104 lines
44 KiB
CSV
104 lines
44 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
|
||
|
|
20240229,160435,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5180,-70,5,-1.33,823848570,157008,89.95,5270,5340,5180,6820,3680,5250,5247.38,2.57,0,-17077,5436,5342,5276,5182,5116,5310,5150,98,1570,500,3460,10,1,19549677,1013,-25.02,1.23,12,0.80,-207.00,4228.00,6310,20230605,-17.91,4120,20231016,25.73,5780,-10.38,20240223,4645,11.52,20240117,6310,-17.91,20230605,4120,25.73,20231016,1.71,N,038680,500,97 억,,503316,N,N,0,N,00,N
|
||
|
|
20240229,150435,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5220,-30,5,-0.57,772085190,147048,84.24,5270,5340,5180,6820,3680,5250,5250.57,2.57,0,-17651,5436,5342,5276,5182,5116,5310,5150,98,1570,500,3460,10,1,19549677,1020,-25.22,1.23,12,0.75,-207.00,4228.00,6310,20230605,-17.27,4120,20231016,26.70,5780,-9.69,20240223,4645,12.38,20240117,6310,-17.27,20230605,4120,26.70,20231016,1.71,N,038680,500,97 억,,503316,N,N,0,N,00,N
|
||
|
|
20240229,140436,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5230,-20,5,-0.38,624381170,118672,67.99,5270,5340,5180,6820,3680,5250,5261.44,2.57,0,-21836,5436,5342,5276,5182,5116,5310,5150,98,1570,500,3460,10,1,19549677,1022,-25.27,1.24,12,0.61,-207.00,4228.00,6310,20230605,-17.12,4120,20231016,26.94,5780,-9.52,20240223,4645,12.59,20240117,6310,-17.12,20230605,4120,26.94,20231016,1.71,N,038680,500,97 억,,503316,N,N,0,N,00,N
|
||
|
|
20240229,130436,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5240,-10,5,-0.19,486722220,92221,52.83,5270,5340,5200,6820,3680,5250,5277.90,2.57,0,-15520,5436,5342,5276,5182,5116,5310,5150,98,1570,500,3460,10,1,19549677,1024,-25.31,1.24,12,0.47,-207.00,4228.00,6310,20230605,-16.96,4120,20231016,27.18,5780,-9.34,20240223,4645,12.81,20240117,6310,-16.96,20230605,4120,27.18,20231016,1.71,N,038680,500,97 억,,503316,N,N,0,N,00,N
|
||
|
|
20240229,120437,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5280,30,2,0.57,434452710,82260,47.13,5270,5340,5200,6820,3680,5250,5281.61,2.57,0,-10259,5436,5342,5276,5182,5116,5310,5150,98,1570,500,3460,10,1,19549677,1032,-25.51,1.25,12,0.42,-207.00,4228.00,6310,20230605,-16.32,4120,20231016,28.16,5780,-8.65,20240223,4645,13.67,20240117,6310,-16.32,20230605,4120,28.16,20231016,1.71,N,038680,500,97 억,,503316,N,N,0,N,00,N
|
||
|
|
20240229,110437,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5290,40,2,0.76,384532450,72804,41.71,5270,5340,5200,6820,3680,5250,5281.92,2.57,0,-10059,5436,5342,5276,5182,5116,5310,5150,98,1570,500,3460,10,1,19549677,1034,-25.56,1.25,12,0.37,-207.00,4228.00,6310,20230605,-16.16,4120,20231016,28.40,5780,-8.48,20240223,4645,13.89,20240117,6310,-16.16,20230605,4120,28.40,20231016,1.71,N,038680,500,97 억,,503316,N,N,0,N,00,N
|
||
|
|
20240229,100436,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5310,60,2,1.14,257920660,48880,28.00,5270,5340,5200,6820,3680,5250,5276.83,2.57,0,-4987,5436,5342,5276,5182,5116,5310,5150,98,1570,500,3460,10,1,19549677,1038,-25.65,1.26,12,0.25,-207.00,4228.00,6310,20230605,-15.85,4120,20231016,28.88,5780,-8.13,20240223,4645,14.32,20240117,6310,-15.85,20230605,4120,28.88,20231016,1.71,N,038680,500,97 억,,503316,N,N,0,N,00,N
|
||
|
|
20240229,090435,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5290,40,2,0.76,50721740,9638,5.52,5270,5290,5250,6820,3680,5250,5263.23,2.57,0,399,5436,5342,5276,5182,5116,5310,5150,98,1570,500,3460,10,1,19549677,1034,-25.56,1.25,12,0.05,-207.00,4228.00,6310,20230605,-16.16,4120,20231016,28.40,5780,-8.48,20240223,4645,13.89,20240117,6310,-16.16,20230605,4120,28.40,20231016,1.71,N,038680,500,97 억,,503316,N,N,0,N,00,N
|
||
|
|
20240228,160411,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5250,-60,5,-1.13,915442470,173518,62.92,5310,5370,5210,6900,3720,5310,5275.80,2.64,0,-12747,5516,5412,5306,5202,5096,5360,5150,98,1590,500,3500,10,1,19549677,1026,-25.36,1.24,12,0.89,-207.00,4228.00,6310,20230605,-16.80,4120,20231016,27.43,5780,-9.17,20240223,4645,13.02,20240117,6310,-16.80,20230605,4120,27.43,20231016,1.65,N,038680,500,97 억,,515482,N,N,0,N,00,N
|
||
|
|
20240228,150412,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5250,-60,5,-1.13,875116930,165847,60.13,5310,5370,5210,6900,3720,5310,5276.65,2.64,0,-13445,5516,5412,5306,5202,5096,5360,5150,98,1590,500,3500,10,1,19549677,1026,-25.36,1.24,12,0.85,-207.00,4228.00,6310,20230605,-16.80,4120,20231016,27.43,5780,-9.17,20240223,4645,13.02,20240117,6310,-16.80,20230605,4120,27.43,20231016,1.65,N,038680,500,97 억,,515482,N,N,0,N,00,N
|
||
|
|
20240228,140436,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5260,-50,5,-0.94,713488010,135000,48.95,5310,5370,5230,6900,3720,5310,5285.10,2.64,0,-13851,5516,5412,5306,5202,5096,5360,5150,98,1590,500,3500,10,1,19549677,1028,-25.41,1.24,12,0.69,-207.00,4228.00,6310,20230605,-16.64,4120,20231016,27.67,5780,-9.00,20240223,4645,13.24,20240117,6310,-16.64,20230605,4120,27.67,20231016,1.65,N,038680,500,97 억,,515482,N,N,0,N,00,N
|
||
|
|
20240228,130437,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5250,-60,5,-1.13,599244180,113241,41.06,5310,5370,5240,6900,3720,5310,5291.76,2.64,0,-14364,5516,5412,5306,5202,5096,5360,5150,98,1590,500,3500,10,1,19549677,1026,-25.36,1.24,12,0.58,-207.00,4228.00,6310,20230605,-16.80,4120,20231016,27.43,5780,-9.17,20240223,4645,13.02,20240117,6310,-16.80,20230605,4120,27.43,20231016,1.65,N,038680,500,97 억,,515482,N,N,0,N,00,N
|
||
|
|
20240228,120439,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5280,-30,5,-0.56,441639350,83259,30.19,5310,5370,5270,6900,3720,5310,5304.40,2.64,0,-8585,5516,5412,5306,5202,5096,5360,5150,98,1590,500,3500,10,1,19549677,1032,-25.51,1.25,12,0.43,-207.00,4228.00,6310,20230605,-16.32,4120,20231016,28.16,5780,-8.65,20240223,4645,13.67,20240117,6310,-16.32,20230605,4120,28.16,20231016,1.65,N,038680,500,97 억,,515482,N,N,0,N,00,N
|
||
|
|
20240228,110416,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5280,-30,5,-0.56,338147690,63692,23.09,5310,5370,5280,6900,3720,5310,5309.11,2.64,0,-2406,5516,5412,5306,5202,5096,5360,5150,98,1590,500,3500,10,1,19549677,1032,-25.51,1.25,12,0.33,-207.00,4228.00,6310,20230605,-16.32,4120,20231016,28.16,5780,-8.65,20240223,4645,13.67,20240117,6310,-16.32,20230605,4120,28.16,20231016,1.65,N,038680,500,97 억,,515482,N,N,0,N,00,N
|
||
|
|
20240228,100435,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5330,20,2,0.38,211926760,39899,14.47,5310,5370,5280,6900,3720,5310,5311.58,2.64,0,8240,5516,5412,5306,5202,5096,5360,5150,98,1590,500,3500,10,1,19549677,1042,-25.75,1.26,12,0.20,-207.00,4228.00,6310,20230605,-15.53,4120,20231016,29.37,5780,-7.79,20240223,4645,14.75,20240117,6310,-15.53,20230605,4120,29.37,20231016,1.65,N,038680,500,97 억,,515482,N,N,0,N,00,N
|
||
|
|
20240228,090436,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5280,-30,5,-0.56,45032380,8495,3.08,5310,5370,5280,6900,3720,5310,5301.05,2.64,0,1363,5516,5412,5306,5202,5096,5360,5150,98,1590,500,3500,10,1,19549677,1032,-25.51,1.25,12,0.04,-207.00,4228.00,6310,20230605,-16.32,4120,20231016,28.16,5780,-8.65,20240223,4645,13.67,20240117,6310,-16.32,20230605,4120,28.16,20231016,1.65,N,038680,500,97 억,,515482,N,N,0,N,00,N
|
||
|
|
20240227,160436,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5310,-90,5,-1.67,1460884870,275737,108.48,5360,5410,5200,7020,3780,5400,5298.09,2.32,0,62002,5666,5532,5446,5312,5226,5490,5270,98,1620,500,3560,10,1,19549677,1038,-25.65,1.26,12,1.41,-207.00,4228.00,6310,20230605,-15.85,4120,20231016,28.88,5780,-8.13,20240223,4645,14.32,20240117,6310,-15.85,20230605,4120,28.88,20231016,1.73,N,038680,500,97 억,,453552,N,N,0,N,00,N
|
||
|
|
20240227,150436,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5300,-100,5,-1.85,1425042180,268989,105.83,5360,5410,5200,7020,3780,5400,5297.77,2.32,0,62093,5666,5532,5446,5312,5226,5490,5270,98,1620,500,3560,10,1,19549677,1036,-25.60,1.25,12,1.38,-207.00,4228.00,6310,20230605,-16.01,4120,20231016,28.64,5780,-8.30,20240223,4645,14.10,20240117,6310,-16.01,20230605,4120,28.64,20231016,1.73,N,038680,500,97 억,,453552,N,N,0,N,00,N
|
||
|
|
20240227,140434,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5280,-120,5,-2.22,1124769980,211861,83.35,5360,5410,5250,7020,3780,5400,5309.00,2.32,0,47129,5666,5532,5446,5312,5226,5490,5270,98,1620,500,3560,10,1,19549677,1032,-25.51,1.25,12,1.08,-207.00,4228.00,6310,20230605,-16.32,4120,20231016,28.16,5780,-8.65,20240223,4645,13.67,20240117,6310,-16.32,20230605,4120,28.16,20231016,1.73,N,038680,500,97 억,,453552,N,N,0,N,00,N
|
||
|
|
20240227,130406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5310,-90,5,-1.67,993348060,187039,73.59,5360,5410,5250,7020,3780,5400,5310.91,2.32,0,36794,5666,5532,5446,5312,5226,5490,5270,98,1620,500,3560,10,1,19549677,1038,-25.65,1.26,12,0.96,-207.00,4228.00,6310,20230605,-15.85,4120,20231016,28.88,5780,-8.13,20240223,4645,14.32,20240117,6310,-15.85,20230605,4120,28.88,20231016,1.73,N,038680,500,97 억,,453552,N,N,0,N,00,N
|
||
|
|
20240227,120438,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5290,-110,5,-2.04,831762270,156405,61.53,5360,5410,5250,7020,3780,5400,5318.00,2.32,0,29666,5666,5532,5446,5312,5226,5490,5270,98,1620,500,3560,10,1,19549677,1034,-25.56,1.25,12,0.80,-207.00,4228.00,6310,20230605,-16.16,4120,20231016,28.40,5780,-8.48,20240223,4645,13.89,20240117,6310,-16.16,20230605,4120,28.40,20231016,1.73,N,038680,500,97 억,,453552,N,N,0,N,00,N
|
||
|
|
20240227,110436,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5280,-120,5,-2.22,727030910,136626,53.75,5360,5410,5250,7020,3780,5400,5321.32,2.32,0,19587,5666,5532,5446,5312,5226,5490,5270,98,1620,500,3560,10,1,19549677,1032,-25.51,1.25,12,0.70,-207.00,4228.00,6310,20230605,-16.32,4120,20231016,28.16,5780,-8.65,20240223,4645,13.67,20240117,6310,-16.32,20230605,4120,28.16,20231016,1.73,N,038680,500,97 억,,453552,N,N,0,N,00,N
|
||
|
|
20240227,100433,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5300,-100,5,-1.85,558958190,104896,41.27,5360,5410,5250,7020,3780,5400,5328.69,2.32,0,6357,5666,5532,5446,5312,5226,5490,5270,98,1620,500,3560,10,1,19549677,1036,-25.60,1.25,12,0.54,-207.00,4228.00,6310,20230605,-16.01,4120,20231016,28.64,5780,-8.30,20240223,4645,14.10,20240117,6310,-16.01,20230605,4120,28.64,20231016,1.73,N,038680,500,97 억,,453552,N,N,0,N,00,N
|
||
|
|
20240227,090434,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5370,-30,5,-0.56,71450760,13265,5.22,5360,5410,5360,7020,3780,5400,5386.41,2.32,0,4039,5666,5532,5446,5312,5226,5490,5270,98,1620,500,3560,10,1,19549677,1050,-25.94,1.27,12,0.07,-207.00,4228.00,6310,20230605,-14.90,4120,20231016,30.34,5780,-7.09,20240223,4645,15.61,20240117,6310,-14.90,20230605,4120,30.34,20231016,1.73,N,038680,500,97 억,,453552,N,N,0,N,00,N
|
||
|
|
20240226,160434,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5400,-110,5,-2.00,1363607180,250551,40.49,5500,5580,5360,7160,3860,5510,5442.37,2.33,0,2247,5890,5700,5590,5400,5290,5645,5345,98,1650,500,3630,10,1,19549677,1056,-26.09,1.28,12,1.28,-207.00,4228.00,6310,20230605,-14.42,4120,20231016,31.07,5780,-6.57,20240223,4645,16.25,20240117,6310,-14.42,20230605,4120,31.07,20231016,1.64,N,038680,500,97 억,,455439,N,N,0,N,00,N
|
||
|
|
20240226,150433,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5410,-100,5,-1.81,1325112390,243413,39.33,5500,5580,5360,7160,3860,5510,5443.81,2.33,0,1304,5890,5700,5590,5400,5290,5645,5345,98,1650,500,3630,10,1,19549677,1058,-26.14,1.28,12,1.25,-207.00,4228.00,6310,20230605,-14.26,4120,20231016,31.31,5780,-6.40,20240223,4645,16.47,20240117,6310,-14.26,20230605,4120,31.31,20231016,1.64,N,038680,500,97 억,,455439,N,N,0,N,00,N
|
||
|
|
20240226,140433,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5380,-130,5,-2.36,1192380450,218870,35.37,5500,5580,5360,7160,3860,5510,5447.82,2.33,0,4847,5890,5700,5590,5400,5290,5645,5345,98,1650,500,3630,10,1,19549677,1052,-25.99,1.27,12,1.12,-207.00,4228.00,6310,20230605,-14.74,4120,20231016,30.58,5780,-6.92,20240223,4645,15.82,20240117,6310,-14.74,20230605,4120,30.58,20231016,1.64,N,038680,500,97 억,,455439,N,N,0,N,00,N
|
||
|
|
20240226,130433,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5420,-90,5,-1.63,945999920,173162,27.98,5500,5580,5420,7160,3860,5510,5463.02,2.33,0,8312,5890,5700,5590,5400,5290,5645,5345,98,1650,500,3630,10,1,19549677,1060,-26.18,1.28,12,0.89,-207.00,4228.00,6310,20230605,-14.10,4120,20231016,31.55,5780,-6.23,20240223,4645,16.68,20240117,6310,-14.10,20230605,4120,31.55,20231016,1.64,N,038680,500,97 억,,455439,N,N,0,N,00,N
|
||
|
|
20240226,120431,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5460,-50,5,-0.91,825293210,150949,24.39,5500,5580,5420,7160,3860,5510,5467.29,2.33,0,11770,5890,5700,5590,5400,5290,5645,5345,98,1650,500,3630,10,1,19549677,1067,-26.38,1.29,12,0.77,-207.00,4228.00,6310,20230605,-13.47,4120,20231016,32.52,5780,-5.54,20240223,4645,17.55,20240117,6310,-13.47,20230605,4120,32.52,20231016,1.64,N,038680,500,97 억,,455439,N,N,0,N,00,N
|
||
|
|
20240226,110429,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5460,-50,5,-0.91,772431710,141261,22.83,5500,5580,5420,7160,3860,5510,5468.04,2.33,0,13485,5890,5700,5590,5400,5290,5645,5345,98,1650,500,3630,10,1,19549677,1067,-26.38,1.29,12,0.72,-207.00,4228.00,6310,20230605,-13.47,4120,20231016,32.52,5780,-5.54,20240223,4645,17.55,20240117,6310,-13.47,20230605,4120,32.52,20231016,1.64,N,038680,500,97 억,,455439,N,N,0,N,00,N
|
||
|
|
20240226,100427,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5500,-10,5,-0.18,603549490,110326,17.83,5500,5580,5420,7160,3860,5510,5470.51,2.33,0,1334,5890,5700,5590,5400,5290,5645,5345,98,1650,500,3630,10,1,19549677,1075,-26.57,1.30,12,0.56,-207.00,4228.00,6310,20230605,-12.84,4120,20231016,33.50,5780,-4.84,20240223,4645,18.41,20240117,6310,-12.84,20230605,4120,33.50,20231016,1.64,N,038680,500,97 억,,455439,N,N,0,N,00,N
|
||
|
|
20240226,090426,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5520,10,2,0.18,98733270,17961,2.90,5500,5520,5470,7160,3860,5510,5496.90,2.33,0,1461,5890,5700,5590,5400,5290,5645,5345,98,1650,500,3630,10,1,19549677,1079,-26.67,1.31,12,0.09,-207.00,4228.00,6310,20230605,-12.52,4120,20231016,33.98,5780,-4.50,20240223,4645,18.84,20240117,6310,-12.52,20230605,4120,33.98,20231016,1.64,N,038680,500,97 억,,455439,N,N,0,N,00,N
|
||
|
|
20240223,160429,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5510,-30,5,-0.54,3458343870,618007,44.41,5670,5780,5480,7200,3880,5540,5596.02,2.57,0,-46078,5886,5712,5496,5322,5106,5605,5215,98,1660,500,3650,10,1,19549677,1077,-26.62,1.30,12,3.16,-207.00,4228.00,6310,20230605,-12.68,4120,20231016,33.74,5780,-4.67,20240223,4645,18.62,20240117,6310,-12.68,20230605,4120,33.74,20231016,1.75,N,038680,500,97 억,,502589,N,N,0,N,00,N
|
||
|
|
20240223,150426,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5530,-10,5,-0.18,3392205050,606017,43.55,5670,5780,5480,7200,3880,5540,5597.54,2.57,0,-46519,5886,5712,5496,5322,5106,5605,5215,98,1660,500,3650,10,1,19549677,1081,-26.71,1.31,12,3.10,-207.00,4228.00,6310,20230605,-12.36,4120,20231016,34.22,5780,-4.33,20240223,4645,19.05,20240117,6310,-12.36,20230605,4120,34.22,20231016,1.75,N,038680,500,97 억,,502589,N,N,0,N,00,N
|
||
|
|
20240223,140427,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5530,-10,5,-0.18,3244694910,579422,41.64,5670,5780,5480,7200,3880,5540,5599.88,2.57,0,-37788,5886,5712,5496,5322,5106,5605,5215,98,1660,500,3650,10,1,19549677,1081,-26.71,1.31,12,2.96,-207.00,4228.00,6310,20230605,-12.36,4120,20231016,34.22,5780,-4.33,20240223,4645,19.05,20240117,6310,-12.36,20230605,4120,34.22,20231016,1.75,N,038680,500,97 억,,502589,N,N,0,N,00,N
|
||
|
|
20240223,130425,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5500,-40,5,-0.72,3026594160,539949,38.80,5670,5780,5480,7200,3880,5540,5605.34,2.57,0,-45561,5886,5712,5496,5322,5106,5605,5215,98,1660,500,3650,10,1,19549677,1075,-26.57,1.30,12,2.76,-207.00,4228.00,6310,20230605,-12.84,4120,20231016,33.50,5780,-4.84,20240223,4645,18.41,20240117,6310,-12.84,20230605,4120,33.50,20231016,1.75,N,038680,500,97 억,,502589,N,N,0,N,00,N
|
||
|
|
20240223,120426,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5570,30,2,0.54,2899440420,516909,37.15,5670,5780,5480,7200,3880,5540,5609.19,2.57,0,-41217,5886,5712,5496,5322,5106,5605,5215,98,1660,500,3650,10,1,19549677,1089,-26.91,1.32,12,2.64,-207.00,4228.00,6310,20230605,-11.73,4120,20231016,35.19,5780,-3.63,20240223,4645,19.91,20240117,6310,-11.73,20230605,4120,35.19,20231016,1.75,N,038680,500,97 억,,502589,N,N,0,N,00,N
|
||
|
|
20240223,110424,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5610,70,2,1.26,2582802940,460501,33.09,5670,5780,5480,7200,3880,5540,5608.68,2.57,0,-33251,5886,5712,5496,5322,5106,5605,5215,98,1660,500,3650,10,1,19549677,1097,-27.10,1.33,12,2.36,-207.00,4228.00,6310,20230605,-11.09,4120,20231016,36.17,5780,-2.94,20240223,4645,20.78,20240117,6310,-11.09,20230605,4120,36.17,20231016,1.75,N,038680,500,97 억,,502589,N,N,0,N,00,N
|
||
|
|
20240223,100421,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5550,10,2,0.18,2310351690,411481,29.57,5670,5780,5480,7200,3880,5540,5614.73,2.57,0,-25827,5886,5712,5496,5322,5106,5605,5215,98,1660,500,3650,10,1,19549677,1085,-26.81,1.31,12,2.10,-207.00,4228.00,6310,20230605,-12.04,4120,20231016,34.71,5780,-3.98,20240223,4645,19.48,20240117,6310,-12.04,20230605,4120,34.71,20231016,1.75,N,038680,500,97 억,,502589,N,N,0,N,00,N
|
||
|
|
20240223,090424,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5600,60,2,1.08,1033033570,182392,13.11,5670,5780,5570,7200,3880,5540,5663.83,2.57,0,-5513,5886,5712,5496,5322,5106,5605,5215,98,1660,500,3650,10,1,19549677,1095,-27.05,1.32,12,0.93,-207.00,4228.00,6310,20230605,-11.25,4120,20231016,35.92,5780,-3.11,20240223,4645,20.56,20240117,6310,-11.25,20230605,4120,35.92,20231016,1.75,N,038680,500,97 억,,502589,N,N,0,N,00,N
|
||
|
|
20240222,160417,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5540,250,2,4.73,7219115750,1319992,591.17,5640,5670,5280,6870,3710,5290,5468.85,3.62,0,-205320,5543,5416,5343,5216,5143,5380,5180,97,1580,500,3490,10,1,19426828,1076,-26.76,1.31,12,6.79,-207.00,4228.00,6310,20230605,-12.20,4120,20231016,34.47,5670,0.00,20240219,4645,19.27,20240117,6310,-12.20,20230605,4120,34.47,20231016,1.86,N,038680,500,97 억,,702281,N,N,0,N,00,N
|
||
|
|
20240222,150426,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5450,160,2,3.02,6909234110,1263546,565.89,5640,5670,5280,6870,3710,5290,5468.13,3.62,0,-223076,5543,5416,5343,5216,5143,5380,5180,97,1580,500,3490,10,1,19426828,1059,-26.33,1.29,12,6.50,-207.00,4228.00,6310,20230605,-13.63,4120,20231016,32.28,5670,0.00,20240219,4645,17.33,20240117,6310,-13.63,20230605,4120,32.28,20231016,1.86,N,038680,500,97 억,,702281,N,N,0,N,00,N
|
||
|
|
20240222,140424,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5490,200,2,3.78,6662967710,1218303,545.63,5640,5670,5280,6870,3710,5290,5469.06,3.62,0,-235408,5543,5416,5343,5216,5143,5380,5180,97,1580,500,3490,10,1,19426828,1067,-26.52,1.30,12,6.27,-207.00,4228.00,6310,20230605,-13.00,4120,20231016,33.25,5670,0.00,20240219,4645,18.19,20240117,6310,-13.00,20230605,4120,33.25,20231016,1.86,N,038680,500,97 억,,702281,N,N,0,N,00,N
|
||
|
|
20240222,130416,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5520,230,2,4.35,6284106950,1149080,514.63,5640,5670,5280,6870,3710,5290,5468.82,3.62,0,-251687,5543,5416,5343,5216,5143,5380,5180,97,1580,500,3490,10,1,19426828,1072,-26.67,1.31,12,5.91,-207.00,4228.00,6310,20230605,-12.52,4120,20231016,33.98,5670,0.00,20240219,4645,18.84,20240117,6310,-12.52,20230605,4120,33.98,20231016,1.86,N,038680,500,97 억,,702281,N,N,0,N,00,N
|
||
|
|
20240222,120423,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5470,180,2,3.40,5635329350,1031304,461.88,5640,5670,5280,6870,3710,5290,5464.28,3.62,0,-278502,5543,5416,5343,5216,5143,5380,5180,97,1580,500,3490,10,1,19426828,1063,-26.43,1.29,12,5.31,-207.00,4228.00,6310,20230605,-13.31,4120,20231016,32.77,5670,0.00,20240219,4645,17.76,20240117,6310,-13.31,20230605,4120,32.77,20231016,1.86,N,038680,500,97 억,,702281,N,N,0,N,00,N
|
||
|
|
20240222,110420,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5380,90,2,1.70,5383497920,984777,441.04,5640,5670,5280,6870,3710,5290,5466.72,3.62,0,-274826,5543,5416,5343,5216,5143,5380,5180,97,1580,500,3490,10,1,19426828,1045,-25.99,1.27,12,5.07,-207.00,4228.00,6310,20230605,-14.74,4120,20231016,30.58,5670,0.00,20240219,4645,15.82,20240117,6310,-14.74,20230605,4120,30.58,20231016,1.86,N,038680,500,97 억,,702281,N,N,0,N,00,N
|
||
|
|
20240222,100416,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5400,110,2,2.08,4892323190,892906,399.90,5640,5670,5280,6870,3710,5290,5479.10,3.62,0,-279409,5543,5416,5343,5216,5143,5380,5180,97,1580,500,3490,10,1,19426828,1049,-26.09,1.28,12,4.60,-207.00,4228.00,6310,20230605,-14.42,4120,20231016,31.07,5670,0.00,20240219,4645,16.25,20240117,6310,-14.42,20230605,4120,31.07,20231016,1.86,N,038680,500,97 억,,702281,N,N,0,N,00,N
|
||
|
|
20240222,090423,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5410,120,2,2.27,678339270,122996,55.09,5640,5640,5410,6870,3710,5290,5515.13,3.62,0,-57764,5543,5416,5343,5216,5143,5380,5180,97,1580,500,3490,10,1,19426828,1051,-26.14,1.28,12,0.63,-207.00,4228.00,6310,20230605,-14.26,4120,20231016,31.31,5670,-4.59,20240219,4645,16.47,20240117,6310,-14.26,20230605,4120,31.31,20231016,1.86,N,038680,500,97 억,,702281,N,N,0,N,00,N
|
||
|
|
20240221,160420,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5290,-90,5,-1.67,1119808900,209670,88.84,5300,5470,5270,6990,3770,5380,5340.81,3.51,0,18421,5640,5510,5420,5290,5200,5465,5245,97,1610,500,3550,10,1,19426828,1028,-25.56,1.25,12,1.08,-207.00,4228.00,6310,20230605,-16.16,4120,20231016,28.40,5670,-6.70,20240219,4645,13.89,20240117,6310,-16.16,20230605,4120,28.40,20231016,1.93,N,038680,500,97 억,,682247,N,N,0,N,00,N
|
||
|
|
20240221,150416,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5300,-80,5,-1.49,1078778430,201922,85.56,5300,5470,5270,6990,3770,5380,5342.55,3.51,0,19142,5640,5510,5420,5290,5200,5465,5245,97,1610,500,3550,10,1,19426828,1030,-25.60,1.25,12,1.04,-207.00,4228.00,6310,20230605,-16.01,4120,20231016,28.64,5670,-6.53,20240219,4645,14.10,20240117,6310,-16.01,20230605,4120,28.64,20231016,1.93,N,038680,500,97 억,,682247,N,N,0,N,00,N
|
||
|
|
20240221,140418,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5350,-30,5,-0.56,836211620,156236,66.20,5300,5470,5300,6990,3770,5380,5352.23,3.51,0,23063,5640,5510,5420,5290,5200,5465,5245,97,1610,500,3550,10,1,19426828,1039,-25.85,1.27,12,0.80,-207.00,4228.00,6310,20230605,-15.21,4120,20231016,29.85,5670,-5.64,20240219,4645,15.18,20240117,6310,-15.21,20230605,4120,29.85,20231016,1.93,N,038680,500,97 억,,682247,N,N,0,N,00,N
|
||
|
|
20240221,130419,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5370,-10,5,-0.19,804283080,150276,63.67,5300,5470,5300,6990,3770,5380,5352.04,3.51,0,23428,5640,5510,5420,5290,5200,5465,5245,97,1610,500,3550,10,1,19426828,1043,-25.94,1.27,12,0.77,-207.00,4228.00,6310,20230605,-14.90,4120,20231016,30.34,5670,-5.29,20240219,4645,15.61,20240117,6310,-14.90,20230605,4120,30.34,20231016,1.93,N,038680,500,97 억,,682247,N,N,0,N,00,N
|
||
|
|
20240221,120418,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5370,-10,5,-0.19,610806460,114013,48.31,5300,5470,5300,6990,3770,5380,5357.34,3.51,0,15712,5640,5510,5420,5290,5200,5465,5245,97,1610,500,3550,10,1,19426828,1043,-25.94,1.27,12,0.59,-207.00,4228.00,6310,20230605,-14.90,4120,20231016,30.34,5670,-5.29,20240219,4645,15.61,20240117,6310,-14.90,20230605,4120,30.34,20231016,1.93,N,038680,500,97 억,,682247,N,N,0,N,00,N
|
||
|
|
20240221,110420,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5380,0,3,0.00,359004010,66815,28.31,5300,5470,5300,6990,3770,5380,5373.10,3.51,0,12759,5640,5510,5420,5290,5200,5465,5245,97,1610,500,3550,10,1,19426828,1045,-25.99,1.27,12,0.34,-207.00,4228.00,6310,20230605,-14.74,4120,20231016,30.58,5670,-5.11,20240219,4645,15.82,20240117,6310,-14.74,20230605,4120,30.58,20231016,1.93,N,038680,500,97 억,,682247,N,N,0,N,00,N
|
||
|
|
20240221,100416,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5420,40,2,0.74,311628760,57982,24.57,5300,5470,5300,6990,3770,5380,5374.58,3.51,0,12744,5640,5510,5420,5290,5200,5465,5245,97,1610,500,3550,10,1,19426828,1053,-26.18,1.28,12,0.30,-207.00,4228.00,6310,20230605,-14.10,4120,20231016,31.55,5670,-4.41,20240219,4645,16.68,20240117,6310,-14.10,20230605,4120,31.55,20231016,1.93,N,038680,500,97 억,,682247,N,N,0,N,00,N
|
||
|
|
20240221,090415,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5420,40,2,0.74,115146300,21428,9.08,5300,5440,5300,6990,3770,5380,5373.63,3.51,0,13783,5640,5510,5420,5290,5200,5465,5245,97,1610,500,3550,10,1,19426828,1053,-26.18,1.28,12,0.11,-207.00,4228.00,6310,20230605,-14.10,4120,20231016,31.55,5670,-4.41,20240219,4645,16.68,20240117,6310,-14.10,20230605,4120,31.55,20231016,1.93,N,038680,500,97 억,,682247,N,N,0,N,00,N
|
||
|
|
20240220,160411,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5380,-190,5,-3.41,1269480350,235114,52.17,5520,5550,5330,7240,3900,5570,5399.46,3.30,0,36601,5823,5696,5543,5416,5263,5760,5480,97,1670,500,3670,10,1,19426828,1045,-25.99,1.27,12,1.21,-207.00,4228.00,6320,20230214,-14.87,4120,20231016,30.58,5670,-5.11,20240219,4645,15.82,20240117,6310,-14.74,20230605,4120,30.58,20231016,1.76,N,038680,500,97 억,,640892,N,N,0,N,00,N
|
||
|
|
20240220,150414,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5390,-180,5,-3.23,1194584780,221315,49.11,5520,5550,5330,7240,3900,5570,5397.67,3.30,0,37287,5823,5696,5543,5416,5263,5760,5480,97,1670,500,3670,10,1,19426828,1047,-26.04,1.27,12,1.14,-207.00,4228.00,6320,20230214,-14.72,4120,20231016,30.83,5670,-4.94,20240219,4645,16.04,20240117,6310,-14.58,20230605,4120,30.83,20231016,1.76,N,038680,500,97 억,,640892,N,N,0,N,00,N
|
||
|
|
20240220,140415,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5390,-180,5,-3.23,1099606610,203664,45.19,5520,5550,5330,7240,3900,5570,5399.12,3.30,0,35474,5823,5696,5543,5416,5263,5760,5480,97,1670,500,3670,10,1,19426828,1047,-26.04,1.27,12,1.05,-207.00,4228.00,6320,20230214,-14.72,4120,20231016,30.83,5670,-4.94,20240219,4645,16.04,20240117,6310,-14.58,20230605,4120,30.83,20231016,1.76,N,038680,500,97 억,,640892,N,N,0,N,00,N
|
||
|
|
20240220,130416,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5330,-240,5,-4.31,1021909640,189181,41.98,5520,5550,5330,7240,3900,5570,5401.76,3.30,0,36504,5823,5696,5543,5416,5263,5760,5480,97,1670,500,3670,10,1,19426828,1035,-25.75,1.26,12,0.97,-207.00,4228.00,6320,20230214,-15.66,4120,20231016,29.37,5670,-6.00,20240219,4645,14.75,20240117,6310,-15.53,20230605,4120,29.37,20231016,1.76,N,038680,500,97 억,,640892,N,N,0,N,00,N
|
||
|
|
20240220,120413,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5380,-190,5,-3.41,859166100,158734,35.22,5520,5550,5330,7240,3900,5570,5412.62,3.30,0,23008,5823,5696,5543,5416,5263,5760,5480,97,1670,500,3670,10,1,19426828,1045,-25.99,1.27,12,0.82,-207.00,4228.00,6320,20230214,-14.87,4120,20231016,30.58,5670,-5.11,20240219,4645,15.82,20240117,6310,-14.74,20230605,4120,30.58,20231016,1.76,N,038680,500,97 억,,640892,N,N,0,N,00,N
|
||
|
|
20240220,110413,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5410,-160,5,-2.87,698527170,128815,28.58,5520,5550,5350,7240,3900,5570,5422.72,3.30,0,22667,5823,5696,5543,5416,5263,5760,5480,97,1670,500,3670,10,1,19426828,1051,-26.14,1.28,12,0.66,-207.00,4228.00,6320,20230214,-14.40,4120,20231016,31.31,5670,-4.59,20240219,4645,16.47,20240117,6310,-14.26,20230605,4120,31.31,20231016,1.76,N,038680,500,97 억,,640892,N,N,0,N,00,N
|
||
|
|
20240220,100403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5420,-150,5,-2.69,600207800,110646,24.55,5520,5550,5350,7240,3900,5570,5424.58,3.30,0,23018,5823,5696,5543,5416,5263,5760,5480,97,1670,500,3670,10,1,19426828,1053,-26.18,1.28,12,0.57,-207.00,4228.00,6320,20230214,-14.24,4120,20231016,31.55,5670,-4.41,20240219,4645,16.68,20240117,6310,-14.10,20230605,4120,31.55,20231016,1.76,N,038680,500,97 억,,640892,N,N,0,N,00,N
|
||
|
|
20240220,090415,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5520,-50,5,-0.90,111548930,20398,4.53,5520,5520,5450,7240,3900,5570,5468.62,3.30,0,5442,5823,5696,5543,5416,5263,5760,5480,97,1670,500,3670,10,1,19426828,1072,-26.67,1.31,12,0.10,-207.00,4228.00,6320,20230214,-12.66,4120,20231016,33.98,5670,-2.65,20240219,4645,18.84,20240117,6310,-12.52,20230605,4120,33.98,20231016,1.76,N,038680,500,97 억,,640892,N,N,0,N,00,N
|
||
|
|
20240219,160414,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5570,110,2,2.01,2490746720,449640,132.65,5450,5670,5390,7090,3830,5460,5539.41,3.16,0,13408,5686,5572,5446,5332,5206,5510,5270,97,1630,500,3600,10,1,19426828,1082,-26.91,1.32,12,2.31,-207.00,4228.00,6500,20230213,-14.31,4120,20231016,35.19,5670,-1.76,20240219,4645,19.91,20240117,6310,-11.73,20230605,4120,35.19,20231016,1.35,N,038680,500,97 억,,614708,N,N,0,N,00,N
|
||
|
|
20240219,150417,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5570,110,2,2.01,2407959140,434764,128.27,5450,5670,5390,7090,3830,5460,5538.55,3.16,0,12363,5686,5572,5446,5332,5206,5510,5270,97,1630,500,3600,10,1,19426828,1082,-26.91,1.32,12,2.24,-207.00,4228.00,6500,20230213,-14.31,4120,20231016,35.19,5670,-1.76,20240219,4645,19.91,20240117,6310,-11.73,20230605,4120,35.19,20231016,1.35,N,038680,500,97 억,,614708,N,N,0,N,00,N
|
||
|
|
20240219,140417,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5540,80,2,1.47,2244062120,405198,119.54,5450,5670,5390,7090,3830,5460,5538.19,3.16,0,2705,5686,5572,5446,5332,5206,5510,5270,97,1630,500,3600,10,1,19426828,1076,-26.76,1.31,12,2.09,-207.00,4228.00,6500,20230213,-14.77,4120,20231016,34.47,5670,-2.29,20240219,4645,19.27,20240117,6310,-12.20,20230605,4120,34.47,20231016,1.35,N,038680,500,97 억,,614708,N,N,0,N,00,N
|
||
|
|
20240219,130417,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5570,110,2,2.01,2067364420,373503,110.19,5450,5670,5390,7090,3830,5460,5535.07,3.16,0,-213,5686,5572,5446,5332,5206,5510,5270,97,1630,500,3600,10,1,19426828,1082,-26.91,1.32,12,1.92,-207.00,4228.00,6500,20230213,-14.31,4120,20231016,35.19,5670,-1.76,20240219,4645,19.91,20240117,6310,-11.73,20230605,4120,35.19,20231016,1.35,N,038680,500,97 억,,614708,N,N,0,N,00,N
|
||
|
|
20240219,120415,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5620,160,2,2.93,1899800910,343451,101.33,5450,5670,5390,7090,3830,5460,5531.51,3.16,0,-2332,5686,5572,5446,5332,5206,5510,5270,97,1630,500,3600,10,1,19426828,1092,-27.15,1.33,12,1.77,-207.00,4228.00,6500,20230213,-13.54,4120,20231016,36.41,5670,-0.88,20240219,4645,20.99,20240117,6310,-10.94,20230605,4120,36.41,20231016,1.35,N,038680,500,97 억,,614708,N,N,0,N,00,N
|
||
|
|
20240219,110414,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5500,40,2,0.73,1417575020,256649,75.72,5450,5670,5390,7090,3830,5460,5523.41,3.16,0,-2755,5686,5572,5446,5332,5206,5510,5270,97,1630,500,3600,10,1,19426828,1068,-26.57,1.30,12,1.32,-207.00,4228.00,6500,20230213,-15.38,4120,20231016,33.50,5670,-3.00,20240219,4645,18.41,20240117,6310,-12.84,20230605,4120,33.50,20231016,1.35,N,038680,500,97 억,,614708,N,N,0,N,00,N
|
||
|
|
20240219,100412,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5490,30,2,0.55,924980230,166615,49.16,5450,5670,5390,7090,3830,5460,5551.61,3.16,0,-26071,5686,5572,5446,5332,5206,5510,5270,97,1630,500,3600,10,1,19426828,1067,-26.52,1.30,12,0.86,-207.00,4228.00,6500,20230213,-15.54,4120,20231016,33.25,5670,-3.17,20240219,4645,18.19,20240117,6310,-13.00,20230605,4120,33.25,20231016,1.35,N,038680,500,97 억,,614708,N,N,0,N,00,N
|
||
|
|
20240219,090413,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5430,-30,5,-0.55,49300030,9093,2.68,5450,5450,5390,7090,3830,5460,5421.66,3.16,0,1128,5686,5572,5446,5332,5206,5510,5270,97,1630,500,3600,10,1,19426828,1055,-26.23,1.28,12,0.05,-207.00,4228.00,6500,20230213,-16.46,4120,20231016,31.80,5630,-3.55,20240215,4645,16.90,20240117,6310,-13.95,20230605,4120,31.80,20231016,1.35,N,038680,500,97 억,,614708,N,N,0,N,00,N
|
||
|
|
20240216,160411,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5460,-70,5,-1.27,1825416780,335956,52.42,5550,5560,5320,7180,3880,5530,5433.11,3.21,0,-24665,5863,5696,5463,5296,5063,5580,5180,97,1650,500,3640,10,1,19426828,1061,-26.38,1.29,12,1.73,-207.00,4228.00,6500,20230213,-16.00,4120,20231016,32.52,5630,-3.02,20240215,4645,17.55,20240117,6310,-13.47,20230605,4120,32.52,20231016,1.32,N,038680,500,97 억,,624358,N,N,0,N,00,N
|
||
|
|
20240216,150412,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5430,-100,5,-1.81,1736693850,319687,49.88,5550,5560,5320,7180,3880,5530,5432.18,3.21,0,-22231,5863,5696,5463,5296,5063,5580,5180,97,1650,500,3640,10,1,19426828,1055,-26.23,1.28,12,1.65,-207.00,4228.00,6500,20230213,-16.46,4120,20231016,31.80,5630,-3.55,20240215,4645,16.90,20240117,6310,-13.95,20230605,4120,31.80,20231016,1.32,N,038680,500,97 억,,624358,N,N,0,N,00,N
|
||
|
|
20240216,140415,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5400,-130,5,-2.35,1551088330,285587,44.56,5550,5560,5320,7180,3880,5530,5430.89,3.21,0,-13954,5863,5696,5463,5296,5063,5580,5180,97,1650,500,3640,10,1,19426828,1049,-26.09,1.28,12,1.47,-207.00,4228.00,6500,20230213,-16.92,4120,20231016,31.07,5630,-4.09,20240215,4645,16.25,20240117,6310,-14.42,20230605,4120,31.07,20231016,1.32,N,038680,500,97 억,,624358,N,N,0,N,00,N
|
||
|
|
20240216,130411,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5420,-110,5,-1.99,1426477720,262610,40.97,5550,5560,5320,7180,3880,5530,5431.56,3.21,0,-10118,5863,5696,5463,5296,5063,5580,5180,97,1650,500,3640,10,1,19426828,1053,-26.18,1.28,12,1.35,-207.00,4228.00,6500,20230213,-16.62,4120,20231016,31.55,5630,-3.73,20240215,4645,16.68,20240117,6310,-14.10,20230605,4120,31.55,20231016,1.32,N,038680,500,97 억,,624358,N,N,0,N,00,N
|
||
|
|
20240216,120413,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5390,-140,5,-2.53,1161619870,213209,33.26,5550,5560,5380,7180,3880,5530,5447.89,3.21,0,-9330,5863,5696,5463,5296,5063,5580,5180,97,1650,500,3640,10,1,19426828,1047,-26.04,1.27,12,1.10,-207.00,4228.00,6500,20230213,-17.08,4120,20231016,30.83,5630,-4.26,20240215,4645,16.04,20240117,6310,-14.58,20230605,4120,30.83,20231016,1.32,N,038680,500,97 억,,624358,N,N,0,N,00,N
|
||
|
|
20240216,110415,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5440,-90,5,-1.63,929978320,170356,26.58,5550,5560,5380,7180,3880,5530,5458.62,3.21,0,-13438,5863,5696,5463,5296,5063,5580,5180,97,1650,500,3640,10,1,19426828,1057,-26.28,1.29,12,0.88,-207.00,4228.00,6500,20230213,-16.31,4120,20231016,32.04,5630,-3.37,20240215,4645,17.12,20240117,6310,-13.79,20230605,4120,32.04,20231016,1.32,N,038680,500,97 억,,624358,N,N,0,N,00,N
|
||
|
|
20240216,100411,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5430,-100,5,-1.81,842798290,154301,24.07,5550,5560,5380,7180,3880,5530,5461.61,3.21,0,-11989,5863,5696,5463,5296,5063,5580,5180,97,1650,500,3640,10,1,19426828,1055,-26.23,1.28,12,0.79,-207.00,4228.00,6500,20230213,-16.46,4120,20231016,31.80,5630,-3.55,20240215,4645,16.90,20240117,6310,-13.95,20230605,4120,31.80,20231016,1.32,N,038680,500,97 억,,624358,N,N,0,N,00,N
|
||
|
|
20240216,090407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5560,30,2,0.54,126288320,22967,3.58,5550,5560,5440,7180,3880,5530,5497.30,3.21,0,-2382,5863,5696,5463,5296,5063,5580,5180,97,1650,500,3640,10,1,19426828,1080,-26.86,1.32,12,0.12,-207.00,4228.00,6500,20230213,-14.46,4120,20231016,34.95,5630,-1.24,20240215,4645,19.70,20240117,6310,-11.89,20230605,4120,34.95,20231016,1.32,N,038680,500,97 억,,624358,N,N,0,N,00,N
|
||
|
|
20240215,160410,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5530,20,2,0.36,3446771230,638013,31.53,5590,5630,5230,7160,3860,5510,5402.26,3.12,0,-4016,6020,5765,5315,5060,4610,5892,5187,97,1650,500,3630,10,1,19426828,1074,-26.71,1.31,12,3.28,-207.00,4228.00,6500,20230213,-14.92,4120,20231016,34.22,5630,-1.78,20240215,4645,19.05,20240117,6310,-12.36,20230605,4120,34.22,20231016,1.34,N,038680,500,97 억,,605467,N,N,0,N,00,N
|
||
|
|
20240215,150413,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5450,-60,5,-1.09,2992465130,555459,27.45,5590,5630,5230,7160,3860,5510,5387.37,3.12,0,11291,6020,5765,5315,5060,4610,5892,5187,97,1650,500,3630,10,1,19426828,1059,-26.33,1.29,12,2.86,-207.00,4228.00,6500,20230213,-16.15,4120,20231016,32.28,5630,-3.20,20240215,4645,17.33,20240117,6310,-13.63,20230605,4120,32.28,20231016,1.34,N,038680,500,97 억,,605467,N,N,0,N,00,N
|
||
|
|
20240215,140410,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5430,-80,5,-1.45,2792040570,518571,25.63,5590,5630,5230,7160,3860,5510,5384.10,3.12,0,15462,6020,5765,5315,5060,4610,5892,5187,97,1650,500,3630,10,1,19426828,1055,-26.23,1.28,12,2.67,-207.00,4228.00,6500,20230213,-16.46,4120,20231016,31.80,5630,-3.55,20240215,4645,16.90,20240117,6310,-13.95,20230605,4120,31.80,20231016,1.34,N,038680,500,97 억,,605467,N,N,0,N,00,N
|
||
|
|
20240215,130407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5370,-140,5,-2.54,2540408730,472175,23.33,5590,5630,5230,7160,3860,5510,5380.22,3.12,0,17217,6020,5765,5315,5060,4610,5892,5187,97,1650,500,3630,10,1,19426828,1043,-25.94,1.27,12,2.43,-207.00,4228.00,6500,20230213,-17.38,4120,20231016,30.34,5630,-4.62,20240215,4645,15.61,20240117,6310,-14.90,20230605,4120,30.34,20231016,1.34,N,038680,500,97 억,,605467,N,N,0,N,00,N
|
||
|
|
20240215,120411,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5350,-160,5,-2.90,2415422600,448891,22.18,5590,5630,5230,7160,3860,5510,5380.86,3.12,0,24145,6020,5765,5315,5060,4610,5892,5187,97,1650,500,3630,10,1,19426828,1039,-25.85,1.27,12,2.31,-207.00,4228.00,6500,20230213,-17.69,4120,20231016,29.85,5630,-4.97,20240215,4645,15.18,20240117,6310,-15.21,20230605,4120,29.85,20231016,1.34,N,038680,500,97 억,,605467,N,N,0,N,00,N
|
||
|
|
20240215,110408,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5320,-190,5,-3.45,2319438170,430938,21.30,5590,5630,5230,7160,3860,5510,5382.30,3.12,0,25122,6020,5765,5315,5060,4610,5892,5187,97,1650,500,3630,10,1,19426828,1034,-25.70,1.26,12,2.22,-207.00,4228.00,6500,20230213,-18.15,4120,20231016,29.13,5630,-5.51,20240215,4645,14.53,20240117,6310,-15.69,20230605,4120,29.13,20231016,1.34,N,038680,500,97 억,,605467,N,N,0,N,00,N
|
||
|
|
20240215,100406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5390,-120,5,-2.18,1351945950,248223,12.27,5590,5630,5350,7160,3860,5510,5446.49,3.12,0,-20475,6020,5765,5315,5060,4610,5892,5187,97,1650,500,3630,10,1,19426828,1047,-26.04,1.27,12,1.28,-207.00,4228.00,6500,20230213,-17.08,4120,20231016,30.83,5630,-4.26,20240215,4645,16.04,20240117,6310,-14.58,20230605,4120,30.83,20231016,1.34,N,038680,500,97 억,,605467,N,N,0,N,00,N
|
||
|
|
20240215,090406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5420,-90,5,-1.63,506386100,91456,4.52,5590,5630,5420,7160,3860,5510,5536.94,3.12,0,-20019,6020,5765,5315,5060,4610,5892,5187,97,1650,500,3630,10,1,19426828,1053,-26.18,1.28,12,0.47,-207.00,4228.00,6500,20230213,-16.62,4120,20231016,31.55,5630,-3.73,20240215,4645,16.68,20240117,6310,-14.10,20230605,4120,31.55,20231016,1.34,N,038680,500,97 억,,605467,N,N,0,N,00,N
|
||
|
|
20240214,160404,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5510,570,2,11.54,10591888965,1986251,3025.42,4900,5570,4865,6420,3460,4940,5331.48,1.86,0,304693,5020,4980,4940,4900,4860,5000,4920,97,1480,500,3260,10,1,19426828,1070,-26.62,1.30,12,10.22,-207.00,4228.00,6650,20230208,-17.14,4120,20231016,33.74,5580,-1.25,20240116,4645,18.62,20240117,6320,-12.82,20230214,4120,33.74,20231016,1.29,N,038680,500,97 억,,361503,N,N,0,N,00,N
|
||
|
|
20240214,150406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5440,500,2,10.12,10011383065,1880299,2864.04,4900,5570,4865,6420,3460,4940,5324.36,1.86,0,285111,5020,4980,4940,4900,4860,5000,4920,97,1480,500,3260,10,1,19426828,1057,-26.28,1.29,12,9.68,-207.00,4228.00,6650,20230208,-18.20,4120,20231016,32.04,5580,-2.51,20240116,4645,17.12,20240117,6320,-13.92,20230214,4120,32.04,20231016,1.29,N,038680,500,97 억,,361503,N,N,0,N,00,N
|
||
|
|
20240214,140403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5500,560,2,11.34,8800862815,1658121,2525.62,4900,5570,4865,6420,3460,4940,5307.73,1.86,0,185593,5020,4980,4940,4900,4860,5000,4920,97,1480,500,3260,10,1,19426828,1068,-26.57,1.30,12,8.54,-207.00,4228.00,6650,20230208,-17.29,4120,20231016,33.50,5580,-1.43,20240116,4645,18.41,20240117,6320,-12.97,20230214,4120,33.50,20231016,1.29,N,038680,500,97 억,,361503,N,N,0,N,00,N
|
||
|
|
20240214,130406,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5380,440,2,8.91,6268417925,1194862,1819.99,4900,5390,4865,6420,3460,4940,5246.14,1.86,0,97778,5020,4980,4940,4900,4860,5000,4920,97,1480,500,3260,10,1,19426828,1045,-25.99,1.27,12,6.15,-207.00,4228.00,6650,20230208,-19.10,4120,20231016,30.58,5580,-3.58,20240116,4645,15.82,20240117,6320,-14.87,20230214,4120,30.58,20231016,1.29,N,038680,500,97 억,,361503,N,N,0,N,00,N
|
||
|
|
20240214,120402,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5310,370,2,7.49,4835224155,925899,1410.31,4900,5370,4865,6420,3460,4940,5222.19,1.86,0,5140,5020,4980,4940,4900,4860,5000,4920,97,1480,500,3260,10,1,19426828,1032,-25.65,1.26,12,4.77,-207.00,4228.00,6650,20230208,-20.15,4120,20231016,28.88,5580,-4.84,20240116,4645,14.32,20240117,6320,-15.98,20230214,4120,28.88,20231016,1.29,N,038680,500,97 억,,361503,N,N,0,N,00,N
|
||
|
|
20240214,110407,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4925,-15,5,-0.30,111547825,22750,34.65,4900,4935,4865,6420,3460,4940,4903.20,1.86,0,11899,5020,4980,4940,4900,4860,5000,4920,97,1480,500,3260,5,1,19426828,957,-23.79,1.16,12,0.12,-207.00,4228.00,6650,20230208,-25.94,4120,20231016,19.54,5580,-11.74,20240116,4645,6.03,20240117,6320,-22.07,20230214,4120,19.54,20231016,1.29,N,038680,500,97 억,,361503,N,N,0,N,00,N
|
||
|
|
20240214,090400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4890,-50,5,-1.01,29002595,5942,9.05,4900,4900,4865,6420,3460,4940,4880.95,1.86,0,3405,5020,4980,4940,4900,4860,5000,4920,97,1480,500,3260,5,1,19426828,950,-23.62,1.16,12,0.03,-207.00,4228.00,6650,20230208,-26.47,4120,20231016,18.69,5580,-12.37,20240116,4645,5.27,20240117,6320,-22.63,20230214,4120,18.69,20231016,1.29,N,038680,500,97 억,,361503,N,N,0,N,00,N
|
||
|
|
20240213,160400,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4940,20,2,0.41,323533070,65652,61.55,4925,4980,4900,6390,3445,4920,4927.99,1.86,0,-1918,5030,4975,4895,4840,4760,5002,4867,97,1470,500,3240,5,1,19426828,960,-23.86,1.17,12,0.34,-207.00,4228.00,7050,20230207,-29.93,4120,20231016,19.90,5580,-11.47,20240116,4645,6.35,20240117,6500,-24.00,20230213,4120,19.90,20231016,1.30,N,038680,500,97 억,,361902,N,N,0,N,00,N
|
||
|
|
20240213,150358,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4920,0,3,0.00,278904980,56583,53.04,4925,4980,4905,6390,3445,4920,4929.13,1.86,0,-1678,5030,4975,4895,4840,4760,5002,4867,97,1470,500,3240,5,1,19426828,956,-23.77,1.16,12,0.29,-207.00,4228.00,7050,20230207,-30.21,4120,20231016,19.42,5580,-11.83,20240116,4645,5.92,20240117,6500,-24.31,20230213,4120,19.42,20231016,1.30,N,038680,500,97 억,,361902,N,N,0,N,00,N
|
||
|
|
20240213,140405,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4935,15,2,0.30,247580095,50214,47.07,4925,4980,4905,6390,3445,4920,4930.50,1.86,0,-1218,5030,4975,4895,4840,4760,5002,4867,97,1470,500,3240,5,1,19426828,959,-23.84,1.17,12,0.26,-207.00,4228.00,7050,20230207,-30.00,4120,20231016,19.78,5580,-11.56,20240116,4645,6.24,20240117,6500,-24.08,20230213,4120,19.78,20231016,1.30,N,038680,500,97 억,,361902,N,N,0,N,00,N
|
||
|
|
20240213,130401,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4930,10,2,0.20,200126850,40601,38.06,4925,4980,4905,6390,3445,4920,4929.11,1.86,0,-433,5030,4975,4895,4840,4760,5002,4867,97,1470,500,3240,5,1,19426828,958,-23.82,1.17,12,0.21,-207.00,4228.00,7050,20230207,-30.07,4120,20231016,19.66,5580,-11.65,20240116,4645,6.14,20240117,6500,-24.15,20230213,4120,19.66,20231016,1.30,N,038680,500,97 억,,361902,N,N,0,N,00,N
|
||
|
|
20240213,120405,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4925,5,2,0.10,146610765,29792,27.93,4925,4950,4905,6390,3445,4920,4921.15,1.86,0,-660,5030,4975,4895,4840,4760,5002,4867,97,1470,500,3240,5,1,19426828,957,-23.79,1.16,12,0.15,-207.00,4228.00,7050,20230207,-30.14,4120,20231016,19.54,5580,-11.74,20240116,4645,6.03,20240117,6500,-24.23,20230213,4120,19.54,20231016,1.30,N,038680,500,97 억,,361902,N,N,0,N,00,N
|
||
|
|
20240213,110403,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4910,-10,5,-0.20,107831090,21907,20.54,4925,4950,4905,6390,3445,4920,4922.22,1.86,0,-758,5030,4975,4895,4840,4760,5002,4867,97,1470,500,3240,5,1,19426828,954,-23.72,1.16,12,0.11,-207.00,4228.00,7050,20230207,-30.35,4120,20231016,19.17,5580,-12.01,20240116,4645,5.71,20240117,6500,-24.46,20230213,4120,19.17,20231016,1.30,N,038680,500,97 억,,361902,N,N,0,N,00,N
|
||
|
|
20240213,100330,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,4935,15,2,0.30,50230850,10193,9.56,4925,4950,4905,6390,3445,4920,4927.98,1.86,0,-1064,5030,4975,4895,4840,4760,5002,4867,97,1470,500,3240,5,1,19426828,959,-23.84,1.17,12,0.05,-207.00,4228.00,7050,20230207,-30.00,4120,20231016,19.78,5580,-11.56,20240116,4645,6.24,20240117,6500,-24.08,20230213,4120,19.78,20231016,1.30,N,038680,500,97 억,,361902,N,N,0,N,00,N
|