128,608,868,873.76,0.00,0,1395,884,876,872,864,860,874,862,326,260,500,600,1,1,65123786,573,4.68,0.99,12,0.23,188.00,891.00,1202,20230213,-26.79,746,20231030,17.96,1202,-26.79,20230213,746,17.96,20231030,1202,-26.79,20230213,746,17.96,20231030,0.72,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231214,150248,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,876,8,2,0.92,111551517,127843,150.79,874,885,868,1128,608,868,872.80,0.00,0,2852,884,876,872,864,860,874,862,326,260,500,600,1,1,65123786,570,4.66,0.98,12,0.20,188.00,891.00,1202,20230213,-27.12,746,20231030,17.43,1202,-27.12,20230213,746,17.43,20231030,1202,-27.12,20230213,746,17.43,20231030,0.72,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231214,140248,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,875,7,2,0.81,100433045,115095,135.75,874,885,868,1128,608,868,872.88,0.00,0,2839,884,876,872,864,860,874,862,326,260,500,600,1,1,65123786,570,4.65,0.98,12,0.18,188.00,891.00,1202,20230213,-27.20,746,20231030,17.29,1202,-27.20,20230213,746,17.29,20231030,1202,-27.20,20230213,746,17.29,20231030,0.72,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231214,130247,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,872,4,2,0.46,88567905,101489,119.70,874,885,868,1128,608,868,872.99,0.00,0,2839,884,876,872,864,860,874,862,326,260,500,600,1,1,65123786,568,4.64,0.98,12,0.16,188.00,891.00,1202,20230213,-27.45,746,20231030,16.89,1202,-27.45,20230213,746,16.89,20231030,1202,-27.45,20230213,746,16.89,20231030,0.72,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231214,120250,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,872,4,2,0.46,85491402,97958,115.54,874,885,868,1128,608,868,873.06,0.00,0,2845,884,876,872,864,860,874,862,326,260,500,600,1,1,65123786,568,4.64,0.98,12,0.15,188.00,891.00,1202,20230213,-27.45,746,20231030,16.89,1202,-27.45,20230213,746,16.89,20231030,1202,-27.45,20230213,746,16.89,20231030,0.72,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231214,110243,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,870,2,2,0.23,78595401,90048,106.21,874,885,868,1128,608,868,873.18,0.00,0,3012,884,876,872,864,860,874,862,326,260,500,600,1,1,65123786,567,4.63,0.98,12,0.14,188.00,891.00,1202,20230213,-27.62,746,20231030,16.62,1202,-27.62,20230213,746,16.62,20231030,1202,-27.62,20230213,746,16.62,20231030,0.72,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231214,100240,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,875,7,2,0.81,42825490,48885,57.66,874,885,872,1128,608,868,877.23,0.00,0,9600,884,876,872,864,860,874,862,326,260,500,600,1,1,65123786,570,4.65,0.98,12,0.08,188.00,891.00,1202,20230213,-27.20,746,20231030,17.29,1202,-27.20,20230213,746,17.29,20231030,1202,-27.20,20230213,746,17.29,20231030,0.72,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231214,090230,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,874,6,2,0.69,16433783,18846,22.23,874,885,873,1128,608,868,874.00,0.00,0,8900,884,876,872,864,860,874,862,326,260,500,600,1,1,65123786,569,4.65,0.98,12,0.03,188.00,891.00,1202,20230213,-27.29,746,20231030,17.16,1202,-27.29,20230213,746,17.16,20231030,1202,-27.29,20230213,746,17.16,20231030,0.72,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231213,160239,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,868,-2,5,-0.23,74091807,84706,30.13,875,880,868,1131,609,870,874.73,0.00,0,4285,924,896,866,838,808,882,824,326,261,500,600,1,1,65123786,565,4.62,0.97,12,0.13,188.00,891.00,1202,20230213,-27.79,746,20231030,16.35,1202,-27.79,20230213,746,16.35,20231030,1202,-27.79,20230213,746,16.35,20231030,0.72,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231213,150246,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,873,3,2,0.34,61893014,70682,25.15,875,880,870,1131,609,870,875.70,0.00,0,2809,924,896,866,838,808,882,824,326,261,500,600,1,1,65123786,569,4.64,0.98,12,0.11,188.00,891.00,1202,20230213,-27.37,746,20231030,17.02,1202,-27.37,20230213,746,17.02,20231030,1202,-27.37,20230213,746,17.02,20231030,0.72,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231213,140247,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,873,3,2,0.34,57928696,66140,23.53,875,880,870,1131,609,870,875.90,0.00,0,2667,924,896,866,838,808,882,824,326,261,500,600,1,1,65123786,569,4.64,0.98,12,0.10,188.00,891.00,1202,20230213,-27.37,746,20231030,17.02,1202,-27.37,20230213,746,17.02,20231030,1202,-27.37,20230213,746,17.02,20231030,0.72,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231213,130244,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,877,7,2,0.80,47952076,54723,19.47,875,880,870,1131,609,870,876.34,0.00,0,2482,924,896,866,838,808,882,824,326,261,500,600,1,1,65123786,571,4.66,0.98,12,0.08,188.00,891.00,1202,20230213,-27.04,746,20231030,17.56,1202,-27.04,20230213,746,17.56,20231030,1202,-27.04,20230213,746,17.56,20231030,0.72,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231213,120243,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,876,6,2,0.69,41086635,46870,16.67,875,880,874,1131,609,870,876.69,0.00,0,1537,924,896,866,838,808,882,824,326,261,500,600,1,1,65123786,570,4.66,0.98,12,0.07,188.00,891.00,1202,20230213,-27.12,746,20231030,17.43,1202,-27.12,20230213,746,17.43,20231030,1202,-27.12,20230213,746,17.43,20231030,0.72,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231213,110243,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,877,7,2,0.80,35415593,40397,14.37,875,880,874,1131,609,870,876.79,0.00,0,374,924,896,866,838,808,882,824,326,261,500,600,1,1,65123786,571,4.66,0.98,12,0.06,188.00,891.00,1202,20230213,-27.04,746,20231030,17.56,1202,-27.04,20230213,746,17.56,20231030,1202,-27.04,20230213,746,17.56,20231030,0.72,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231213,100246,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,877,7,2,0.80,27768692,31665,11.27,875,880,874,1131,609,870,877.08,0.00,0,759,924,896,866,838,808,882,824,326,261,500,600,1,1,65123786,571,4.66,0.98,12,0.05,188.00,891.00,1202,20230213,-27.04,746,20231030,17.56,1202,-27.04,20230213,746,17.56,20231030,1202,-27.04,20230213,746,17.56,20231030,0.72,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231213,090242,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,875,5,2,0.57,1056700,1211,0.43,875,875,875,1131,609,870,875.00,0.00,0,-81,924,896,866,838,808,882,824,326,261,500,600,1,1,65123786,570,4.65,0.98,12,0.00,188.00,891.00,1202,20230213,-27.20,746,20231030,17.29,1202,-27.20,20230213,746,17.29,20231030,1202,-27.20,20230213,746,17.29,20231030,0.72,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231212,160233,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,870,-15,5,-1.69,244774480,281091,211.18,892,894,836,1150,620,885,870.80,0.00,0,46043,901,892,887,878,873,890,876,326,265,500,610,1,1,65123786,567,4.63,0.98,12,0.43,188.00,891.00,1202,20230213,-27.62,746,20231030,16.62,1202,-27.62,20230213,746,16.62,20231030,1202,-27.62,20230213,746,16.62,20231030,0.73,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231212,150239,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,874,-11,5,-1.24,236263844,271326,203.84,892,894,836,1150,620,885,870.77,0.00,0,46161,901,892,887,878,873,890,876,326,265,500,610,1,1,65123786,569,4.65,0.98,12,0.42,188.00,891.00,1202,20230213,-27.29,746,20231030,17.16,1202,-27.29,20230213,746,17.16,20231030,1202,-27.29,20230213,746,17.16,20231030,0.73,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231212,140231,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,867,-18,5,-2.03,221701898,254566,191.25,892,894,836,1150,620,885,870.90,0.00,0,42074,901,892,887,878,873,890,876,326,265,500,610,1,1,65123786,565,4.61,0.97,12,0.39,188.00,891.00,1202,20230213,-27.87,746,20231030,16.22,1202,-27.87,20230213,746,16.22,20231030,1202,-27.87,20230213,746,16.22,20231030,0.73,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231212,130228,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,887,2,2,0.23,56305592,63385,47.62,892,894,883,1150,620,885,888.31,0.00,0,7163,901,892,887,878,873,890,876,326,265,500,610,1,1,65123786,578,4.72,1.00,12,0.10,188.00,891.00,1202,20230213,-26.21,746,20231030,18.90,1202,-26.21,20230213,746,18.90,20231030,1202,-26.21,20230213,746,18.90,20231030,0.73,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231212,120228,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,888,3,2,0.34,52231452,58793,44.17,892,894,883,1150,620,885,888.40,0.00,0,6806,901,892,887,878,873,890,876,326,265,500,610,1,1,65123786,578,4.72,1.00,12,0.09,188.00,891.00,1202,20230213,-26.12,746,20231030,19.03,1202,-26.12,20230213,746,19.03,20231030,1202,-26.12,20230213,746,19.03,20231030,0.73,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231212,110229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,886,1,2,0.11,44966554,50600,38.01,892,894,883,1150,620,885,888.67,0.00,0,5795,901,892,887,878,873,890,876,326,265,500,610,1,1,65123786,577,4.71,0.99,12,0.08,188.00,891.00,1202,20230213,-26.29,746,20231030,18.77,1202,-26.29,20230213,746,18.77,20231030,1202,-26.29,20230213,746,18.77,20231030,0.73,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231212,100238,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,887,2,2,0.23,41197574,46345,34.82,892,894,885,1150,620,885,888.94,0.00,0,5557,901,892,887,878,873,890,876,326,265,500,610,1,1,65123786,578,4.72,1.00,12,0.07,188.00,891.00,1202,20230213,-26.21,746,20231030,18.90,1202,-26.21,20230213,746,18.90,20231030,1202,-26.21,20230213,746,18.90,20231030,0.73,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231212,090235,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,890,5,2,0.56,1668585,1873,1.41,892,892,889,1150,620,885,891.01,0.00,0,20,901,892,887,878,873,890,876,326,265,500,610,1,1,65123786,580,4.73,1.00,12,0.00,188.00,891.00,1202,20230213,-25.96,746,20231030,19.30,1202,-25.96,20230213,746,19.30,20231030,1202,-25.96,20230213,746,19.30,20231030,0.73,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231211,160237,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,885,1,2,0.11,118118598,133108,78.22,894,896,882,1149,619,884,887.39,0.00,0,2033,904,893,882,871,860,899,877,326,265,500,610,1,1,65123786,576,4.71,0.99,12,0.20,188.00,891.00,1202,20230213,-26.37,746,20231030,18.63,1202,-26.37,20230213,746,18.63,20231030,1202,-26.37,20230213,746,18.63,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231211,150236,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,885,1,2,0.11,105718444,119138,70.01,894,896,882,1149,619,884,887.36,0.00,0,1888,904,893,882,871,860,899,877,326,265,500,610,1,1,65123786,576,4.71,0.99,12,0.18,188.00,891.00,1202,20230213,-26.37,746,20231030,18.63,1202,-26.37,20230213,746,18.63,20231030,1202,-26.37,20230213,746,18.63,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231211,140235,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,884,0,3,0.00,100145098,112853,66.31,894,896,882,1149,619,884,887.39,0.00,0,1022,904,893,882,871,860,899,877,326,265,500,610,1,1,65123786,576,4.70,0.99,12,0.17,188.00,891.00,1202,20230213,-26.46,746,20231030,18.50,1202,-26.46,20230213,746,18.50,20231030,1202,-26.46,20230213,746,18.50,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231211,130237,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,884,0,3,0.00,80310828,90394,53.12,894,896,882,1149,619,884,888.45,0.00,0,1022,904,893,882,871,860,899,877,326,265,500,610,1,1,65123786,576,4.70,0.99,12,0.14,188.00,891.00,1202,20230213,-26.46,746,20231030,18.50,1202,-26.46,20230213,746,18.50,20231030,1202,-26.46,20230213,746,18.50,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231211,120237,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,882,-2,5,-0.23,64727393,72745,42.75,894,896,882,1149,619,884,889.79,0.00,0,3171,904,893,882,871,860,899,877,326,265,500,610,1,1,65123786,574,4.69,0.99,12,0.11,188.00,891.00,1202,20230213,-26.62,746,20231030,18.23,1202,-26.62,20230213,746,18.23,20231030,1202,-26.62,20230213,746,18.23,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231211,110235,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,890,6,2,0.68,42875781,48091,28.26,894,896,887,1149,619,884,891.56,0.00,0,2773,904,893,882,871,860,899,877,326,265,500,610,1,1,65123786,580,4.73,1.00,12,0.07,188.00,891.00,1202,20230213,-25.96,746,20231030,19.30,1202,-25.96,20230213,746,19.30,20231030,1202,-25.96,20230213,746,19.30,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231211,100236,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,895,11,2,1.24,28617778,32073,18.85,894,896,887,1149,619,884,892.27,0.00,0,1893,904,893,882,871,860,899,877,326,265,500,610,1,1,65123786,583,4.76,1.00,12,0.05,188.00,891.00,1202,20230213,-25.54,746,20231030,19.97,1202,-25.54,20230213,746,19.97,20231030,1202,-25.54,20230213,746,19.97,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231211,090236,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,887,3,2,0.34,3072951,3439,2.02,894,895,887,1149,619,884,893.57,0.00,0,-1403,904,893,882,871,860,899,877,326,265,500,610,1,1,65123786,578,4.72,1.00,12,0.01,188.00,891.00,1202,20230213,-26.21,746,20231030,18.90,1202,-26.21,20230213,746,18.90,20231030,1202,-26.21,20230213,746,18.90,20231030,0.70,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231208,160233,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,884,11,2,1.26,149902832,170176,118.75,873,893,871,1134,612,873,881.06,0.00,0,21584,905,889,878,862,851,883,856,326,261,500,610,1,1,65123786,576,4.70,0.99,12,0.26,188.00,891.00,1202,20230213,-26.46,746,20231030,18.50,1202,-26.46,20230213,746,18.50,20231030,1202,-26.46,20230213,746,18.50,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231208,150235,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,881,8,2,0.92,145240800,164894,115.06,873,893,871,1134,612,873,881.01,0.00,0,21440,905,889,878,862,851,883,856,326,261,500,610,1,1,65123786,574,4.69,0.99,12,0.25,188.00,891.00,1202,20230213,-26.71,746,20231030,18.10,1202,-26.71,20230213,746,18.10,20231030,1202,-26.71,20230213,746,18.10,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231208,140234,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,883,10,2,1.15,130706803,148414,103.56,873,893,871,1134,612,873,880.90,0.00,0,21094,905,889,878,862,851,883,856,326,261,500,610,1,1,65123786,575,4.70,0.99,12,0.23,188.00,891.00,1202,20230213,-26.54,746,20231030,18.36,1202,-26.54,20230213,746,18.36,20231030,1202,-26.54,20230213,746,18.36,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231208,130232,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,883,10,2,1.15,86338109,97930,68.33,873,893,873,1134,612,873,882.00,0.00,0,15410,905,889,878,862,851,883,856,326,261,500,610,1,1,65123786,575,4.70,0.99,12,0.15,188.00,891.00,1202,20230213,-26.54,746,20231030,18.36,1202,-26.54,20230213,746,18.36,20231030,1202,-26.54,20230213,746,18.36,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231208,120232,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,883,10,2,1.15,83069940,94229,65.75,873,893,873,1134,612,873,881.96,0.00,0,16702,905,889,878,862,851,883,856,326,261,500,610,1,1,65123786,575,4.70,0.99,12,0.14,188.00,891.00,1202,20230213,-26.54,746,20231030,18.36,1202,-26.54,20230213,746,18.36,20231030,1202,-26.54,20230213,746,18.36,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231208,110229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,883,10,2,1.15,65839537,74688,52.12,873,893,873,1134,612,873,882.01,0.00,0,9890,905,889,878,862,851,883,856,326,261,500,610,1,1,65123786,575,4.70,0.99,12,0.11,188.00,891.00,1202,20230213,-26.54,746,20231030,18.36,1202,-26.54,20230213,746,18.36,20231030,1202,-26.54,20230213,746,18.36,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231208,100234,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,881,8,2,0.92,35790629,40807,28.47,873,882,873,1134,612,873,877.52,0.00,0,4286,905,889,878,862,851,883,856,326,261,500,610,1,1,65123786,574,4.69,0.99,12,0.06,188.00,891.00,1202,20230213,-26.71,746,20231030,18.10,1202,-26.71,20230213,746,18.10,20231030,1202,-26.71,20230213,746,18.10,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231208,090232,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,873,0,3,0.00,4479363,5131,3.58,873,873,873,1134,612,873,873.00,0.00,0,-144,905,889,878,862,851,883,856,326,261,500,610,1,1,65123786,569,4.64,0.98,12,0.01,188.00,891.00,1202,20230213,-27.37,746,20231030,17.02,1202,-27.37,20230213,746,17.02,20231030,1202,-27.37,20230213,746,17.02,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231207,160232,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,873,-12,5,-1.36,125864265,143311,71.79,886,894,867,1150,620,885,878.25,0.00,0,-21967,909,897,880,868,851,903,874,326,265,500,610,1,1,65123786,569,4.64,0.98,12,0.22,188.00,891.00,1202,20230213,-27.37,746,20231030,17.02,1202,-27.37,20230213,746,17.02,20231030,1202,-27.37,20230213,746,17.02,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231207,150233,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,870,-15,5,-1.69,119383860,135892,68.08,886,894,867,1150,620,885,878.51,0.00,0,-17232,909,897,880,868,851,903,874,326,265,500,610,1,1,65123786,567,4.63,0.98,12,0.21,188.00,891.00,1202,20230213,-27.62,746,20231030,16.62,1202,-27.62,20230213,746,16.62,20231030,1202,-27.62,20230213,746,16.62,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231207,140234,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,875,-10,5,-1.13,91440640,103831,52.02,886,894,872,1150,620,885,880.66,0.00,0,-11930,909,897,880,868,851,903,874,326,265,500,610,1,1,65123786,570,4.65,0.98,12,0.16,188.00,891.00,1202,20230213,-27.20,746,20231030,17.29,1202,-27.20,20230213,746,17.29,20231030,1202,-27.20,20230213,746,17.29,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231207,130231,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,875,-10,5,-1.13,85529864,97073,48.63,886,894,872,1150,620,885,881.08,0.00,0,-10441,909,897,880,868,851,903,874,326,265,500,610,1,1,65123786,570,4.65,0.98,12,0.15,188.00,891.00,1202,20230213,-27.20,746,20231030,17.29,1202,-27.20,20230213,746,17.29,20231030,1202,-27.20,20230213,746,17.29,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231207,120232,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,876,-9,5,-1.02,78489214,89040,44.61,886,894,872,1150,620,885,881.49,0.00,0,-6072,909,897,880,868,851,903,874,326,265,500,610,1,1,65123786,570,4.66,0.98,12,0.14,188.00,891.00,1202,20230213,-27.12,746,20231030,17.43,1202,-27.12,20230213,746,17.43,20231030,1202,-27.12,20230213,746,17.43,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231207,110229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,880,-5,5,-0.56,62011578,70267,35.20,886,894,875,1150,620,885,882.50,0.00,0,1563,909,897,880,868,851,903,874,326,265,500,610,1,1,65123786,573,4.68,0.99,12,0.11,188.00,891.00,1202,20230213,-26.79,746,20231030,17.96,1202,-26.79,20230213,746,17.96,20231030,1202,-26.79,20230213,746,17.96,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231207,100231,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,892,7,2,0.79,35336572,39965,20.02,886,894,879,1150,620,885,884.18,0.00,0,472,909,897,880,868,851,903,874,326,265,500,610,1,1,65123786,581,4.74,1.00,12,0.06,188.00,891.00,1202,20230213,-25.79,746,20231030,19.57,1202,-25.79,20230213,746,19.57,20231030,1202,-25.79,20230213,746,19.57,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231207,090232,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,890,5,2,0.56,712437,803,0.40,886,890,886,1150,620,885,888.31,0.00,0,-261,909,897,880,868,851,903,874,326,265,500,610,1,1,65123786,580,4.73,1.00,12,0.00,188.00,891.00,1202,20230213,-25.96,746,20231030,19.30,1202,-25.96,20230213,746,19.30,20231030,1202,-25.96,20230213,746,19.30,20231030,0.71,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231206,160227,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,885,10,2,1.14,174911389,199550,47.85,875,892,863,1137,613,875,876.47,0.00,0,43490,922,898,886,862,850,892,856,326,262,500,610,1,1,65123786,576,4.71,0.99,12,0.31,188.00,891.00,1202,20230213,-26.37,746,20231030,18.63,1202,-26.37,20230213,746,18.63,20231030,1202,-26.37,20230213,746,18.63,20231030,0.73,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231206,150233,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,888,13,2,1.49,167711849,191432,45.91,875,892,863,1137,613,875,876.09,0.00,0,43487,922,898,886,862,850,892,856,326,262,500,610,1,1,65123786,578,4.72,1.00,12,0.29,188.00,891.00,1202,20230213,-26.12,746,20231030,19.03,1202,-26.12,20230213,746,19.03,20231030,1202,-26.12,20230213,746,19.03,20231030,0.73,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231206,140231,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,883,8,2,0.91,140997568,161330,38.69,875,883,863,1137,613,875,873.97,0.00,0,40859,922,898,886,862,850,892,856,326,262,500,610,1,1,65123786,575,4.70,0.99,12,0.25,188.00,891.00,1202,20230213,-26.54,746,20231030,18.36,1202,-26.54,20230213,746,18.36,20231030,1202,-26.54,20230213,746,18.36,20231030,0.73,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231206,130231,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,878,3,2,0.34,128283480,146876,35.22,875,883,863,1137,613,875,873.41,0.00,0,35803,922,898,886,862,850,892,856,326,262,500,610,1,1,65123786,572,4.67,0.99,12,0.23,188.00,891.00,1202,20230213,-26.96,746,20231030,17.69,1202,-26.96,20230213,746,17.69,20231030,1202,-26.96,20230213,746,17.69,20231030,0.73,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231206,120229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,880,5,2,0.57,118257374,135474,32.49,875,883,863,1137,613,875,872.92,0.00,0,32680,922,898,886,862,850,892,856,326,262,500,610,1,1,65123786,573,4.68,0.99,12,0.21,188.00,891.00,1202,20230213,-26.79,746,20231030,17.96,1202,-26.79,20230213,746,17.96,20231030,1202,-26.79,20230213,746,17.96,20231030,0.73,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231206,110232,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,882,7,2,0.80,80985348,92962,22.29,875,883,863,1137,613,875,871.17,0.00,0,22539,922,898,886,862,850,892,856,326,262,500,610,1,1,65123786,574,4.69,0.99,12,0.14,188.00,891.00,1202,20230213,-26.62,746,20231030,18.23,1202,-26.62,20230213,746,18.23,20231030,1202,-26.62,20230213,746,18.23,20231030,0.73,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231206,100230,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,871,-4,5,-0.46,61596753,70842,16.99,875,878,863,1137,613,875,869.49,0.00,0,12747,922,898,886,862,850,892,856,326,262,500,610,1,1,65123786,567,4.63,0.98,12,0.11,188.00,891.00,1202,20230213,-27.54,746,20231030,16.76,1202,-27.54,20230213,746,16.76,20231030,1202,-27.54,20230213,746,16.76,20231030,0.73,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231206,090231,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,878,3,2,0.34,3108062,3552,0.85,875,878,875,1137,613,875,875.02,0.00,0,-135,922,898,886,862,850,892,856,326,262,500,610,1,1,65123786,572,4.67,0.99,12,0.01,188.00,891.00,1202,20230213,-26.96,746,20231030,17.69,1202,-26.96,20230213,746,17.69,20231030,1202,-26.96,20230213,746,17.69,20231030,0.73,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231205,160231,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,875,-23,5,-2.56,372929263,416793,139.10,887,910,874,1167,629,898,894.77,0.00,0,-96835,918,908,897,887,876,913,892,326,269,500,620,1,1,65123786,570,4.65,0.98,12,0.64,188.00,891.00,1202,20230213,-27.20,746,20231030,17.29,1202,-27.20,20230213,746,17.29,20231030,1202,-27.20,20230213,746,17.29,20231030,0.90,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231205,150231,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,887,-11,5,-1.22,323293147,360392,120.27,887,910,879,1167,629,898,897.06,0.00,0,-99070,918,908,897,887,876,913,892,326,269,500,620,1,1,65123786,578,4.72,1.00,12,0.55,188.00,891.00,1202,20230213,-26.21,746,20231030,18.90,1202,-26.21,20230213,746,18.90,20231030,1202,-26.21,20230213,746,18.90,20231030,0.90,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231205,140232,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,899,1,2,0.11,284097919,316366,105.58,887,910,879,1167,629,898,898.00,0.00,0,-91922,918,908,897,887,876,913,892,326,269,500,620,1,1,65123786,585,4.78,1.01,12,0.49,188.00,891.00,1202,20230213,-25.21,746,20231030,20.51,1202,-25.21,20230213,746,20.51,20231030,1202,-25.21,20230213,746,20.51,20231030,0.90,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231205,130231,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,893,-5,5,-0.56,271650571,302409,100.92,887,910,879,1167,629,898,898.29,0.00,0,-88060,918,908,897,887,876,913,892,326,269,500,620,1,1,65123786,582,4.75,1.00,12,0.46,188.00,891.00,1202,20230213,-25.71,746,20231030,19.71,1202,-25.71,20230213,746,19.71,20231030,1202,-25.71,20230213,746,19.71,20231030,0.90,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231205,120231,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,891,-7,5,-0.78,252224494,280724,93.69,887,910,879,1167,629,898,898.48,0.00,0,-81883,918,908,897,887,876,913,892,326,269,500,620,1,1,65123786,580,4.74,1.00,12,0.43,188.00,891.00,1202,20230213,-25.87,746,20231030,19.44,1202,-25.87,20230213,746,19.44,20231030,1202,-25.87,20230213,746,19.44,20231030,0.90,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231205,110230,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,885,-13,5,-1.45,86798586,97600,32.57,887,898,879,1167,629,898,889.33,0.00,0,114,918,908,897,887,876,913,892,326,269,500,620,1,1,65123786,576,4.71,0.99,12,0.15,188.00,891.00,1202,20230213,-26.37,746,20231030,18.63,1202,-26.37,20230213,746,18.63,20231030,1202,-26.37,20230213,746,18.63,20231030,0.90,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231205,100230,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,896,-2,5,-0.22,40893955,45882,15.31,887,898,884,1167,629,898,891.29,0.00,0,-1641,918,908,897,887,876,913,892,326,269,500,620,1,1,65123786,584,4.77,1.01,12,0.07,188.00,891.00,1202,20230213,-25.46,746,20231030,20.11,1202,-25.46,20230213,746,20.11,20231030,1202,-25.46,20230213,746,20.11,20231030,0.90,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231205,090228,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,895,-3,5,-0.33,1582793,1783,0.60,887,895,887,1167,629,898,887.71,0.00,0,-110,918,908,897,887,876,913,892,326,269,500,620,1,1,65123786,583,4.76,1.00,12,0.00,188.00,891.00,1202,20230213,-25.54,746,20231030,19.97,1202,-25.54,20230213,746,19.97,20231030,1202,-25.54,20230213,746,19.97,20231030,0.90,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231204,160230,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,898,12,2,1.35,268936985,299644,43.18,887,907,886,1151,621,886,897.52,0.00,0,-40726,922,903,890,871,858,913,881,326,265,500,620,1,1,65123786,585,4.78,1.01,12,0.46,188.00,891.00,1202,20230213,-25.29,746,20231030,20.38,1202,-25.29,20230213,746,20.38,20231030,1202,-25.29,20230213,746,20.38,20231030,0.93,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231204,150232,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,894,8,2,0.90,260478508,290218,41.82,887,907,886,1151,621,886,897.53,0.00,0,-39984,922,903,890,871,858,913,881,326,265,500,620,1,1,65123786,582,4.76,1.00,12,0.45,188.00,891.00,1202,20230213,-25.62,746,20231030,19.84,1202,-25.62,20230213,746,19.84,20231030,1202,-25.62,20230213,746,19.84,20231030,0.93,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231204,140230,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,899,13,2,1.47,236290885,263243,37.94,887,907,886,1151,621,886,897.62,0.00,0,-35359,922,903,890,871,858,913,881,326,265,500,620,1,1,65123786,585,4.78,1.01,12,0.40,188.00,891.00,1202,20230213,-25.21,746,20231030,20.51,1202,-25.21,20230213,746,20.51,20231030,1202,-25.21,20230213,746,20.51,20231030,0.93,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231204,130229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,900,14,2,1.58,224008264,249585,35.97,887,907,886,1151,621,886,897.52,0.00,0,-31044,922,903,890,871,858,913,881,326,265,500,620,1,1,65123786,586,4.79,1.01,12,0.38,188.00,891.00,1202,20230213,-25.12,746,20231030,20.64,1202,-25.12,20230213,746,20.64,20231030,1202,-25.12,20230213,746,20.64,20231030,0.93,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231204,120229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,900,14,2,1.58,195674092,218097,31.43,887,907,886,1151,621,886,897.19,0.00,0,-22751,922,903,890,871,858,913,881,326,265,500,620,1,1,65123786,586,4.79,1.01,12,0.33,188.00,891.00,1202,20230213,-25.12,746,20231030,20.64,1202,-25.12,20230213,746,20.64,20231030,1202,-25.12,20230213,746,20.64,20231030,0.93,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231204,110230,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,898,12,2,1.35,175840259,195970,28.24,887,907,886,1151,621,886,897.28,0.00,0,-24350,922,903,890,871,858,913,881,326,265,500,620,1,1,65123786,585,4.78,1.01,12,0.30,188.00,891.00,1202,20230213,-25.29,746,20231030,20.38,1202,-25.29,20230213,746,20.38,20231030,1202,-25.29,20230213,746,20.38,20231030,0.93,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231204,100229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,901,15,2,1.69,113682871,126872,18.28,887,907,886,1151,621,886,896.04,0.00,0,-9178,922,903,890,871,858,913,881,326,265,500,620,1,1,65123786,587,4.79,1.01,12,0.19,188.00,891.00,1202,20230213,-25.04,746,20231030,20.78,1202,-25.04,20230213,746,20.78,20231030,1202,-25.04,20230213,746,20.78,20231030,0.93,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231204,090229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,890,4,2,0.45,7614943,8581,1.24,887,890,886,1151,621,886,887.42,0.00,0,-852,922,903,890,871,858,913,881,326,265,500,620,1,1,65123786,580,4.73,1.00,12,0.01,188.00,891.00,1202,20230213,-25.96,746,20231030,19.30,1202,-25.96,20230213,746,19.30,20231030,1202,-25.96,20230213,746,19.30,20231030,0.93,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231201,160229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,886,9,2,1.03,618492136,692644,469.82,877,909,877,1140,614,877,892.95,0.00,0,36708,889,883,874,868,859,886,871,326,263,500,610,1,1,65123786,577,4.71,0.99,12,1.06,188.00,891.00,1202,20230213,-26.29,746,20231030,18.77,1202,-26.29,20230213,746,18.77,20231030,1202,-26.29,20230213,746,18.77,20231030,0.94,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231201,150230,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,894,17,2,1.94,596870790,668287,453.30,877,909,877,1140,614,877,893.14,0.00,0,37793,889,883,874,868,859,886,871,326,263,500,610,1,1,65123786,582,4.76,1.00,12,1.03,188.00,891.00,1202,20230213,-25.62,746,20231030,19.84,1202,-25.62,20230213,746,19.84,20231030,1202,-25.62,20230213,746,19.84,20231030,0.94,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231201,140229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,894,17,2,1.94,575020446,643810,436.70,877,909,877,1140,614,877,893.15,0.00,0,39404,889,883,874,868,859,886,871,326,263,500,610,1,1,65123786,582,4.76,1.00,12,0.99,188.00,891.00,1202,20230213,-25.62,746,20231030,19.84,1202,-25.62,20230213,746,19.84,20231030,1202,-25.62,20230213,746,19.84,20231030,0.94,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231201,130228,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,894,17,2,1.94,544945191,610103,413.84,877,909,877,1140,614,877,893.20,0.00,0,39211,889,883,874,868,859,886,871,326,263,500,610,1,1,65123786,582,4.76,1.00,12,0.94,188.00,891.00,1202,20230213,-25.62,746,20231030,19.84,1202,-25.62,20230213,746,19.84,20231030,1202,-25.62,20230213,746,19.84,20231030,0.94,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231201,120230,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,893,16,2,1.82,519566151,581709,394.58,877,909,877,1140,614,877,893.17,0.00,0,39170,889,883,874,868,859,886,871,326,263,500,610,1,1,65123786,582,4.75,1.00,12,0.89,188.00,891.00,1202,20230213,-25.71,746,20231030,19.71,1202,-25.71,20230213,746,19.71,20231030,1202,-25.71,20230213,746,19.71,20231030,0.94,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231201,110229,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,894,17,2,1.94,490187279,548834,372.28,877,909,877,1140,614,877,893.14,0.00,0,40576,889,883,874,868,859,886,871,326,263,500,610,1,1,65123786,582,4.76,1.00,12,0.84,188.00,891.00,1202,20230213,-25.62,746,20231030,19.84,1202,-25.62,20230213,746,19.84,20231030,1202,-25.62,20230213,746,19.84,20231030,0.94,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231201,100230,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,890,13,2,1.48,399472443,447122,303.29,877,909,877,1140,614,877,893.43,0.00,0,40910,889,883,874,868,859,886,871,326,263,500,610,1,1,65123786,580,4.73,1.00,12,0.69,188.00,891.00,1202,20230213,-25.96,746,20231030,19.30,1202,-25.96,20230213,746,19.30,20231030,1202,-25.96,20230213,746,19.30,20231030,0.94,N,010280,500,325 억,,0,N,N,0,N,00,N
|
||
|
|
20231201,090227,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,883,6,2,0.68,8912650,10141,6.88,877,885,877,1140,614,877,878.87,0.00,0,-823,889,883,874,868,859,886,871,326,263,500,610,1,1,65123786,575,4.70,0.99,12,0.02,188.00,891.00,1202,20230213,-26.54,746,20231030,18.36,1202,-26.54,20230213,746,18.36,20231030,1202,-26.54,20230213,746,18.36,20231030,0.94,N,010280,500,325 억,,0,N,N,0,N,00,N
|