154 lines
66 KiB
CSV
154 lines
66 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
|
|
20230927,160828,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7550,50,2,0.67,379416560,51603,144.94,7500,7650,7040,9750,5250,7500,7352.47,1.86,0,-2711,8073,7786,7513,7226,6953,7650,7090,39,2250,500,4950,10,1,7862472,594,-2.75,1.51,12,0.66,-2745.00,5014.00,13816,20221129,-45.35,4635,20230727,62.89,10382,-27.28,20230118,4635,62.89,20230727,8970,-15.83,20230628,332,2174.10,20230424,0.00,N,139050,500,39 억,,146194,N,N,0,N,00,N
|
|
20230927,150836,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7640,140,2,1.87,355681890,48463,136.12,7500,7650,7040,9750,5250,7500,7339.25,1.86,0,-2246,8073,7786,7513,7226,6953,7650,7090,39,2250,500,4950,10,1,7862472,601,-2.78,1.52,12,0.62,-2745.00,5014.00,13816,20221129,-44.70,4635,20230727,64.83,10382,-26.41,20230118,4635,64.83,20230727,8970,-14.83,20230628,332,2201.20,20230424,0.00,N,139050,500,39 억,,146194,N,N,0,N,00,N
|
|
20230927,140837,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7490,-10,5,-0.13,282101360,38757,108.86,7500,7540,7040,9750,5250,7500,7278.72,1.86,0,547,8073,7786,7513,7226,6953,7650,7090,39,2250,500,4950,10,1,7862472,589,-2.73,1.49,12,0.49,-2745.00,5014.00,13816,20221129,-45.79,4635,20230727,61.60,10382,-27.86,20230118,4635,61.60,20230727,8970,-16.50,20230628,332,2156.02,20230424,0.00,N,139050,500,39 억,,146194,N,N,0,N,00,N
|
|
20230927,130824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7330,-170,5,-2.27,263537870,36244,101.80,7500,7540,7040,9750,5250,7500,7271.21,1.86,0,809,8073,7786,7513,7226,6953,7650,7090,39,2250,500,4950,10,1,7862472,576,-2.67,1.46,12,0.46,-2745.00,5014.00,13816,20221129,-46.95,4635,20230727,58.14,10382,-29.40,20230118,4635,58.14,20230727,8970,-18.28,20230628,332,2107.83,20230424,0.00,N,139050,500,39 억,,146194,N,N,0,N,00,N
|
|
20230927,120825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7360,-140,5,-1.87,258536830,35559,99.88,7500,7540,7040,9750,5250,7500,7270.64,1.86,0,966,8073,7786,7513,7226,6953,7650,7090,39,2250,500,4950,10,1,7862472,579,-2.68,1.47,12,0.45,-2745.00,5014.00,13816,20221129,-46.73,4635,20230727,58.79,10382,-29.11,20230118,4635,58.79,20230727,8970,-17.95,20230628,332,2116.87,20230424,0.00,N,139050,500,39 억,,146194,N,N,0,N,00,N
|
|
20230927,110833,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7450,-50,5,-0.67,242350260,33343,93.65,7500,7540,7040,9750,5250,7500,7268.40,1.86,0,1500,8073,7786,7513,7226,6953,7650,7090,39,2250,500,4950,10,1,7862472,586,-2.71,1.49,12,0.42,-2745.00,5014.00,13816,20221129,-46.08,4635,20230727,60.73,10382,-28.24,20230118,4635,60.73,20230727,8970,-16.95,20230628,332,2143.98,20230424,0.00,N,139050,500,39 억,,146194,N,N,0,N,00,N
|
|
20230927,100826,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7170,-330,5,-4.40,140222130,19299,54.21,7500,7500,7150,9750,5250,7500,7265.77,1.86,0,4790,8073,7786,7513,7226,6953,7650,7090,39,2250,500,4950,10,1,7862472,564,-2.61,1.43,12,0.25,-2745.00,5014.00,13816,20221129,-48.10,4635,20230727,54.69,10382,-30.94,20230118,4635,54.69,20230727,8970,-20.07,20230628,332,2059.64,20230424,0.00,N,139050,500,39 억,,146194,N,N,0,N,00,N
|
|
20230927,090841,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7400,-100,5,-1.33,15492690,2116,5.94,7500,7500,7260,9750,5250,7500,7321.69,1.86,0,310,8073,7786,7513,7226,6953,7650,7090,39,2250,500,4950,10,1,7862472,582,-2.70,1.48,12,0.03,-2745.00,5014.00,13816,20221129,-46.44,4635,20230727,59.65,10382,-28.72,20230118,4635,59.65,20230727,8970,-17.50,20230628,332,2128.92,20230424,0.00,N,139050,500,39 억,,146194,N,N,0,N,00,N
|
|
20230926,160824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7500,-160,5,-2.09,268652780,35602,35.82,7660,7800,7240,9950,5370,7660,7546.00,1.86,0,286,8673,8166,7863,7356,7053,8015,7205,39,2290,500,5050,10,1,7862472,590,-2.73,1.50,12,0.45,-2745.00,5014.00,13816,20221129,-45.72,4635,20230727,61.81,10382,-27.76,20230118,4635,61.81,20230727,8970,-16.39,20230628,332,2159.04,20230424,0.00,N,139050,500,39 억,,145892,N,N,0,N,00,N
|
|
20230926,150825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7580,-80,5,-1.04,253435520,33577,33.79,7660,7800,7240,9950,5370,7660,7547.89,1.86,0,975,8673,8166,7863,7356,7053,8015,7205,39,2290,500,5050,10,1,7862472,596,-2.76,1.51,12,0.43,-2745.00,5014.00,13816,20221129,-45.14,4635,20230727,63.54,10382,-26.99,20230118,4635,63.54,20230727,8970,-15.50,20230628,332,2183.13,20230424,0.00,N,139050,500,39 억,,145892,N,N,0,N,00,N
|
|
20230926,140819,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7640,-20,5,-0.26,97331230,12624,12.70,7660,7800,7620,9950,5370,7660,7710.02,1.86,0,-3008,8673,8166,7863,7356,7053,8015,7205,39,2290,500,5050,10,1,7862472,601,-2.78,1.52,12,0.16,-2745.00,5014.00,13816,20221129,-44.70,4635,20230727,64.83,10382,-26.41,20230118,4635,64.83,20230727,8970,-14.83,20230628,332,2201.20,20230424,0.00,N,139050,500,39 억,,145892,N,N,0,N,00,N
|
|
20230926,130823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7700,40,2,0.52,91188760,11821,11.89,7660,7800,7620,9950,5370,7660,7714.13,1.86,0,-2994,8673,8166,7863,7356,7053,8015,7205,39,2290,500,5050,10,1,7862472,605,-2.81,1.54,12,0.15,-2745.00,5014.00,13816,20221129,-44.27,4635,20230727,66.13,10382,-25.83,20230118,4635,66.13,20230727,8970,-14.16,20230628,332,2219.28,20230424,0.00,N,139050,500,39 억,,145892,N,N,0,N,00,N
|
|
20230926,120828,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7730,70,2,0.91,71942620,9310,9.37,7660,7800,7620,9950,5370,7660,7727.46,1.86,0,-2482,8673,8166,7863,7356,7053,8015,7205,39,2290,500,5050,10,1,7862472,608,-2.82,1.54,12,0.12,-2745.00,5014.00,13816,20221129,-44.05,4635,20230727,66.77,10382,-25.54,20230118,4635,66.77,20230727,8970,-13.82,20230628,332,2228.31,20230424,0.00,N,139050,500,39 억,,145892,N,N,0,N,00,N
|
|
20230926,110825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7770,110,2,1.44,41134980,5326,5.36,7660,7800,7620,9950,5370,7660,7723.43,1.86,0,-1066,8673,8166,7863,7356,7053,8015,7205,39,2290,500,5050,10,1,7862472,611,-2.83,1.55,12,0.07,-2745.00,5014.00,13816,20221129,-43.76,4635,20230727,67.64,10382,-25.16,20230118,4635,67.64,20230727,8970,-13.38,20230628,332,2240.36,20230424,0.00,N,139050,500,39 억,,145892,N,N,0,N,00,N
|
|
20230926,100824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7700,40,2,0.52,17682630,2296,2.31,7660,7750,7620,9950,5370,7660,7701.49,1.86,0,-1336,8673,8166,7863,7356,7053,8015,7205,39,2290,500,5050,10,1,7862472,605,-2.81,1.54,12,0.03,-2745.00,5014.00,13816,20221129,-44.27,4635,20230727,66.13,10382,-25.83,20230118,4635,66.13,20230727,8970,-14.16,20230628,332,2219.28,20230424,0.00,N,139050,500,39 억,,145892,N,N,0,N,00,N
|
|
20230926,090825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7680,20,2,0.26,2131860,278,0.28,7660,7680,7620,9950,5370,7660,7668.56,1.86,0,-208,8673,8166,7863,7356,7053,8015,7205,39,2290,500,5050,10,1,7862472,604,-2.80,1.53,12,0.00,-2745.00,5014.00,13816,20221129,-44.41,4635,20230727,65.70,10382,-26.03,20230118,4635,65.70,20230727,8970,-14.38,20230628,332,2213.25,20230424,0.00,N,139050,500,39 억,,145892,N,N,0,N,00,N
|
|
20230925,160824,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7660,-420,5,-5.20,776742260,99384,123.63,8350,8370,7560,10500,5660,8080,7815.57,2.13,0,-21381,8560,8320,7950,7710,7340,8440,7830,39,2420,500,5330,10,1,7862472,602,-2.79,1.53,12,1.26,-2745.00,5014.00,13816,20221129,-44.56,4635,20230727,65.26,10382,-26.22,20230118,4635,65.26,20230727,8970,-14.60,20230628,332,2207.23,20230424,0.00,N,139050,500,39 억,,167250,N,N,0,N,00,N
|
|
20230925,150827,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7560,-520,5,-6.44,757807390,96911,120.56,8350,8370,7560,10500,5660,8080,7819.62,2.13,0,-20451,8560,8320,7950,7710,7340,8440,7830,39,2420,500,5330,10,1,7862472,594,-2.75,1.51,12,1.23,-2745.00,5014.00,13816,20221129,-45.28,4635,20230727,63.11,10382,-27.18,20230118,4635,63.11,20230727,8970,-15.72,20230628,332,2177.11,20230424,0.00,N,139050,500,39 억,,167250,N,N,0,N,00,N
|
|
20230925,140814,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7670,-410,5,-5.07,621980200,79089,98.39,8350,8370,7620,10500,5660,8080,7864.31,2.13,0,-19878,8560,8320,7950,7710,7340,8440,7830,39,2420,500,5330,10,1,7862472,603,-2.79,1.53,12,1.01,-2745.00,5014.00,13816,20221129,-44.48,4635,20230727,65.48,10382,-26.12,20230118,4635,65.48,20230727,8970,-14.49,20230628,332,2210.24,20230424,0.00,N,139050,500,39 억,,167250,N,N,0,N,00,N
|
|
20230925,130818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7730,-350,5,-4.33,563425130,71469,88.91,8350,8370,7620,10500,5660,8080,7883.49,2.13,0,-18324,8560,8320,7950,7710,7340,8440,7830,39,2420,500,5330,10,1,7862472,608,-2.82,1.54,12,0.91,-2745.00,5014.00,13816,20221129,-44.05,4635,20230727,66.77,10382,-25.54,20230118,4635,66.77,20230727,8970,-13.82,20230628,332,2228.31,20230424,0.00,N,139050,500,39 억,,167250,N,N,0,N,00,N
|
|
20230925,120823,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7670,-410,5,-5.07,557418560,70689,87.94,8350,8370,7620,10500,5660,8080,7885.51,2.13,0,-18221,8560,8320,7950,7710,7340,8440,7830,39,2420,500,5330,10,1,7862472,603,-2.79,1.53,12,0.90,-2745.00,5014.00,13816,20221129,-44.48,4635,20230727,65.48,10382,-26.12,20230118,4635,65.48,20230727,8970,-14.49,20230628,332,2210.24,20230424,0.00,N,139050,500,39 억,,167250,N,N,0,N,00,N
|
|
20230925,110818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7680,-400,5,-4.95,547322890,69375,86.30,8350,8370,7620,10500,5660,8080,7889.34,2.13,0,-17791,8560,8320,7950,7710,7340,8440,7830,39,2420,500,5330,10,1,7862472,604,-2.80,1.53,12,0.88,-2745.00,5014.00,13816,20221129,-44.41,4635,20230727,65.70,10382,-26.03,20230118,4635,65.70,20230727,8970,-14.38,20230628,332,2213.25,20230424,0.00,N,139050,500,39 억,,167250,N,N,0,N,00,N
|
|
20230925,100822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7840,-240,5,-2.97,406042380,51049,63.50,8350,8370,7650,10500,5660,8080,7953.97,2.13,0,-12823,8560,8320,7950,7710,7340,8440,7830,39,2420,500,5330,10,1,7862472,616,-2.86,1.56,12,0.65,-2745.00,5014.00,13816,20221129,-43.25,4635,20230727,69.15,10382,-24.48,20230118,4635,69.15,20230727,8970,-12.60,20230628,332,2261.45,20230424,0.00,N,139050,500,39 억,,167250,N,N,0,N,00,N
|
|
20230925,090818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8080,0,3,0.00,126222850,15422,19.18,8350,8370,8040,10500,5660,8080,8184.60,2.13,0,-1257,8560,8320,7950,7710,7340,8440,7830,39,2420,500,5330,10,1,7862472,635,-2.94,1.61,12,0.20,-2745.00,5014.00,13816,20221129,-41.52,4635,20230727,74.33,10382,-22.17,20230118,4635,74.33,20230727,8970,-9.92,20230628,332,2333.73,20230424,0.00,N,139050,500,39 억,,167250,N,N,0,N,00,N
|
|
20230922,160848,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8080,430,2,5.62,645908860,80280,114.11,7650,8190,7580,9940,5360,7650,8045.68,2.02,0,8563,8170,7910,7740,7480,7310,7825,7395,39,2290,500,5040,10,1,7862472,635,-2.94,1.61,12,1.02,-2745.00,5014.00,13816,20221129,-41.52,4635,20230727,74.33,10382,-22.17,20230118,4635,74.33,20230727,8970,-9.92,20230628,332,2333.73,20230424,0.00,N,139050,500,39 억,,158511,N,N,0,N,00,N
|
|
20230922,150843,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8150,500,2,6.54,612017500,76091,108.15,7650,8190,7580,9940,5360,7650,8043.23,2.02,0,8791,8170,7910,7740,7480,7310,7825,7395,39,2290,500,5040,10,1,7862472,641,-2.97,1.63,12,0.97,-2745.00,5014.00,13816,20221129,-41.01,4635,20230727,75.84,10382,-21.50,20230118,4635,75.84,20230727,8970,-9.14,20230628,332,2354.82,20230424,0.00,N,139050,500,39 억,,158511,N,N,0,N,00,N
|
|
20230922,140842,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8120,470,2,6.14,526138910,65475,93.06,7650,8190,7580,9940,5360,7650,8035.72,2.02,0,9926,8170,7910,7740,7480,7310,7825,7395,39,2290,500,5040,10,1,7862472,638,-2.96,1.62,12,0.83,-2745.00,5014.00,13816,20221129,-41.23,4635,20230727,75.19,10382,-21.79,20230118,4635,75.19,20230727,8970,-9.48,20230628,332,2345.78,20230424,0.00,N,139050,500,39 억,,158511,N,N,0,N,00,N
|
|
20230922,130751,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8120,470,2,6.14,464691150,57909,82.31,7650,8190,7580,9940,5360,7650,8024.51,2.02,0,11844,8170,7910,7740,7480,7310,7825,7395,39,2290,500,5040,10,1,7862472,638,-2.96,1.62,12,0.74,-2745.00,5014.00,13816,20221129,-41.23,4635,20230727,75.19,10382,-21.79,20230118,4635,75.19,20230727,8970,-9.48,20230628,332,2345.78,20230424,0.00,N,139050,500,39 억,,158511,N,N,0,N,00,N
|
|
20230922,120749,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8030,380,2,4.97,400280770,49969,71.02,7650,8190,7580,9940,5360,7650,8010.58,2.02,0,9706,8170,7910,7740,7480,7310,7825,7395,39,2290,500,5040,10,1,7862472,631,-2.93,1.60,12,0.64,-2745.00,5014.00,13816,20221129,-41.88,4635,20230727,73.25,10382,-22.65,20230118,4635,73.25,20230727,8970,-10.48,20230628,332,2318.67,20230424,0.00,N,139050,500,39 억,,158511,N,N,0,N,00,N
|
|
20230922,110745,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8080,430,2,5.62,378347540,47237,67.14,7650,8190,7580,9940,5360,7650,8009.56,2.02,0,9019,8170,7910,7740,7480,7310,7825,7395,39,2290,500,5040,10,1,7862472,635,-2.94,1.61,12,0.60,-2745.00,5014.00,13816,20221129,-41.52,4635,20230727,74.33,10382,-22.17,20230118,4635,74.33,20230727,8970,-9.92,20230628,332,2333.73,20230424,0.00,N,139050,500,39 억,,158511,N,N,0,N,00,N
|
|
20230922,100745,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8020,370,2,4.84,305310120,38120,54.18,7650,8190,7580,9940,5360,7650,8009.18,2.02,0,7184,8170,7910,7740,7480,7310,7825,7395,39,2290,500,5040,10,1,7862472,631,-2.92,1.60,12,0.48,-2745.00,5014.00,13816,20221129,-41.95,4635,20230727,73.03,10382,-22.75,20230118,4635,73.03,20230727,8970,-10.59,20230628,332,2315.66,20230424,0.00,N,139050,500,39 억,,158511,N,N,0,N,00,N
|
|
20230922,090742,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7670,20,2,0.26,14469960,1899,2.70,7650,7830,7580,9940,5360,7650,7619.78,2.02,0,407,8170,7910,7740,7480,7310,7825,7395,39,2290,500,5040,10,1,7862472,603,-2.79,1.53,12,0.02,-2745.00,5014.00,13816,20221129,-44.48,4635,20230727,65.48,10382,-26.12,20230118,4635,65.48,20230727,8970,-14.49,20230628,332,2210.24,20230424,0.00,N,139050,500,39 억,,158511,N,N,0,N,00,N
|
|
20230921,160749,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7650,-220,5,-2.80,535060210,69525,68.84,8000,8000,7570,10230,5510,7870,7695.94,2.16,0,-10848,8423,8146,7943,7666,7463,8045,7565,39,2360,500,5190,10,1,7862472,601,-2.79,1.53,12,0.88,-2745.00,5014.00,13816,20221129,-44.63,4635,20230727,65.05,10382,-26.31,20230118,4635,65.05,20230727,8970,-14.72,20230628,332,2204.22,20230424,0.00,N,139050,500,39 억,,169623,N,N,0,N,00,N
|
|
20230921,150737,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7630,-240,5,-3.05,492404250,63967,63.34,8000,8000,7570,10230,5510,7870,7697.79,2.16,0,-10421,8423,8146,7943,7666,7463,8045,7565,39,2360,500,5190,10,1,7862472,600,-2.78,1.52,12,0.81,-2745.00,5014.00,13816,20221129,-44.77,4635,20230727,64.62,10382,-26.51,20230118,4635,64.62,20230727,8970,-14.94,20230628,332,2198.19,20230424,0.00,N,139050,500,39 억,,169623,N,N,0,N,00,N
|
|
20230921,140744,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7640,-230,5,-2.92,447890330,58103,57.53,8000,8000,7580,10230,5510,7870,7708.56,2.16,0,-9533,8423,8146,7943,7666,7463,8045,7565,39,2360,500,5190,10,1,7862472,601,-2.78,1.52,12,0.74,-2745.00,5014.00,13816,20221129,-44.70,4635,20230727,64.83,10382,-26.41,20230118,4635,64.83,20230727,8970,-14.83,20230628,332,2201.20,20230424,0.00,N,139050,500,39 억,,169623,N,N,0,N,00,N
|
|
20230921,130737,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7700,-170,5,-2.16,382268110,49514,49.03,8000,8000,7590,10230,5510,7870,7720.40,2.16,0,-8505,8423,8146,7943,7666,7463,8045,7565,39,2360,500,5190,10,1,7862472,605,-2.81,1.54,12,0.63,-2745.00,5014.00,13816,20221129,-44.27,4635,20230727,66.13,10382,-25.83,20230118,4635,66.13,20230727,8970,-14.16,20230628,332,2219.28,20230424,0.00,N,139050,500,39 억,,169623,N,N,0,N,00,N
|
|
20230921,120730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7640,-230,5,-2.92,294968910,38158,37.78,8000,8000,7590,10230,5510,7870,7730.20,2.16,0,-8367,8423,8146,7943,7666,7463,8045,7565,39,2360,500,5190,10,1,7862472,601,-2.78,1.52,12,0.49,-2745.00,5014.00,13816,20221129,-44.70,4635,20230727,64.83,10382,-26.41,20230118,4635,64.83,20230727,8970,-14.83,20230628,332,2201.20,20230424,0.00,N,139050,500,39 억,,169623,N,N,0,N,00,N
|
|
20230921,110749,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7600,-270,5,-3.43,249243930,32148,31.83,8000,8000,7590,10230,5510,7870,7753.02,2.16,0,-7523,8423,8146,7943,7666,7463,8045,7565,39,2360,500,5190,10,1,7862472,598,-2.77,1.52,12,0.41,-2745.00,5014.00,13816,20221129,-44.99,4635,20230727,63.97,10382,-26.80,20230118,4635,63.97,20230727,8970,-15.27,20230628,332,2189.16,20230424,0.00,N,139050,500,39 억,,169623,N,N,0,N,00,N
|
|
20230921,100735,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7710,-160,5,-2.03,161598550,20672,20.47,8000,8000,7660,10230,5510,7870,7817.27,2.16,0,-8116,8423,8146,7943,7666,7463,8045,7565,39,2360,500,5190,10,1,7862472,606,-2.81,1.54,12,0.26,-2745.00,5014.00,13816,20221129,-44.20,4635,20230727,66.34,10382,-25.74,20230118,4635,66.34,20230727,8970,-14.05,20230628,332,2222.29,20230424,0.00,N,139050,500,39 억,,169623,N,N,0,N,00,N
|
|
20230921,090740,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7760,-110,5,-1.40,64609990,8208,8.13,8000,8000,7760,10230,5510,7870,7871.59,2.16,0,-2455,8423,8146,7943,7666,7463,8045,7565,39,2360,500,5190,10,1,7862472,610,-2.83,1.55,12,0.10,-2745.00,5014.00,13816,20221129,-43.83,4635,20230727,67.42,10382,-25.26,20230118,4635,67.42,20230727,8970,-13.49,20230628,332,2237.35,20230424,0.00,N,139050,500,39 억,,169623,N,N,0,N,00,N
|
|
20230920,160743,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7870,-60,5,-0.76,806197930,100907,83.39,7880,8220,7740,10300,5560,7930,7990.01,2.29,0,-9276,8436,8182,7736,7482,7036,8310,7610,39,2370,500,5230,10,1,7862472,619,-2.87,1.57,12,1.28,-2745.00,5014.00,13816,20221129,-43.04,4635,20230727,69.80,10382,-24.20,20230118,4635,69.80,20230727,8970,-12.26,20230628,332,2270.48,20230424,0.00,N,139050,500,39 억,,179898,N,N,0,N,00,N
|
|
20230920,150724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7960,30,2,0.38,758468880,94854,78.38,7880,8220,7740,10300,5560,7930,7996.22,2.29,0,-7799,8436,8182,7736,7482,7036,8310,7610,39,2370,500,5230,10,1,7862472,626,-2.90,1.59,12,1.21,-2745.00,5014.00,13816,20221129,-42.39,4635,20230727,71.74,10382,-23.33,20230118,4635,71.74,20230727,8970,-11.26,20230628,332,2297.59,20230424,0.00,N,139050,500,39 억,,179898,N,N,0,N,00,N
|
|
20230920,140735,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8010,80,2,1.01,594330500,74100,61.23,7880,8220,7740,10300,5560,7930,8020.73,2.29,0,-14514,8436,8182,7736,7482,7036,8310,7610,39,2370,500,5230,10,1,7862472,630,-2.92,1.60,12,0.94,-2745.00,5014.00,13816,20221129,-42.02,4635,20230727,72.82,10382,-22.85,20230118,4635,72.82,20230727,8970,-10.70,20230628,332,2312.65,20230424,0.00,N,139050,500,39 억,,179898,N,N,0,N,00,N
|
|
20230920,130730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8030,100,2,1.26,564660450,70404,58.18,7880,8220,7740,10300,5560,7930,8020.37,2.29,0,-14620,8436,8182,7736,7482,7036,8310,7610,39,2370,500,5230,10,1,7862472,631,-2.93,1.60,12,0.90,-2745.00,5014.00,13816,20221129,-41.88,4635,20230727,73.25,10382,-22.65,20230118,4635,73.25,20230727,8970,-10.48,20230628,332,2318.67,20230424,0.00,N,139050,500,39 억,,179898,N,N,0,N,00,N
|
|
20230920,120727,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8060,130,2,1.64,489251330,60966,50.38,7880,8220,7740,10300,5560,7930,8025.08,2.29,0,-14141,8436,8182,7736,7482,7036,8310,7610,39,2370,500,5230,10,1,7862472,634,-2.94,1.61,12,0.78,-2745.00,5014.00,13816,20221129,-41.66,4635,20230727,73.89,10382,-22.37,20230118,4635,73.89,20230727,8970,-10.14,20230628,332,2327.71,20230424,0.00,N,139050,500,39 억,,179898,N,N,0,N,00,N
|
|
20230920,110735,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,8130,200,2,2.52,283949170,35768,29.56,7880,8160,7740,10300,5560,7930,7938.65,2.29,0,-6905,8436,8182,7736,7482,7036,8310,7610,39,2370,500,5230,10,1,7862472,639,-2.96,1.62,12,0.45,-2745.00,5014.00,13816,20221129,-41.16,4635,20230727,75.40,10382,-21.69,20230118,4635,75.40,20230727,8970,-9.36,20230628,332,2348.80,20230424,0.00,N,139050,500,39 억,,179898,N,N,0,N,00,N
|
|
20230920,100720,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7890,-40,5,-0.50,133103190,16943,14.00,7880,7990,7740,10300,5560,7930,7855.67,2.29,0,-3663,8436,8182,7736,7482,7036,8310,7610,39,2370,500,5230,10,1,7862472,620,-2.87,1.57,12,0.22,-2745.00,5014.00,13816,20221129,-42.89,4635,20230727,70.23,10382,-24.00,20230118,4635,70.23,20230727,8970,-12.04,20230628,332,2276.51,20230424,0.00,N,139050,500,39 억,,179898,N,N,0,N,00,N
|
|
20230920,090729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7980,50,2,0.63,40736920,5150,4.26,7880,7990,7760,10300,5560,7930,7909.84,2.29,0,-1934,8436,8182,7736,7482,7036,8310,7610,39,2370,500,5230,10,1,7862472,627,-2.91,1.59,12,0.07,-2745.00,5014.00,13816,20221129,-42.24,4635,20230727,72.17,10382,-23.14,20230118,4635,72.17,20230727,8970,-11.04,20230628,332,2303.61,20230424,0.00,N,139050,500,39 억,,179898,N,N,0,N,00,N
|
|
20230919,160726,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7930,380,2,5.03,909307150,119657,244.51,7490,7990,7290,9810,5290,7550,7597.05,2.19,0,6095,7843,7696,7563,7416,7283,7630,7350,39,2260,500,4980,10,1,7862472,623,-2.89,1.58,12,1.52,-2745.00,5014.00,13816,20221129,-42.60,4635,20230727,71.09,10382,-23.62,20230118,4635,71.09,20230727,8970,-11.59,20230628,332,2288.55,20230424,0.00,N,139050,500,39 억,,172578,N,N,0,N,00,N
|
|
20230919,150728,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7970,420,2,5.56,852383620,112492,229.87,7490,7990,7290,9810,5290,7550,7577.28,2.19,0,5952,7843,7696,7563,7416,7283,7630,7350,39,2260,500,4980,10,1,7862472,627,-2.90,1.59,12,1.43,-2745.00,5014.00,13816,20221129,-42.31,4635,20230727,71.95,10382,-23.23,20230118,4635,71.95,20230727,8970,-11.15,20230628,332,2300.60,20230424,0.00,N,139050,500,39 억,,172578,N,N,0,N,00,N
|
|
20230919,140727,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7680,130,2,1.72,568826690,76431,156.18,7490,7730,7290,9810,5290,7550,7442.36,2.19,0,7903,7843,7696,7563,7416,7283,7630,7350,39,2260,500,4980,10,1,7862472,604,-2.80,1.53,12,0.97,-2745.00,5014.00,13816,20221129,-44.41,4635,20230727,65.70,10382,-26.03,20230118,4635,65.70,20230727,8970,-14.38,20230628,332,2213.25,20230424,0.00,N,139050,500,39 억,,172578,N,N,0,N,00,N
|
|
20230919,130714,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7640,90,2,1.19,471465450,63762,130.29,7490,7640,7290,9810,5290,7550,7394.14,2.19,0,11530,7843,7696,7563,7416,7283,7630,7350,39,2260,500,4980,10,1,7862472,601,-2.78,1.52,12,0.81,-2745.00,5014.00,13816,20221129,-44.70,4635,20230727,64.83,10382,-26.41,20230118,4635,64.83,20230727,8970,-14.83,20230628,332,2201.20,20230424,0.00,N,139050,500,39 억,,172578,N,N,0,N,00,N
|
|
20230919,120732,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7370,-180,5,-2.38,315195240,42837,87.53,7490,7550,7290,9810,5290,7550,7358.01,2.19,0,6017,7843,7696,7563,7416,7283,7630,7350,39,2260,500,4980,10,1,7862472,579,-2.68,1.47,12,0.54,-2745.00,5014.00,13816,20221129,-46.66,4635,20230727,59.01,10382,-29.01,20230118,4635,59.01,20230727,8970,-17.84,20230628,332,2119.88,20230424,0.00,N,139050,500,39 억,,172578,N,N,0,N,00,N
|
|
20230919,110733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7320,-230,5,-3.05,210084130,28538,58.31,7490,7550,7300,9810,5290,7550,7361.56,2.19,0,3530,7843,7696,7563,7416,7283,7630,7350,39,2260,500,4980,10,1,7862472,576,-2.67,1.46,12,0.36,-2745.00,5014.00,13816,20221129,-47.02,4635,20230727,57.93,10382,-29.49,20230118,4635,57.93,20230727,8970,-18.39,20230628,332,2104.82,20230424,0.00,N,139050,500,39 억,,172578,N,N,0,N,00,N
|
|
20230919,100727,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7400,-150,5,-1.99,113082290,15287,31.24,7490,7550,7350,9810,5290,7550,7397.28,2.19,0,1274,7843,7696,7563,7416,7283,7630,7350,39,2260,500,4980,10,1,7862472,582,-2.70,1.48,12,0.19,-2745.00,5014.00,13816,20221129,-46.44,4635,20230727,59.65,10382,-28.72,20230118,4635,59.65,20230727,8970,-17.50,20230628,332,2128.92,20230424,0.00,N,139050,500,39 억,,172578,N,N,0,N,00,N
|
|
20230919,090723,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7550,0,3,0.00,5845960,775,1.58,7490,7550,7490,9810,5290,7550,7543.17,2.19,0,-443,7843,7696,7563,7416,7283,7630,7350,39,2260,500,4980,10,1,7862472,594,-2.75,1.51,12,0.01,-2745.00,5014.00,13816,20221129,-45.35,4635,20230727,62.89,10382,-27.28,20230118,4635,62.89,20230727,8970,-15.83,20230628,332,2174.10,20230424,0.00,N,139050,500,39 억,,172578,N,N,0,N,00,N
|
|
20230918,160726,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7550,-160,5,-2.08,368784000,48895,29.03,7590,7710,7430,10020,5400,7710,7542.37,2.35,0,-11618,8276,7992,7526,7242,6776,8135,7385,39,2310,500,5080,10,1,7862472,594,-2.75,1.51,12,0.62,-2745.00,5014.00,13816,20221129,-45.35,4635,20230727,62.89,10382,-27.28,20230118,4635,62.89,20230727,8970,-15.83,20230628,332,2174.10,20230424,0.00,N,139050,500,39 억,,184673,N,N,0,N,00,N
|
|
20230918,150724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7510,-200,5,-2.59,363149430,48146,28.58,7590,7710,7430,10020,5400,7710,7542.67,2.35,0,-11416,8276,7992,7526,7242,6776,8135,7385,39,2310,500,5080,10,1,7862472,590,-2.74,1.50,12,0.61,-2745.00,5014.00,13816,20221129,-45.64,4635,20230727,62.03,10382,-27.66,20230118,4635,62.03,20230727,8970,-16.28,20230628,332,2162.05,20230424,0.00,N,139050,500,39 억,,184673,N,N,0,N,00,N
|
|
20230918,140743,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7520,-190,5,-2.46,320101480,42414,25.18,7590,7710,7430,10020,5400,7710,7547.07,2.35,0,-9178,8276,7992,7526,7242,6776,8135,7385,39,2310,500,5080,10,1,7862472,591,-2.74,1.50,12,0.54,-2745.00,5014.00,13816,20221129,-45.57,4635,20230727,62.24,10382,-27.57,20230118,4635,62.24,20230727,8970,-16.16,20230628,332,2165.06,20230424,0.00,N,139050,500,39 억,,184673,N,N,0,N,00,N
|
|
20230918,130726,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7570,-140,5,-1.82,249426090,33035,19.61,7590,7710,7430,10020,5400,7710,7550.36,2.35,0,-8491,8276,7992,7526,7242,6776,8135,7385,39,2310,500,5080,10,1,7862472,595,-2.76,1.51,12,0.42,-2745.00,5014.00,13816,20221129,-45.21,4635,20230727,63.32,10382,-27.09,20230118,4635,63.32,20230727,8970,-15.61,20230628,332,2180.12,20230424,0.00,N,139050,500,39 억,,184673,N,N,0,N,00,N
|
|
20230918,120727,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7520,-190,5,-2.46,221650430,29361,17.43,7590,7710,7430,10020,5400,7710,7549.14,2.35,0,-7212,8276,7992,7526,7242,6776,8135,7385,39,2310,500,5080,10,1,7862472,591,-2.74,1.50,12,0.37,-2745.00,5014.00,13816,20221129,-45.57,4635,20230727,62.24,10382,-27.57,20230118,4635,62.24,20230727,8970,-16.16,20230628,332,2165.06,20230424,0.00,N,139050,500,39 억,,184673,N,N,0,N,00,N
|
|
20230918,110718,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7550,-160,5,-2.08,210314850,27848,16.53,7590,7710,7430,10020,5400,7710,7552.24,2.35,0,-7335,8276,7992,7526,7242,6776,8135,7385,39,2310,500,5080,10,1,7862472,594,-2.75,1.51,12,0.35,-2745.00,5014.00,13816,20221129,-45.35,4635,20230727,62.89,10382,-27.28,20230118,4635,62.89,20230727,8970,-15.83,20230628,332,2174.10,20230424,0.00,N,139050,500,39 억,,184673,N,N,0,N,00,N
|
|
20230918,100713,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7460,-250,5,-3.24,169323980,22379,13.29,7590,7710,7430,10020,5400,7710,7566.20,2.35,0,-5656,8276,7992,7526,7242,6776,8135,7385,39,2310,500,5080,10,1,7862472,587,-2.72,1.49,12,0.28,-2745.00,5014.00,13816,20221129,-46.00,4635,20230727,60.95,10382,-28.14,20230118,4635,60.95,20230727,8970,-16.83,20230628,332,2146.99,20230424,0.00,N,139050,500,39 억,,184673,N,N,0,N,00,N
|
|
20230918,090717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7670,-40,5,-0.52,29317520,3840,2.28,7590,7710,7550,10020,5400,7710,7634.77,2.35,0,811,8276,7992,7526,7242,6776,8135,7385,39,2310,500,5080,10,1,7862472,603,-2.79,1.53,12,0.05,-2745.00,5014.00,13816,20221129,-44.48,4635,20230727,65.48,10382,-26.12,20230118,4635,65.48,20230727,8970,-14.49,20230628,332,2210.24,20230424,0.00,N,139050,500,39 억,,184673,N,N,0,N,00,N
|
|
20230915,160722,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7710,520,2,7.23,1269466760,168249,263.42,7190,7810,7060,9340,5040,7190,7545.13,2.09,0,17908,7616,7402,7206,6992,6796,7305,6895,39,2150,500,4740,10,1,7862472,606,-2.81,1.54,12,2.14,-2745.00,5014.00,13816,20221129,-44.20,4635,20230727,66.34,10382,-25.74,20230118,4635,66.34,20230727,8970,-14.05,20230628,332,2222.29,20230424,0.00,N,139050,500,39 억,,164548,N,N,0,N,00,N
|
|
20230915,150722,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7720,530,2,7.37,1214269550,161105,252.23,7190,7810,7060,9340,5040,7190,7537.13,2.09,0,18094,7616,7402,7206,6992,6796,7305,6895,39,2150,500,4740,10,1,7862472,607,-2.81,1.54,12,2.05,-2745.00,5014.00,13816,20221129,-44.12,4635,20230727,66.56,10382,-25.64,20230118,4635,66.56,20230727,8970,-13.94,20230628,332,2225.30,20230424,0.00,N,139050,500,39 억,,164548,N,N,0,N,00,N
|
|
20230915,140721,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7620,430,2,5.98,1137207610,151041,236.47,7190,7810,7060,9340,5040,7190,7529.13,2.09,0,17846,7616,7402,7206,6992,6796,7305,6895,39,2150,500,4740,10,1,7862472,599,-2.78,1.52,12,1.92,-2745.00,5014.00,13816,20221129,-44.85,4635,20230727,64.40,10382,-26.60,20230118,4635,64.40,20230727,8970,-15.05,20230628,332,2195.18,20230424,0.00,N,139050,500,39 억,,164548,N,N,0,N,00,N
|
|
20230915,130715,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7580,390,2,5.42,991993870,131992,206.65,7190,7810,7060,9340,5040,7190,7515.56,2.09,0,16957,7616,7402,7206,6992,6796,7305,6895,39,2150,500,4740,10,1,7862472,596,-2.76,1.51,12,1.68,-2745.00,5014.00,13816,20221129,-45.14,4635,20230727,63.54,10382,-26.99,20230118,4635,63.54,20230727,8970,-15.50,20230628,332,2183.13,20230424,0.00,N,139050,500,39 억,,164548,N,N,0,N,00,N
|
|
20230915,120723,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7710,520,2,7.23,876557510,116757,182.80,7190,7810,7060,9340,5040,7190,7507.54,2.09,0,14287,7616,7402,7206,6992,6796,7305,6895,39,2150,500,4740,10,1,7862472,606,-2.81,1.54,12,1.48,-2745.00,5014.00,13816,20221129,-44.20,4635,20230727,66.34,10382,-25.74,20230118,4635,66.34,20230727,8970,-14.05,20230628,332,2222.29,20230424,0.00,N,139050,500,39 억,,164548,N,N,0,N,00,N
|
|
20230915,110728,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7660,470,2,6.54,543266190,73520,115.11,7190,7710,7060,9340,5040,7190,7389.37,2.09,0,9336,7616,7402,7206,6992,6796,7305,6895,39,2150,500,4740,10,1,7862472,602,-2.79,1.53,12,0.94,-2745.00,5014.00,13816,20221129,-44.56,4635,20230727,65.26,10382,-26.22,20230118,4635,65.26,20230727,8970,-14.60,20230628,332,2207.23,20230424,0.00,N,139050,500,39 억,,164548,N,N,0,N,00,N
|
|
20230915,100725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7280,90,2,1.25,212519720,29355,45.96,7190,7380,7060,9340,5040,7190,7239.64,2.09,0,-185,7616,7402,7206,6992,6796,7305,6895,39,2150,500,4740,10,1,7862472,572,-2.65,1.45,12,0.37,-2745.00,5014.00,13816,20221129,-47.31,4635,20230727,57.07,10382,-29.88,20230118,4635,57.07,20230727,8970,-18.84,20230628,332,2092.77,20230424,0.00,N,139050,500,39 억,,164548,N,N,0,N,00,N
|
|
20230915,090715,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7170,-20,5,-0.28,8092160,1138,1.78,7190,7190,7100,9340,5040,7190,7110.86,2.09,0,432,7616,7402,7206,6992,6796,7305,6895,39,2150,500,4740,10,1,7862472,564,-2.61,1.43,12,0.01,-2745.00,5014.00,13816,20221129,-48.10,4635,20230727,54.69,10382,-30.94,20230118,4635,54.69,20230727,8970,-20.07,20230628,332,2059.64,20230424,0.00,N,139050,500,39 억,,164548,N,N,0,N,00,N
|
|
20230914,160724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7190,-160,5,-2.18,459543120,63868,138.03,7400,7420,7010,9550,5150,7350,7195.20,2.18,0,-8875,7556,7452,7266,7162,6976,7505,7215,39,2200,500,4850,10,1,7862472,565,-2.62,1.43,12,0.81,-2745.00,5014.00,13816,20221129,-47.96,4635,20230727,55.12,10382,-30.75,20230118,4635,55.12,20230727,8970,-19.84,20230628,332,2065.66,20230424,0.00,N,139050,500,39 억,,171586,N,N,0,N,00,N
|
|
20230914,150704,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7150,-200,5,-2.72,437878150,60852,131.51,7400,7420,7010,9550,5150,7350,7195.79,2.18,0,-9119,7556,7452,7266,7162,6976,7505,7215,39,2200,500,4850,10,1,7862472,562,-2.60,1.43,12,0.77,-2745.00,5014.00,13816,20221129,-48.25,4635,20230727,54.26,10382,-31.13,20230118,4635,54.26,20230727,8970,-20.29,20230628,332,2053.61,20230424,0.00,N,139050,500,39 억,,171586,N,N,0,N,00,N
|
|
20230914,140717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7090,-260,5,-3.54,387140570,53706,116.07,7400,7420,7010,9550,5150,7350,7208.52,2.18,0,-8722,7556,7452,7266,7162,6976,7505,7215,39,2200,500,4850,10,1,7862472,557,-2.58,1.41,12,0.68,-2745.00,5014.00,13816,20221129,-48.68,4635,20230727,52.97,10382,-31.71,20230118,4635,52.97,20230727,8970,-20.96,20230628,332,2035.54,20230424,0.00,N,139050,500,39 억,,171586,N,N,0,N,00,N
|
|
20230914,130701,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7080,-270,5,-3.67,353274880,48920,105.72,7400,7420,7010,9550,5150,7350,7221.48,2.18,0,-7376,7556,7452,7266,7162,6976,7505,7215,39,2200,500,4850,10,1,7862472,557,-2.58,1.41,12,0.62,-2745.00,5014.00,13816,20221129,-48.76,4635,20230727,52.75,10382,-31.81,20230118,4635,52.75,20230727,8970,-21.07,20230628,332,2032.53,20230424,0.00,N,139050,500,39 억,,171586,N,N,0,N,00,N
|
|
20230914,120712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7200,-150,5,-2.04,206621090,28283,61.12,7400,7420,7190,9550,5150,7350,7305.49,2.18,0,-5739,7556,7452,7266,7162,6976,7505,7215,39,2200,500,4850,10,1,7862472,566,-2.62,1.44,12,0.36,-2745.00,5014.00,13816,20221129,-47.89,4635,20230727,55.34,10382,-30.65,20230118,4635,55.34,20230727,8970,-19.73,20230628,332,2068.67,20230424,0.00,N,139050,500,39 억,,171586,N,N,0,N,00,N
|
|
20230914,110705,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7210,-140,5,-1.90,187330770,25607,55.34,7400,7420,7200,9550,5150,7350,7315.61,2.18,0,-5355,7556,7452,7266,7162,6976,7505,7215,39,2200,500,4850,10,1,7862472,567,-2.63,1.44,12,0.33,-2745.00,5014.00,13816,20221129,-47.81,4635,20230727,55.56,10382,-30.55,20230118,4635,55.56,20230727,8970,-19.62,20230628,332,2071.69,20230424,0.00,N,139050,500,39 억,,171586,N,N,0,N,00,N
|
|
20230914,100659,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7420,70,2,0.95,52210670,7076,15.29,7400,7420,7320,9550,5150,7350,7378.56,2.18,0,-455,7556,7452,7266,7162,6976,7505,7215,39,2200,500,4850,10,1,7862472,583,-2.70,1.48,12,0.09,-2745.00,5014.00,13816,20221129,-46.29,4635,20230727,60.09,10382,-28.53,20230118,4635,60.09,20230727,8970,-17.28,20230628,332,2134.94,20230424,0.00,N,139050,500,39 억,,171586,N,N,0,N,00,N
|
|
20230914,090712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7320,-30,5,-0.41,18825550,2557,5.53,7400,7420,7320,9550,5150,7350,7362.36,2.18,0,-646,7556,7452,7266,7162,6976,7505,7215,39,2200,500,4850,10,1,7862472,576,-2.67,1.46,12,0.03,-2745.00,5014.00,13816,20221129,-47.02,4635,20230727,57.93,10382,-29.49,20230118,4635,57.93,20230727,8970,-18.39,20230628,332,2104.82,20230424,0.00,N,139050,500,39 억,,171586,N,N,0,N,00,N
|
|
20230913,160717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7350,220,2,3.09,332640420,45873,48.59,7100,7370,7080,9260,5000,7130,7251.31,2.02,0,12393,7416,7272,7076,6932,6736,7175,6835,39,2130,500,4700,10,1,7862472,578,-2.68,1.47,12,0.58,-2745.00,5014.00,13816,20221129,-46.80,4635,20230727,58.58,10382,-29.20,20230118,4635,58.58,20230727,8970,-18.06,20230628,332,2113.86,20230424,0.00,N,139050,500,39 억,,158601,N,N,0,N,00,N
|
|
20230913,150711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7340,210,2,2.95,305889090,42230,44.73,7100,7370,7080,9260,5000,7130,7243.41,2.02,0,12566,7416,7272,7076,6932,6736,7175,6835,39,2130,500,4700,10,1,7862472,577,-2.67,1.46,12,0.54,-2745.00,5014.00,13816,20221129,-46.87,4635,20230727,58.36,10382,-29.30,20230118,4635,58.36,20230727,8970,-18.17,20230628,332,2110.84,20230424,0.00,N,139050,500,39 억,,158601,N,N,0,N,00,N
|
|
20230913,140716,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7260,130,2,1.82,239853610,33188,35.15,7100,7370,7080,9260,5000,7130,7227.12,2.02,0,12708,7416,7272,7076,6932,6736,7175,6835,39,2130,500,4700,10,1,7862472,571,-2.64,1.45,12,0.42,-2745.00,5014.00,13816,20221129,-47.45,4635,20230727,56.63,10382,-30.07,20230118,4635,56.63,20230727,8970,-19.06,20230628,332,2086.75,20230424,0.00,N,139050,500,39 억,,158601,N,N,0,N,00,N
|
|
20230913,130655,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7310,180,2,2.52,219403450,30379,32.18,7100,7370,7080,9260,5000,7130,7222.21,2.02,0,12342,7416,7272,7076,6932,6736,7175,6835,39,2130,500,4700,10,1,7862472,575,-2.66,1.46,12,0.39,-2745.00,5014.00,13816,20221129,-47.09,4635,20230727,57.71,10382,-29.59,20230118,4635,57.71,20230727,8970,-18.51,20230628,332,2101.81,20230424,0.00,N,139050,500,39 억,,158601,N,N,0,N,00,N
|
|
20230913,120713,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7250,120,2,1.68,148345990,20617,21.84,7100,7370,7080,9260,5000,7130,7195.32,2.02,0,7809,7416,7272,7076,6932,6736,7175,6835,39,2130,500,4700,10,1,7862472,570,-2.64,1.45,12,0.26,-2745.00,5014.00,13816,20221129,-47.52,4635,20230727,56.42,10382,-30.17,20230118,4635,56.42,20230727,8970,-19.18,20230628,332,2083.73,20230424,0.00,N,139050,500,39 억,,158601,N,N,0,N,00,N
|
|
20230913,110713,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7150,20,2,0.28,99288270,13816,14.63,7100,7370,7080,9260,5000,7130,7186.47,2.02,0,2573,7416,7272,7076,6932,6736,7175,6835,39,2130,500,4700,10,1,7862472,562,-2.60,1.43,12,0.18,-2745.00,5014.00,13816,20221129,-48.25,4635,20230727,54.26,10382,-31.13,20230118,4635,54.26,20230727,8970,-20.29,20230628,332,2053.61,20230424,0.00,N,139050,500,39 억,,158601,N,N,0,N,00,N
|
|
20230913,100705,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7180,50,2,0.70,68821090,9567,10.13,7100,7370,7080,9260,5000,7130,7193.59,2.02,0,2127,7416,7272,7076,6932,6736,7175,6835,39,2130,500,4700,10,1,7862472,565,-2.62,1.43,12,0.12,-2745.00,5014.00,13816,20221129,-48.03,4635,20230727,54.91,10382,-30.84,20230118,4635,54.91,20230727,8970,-19.96,20230628,332,2062.65,20230424,0.00,N,139050,500,39 억,,158601,N,N,0,N,00,N
|
|
20230913,090658,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7130,0,3,0.00,5315670,748,0.79,7100,7130,7080,9260,5000,7130,7106.51,2.02,0,50,7416,7272,7076,6932,6736,7175,6835,39,2130,500,4700,10,1,7862472,561,-2.60,1.42,12,0.01,-2745.00,5014.00,13816,20221129,-48.39,4635,20230727,53.83,10382,-31.32,20230118,4635,53.83,20230727,8970,-20.51,20230628,332,2047.59,20230424,0.00,N,139050,500,39 억,,158601,N,N,0,N,00,N
|
|
20230912,160655,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7130,40,2,0.56,664073310,94268,117.06,7190,7220,6880,9210,4970,7090,7043.60,1.85,0,13471,7630,7360,7180,6910,6730,7270,6820,39,2120,500,4670,10,1,7862472,561,-2.60,1.42,12,1.20,-2745.00,5014.00,13816,20221129,-48.39,4635,20230727,53.83,10382,-31.32,20230118,4635,53.83,20230727,8970,-20.51,20230628,332,2047.59,20230424,0.00,N,139050,500,39 억,,145482,N,N,0,N,00,N
|
|
20230912,150704,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7210,120,2,1.69,603563830,85830,106.58,7190,7220,6880,9210,4970,7090,7032.08,1.85,0,13329,7630,7360,7180,6910,6730,7270,6820,39,2120,500,4670,10,1,7862472,567,-2.63,1.44,12,1.09,-2745.00,5014.00,13816,20221129,-47.81,4635,20230727,55.56,10382,-30.55,20230118,4635,55.56,20230727,8970,-19.62,20230628,332,2071.69,20230424,0.00,N,139050,500,39 억,,145482,N,N,0,N,00,N
|
|
20230912,140701,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7040,-50,5,-0.71,472476020,67473,83.79,7190,7220,6880,9210,4970,7090,7002.43,1.85,0,9954,7630,7360,7180,6910,6730,7270,6820,39,2120,500,4670,10,1,7862472,554,-2.56,1.40,12,0.86,-2745.00,5014.00,13816,20221129,-49.04,4635,20230727,51.89,10382,-32.19,20230118,4635,51.89,20230727,8970,-21.52,20230628,332,2020.48,20230424,0.00,N,139050,500,39 억,,145482,N,N,0,N,00,N
|
|
20230912,130655,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6990,-100,5,-1.41,425659650,60806,75.51,7190,7220,6880,9210,4970,7090,7000.28,1.85,0,12628,7630,7360,7180,6910,6730,7270,6820,39,2120,500,4670,10,1,7862472,550,-2.55,1.39,12,0.77,-2745.00,5014.00,13816,20221129,-49.41,4635,20230727,50.81,10382,-32.67,20230118,4635,50.81,20230727,8970,-22.07,20230628,332,2005.42,20230424,0.00,N,139050,500,39 억,,145482,N,N,0,N,00,N
|
|
20230912,120651,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6960,-130,5,-1.83,324546270,46204,57.38,7190,7220,6930,9210,4970,7090,7024.19,1.85,0,7264,7630,7360,7180,6910,6730,7270,6820,39,2120,500,4670,10,1,7862472,547,-2.54,1.39,12,0.59,-2745.00,5014.00,13816,20221129,-49.62,4635,20230727,50.16,10382,-32.96,20230118,4635,50.16,20230727,8970,-22.41,20230628,332,1996.39,20230424,0.00,N,139050,500,39 억,,145482,N,N,0,N,00,N
|
|
20230912,110658,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7000,-90,5,-1.27,155352010,21933,27.24,7190,7220,7000,9210,4970,7090,7083.02,1.85,0,1642,7630,7360,7180,6910,6730,7270,6820,39,2120,500,4670,10,1,7862472,550,-2.55,1.40,12,0.28,-2745.00,5014.00,13816,20221129,-49.33,4635,20230727,51.02,10382,-32.58,20230118,4635,51.02,20230727,8970,-21.96,20230628,332,2008.43,20230424,0.00,N,139050,500,39 억,,145482,N,N,0,N,00,N
|
|
20230912,100652,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7080,-10,5,-0.14,91297310,12828,15.93,7190,7220,7040,9210,4970,7090,7117.05,1.85,0,559,7630,7360,7180,6910,6730,7270,6820,39,2120,500,4670,10,1,7862472,557,-2.58,1.41,12,0.16,-2745.00,5014.00,13816,20221129,-48.76,4635,20230727,52.75,10382,-31.81,20230118,4635,52.75,20230727,8970,-21.07,20230628,332,2032.53,20230424,0.00,N,139050,500,39 억,,145482,N,N,0,N,00,N
|
|
20230912,090708,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7100,10,2,0.14,17638840,2475,3.07,7190,7190,7070,9210,4970,7090,7126.95,1.85,0,-572,7630,7360,7180,6910,6730,7270,6820,39,2120,500,4670,10,1,7862472,558,-2.59,1.42,12,0.03,-2745.00,5014.00,13816,20221129,-48.61,4635,20230727,53.18,10382,-31.61,20230118,4635,53.18,20230727,8970,-20.85,20230628,332,2038.55,20230424,0.00,N,139050,500,39 억,,145482,N,N,0,N,00,N
|
|
20230911,160651,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7090,-260,5,-3.54,569545470,79047,71.18,7350,7450,7000,9550,5150,7350,7205.51,2.04,0,-15371,7783,7566,7343,7126,6903,7675,7235,39,2200,500,4850,10,1,7862472,557,-2.58,1.41,12,1.01,-2745.00,5014.00,13816,20221129,-48.68,4635,20230727,52.97,10382,-31.71,20230118,4635,52.97,20230727,8970,-20.96,20230628,332,2035.54,20230424,0.00,N,139050,500,39 억,,160603,N,N,0,N,00,N
|
|
20230911,150656,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7180,-170,5,-2.31,551318890,76486,68.87,7350,7450,7000,9550,5150,7350,7208.10,2.04,0,-15046,7783,7566,7343,7126,6903,7675,7235,39,2200,500,4850,10,1,7862472,565,-2.62,1.43,12,0.97,-2745.00,5014.00,13816,20221129,-48.03,4635,20230727,54.91,10382,-30.84,20230118,4635,54.91,20230727,8970,-19.96,20230628,332,2062.65,20230424,0.00,N,139050,500,39 억,,160603,N,N,0,N,00,N
|
|
20230911,140706,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7210,-140,5,-1.90,529864150,73484,66.17,7350,7450,7000,9550,5150,7350,7210.61,2.04,0,-13930,7783,7566,7343,7126,6903,7675,7235,39,2200,500,4850,10,1,7862472,567,-2.63,1.44,12,0.93,-2745.00,5014.00,13816,20221129,-47.81,4635,20230727,55.56,10382,-30.55,20230118,4635,55.56,20230727,8970,-19.62,20230628,332,2071.69,20230424,0.00,N,139050,500,39 억,,160603,N,N,0,N,00,N
|
|
20230911,130641,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7080,-270,5,-3.67,469677630,64958,58.49,7350,7450,7070,9550,5150,7350,7230.48,2.04,0,-13282,7783,7566,7343,7126,6903,7675,7235,39,2200,500,4850,10,1,7862472,557,-2.58,1.41,12,0.83,-2745.00,5014.00,13816,20221129,-48.76,4635,20230727,52.75,10382,-31.81,20230118,4635,52.75,20230727,8970,-21.07,20230628,332,2032.53,20230424,0.00,N,139050,500,39 억,,160603,N,N,0,N,00,N
|
|
20230911,120652,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7070,-280,5,-3.81,442803940,61166,55.08,7350,7450,7070,9550,5150,7350,7239.38,2.04,0,-12708,7783,7566,7343,7126,6903,7675,7235,39,2200,500,4850,10,1,7862472,556,-2.58,1.41,12,0.78,-2745.00,5014.00,13816,20221129,-48.83,4635,20230727,52.54,10382,-31.90,20230118,4635,52.54,20230727,8970,-21.18,20230628,332,2029.52,20230424,0.00,N,139050,500,39 억,,160603,N,N,0,N,00,N
|
|
20230911,110641,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7260,-90,5,-1.22,370882440,51070,45.99,7350,7450,7070,9550,5150,7350,7262.24,2.04,0,-12628,7783,7566,7343,7126,6903,7675,7235,39,2200,500,4850,10,1,7862472,571,-2.64,1.45,12,0.65,-2745.00,5014.00,13816,20221129,-47.45,4635,20230727,56.63,10382,-30.07,20230118,4635,56.63,20230727,8970,-19.06,20230628,332,2086.75,20230424,0.00,N,139050,500,39 억,,160603,N,N,0,N,00,N
|
|
20230911,100642,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7210,-140,5,-1.90,281394300,38528,34.69,7350,7450,7160,9550,5150,7350,7303.63,2.04,0,-11963,7783,7566,7343,7126,6903,7675,7235,39,2200,500,4850,10,1,7862472,567,-2.63,1.44,12,0.49,-2745.00,5014.00,13816,20221129,-47.81,4635,20230727,55.56,10382,-30.55,20230118,4635,55.56,20230727,8970,-19.62,20230628,332,2071.69,20230424,0.00,N,139050,500,39 억,,160603,N,N,0,N,00,N
|
|
20230911,090639,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7350,0,3,0.00,50118390,6825,6.15,7350,7450,7250,9550,5150,7350,7343.35,2.04,0,-1457,7783,7566,7343,7126,6903,7675,7235,39,2200,500,4850,10,1,7862472,578,-2.68,1.47,12,0.09,-2745.00,5014.00,13816,20221129,-46.80,4635,20230727,58.58,10382,-29.20,20230118,4635,58.58,20230727,8970,-18.06,20230628,332,2113.86,20230424,0.00,N,139050,500,39 억,,160603,N,N,0,N,00,N
|
|
20230908,160655,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7350,20,2,0.27,793058700,108620,22.11,7340,7560,7120,9520,5140,7330,7301.15,1.94,0,8348,8283,7806,7373,6896,6463,8045,7135,39,2190,500,4830,10,1,7862472,578,-2.68,1.47,12,1.38,-2745.00,5014.00,13816,20221129,-46.80,4635,20230727,58.58,10382,-29.20,20230118,4635,58.58,20230727,8970,-18.06,20230628,332,2113.86,20230424,0.00,N,139050,500,39 억,,152230,N,N,0,N,00,N
|
|
20230908,150655,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7270,-60,5,-0.82,730930880,100166,20.39,7340,7560,7120,9520,5140,7330,7297.19,1.94,0,9366,8283,7806,7373,6896,6463,8045,7135,39,2190,500,4830,10,1,7862472,572,-2.65,1.45,12,1.27,-2745.00,5014.00,13816,20221129,-47.38,4635,20230727,56.85,10382,-29.97,20230118,4635,56.85,20230727,8970,-18.95,20230628,332,2089.76,20230424,0.00,N,139050,500,39 억,,152230,N,N,0,N,00,N
|
|
20230908,140649,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7170,-160,5,-2.18,685437060,93844,19.10,7340,7560,7120,9520,5140,7330,7304.00,1.94,0,10346,8283,7806,7373,6896,6463,8045,7135,39,2190,500,4830,10,1,7862472,564,-2.61,1.43,12,1.19,-2745.00,5014.00,13816,20221129,-48.10,4635,20230727,54.69,10382,-30.94,20230118,4635,54.69,20230727,8970,-20.07,20230628,332,2059.64,20230424,0.00,N,139050,500,39 억,,152230,N,N,0,N,00,N
|
|
20230908,130656,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7140,-190,5,-2.59,654721850,89560,18.23,7340,7560,7120,9520,5140,7330,7310.42,1.94,0,9808,8283,7806,7373,6896,6463,8045,7135,39,2190,500,4830,10,1,7862472,561,-2.60,1.42,12,1.14,-2745.00,5014.00,13816,20221129,-48.32,4635,20230727,54.05,10382,-31.23,20230118,4635,54.05,20230727,8970,-20.40,20230628,332,2050.60,20230424,0.00,N,139050,500,39 억,,152230,N,N,0,N,00,N
|
|
20230908,120703,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7160,-170,5,-2.32,576584260,78646,16.01,7340,7560,7120,9520,5140,7330,7331.39,1.94,0,8547,8283,7806,7373,6896,6463,8045,7135,39,2190,500,4830,10,1,7862472,563,-2.61,1.43,12,1.00,-2745.00,5014.00,13816,20221129,-48.18,4635,20230727,54.48,10382,-31.03,20230118,4635,54.48,20230727,8970,-20.18,20230628,332,2056.63,20230424,0.00,N,139050,500,39 억,,152230,N,N,0,N,00,N
|
|
20230908,110701,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7220,-110,5,-1.50,497688480,67639,13.77,7340,7560,7220,9520,5140,7330,7358.02,1.94,0,7502,8283,7806,7373,6896,6463,8045,7135,39,2190,500,4830,10,1,7862472,568,-2.63,1.44,12,0.86,-2745.00,5014.00,13816,20221129,-47.74,4635,20230727,55.77,10382,-30.46,20230118,4635,55.77,20230727,8970,-19.51,20230628,332,2074.70,20230424,0.00,N,139050,500,39 억,,152230,N,N,0,N,00,N
|
|
20230908,100653,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7320,-10,5,-0.14,387990600,52546,10.70,7340,7560,7260,9520,5140,7330,7383.85,1.94,0,7824,8283,7806,7373,6896,6463,8045,7135,39,2190,500,4830,10,1,7862472,576,-2.67,1.46,12,0.67,-2745.00,5014.00,13816,20221129,-47.02,4635,20230727,57.93,10382,-29.49,20230118,4635,57.93,20230727,8970,-18.39,20230628,332,2104.82,20230424,0.00,N,139050,500,39 억,,152230,N,N,0,N,00,N
|
|
20230908,090656,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7370,40,2,0.55,70224580,9439,1.92,7340,7560,7340,9520,5140,7330,7440.09,1.94,0,-1022,8283,7806,7373,6896,6463,8045,7135,39,2190,500,4830,10,1,7862472,579,-2.68,1.47,12,0.12,-2745.00,5014.00,13816,20221129,-46.66,4635,20230727,59.01,10382,-29.01,20230118,4635,59.01,20230727,8970,-17.84,20230628,332,2119.88,20230424,0.00,N,139050,500,39 억,,152230,N,N,0,N,00,N
|
|
20230907,160647,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7330,190,2,2.66,3630406070,489675,64.22,7300,7850,6940,9280,5000,7140,7414.09,2.22,0,-22389,8666,7902,6836,6072,5006,8285,6455,39,2140,500,4710,10,1,7862472,576,-2.67,1.46,12,6.23,-2745.00,5014.00,13816,20221129,-46.95,4635,20230727,58.14,10382,-29.40,20230118,4635,58.14,20230727,8970,-18.28,20230628,332,2107.83,20230424,0.00,N,139050,500,39 억,,174373,N,N,0,N,00,N
|
|
20230907,150653,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7360,220,2,3.08,3524539300,475188,62.32,7300,7850,6940,9280,5000,7140,7417.15,2.22,0,-22613,8666,7902,6836,6072,5006,8285,6455,39,2140,500,4710,10,1,7862472,579,-2.68,1.47,12,6.04,-2745.00,5014.00,13816,20221129,-46.73,4635,20230727,58.79,10382,-29.11,20230118,4635,58.79,20230727,8970,-17.95,20230628,332,2116.87,20230424,0.00,N,139050,500,39 억,,174373,N,N,0,N,00,N
|
|
20230907,140648,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7210,70,2,0.98,3321405630,447136,58.65,7300,7850,6940,9280,5000,7140,7428.18,2.22,0,-27182,8666,7902,6836,6072,5006,8285,6455,39,2140,500,4710,10,1,7862472,567,-2.63,1.44,12,5.69,-2745.00,5014.00,13816,20221129,-47.81,4635,20230727,55.56,10382,-30.55,20230118,4635,55.56,20230727,8970,-19.62,20230628,332,2071.69,20230424,0.00,N,139050,500,39 억,,174373,N,N,0,N,00,N
|
|
20230907,130647,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7190,50,2,0.70,3212717510,432084,56.67,7300,7850,6940,9280,5000,7140,7435.40,2.22,0,-27352,8666,7902,6836,6072,5006,8285,6455,39,2140,500,4710,10,1,7862472,565,-2.62,1.43,12,5.50,-2745.00,5014.00,13816,20221129,-47.96,4635,20230727,55.12,10382,-30.75,20230118,4635,55.12,20230727,8970,-19.84,20230628,332,2065.66,20230424,0.00,N,139050,500,39 억,,174373,N,N,0,N,00,N
|
|
20230907,120655,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7190,50,2,0.70,3009164080,404113,53.00,7300,7850,6940,9280,5000,7140,7446.35,2.22,0,-27773,8666,7902,6836,6072,5006,8285,6455,39,2140,500,4710,10,1,7862472,565,-2.62,1.43,12,5.14,-2745.00,5014.00,13816,20221129,-47.96,4635,20230727,55.12,10382,-30.75,20230118,4635,55.12,20230727,8970,-19.84,20230628,332,2065.66,20230424,0.00,N,139050,500,39 억,,174373,N,N,0,N,00,N
|
|
20230907,110653,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7170,30,2,0.42,2050156550,274529,36.01,7300,7850,6940,9280,5000,7140,7467.91,2.22,0,-19636,8666,7902,6836,6072,5006,8285,6455,39,2140,500,4710,10,1,7862472,564,-2.61,1.43,12,3.49,-2745.00,5014.00,13816,20221129,-48.10,4635,20230727,54.69,10382,-30.94,20230118,4635,54.69,20230727,8970,-20.07,20230628,332,2059.64,20230424,0.00,N,139050,500,39 억,,174373,N,N,0,N,00,N
|
|
20230907,100651,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7100,-40,5,-0.56,1890449990,252106,33.07,7300,7850,6940,9280,5000,7140,7498.64,2.22,0,-21138,8666,7902,6836,6072,5006,8285,6455,39,2140,500,4710,10,1,7862472,558,-2.59,1.42,12,3.21,-2745.00,5014.00,13816,20221129,-48.61,4635,20230727,53.18,10382,-31.61,20230118,4635,53.18,20230727,8970,-20.85,20230628,332,2038.55,20230424,0.00,N,139050,500,39 억,,174373,N,N,0,N,00,N
|
|
20230907,090701,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7820,680,2,9.52,813080600,105491,13.84,7300,7850,7220,9280,5000,7140,7707.61,2.22,0,-13293,8666,7902,6836,6072,5006,8285,6455,39,2140,500,4710,10,1,7862472,615,-2.85,1.56,12,1.34,-2745.00,5014.00,13816,20221129,-43.40,4635,20230727,68.72,10382,-24.68,20230118,4635,68.72,20230727,8970,-12.82,20230628,332,2255.42,20230424,0.00,N,139050,500,39 억,,174373,N,N,0,N,00,N
|
|
20230906,160648,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7140,1200,2,20.20,5240367130,760874,452.92,5880,7600,5770,7720,4160,5940,6886.93,1.94,0,19168,6346,6142,5806,5602,5266,6245,5705,39,1780,500,3920,10,1,7862472,561,-2.60,1.42,12,9.68,-2745.00,5014.00,13816,20221129,-48.32,4635,20230727,54.05,10382,-31.23,20230118,4635,54.05,20230727,8970,-20.40,20230628,332,2050.60,20230424,0.00,N,139050,500,39 억,,152279,N,N,0,N,00,N
|
|
20230906,150649,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7070,1130,2,19.02,5101384770,741362,441.31,5880,7600,5770,7720,4160,5940,6881.10,1.94,0,18238,6346,6142,5806,5602,5266,6245,5705,39,1780,500,3920,10,1,7862472,556,-2.58,1.41,12,9.43,-2745.00,5014.00,13816,20221129,-48.83,4635,20230727,52.54,10382,-31.90,20230118,4635,52.54,20230727,8970,-21.18,20230628,332,2029.52,20230424,0.00,N,139050,500,39 억,,152279,N,N,0,N,00,N
|
|
20230906,140649,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7030,1090,2,18.35,4503829590,657591,391.44,5880,7600,5770,7720,4160,5940,6848.98,1.94,0,24164,6346,6142,5806,5602,5266,6245,5705,39,1780,500,3920,10,1,7862472,553,-2.56,1.40,12,8.36,-2745.00,5014.00,13816,20221129,-49.12,4635,20230727,51.67,10382,-32.29,20230118,4635,51.67,20230727,8970,-21.63,20230628,332,2017.47,20230424,0.00,N,139050,500,39 억,,152279,N,N,0,N,00,N
|
|
20230906,130643,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7040,1100,2,18.52,4358961640,636965,379.16,5880,7600,5770,7720,4160,5940,6843.33,1.94,0,22902,6346,6142,5806,5602,5266,6245,5705,39,1780,500,3920,10,1,7862472,554,-2.56,1.40,12,8.10,-2745.00,5014.00,13816,20221129,-49.04,4635,20230727,51.89,10382,-32.19,20230118,4635,51.89,20230727,8970,-21.52,20230628,332,2020.48,20230424,0.00,N,139050,500,39 억,,152279,N,N,0,N,00,N
|
|
20230906,120655,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,7040,1100,2,18.52,4039374670,591458,352.07,5880,7600,5770,7720,4160,5940,6829.52,1.94,0,20299,6346,6142,5806,5602,5266,6245,5705,39,1780,500,3920,10,1,7862472,554,-2.56,1.40,12,7.52,-2745.00,5014.00,13816,20221129,-49.04,4635,20230727,51.89,10382,-32.19,20230118,4635,51.89,20230727,8970,-21.52,20230628,332,2020.48,20230424,0.00,N,139050,500,39 억,,152279,N,N,0,N,00,N
|
|
20230906,110657,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6730,790,2,13.30,3729248210,546492,325.31,5880,7600,5770,7720,4160,5940,6823.98,1.94,0,15314,6346,6142,5806,5602,5266,6245,5705,39,1780,500,3920,10,1,7862472,529,-2.45,1.34,12,6.95,-2745.00,5014.00,13816,20221129,-51.29,4635,20230727,45.20,10382,-35.18,20230118,4635,45.20,20230727,8970,-24.97,20230628,332,1927.11,20230424,0.00,N,139050,500,39 억,,152279,N,N,0,N,00,N
|
|
20230906,100635,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6770,830,2,13.97,2717441160,399523,237.82,5880,7600,5770,7720,4160,5940,6801.71,1.94,0,-22832,6346,6142,5806,5602,5266,6245,5705,39,1780,500,3920,10,1,7862472,532,-2.47,1.35,12,5.08,-2745.00,5014.00,13816,20221129,-51.00,4635,20230727,46.06,10382,-34.79,20230118,4635,46.06,20230727,8970,-24.53,20230628,332,1939.16,20230424,0.00,N,139050,500,39 억,,152279,N,N,0,N,00,N
|
|
20230906,090642,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6000,60,2,1.01,49094070,8350,4.97,5880,6000,5770,7720,4160,5940,5879.53,1.94,0,1705,6346,6142,5806,5602,5266,6245,5705,39,1780,500,3920,10,1,7862472,472,-2.19,1.20,12,0.11,-2745.00,5014.00,13816,20221129,-56.57,4635,20230727,29.45,10382,-42.21,20230118,4635,29.45,20230727,8970,-33.11,20230628,332,1707.23,20230424,0.00,N,139050,500,39 억,,152279,N,N,0,N,00,N
|
|
20230905,160642,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5940,440,2,8.00,972795910,167165,255.02,5560,6010,5470,7150,3850,5500,5819.36,1.76,0,12825,5826,5662,5496,5332,5166,5745,5415,39,1650,500,3630,10,1,7862472,467,-2.16,1.18,12,2.13,-2745.00,5014.00,13816,20221129,-57.01,4635,20230727,28.16,10382,-42.79,20230118,4635,28.16,20230727,8970,-33.78,20230628,332,1689.16,20230424,0.00,N,139050,500,39 억,,138566,N,N,0,N,00,N
|
|
20230905,150653,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6000,500,2,9.09,955535280,164261,250.59,5560,6010,5470,7150,3850,5500,5817.18,1.76,0,12091,5826,5662,5496,5332,5166,5745,5415,39,1650,500,3630,10,1,7862472,472,-2.19,1.20,12,2.09,-2745.00,5014.00,13816,20221129,-56.57,4635,20230727,29.45,10382,-42.21,20230118,4635,29.45,20230727,8970,-33.11,20230628,332,1707.23,20230424,0.00,N,139050,500,39 억,,138566,N,N,0,N,00,N
|
|
20230905,140651,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5800,300,2,5.45,688635040,119337,182.05,5560,5940,5470,7150,3850,5500,5770.51,1.76,0,14058,5826,5662,5496,5332,5166,5745,5415,39,1650,500,3630,10,1,7862472,456,-2.11,1.16,12,1.52,-2745.00,5014.00,13816,20221129,-58.02,4635,20230727,25.13,10382,-44.13,20230118,4635,25.13,20230727,8970,-35.34,20230628,332,1646.99,20230424,0.00,N,139050,500,39 억,,138566,N,N,0,N,00,N
|
|
20230905,130633,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5840,340,2,6.18,584034700,101360,154.63,5560,5940,5470,7150,3850,5500,5761.98,1.76,0,14835,5826,5662,5496,5332,5166,5745,5415,39,1650,500,3630,10,1,7862472,459,-2.13,1.16,12,1.29,-2745.00,5014.00,13816,20221129,-57.73,4635,20230727,26.00,10382,-43.75,20230118,4635,26.00,20230727,8970,-34.89,20230628,332,1659.04,20230424,0.00,N,139050,500,39 억,,138566,N,N,0,N,00,N
|
|
20230905,120639,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5880,380,2,6.91,419701140,73224,111.71,5560,5940,5470,7150,3850,5500,5731.74,1.76,0,9994,5826,5662,5496,5332,5166,5745,5415,39,1650,500,3630,10,1,7862472,462,-2.14,1.17,12,0.93,-2745.00,5014.00,13816,20221129,-57.44,4635,20230727,26.86,10382,-43.36,20230118,4635,26.86,20230727,8970,-34.45,20230628,332,1671.08,20230424,0.00,N,139050,500,39 억,,138566,N,N,0,N,00,N
|
|
20230905,110644,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5600,100,2,1.82,102382940,18424,28.11,5560,5600,5470,7150,3850,5500,5557.04,1.76,0,3332,5826,5662,5496,5332,5166,5745,5415,39,1650,500,3630,10,1,7862472,440,-2.04,1.12,12,0.23,-2745.00,5014.00,13816,20221129,-59.47,4635,20230727,20.82,10382,-46.06,20230118,4635,20.82,20230727,8970,-37.57,20230628,332,1586.75,20230424,0.00,N,139050,500,39 억,,138566,N,N,0,N,00,N
|
|
20230905,100634,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5530,30,2,0.55,48516110,8770,13.38,5560,5560,5470,7150,3850,5500,5532.05,1.76,0,-36,5826,5662,5496,5332,5166,5745,5415,39,1650,500,3630,10,1,7862472,435,-2.01,1.10,12,0.11,-2745.00,5014.00,13816,20221129,-59.97,4635,20230727,19.31,10382,-46.73,20230118,4635,19.31,20230727,8970,-38.35,20230628,332,1565.66,20230424,0.00,N,139050,500,39 억,,138566,N,N,0,N,00,N
|
|
20230905,090634,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5560,60,2,1.09,12157720,2191,3.34,5560,5560,5470,7150,3850,5500,5548.94,1.76,0,-16,5826,5662,5496,5332,5166,5745,5415,39,1650,500,3630,10,1,7862472,437,-2.03,1.11,12,0.03,-2745.00,5014.00,13816,20221129,-59.76,4635,20230727,19.96,10382,-46.45,20230118,4635,19.96,20230727,8970,-38.02,20230628,332,1574.70,20230424,0.00,N,139050,500,39 억,,138566,N,N,0,N,00,N
|
|
20230904,160633,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5500,70,2,1.29,361006660,65544,229.39,5380,5660,5330,7050,3810,5430,5507.85,1.75,0,1298,5583,5506,5373,5296,5163,5545,5335,39,1620,500,3580,10,1,7862472,432,-2.00,1.10,12,0.83,-2745.00,5014.00,13816,20221129,-60.19,4635,20230727,18.66,10382,-47.02,20230118,4635,18.66,20230727,8970,-38.68,20230628,332,1556.63,20230424,0.00,N,139050,500,39 억,,137938,N,N,0,N,00,N
|
|
20230904,150624,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5530,100,2,1.84,356031560,64640,226.23,5380,5660,5330,7050,3810,5430,5507.91,1.75,0,1316,5583,5506,5373,5296,5163,5545,5335,39,1620,500,3580,10,1,7862472,435,-2.01,1.10,12,0.82,-2745.00,5014.00,13816,20221129,-59.97,4635,20230727,19.31,10382,-46.73,20230118,4635,19.31,20230727,8970,-38.35,20230628,332,1565.66,20230424,0.00,N,139050,500,39 억,,137938,N,N,0,N,00,N
|
|
20230904,140619,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5500,70,2,1.29,300630530,54539,190.88,5380,5660,5330,7050,3810,5430,5512.21,1.75,0,714,5583,5506,5373,5296,5163,5545,5335,39,1620,500,3580,10,1,7862472,432,-2.00,1.10,12,0.69,-2745.00,5014.00,13816,20221129,-60.19,4635,20230727,18.66,10382,-47.02,20230118,4635,18.66,20230727,8970,-38.68,20230628,332,1556.63,20230424,0.00,N,139050,500,39 억,,137938,N,N,0,N,00,N
|
|
20230904,130630,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5550,120,2,2.21,273094430,49539,173.38,5380,5660,5330,7050,3810,5430,5512.72,1.75,0,536,5583,5506,5373,5296,5163,5545,5335,39,1620,500,3580,10,1,7862472,436,-2.02,1.11,12,0.63,-2745.00,5014.00,13816,20221129,-59.83,4635,20230727,19.74,10382,-46.54,20230118,4635,19.74,20230727,8970,-38.13,20230628,332,1571.69,20230424,0.00,N,139050,500,39 억,,137938,N,N,0,N,00,N
|
|
20230904,120616,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5520,90,2,1.66,152386300,27827,97.39,5380,5550,5330,7050,3810,5430,5476.20,1.75,0,-187,5583,5506,5373,5296,5163,5545,5335,39,1620,500,3580,10,1,7862472,434,-2.01,1.10,12,0.35,-2745.00,5014.00,13816,20221129,-60.05,4635,20230727,19.09,10382,-46.83,20230118,4635,19.09,20230727,8970,-38.46,20230628,332,1562.65,20230424,0.00,N,139050,500,39 억,,137938,N,N,0,N,00,N
|
|
20230904,110609,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5530,100,2,1.84,112000820,20442,71.54,5380,5550,5330,7050,3810,5430,5478.96,1.75,0,-929,5583,5506,5373,5296,5163,5545,5335,39,1620,500,3580,10,1,7862472,435,-2.01,1.10,12,0.26,-2745.00,5014.00,13816,20221129,-59.97,4635,20230727,19.31,10382,-46.73,20230118,4635,19.31,20230727,8970,-38.35,20230628,332,1565.66,20230424,0.00,N,139050,500,39 억,,137938,N,N,0,N,00,N
|
|
20230904,100613,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5460,30,2,0.55,41730530,7719,27.02,5380,5460,5330,7050,3810,5430,5406.21,1.75,0,-124,5583,5506,5373,5296,5163,5545,5335,39,1620,500,3580,10,1,7862472,429,-1.99,1.09,12,0.10,-2745.00,5014.00,13816,20221129,-60.48,4635,20230727,17.80,10382,-47.41,20230118,4635,17.80,20230727,8970,-39.13,20230628,332,1544.58,20230424,0.00,N,139050,500,39 억,,137938,N,N,0,N,00,N
|
|
20230904,090623,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5390,-40,5,-0.74,10404840,1933,6.77,5380,5430,5350,7050,3810,5430,5382.74,1.75,0,231,5583,5506,5373,5296,5163,5545,5335,39,1620,500,3580,10,1,7862472,424,-1.96,1.07,12,0.02,-2745.00,5014.00,13816,20221129,-60.99,4635,20230727,16.29,10382,-48.08,20230118,4635,16.29,20230727,8970,-39.91,20230628,332,1523.49,20230424,0.00,N,139050,500,39 억,,137938,N,N,0,N,00,N
|
|
20230901,160614,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5430,10,2,0.18,154293910,28563,143.73,5420,5450,5240,7040,3800,5420,5401.88,1.68,0,5268,5586,5502,5386,5302,5186,5545,5345,39,1620,500,3570,10,1,7862472,427,-1.98,1.08,12,0.36,-2745.00,5014.00,13816,20221129,-60.70,4635,20230727,17.15,10382,-47.70,20230118,4635,17.15,20230727,8970,-39.46,20230628,332,1535.54,20230424,0.00,N,139050,500,39 억,,132103,N,N,0,N,00,N
|
|
20230901,150621,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5440,20,2,0.37,146743310,27174,136.75,5420,5450,5240,7040,3800,5420,5400.14,1.68,0,5086,5586,5502,5386,5302,5186,5545,5345,39,1620,500,3570,10,1,7862472,428,-1.98,1.08,12,0.35,-2745.00,5014.00,13816,20221129,-60.63,4635,20230727,17.37,10382,-47.60,20230118,4635,17.37,20230727,8970,-39.35,20230628,332,1538.55,20230424,0.00,N,139050,500,39 억,,132103,N,N,0,N,00,N
|
|
20230901,140625,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5440,20,2,0.37,134867780,24989,125.75,5420,5450,5240,7040,3800,5420,5397.09,1.68,0,4422,5586,5502,5386,5302,5186,5545,5345,39,1620,500,3570,10,1,7862472,428,-1.98,1.08,12,0.32,-2745.00,5014.00,13816,20221129,-60.63,4635,20230727,17.37,10382,-47.60,20230118,4635,17.37,20230727,8970,-39.35,20230628,332,1538.55,20230424,0.00,N,139050,500,39 억,,132103,N,N,0,N,00,N
|
|
20230901,130609,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5450,30,2,0.55,129482890,23992,120.73,5420,5450,5240,7040,3800,5420,5396.92,1.68,0,4383,5586,5502,5386,5302,5186,5545,5345,39,1620,500,3570,10,1,7862472,429,-1.99,1.09,12,0.31,-2745.00,5014.00,13816,20221129,-60.55,4635,20230727,17.58,10382,-47.51,20230118,4635,17.58,20230727,8970,-39.24,20230628,332,1541.57,20230424,0.00,N,139050,500,39 억,,132103,N,N,0,N,00,N
|
|
20230901,120612,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5390,-30,5,-0.55,104676940,19412,97.69,5420,5440,5240,7040,3800,5420,5392.38,1.68,0,3240,5586,5502,5386,5302,5186,5545,5345,39,1620,500,3570,10,1,7862472,424,-1.96,1.07,12,0.25,-2745.00,5014.00,13816,20221129,-60.99,4635,20230727,16.29,10382,-48.08,20230118,4635,16.29,20230727,8970,-39.91,20230628,332,1523.49,20230424,0.00,N,139050,500,39 억,,132103,N,N,0,N,00,N
|
|
20230901,110615,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5420,0,3,0.00,99696490,18489,93.04,5420,5440,5240,7040,3800,5420,5392.21,1.68,0,3056,5586,5502,5386,5302,5186,5545,5345,39,1620,500,3570,10,1,7862472,426,-1.97,1.08,12,0.24,-2745.00,5014.00,13816,20221129,-60.77,4635,20230727,16.94,10382,-47.79,20230118,4635,16.94,20230727,8970,-39.58,20230628,332,1532.53,20230424,0.00,N,139050,500,39 억,,132103,N,N,0,N,00,N
|
|
20230901,100610,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5430,10,2,0.18,94225570,17477,87.95,5420,5440,5240,7040,3800,5420,5391.40,1.68,0,2615,5586,5502,5386,5302,5186,5545,5345,39,1620,500,3570,10,1,7862472,427,-1.98,1.08,12,0.22,-2745.00,5014.00,13816,20221129,-60.70,4635,20230727,17.15,10382,-47.70,20230118,4635,17.15,20230727,8970,-39.46,20230628,332,1535.54,20230424,0.00,N,139050,500,39 억,,132103,N,N,0,N,00,N
|
|
20230901,090601,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5410,-10,5,-0.18,24351310,4493,22.61,5420,5420,5410,7040,3800,5420,5419.83,1.68,0,-381,5586,5502,5386,5302,5186,5545,5345,39,1620,500,3570,10,1,7862472,425,-1.97,1.08,12,0.06,-2745.00,5014.00,13816,20221129,-60.84,4635,20230727,16.72,10382,-47.89,20230118,4635,16.72,20230727,8970,-39.69,20230628,332,1529.52,20230424,0.00,N,139050,500,39 억,,132103,N,N,0,N,00,N
|