130 lines
55 KiB
CSV
130 lines
55 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
|
|
20231031,160846,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6240,110,2,1.79,64630450,10356,41.64,6170,6340,6170,7960,4300,6130,6240.87,2.16,0,-1027,6583,6356,6063,5836,5543,6470,5950,39,1830,500,4040,10,1,7862472,491,-2.27,1.24,12,0.13,-2745.00,5014.00,13816,20221129,-54.83,4635,20230727,34.63,10382,-39.90,20230118,4635,34.63,20230727,8970,-30.43,20230628,332,1779.52,20230424,0.06,N,139050,500,39 억,,169848,N,N,0,N,00,N
|
|
20231031,150855,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,90,2,1.47,62377170,9993,40.18,6170,6340,6170,7960,4300,6130,6242.09,2.16,0,-943,6583,6356,6063,5836,5543,6470,5950,39,1830,500,4040,10,1,7862472,489,-2.27,1.24,12,0.13,-2745.00,5014.00,13816,20221129,-54.98,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.06,N,139050,500,39 억,,169848,N,N,0,N,00,N
|
|
20231031,140901,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6240,110,2,1.79,56429300,9034,36.32,6170,6340,6170,7960,4300,6130,6246.32,2.16,0,-579,6583,6356,6063,5836,5543,6470,5950,39,1830,500,4040,10,1,7862472,491,-2.27,1.24,12,0.11,-2745.00,5014.00,13816,20221129,-54.83,4635,20230727,34.63,10382,-39.90,20230118,4635,34.63,20230727,8970,-30.43,20230628,332,1779.52,20230424,0.06,N,139050,500,39 억,,169848,N,N,0,N,00,N
|
|
20231031,130855,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6250,120,2,1.96,53479400,8558,34.41,6170,6340,6170,7960,4300,6130,6249.05,2.16,0,-579,6583,6356,6063,5836,5543,6470,5950,39,1830,500,4040,10,1,7862472,491,-2.28,1.25,12,0.11,-2745.00,5014.00,13816,20221129,-54.76,4635,20230727,34.84,10382,-39.80,20230118,4635,34.84,20230727,8970,-30.32,20230628,332,1782.53,20230424,0.06,N,139050,500,39 억,,169848,N,N,0,N,00,N
|
|
20231031,120853,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6320,190,2,3.10,41622650,6651,26.74,6170,6340,6170,7960,4300,6130,6258.10,2.16,0,-543,6583,6356,6063,5836,5543,6470,5950,39,1830,500,4040,10,1,7862472,497,-2.30,1.26,12,0.08,-2745.00,5014.00,13816,20221129,-54.26,4635,20230727,36.35,10382,-39.13,20230118,4635,36.35,20230727,8970,-29.54,20230628,332,1803.61,20230424,0.06,N,139050,500,39 억,,169848,N,N,0,N,00,N
|
|
20231031,110917,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6260,130,2,2.12,28628500,4581,18.42,6170,6340,6170,7960,4300,6130,6249.40,2.16,0,-922,6583,6356,6063,5836,5543,6470,5950,39,1830,500,4040,10,1,7862472,492,-2.28,1.25,12,0.06,-2745.00,5014.00,13816,20221129,-54.69,4635,20230727,35.06,10382,-39.70,20230118,4635,35.06,20230727,8970,-30.21,20230628,332,1785.54,20230424,0.06,N,139050,500,39 억,,169848,N,N,0,N,00,N
|
|
20231031,100901,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6270,140,2,2.28,21384280,3416,13.73,6170,6340,6170,7960,4300,6130,6260.04,2.16,0,-811,6583,6356,6063,5836,5543,6470,5950,39,1830,500,4040,10,1,7862472,493,-2.28,1.25,12,0.04,-2745.00,5014.00,13816,20221129,-54.62,4635,20230727,35.28,10382,-39.61,20230118,4635,35.28,20230727,8970,-30.10,20230628,332,1788.55,20230424,0.06,N,139050,500,39 억,,169848,N,N,0,N,00,N
|
|
20231031,090902,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6330,200,2,3.26,6514270,1033,4.15,6170,6340,6170,7960,4300,6130,6306.17,2.16,0,-174,6583,6356,6063,5836,5543,6470,5950,39,1830,500,4040,10,1,7862472,498,-2.31,1.26,12,0.01,-2745.00,5014.00,13816,20221129,-54.18,4635,20230727,36.57,10382,-39.03,20230118,4635,36.57,20230727,8970,-29.43,20230628,332,1806.63,20230424,0.06,N,139050,500,39 억,,169848,N,N,0,N,00,N
|
|
20231030,160845,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6130,120,2,2.00,151339610,24872,153.27,5770,6290,5770,7810,4210,6010,6084.74,2.06,0,7509,6530,6270,6140,5880,5750,6205,5815,39,1800,500,3960,10,1,7862472,482,-2.23,1.22,12,0.32,-2745.00,5014.00,13816,20221129,-55.63,4635,20230727,32.25,10382,-40.96,20230118,4635,32.25,20230727,8970,-31.66,20230628,332,1746.39,20230424,0.06,N,139050,500,39 억,,162276,N,N,0,N,00,N
|
|
20231030,150827,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6110,100,2,1.66,148266850,24370,150.17,5770,6290,5770,7810,4210,6010,6083.99,2.06,0,7342,6530,6270,6140,5880,5750,6205,5815,39,1800,500,3960,10,1,7862472,480,-2.23,1.22,12,0.31,-2745.00,5014.00,13816,20221129,-55.78,4635,20230727,31.82,10382,-41.15,20230118,4635,31.82,20230727,8970,-31.88,20230628,332,1740.36,20230424,0.06,N,139050,500,39 억,,162276,N,N,0,N,00,N
|
|
20231030,140825,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6030,20,2,0.33,79370870,12962,79.87,5770,6290,5770,7810,4210,6010,6123.35,2.06,0,2856,6530,6270,6140,5880,5750,6205,5815,39,1800,500,3960,10,1,7862472,474,-2.20,1.20,12,0.16,-2745.00,5014.00,13816,20221129,-56.35,4635,20230727,30.10,10382,-41.92,20230118,4635,30.10,20230727,8970,-32.78,20230628,332,1716.27,20230424,0.06,N,139050,500,39 억,,162276,N,N,0,N,00,N
|
|
20231030,130827,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6090,80,2,1.33,71685370,11692,72.05,5770,6290,5770,7810,4210,6010,6131.15,2.06,0,2119,6530,6270,6140,5880,5750,6205,5815,39,1800,500,3960,10,1,7862472,479,-2.22,1.21,12,0.15,-2745.00,5014.00,13816,20221129,-55.92,4635,20230727,31.39,10382,-41.34,20230118,4635,31.39,20230727,8970,-32.11,20230628,332,1734.34,20230424,0.06,N,139050,500,39 억,,162276,N,N,0,N,00,N
|
|
20231030,120822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6160,150,2,2.50,58207580,9473,58.37,5770,6290,5770,7810,4210,6010,6144.58,2.06,0,1464,6530,6270,6140,5880,5750,6205,5815,39,1800,500,3960,10,1,7862472,484,-2.24,1.23,12,0.12,-2745.00,5014.00,13816,20221129,-55.41,4635,20230727,32.90,10382,-40.67,20230118,4635,32.90,20230727,8970,-31.33,20230628,332,1755.42,20230424,0.06,N,139050,500,39 억,,162276,N,N,0,N,00,N
|
|
20231030,110822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6140,130,2,2.16,57705420,9391,57.87,5770,6290,5770,7810,4210,6010,6144.76,2.06,0,1456,6530,6270,6140,5880,5750,6205,5815,39,1800,500,3960,10,1,7862472,483,-2.24,1.22,12,0.12,-2745.00,5014.00,13816,20221129,-55.56,4635,20230727,32.47,10382,-40.86,20230118,4635,32.47,20230727,8970,-31.55,20230628,332,1749.40,20230424,0.06,N,139050,500,39 억,,162276,N,N,0,N,00,N
|
|
20231030,100821,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6290,280,2,4.66,48945250,7971,49.12,5770,6290,5770,7810,4210,6010,6140.42,2.06,0,1272,6530,6270,6140,5880,5750,6205,5815,39,1800,500,3960,10,1,7862472,495,-2.29,1.25,12,0.10,-2745.00,5014.00,13816,20221129,-54.47,4635,20230727,35.71,10382,-39.41,20230118,4635,35.71,20230727,8970,-29.88,20230628,332,1794.58,20230424,0.06,N,139050,500,39 억,,162276,N,N,0,N,00,N
|
|
20231030,090818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6160,150,2,2.50,16266320,2704,16.66,5770,6250,5770,7810,4210,6010,6015.65,2.06,0,955,6530,6270,6140,5880,5750,6205,5815,39,1800,500,3960,10,1,7862472,484,-2.24,1.23,12,0.03,-2745.00,5014.00,13816,20221129,-55.41,4635,20230727,32.90,10382,-40.67,20230118,4635,32.90,20230727,8970,-31.33,20230628,332,1755.42,20230424,0.06,N,139050,500,39 억,,162276,N,N,0,N,00,N
|
|
20231027,160747,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6010,-260,5,-4.15,94456670,15364,108.96,6400,6400,6010,8150,4390,6270,6149.74,2.10,0,-2497,6530,6400,6280,6150,6030,6340,6090,39,1880,500,4130,10,1,7862472,473,-2.19,1.20,12,0.20,-2745.00,5014.00,13816,20221129,-56.50,4635,20230727,29.67,10382,-42.11,20230118,4635,29.67,20230727,8970,-33.00,20230628,332,1710.24,20230424,0.06,N,139050,500,39 억,,164769,N,N,0,N,00,N
|
|
20231027,150820,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6230,-40,5,-0.64,65897550,10626,75.36,6400,6400,6130,8150,4390,6270,6201.54,2.10,0,-2353,6530,6400,6280,6150,6030,6340,6090,39,1880,500,4130,10,1,7862472,490,-2.27,1.24,12,0.14,-2745.00,5014.00,13816,20221129,-54.91,4635,20230727,34.41,10382,-39.99,20230118,4635,34.41,20230727,8970,-30.55,20230628,332,1776.51,20230424,0.06,N,139050,500,39 억,,164769,N,N,0,N,00,N
|
|
20231027,140819,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6180,-90,5,-1.44,48483790,7805,55.35,6400,6400,6140,8150,4390,6270,6211.89,2.10,0,-1307,6530,6400,6280,6150,6030,6340,6090,39,1880,500,4130,10,1,7862472,486,-2.25,1.23,12,0.10,-2745.00,5014.00,13816,20221129,-55.27,4635,20230727,33.33,10382,-40.47,20230118,4635,33.33,20230727,8970,-31.10,20230628,332,1761.45,20230424,0.06,N,139050,500,39 억,,164769,N,N,0,N,00,N
|
|
20231027,130810,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6180,-90,5,-1.44,47910520,7712,54.70,6400,6400,6140,8150,4390,6270,6212.46,2.10,0,-1244,6530,6400,6280,6150,6030,6340,6090,39,1880,500,4130,10,1,7862472,486,-2.25,1.23,12,0.10,-2745.00,5014.00,13816,20221129,-55.27,4635,20230727,33.33,10382,-40.47,20230118,4635,33.33,20230727,8970,-31.10,20230628,332,1761.45,20230424,0.06,N,139050,500,39 억,,164769,N,N,0,N,00,N
|
|
20231027,120822,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6230,-40,5,-0.64,35336930,5673,40.23,6400,6400,6150,8150,4390,6270,6228.97,2.10,0,-1405,6530,6400,6280,6150,6030,6340,6090,39,1880,500,4130,10,1,7862472,490,-2.27,1.24,12,0.07,-2745.00,5014.00,13816,20221129,-54.91,4635,20230727,34.41,10382,-39.99,20230118,4635,34.41,20230727,8970,-30.55,20230628,332,1776.51,20230424,0.06,N,139050,500,39 억,,164769,N,N,0,N,00,N
|
|
20231027,110827,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6290,20,2,0.32,33759540,5420,38.44,6400,6400,6150,8150,4390,6270,6228.70,2.10,0,-1412,6530,6400,6280,6150,6030,6340,6090,39,1880,500,4130,10,1,7862472,495,-2.29,1.25,12,0.07,-2745.00,5014.00,13816,20221129,-54.47,4635,20230727,35.71,10382,-39.41,20230118,4635,35.71,20230727,8970,-29.88,20230628,332,1794.58,20230424,0.06,N,139050,500,39 억,,164769,N,N,0,N,00,N
|
|
20231027,100818,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6290,20,2,0.32,24724960,3983,28.25,6400,6400,6150,8150,4390,6270,6207.62,2.10,0,-1292,6530,6400,6280,6150,6030,6340,6090,39,1880,500,4130,10,1,7862472,495,-2.29,1.25,12,0.05,-2745.00,5014.00,13816,20221129,-54.47,4635,20230727,35.71,10382,-39.41,20230118,4635,35.71,20230727,8970,-29.88,20230628,332,1794.58,20230424,0.06,N,139050,500,39 억,,164769,N,N,0,N,00,N
|
|
20231027,090815,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6190,-80,5,-1.28,4540990,732,5.19,6400,6400,6150,8150,4390,6270,6203.54,2.10,0,-6,6530,6400,6280,6150,6030,6340,6090,39,1880,500,4130,10,1,7862472,487,-2.26,1.23,12,0.01,-2745.00,5014.00,13816,20221129,-55.20,4635,20230727,33.55,10382,-40.38,20230118,4635,33.55,20230727,8970,-30.99,20230628,332,1764.46,20230424,0.06,N,139050,500,39 억,,164769,N,N,0,N,00,N
|
|
20231026,160807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6270,-80,5,-1.26,88161830,14100,68.66,6300,6410,6160,8250,4450,6350,6252.61,2.13,0,-3123,7130,6740,6490,6100,5850,6615,5975,39,1900,500,4190,10,1,7862472,493,-2.28,1.25,12,0.18,-2745.00,5014.00,13816,20221129,-54.62,4635,20230727,35.28,10382,-39.61,20230118,4635,35.28,20230727,8970,-30.10,20230628,332,1788.55,20230424,0.05,N,139050,500,39 억,,167771,N,N,0,N,00,N
|
|
20231026,150806,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6230,-120,5,-1.89,81614280,13052,63.56,6300,6410,6170,8250,4450,6350,6253.01,2.13,0,-2435,7130,6740,6490,6100,5850,6615,5975,39,1900,500,4190,10,1,7862472,490,-2.27,1.24,12,0.17,-2745.00,5014.00,13816,20221129,-54.91,4635,20230727,34.41,10382,-39.99,20230118,4635,34.41,20230727,8970,-30.55,20230628,332,1776.51,20230424,0.05,N,139050,500,39 억,,167771,N,N,0,N,00,N
|
|
20231026,140808,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6290,-60,5,-0.94,67710520,10813,52.65,6300,6410,6170,8250,4450,6350,6261.96,2.13,0,-2775,7130,6740,6490,6100,5850,6615,5975,39,1900,500,4190,10,1,7862472,495,-2.29,1.25,12,0.14,-2745.00,5014.00,13816,20221129,-54.47,4635,20230727,35.71,10382,-39.41,20230118,4635,35.71,20230727,8970,-29.88,20230628,332,1794.58,20230424,0.05,N,139050,500,39 억,,167771,N,N,0,N,00,N
|
|
20231026,130807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6360,10,2,0.16,65136160,10404,50.66,6300,6410,6170,8250,4450,6350,6260.68,2.13,0,-2718,7130,6740,6490,6100,5850,6615,5975,39,1900,500,4190,10,1,7862472,500,-2.32,1.27,12,0.13,-2745.00,5014.00,13816,20221129,-53.97,4635,20230727,37.22,10382,-38.74,20230118,4635,37.22,20230727,8970,-29.10,20230628,332,1815.66,20230424,0.05,N,139050,500,39 억,,167771,N,N,0,N,00,N
|
|
20231026,120803,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6200,-150,5,-2.36,40643070,6473,31.52,6300,6410,6170,8250,4450,6350,6278.86,2.13,0,-2292,7130,6740,6490,6100,5850,6615,5975,39,1900,500,4190,10,1,7862472,487,-2.26,1.24,12,0.08,-2745.00,5014.00,13816,20221129,-55.12,4635,20230727,33.76,10382,-40.28,20230118,4635,33.76,20230727,8970,-30.88,20230628,332,1767.47,20230424,0.05,N,139050,500,39 억,,167771,N,N,0,N,00,N
|
|
20231026,110813,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6270,-80,5,-1.26,34622890,5505,26.81,6300,6410,6170,8250,4450,6350,6289.35,2.13,0,-1957,7130,6740,6490,6100,5850,6615,5975,39,1900,500,4190,10,1,7862472,493,-2.28,1.25,12,0.07,-2745.00,5014.00,13816,20221129,-54.62,4635,20230727,35.28,10382,-39.61,20230118,4635,35.28,20230727,8970,-30.10,20230628,332,1788.55,20230424,0.05,N,139050,500,39 억,,167771,N,N,0,N,00,N
|
|
20231026,100809,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6270,-80,5,-1.26,23173790,3672,17.88,6300,6410,6170,8250,4450,6350,6310.94,2.13,0,-1699,7130,6740,6490,6100,5850,6615,5975,39,1900,500,4190,10,1,7862472,493,-2.28,1.25,12,0.05,-2745.00,5014.00,13816,20221129,-54.62,4635,20230727,35.28,10382,-39.61,20230118,4635,35.28,20230727,8970,-30.10,20230628,332,1788.55,20230424,0.05,N,139050,500,39 억,,167771,N,N,0,N,00,N
|
|
20231026,090807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6360,10,2,0.16,16012170,2542,12.38,6300,6410,6170,8250,4450,6350,6299.04,2.13,0,-753,7130,6740,6490,6100,5850,6615,5975,39,1900,500,4190,10,1,7862472,500,-2.32,1.27,12,0.03,-2745.00,5014.00,13816,20221129,-53.97,4635,20230727,37.22,10382,-38.74,20230118,4635,37.22,20230727,8970,-29.10,20230628,332,1815.66,20230424,0.05,N,139050,500,39 억,,167771,N,N,0,N,00,N
|
|
20231025,160809,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6350,-100,5,-1.55,131083710,20210,116.78,6880,6880,6240,8380,4520,6450,6486.08,2.23,0,-7409,6736,6592,6336,6192,5936,6665,6265,39,1930,500,4250,10,1,7862472,499,-2.31,1.27,12,0.26,-2745.00,5014.00,13816,20221129,-54.04,4635,20230727,37.00,10382,-38.84,20230118,4635,37.00,20230727,8970,-29.21,20230628,332,1812.65,20230424,0.05,N,139050,500,39 억,,175180,N,N,0,N,00,N
|
|
20231025,150809,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6300,-150,5,-2.33,113081480,17361,100.32,6880,6880,6300,8380,4520,6450,6513.53,2.23,0,-6576,6736,6592,6336,6192,5936,6665,6265,39,1930,500,4250,10,1,7862472,495,-2.30,1.26,12,0.22,-2745.00,5014.00,13816,20221129,-54.40,4635,20230727,35.92,10382,-39.32,20230118,4635,35.92,20230727,8970,-29.77,20230628,332,1797.59,20230424,0.05,N,139050,500,39 억,,175180,N,N,0,N,00,N
|
|
20231025,140804,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6370,-80,5,-1.24,100861510,15432,89.17,6880,6880,6310,8380,4520,6450,6535.87,2.23,0,-5756,6736,6592,6336,6192,5936,6665,6265,39,1930,500,4250,10,1,7862472,501,-2.32,1.27,12,0.20,-2745.00,5014.00,13816,20221129,-53.89,4635,20230727,37.43,10382,-38.64,20230118,4635,37.43,20230727,8970,-28.99,20230628,332,1818.67,20230424,0.05,N,139050,500,39 억,,175180,N,N,0,N,00,N
|
|
20231025,130805,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6360,-90,5,-1.40,100416700,15362,88.77,6880,6880,6310,8380,4520,6450,6536.69,2.23,0,-5710,6736,6592,6336,6192,5936,6665,6265,39,1930,500,4250,10,1,7862472,500,-2.32,1.27,12,0.20,-2745.00,5014.00,13816,20221129,-53.97,4635,20230727,37.22,10382,-38.74,20230118,4635,37.22,20230727,8970,-29.10,20230628,332,1815.66,20230424,0.05,N,139050,500,39 억,,175180,N,N,0,N,00,N
|
|
20231025,120805,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6520,70,2,1.09,79999570,12160,70.26,6880,6880,6400,8380,4520,6450,6578.91,2.23,0,-4655,6736,6592,6336,6192,5936,6665,6265,39,1930,500,4250,10,1,7862472,513,-2.38,1.30,12,0.15,-2745.00,5014.00,13816,20221129,-52.81,4635,20230727,40.67,10382,-37.20,20230118,4635,40.67,20230727,8970,-27.31,20230628,332,1863.86,20230424,0.05,N,139050,500,39 억,,175180,N,N,0,N,00,N
|
|
20231025,110807,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6450,0,3,0.00,78845820,11982,69.24,6880,6880,6400,8380,4520,6450,6580.36,2.23,0,-4507,6736,6592,6336,6192,5936,6665,6265,39,1930,500,4250,10,1,7862472,507,-2.35,1.29,12,0.15,-2745.00,5014.00,13816,20221129,-53.31,4635,20230727,39.16,10382,-37.87,20230118,4635,39.16,20230727,8970,-28.09,20230628,332,1842.77,20230424,0.05,N,139050,500,39 억,,175180,N,N,0,N,00,N
|
|
20231025,100809,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6470,20,2,0.31,67887470,10277,59.38,6880,6880,6450,8380,4520,6450,6605.77,2.23,0,-4491,6736,6592,6336,6192,5936,6665,6265,39,1930,500,4250,10,1,7862472,509,-2.36,1.29,12,0.13,-2745.00,5014.00,13816,20221129,-53.17,4635,20230727,39.59,10382,-37.68,20230118,4635,39.59,20230727,8970,-27.87,20230628,332,1848.80,20230424,0.05,N,139050,500,39 억,,175180,N,N,0,N,00,N
|
|
20231025,090803,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6540,90,2,1.40,34578510,5183,29.95,6880,6880,6540,8380,4520,6450,6671.52,2.23,0,-2421,6736,6592,6336,6192,5936,6665,6265,39,1930,500,4250,10,1,7862472,514,-2.38,1.30,12,0.07,-2745.00,5014.00,13816,20221129,-52.66,4635,20230727,41.10,10382,-37.01,20230118,4635,41.10,20230727,8970,-27.09,20230628,332,1869.88,20230424,0.05,N,139050,500,39 억,,175180,N,N,0,N,00,N
|
|
20231024,160748,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6450,320,2,5.22,109717290,17305,55.14,6080,6480,6080,7960,4300,6130,6337.14,2.22,0,392,6710,6420,6010,5720,5310,6565,5865,39,1830,500,4040,10,1,7862472,507,-2.35,1.29,12,0.22,-2745.00,5014.00,13816,20221129,-53.31,4635,20230727,39.16,10382,-37.87,20230118,4635,39.16,20230727,8970,-28.09,20230628,332,1842.77,20230424,0.04,N,139050,500,39 억,,174768,N,N,0,N,00,N
|
|
20231024,150801,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6440,310,2,5.06,89459930,14152,45.09,6080,6480,6080,7960,4300,6130,6321.36,2.22,0,-1256,6710,6420,6010,5720,5310,6565,5865,39,1830,500,4040,10,1,7862472,506,-2.35,1.28,12,0.18,-2745.00,5014.00,13816,20221129,-53.39,4635,20230727,38.94,10382,-37.97,20230118,4635,38.94,20230727,8970,-28.21,20230628,332,1839.76,20230424,0.04,N,139050,500,39 억,,174768,N,N,0,N,00,N
|
|
20231024,140746,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6410,280,2,4.57,82978450,13144,41.88,6080,6480,6080,7960,4300,6130,6313.03,2.22,0,-1705,6710,6420,6010,5720,5310,6565,5865,39,1830,500,4040,10,1,7862472,504,-2.34,1.28,12,0.17,-2745.00,5014.00,13816,20221129,-53.60,4635,20230727,38.30,10382,-38.26,20230118,4635,38.30,20230727,8970,-28.54,20230628,332,1830.72,20230424,0.04,N,139050,500,39 억,,174768,N,N,0,N,00,N
|
|
20231024,130752,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6460,330,2,5.38,74785960,11875,37.84,6080,6480,6080,7960,4300,6130,6297.77,2.22,0,-1227,6710,6420,6010,5720,5310,6565,5865,39,1830,500,4040,10,1,7862472,508,-2.35,1.29,12,0.15,-2745.00,5014.00,13816,20221129,-53.24,4635,20230727,39.37,10382,-37.78,20230118,4635,39.37,20230727,8970,-27.98,20230628,332,1845.78,20230424,0.04,N,139050,500,39 억,,174768,N,N,0,N,00,N
|
|
20231024,120800,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6480,350,2,5.71,63735250,10162,32.38,6080,6480,6080,7960,4300,6130,6271.92,2.22,0,-825,6710,6420,6010,5720,5310,6565,5865,39,1830,500,4040,10,1,7862472,509,-2.36,1.29,12,0.13,-2745.00,5014.00,13816,20221129,-53.10,4635,20230727,39.81,10382,-37.58,20230118,4635,39.81,20230727,8970,-27.76,20230628,332,1851.81,20230424,0.04,N,139050,500,39 억,,174768,N,N,0,N,00,N
|
|
20231024,110755,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6380,250,2,4.08,39285260,6346,20.22,6080,6380,6080,7960,4300,6130,6190.55,2.22,0,99,6710,6420,6010,5720,5310,6565,5865,39,1830,500,4040,10,1,7862472,502,-2.32,1.27,12,0.08,-2745.00,5014.00,13816,20221129,-53.82,4635,20230727,37.65,10382,-38.55,20230118,4635,37.65,20230727,8970,-28.87,20230628,332,1821.69,20230424,0.04,N,139050,500,39 억,,174768,N,N,0,N,00,N
|
|
20231024,100747,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6140,10,2,0.16,9620260,1560,4.97,6080,6250,6080,7960,4300,6130,6166.83,2.22,0,-397,6710,6420,6010,5720,5310,6565,5865,39,1830,500,4040,10,1,7862472,483,-2.24,1.22,12,0.02,-2745.00,5014.00,13816,20221129,-55.56,4635,20230727,32.47,10382,-40.86,20230118,4635,32.47,20230727,8970,-31.55,20230628,332,1749.40,20230424,0.04,N,139050,500,39 억,,174768,N,N,0,N,00,N
|
|
20231024,090754,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6250,120,2,1.96,1070270,172,0.55,6080,6250,6080,7960,4300,6130,6222.50,2.22,0,-103,6710,6420,6010,5720,5310,6565,5865,39,1830,500,4040,10,1,7862472,491,-2.28,1.25,12,0.00,-2745.00,5014.00,13816,20221129,-54.76,4635,20230727,34.84,10382,-39.80,20230118,4635,34.84,20230727,8970,-30.32,20230628,332,1782.53,20230424,0.04,N,139050,500,39 억,,174768,N,N,0,N,00,N
|
|
20231023,160742,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6130,80,2,1.32,190473080,31382,163.75,6050,6300,5600,7860,4240,6050,6069.40,2.21,0,1365,6410,6230,6140,5960,5870,6185,5915,39,1810,500,3990,10,1,7862472,482,-2.23,1.22,12,0.40,-2745.00,5014.00,13816,20221129,-55.63,4635,20230727,32.25,10382,-40.96,20230118,4635,32.25,20230727,8970,-31.66,20230628,332,1746.39,20230424,0.02,N,139050,500,39 억,,173403,N,N,0,N,00,N
|
|
20231023,150747,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6250,200,2,3.31,178907680,29499,153.92,6050,6300,5600,7860,4240,6050,6064.87,2.21,0,1962,6410,6230,6140,5960,5870,6185,5915,39,1810,500,3990,10,1,7862472,491,-2.28,1.25,12,0.38,-2745.00,5014.00,13816,20221129,-54.76,4635,20230727,34.84,10382,-39.80,20230118,4635,34.84,20230727,8970,-30.32,20230628,332,1782.53,20230424,0.02,N,139050,500,39 억,,173403,N,N,0,N,00,N
|
|
20231023,140745,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6290,240,2,3.97,146375080,24253,126.55,6050,6300,5600,7860,4240,6050,6035.34,2.21,0,711,6410,6230,6140,5960,5870,6185,5915,39,1810,500,3990,10,1,7862472,495,-2.29,1.25,12,0.31,-2745.00,5014.00,13816,20221129,-54.47,4635,20230727,35.71,10382,-39.41,20230118,4635,35.71,20230727,8970,-29.88,20230628,332,1794.58,20230424,0.02,N,139050,500,39 억,,173403,N,N,0,N,00,N
|
|
20231023,130751,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6040,-10,5,-0.17,109696880,18283,95.40,6050,6240,5600,7860,4240,6050,5999.94,2.21,0,-58,6410,6230,6140,5960,5870,6185,5915,39,1810,500,3990,10,1,7862472,475,-2.20,1.20,12,0.23,-2745.00,5014.00,13816,20221129,-56.28,4635,20230727,30.31,10382,-41.82,20230118,4635,30.31,20230727,8970,-32.66,20230628,332,1719.28,20230424,0.02,N,139050,500,39 억,,173403,N,N,0,N,00,N
|
|
20231023,120743,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6100,50,2,0.83,92951640,15527,81.02,6050,6240,5600,7860,4240,6050,5986.45,2.21,0,-104,6410,6230,6140,5960,5870,6185,5915,39,1810,500,3990,10,1,7862472,480,-2.22,1.22,12,0.20,-2745.00,5014.00,13816,20221129,-55.85,4635,20230727,31.61,10382,-41.24,20230118,4635,31.61,20230727,8970,-32.00,20230628,332,1737.35,20230424,0.02,N,139050,500,39 억,,173403,N,N,0,N,00,N
|
|
20231023,110742,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6130,80,2,1.32,85256560,14262,74.42,6050,6240,5600,7860,4240,6050,5977.88,2.21,0,-119,6410,6230,6140,5960,5870,6185,5915,39,1810,500,3990,10,1,7862472,482,-2.23,1.22,12,0.18,-2745.00,5014.00,13816,20221129,-55.63,4635,20230727,32.25,10382,-40.96,20230118,4635,32.25,20230727,8970,-31.66,20230628,332,1746.39,20230424,0.02,N,139050,500,39 억,,173403,N,N,0,N,00,N
|
|
20231023,100735,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6200,150,2,2.48,67092410,11289,58.90,6050,6230,5600,7860,4240,6050,5943.17,2.21,0,32,6410,6230,6140,5960,5870,6185,5915,39,1810,500,3990,10,1,7862472,487,-2.26,1.24,12,0.14,-2745.00,5014.00,13816,20221129,-55.12,4635,20230727,33.76,10382,-40.28,20230118,4635,33.76,20230727,8970,-30.88,20230628,332,1767.47,20230424,0.02,N,139050,500,39 억,,173403,N,N,0,N,00,N
|
|
20231023,090751,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,5940,-110,5,-1.82,34655310,5946,31.03,6050,6090,5600,7860,4240,6050,5828.34,2.21,0,1240,6410,6230,6140,5960,5870,6185,5915,39,1810,500,3990,10,1,7862472,467,-2.16,1.18,12,0.08,-2745.00,5014.00,13816,20221129,-57.01,4635,20230727,28.16,10382,-42.79,20230118,4635,28.16,20230727,8970,-33.78,20230628,332,1689.16,20230424,0.02,N,139050,500,39 억,,173403,N,N,0,N,00,N
|
|
20231020,160740,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6050,-280,5,-4.42,116382930,19080,39.58,6150,6320,6050,8220,4440,6330,6099.73,2.26,0,-4129,6630,6480,6340,6190,6050,6410,6120,39,1890,500,4170,10,1,7862472,476,-2.20,1.21,12,0.24,-2745.00,5014.00,13816,20221129,-56.21,4635,20230727,30.53,10382,-41.73,20230118,4635,30.53,20230727,8970,-32.55,20230628,332,1722.29,20230424,0.00,N,139050,500,39 억,,177524,N,N,0,N,00,N
|
|
20231020,150740,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6090,-240,5,-3.79,113829750,18658,38.70,6150,6320,6050,8220,4440,6330,6100.85,2.26,0,-4037,6630,6480,6340,6190,6050,6410,6120,39,1890,500,4170,10,1,7862472,479,-2.22,1.21,12,0.24,-2745.00,5014.00,13816,20221129,-55.92,4635,20230727,31.39,10382,-41.34,20230118,4635,31.39,20230727,8970,-32.11,20230628,332,1734.34,20230424,0.00,N,139050,500,39 억,,177524,N,N,0,N,00,N
|
|
20231020,140745,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6100,-230,5,-3.63,97558280,15986,33.16,6150,6320,6050,8220,4440,6330,6102.73,2.26,0,-3347,6630,6480,6340,6190,6050,6410,6120,39,1890,500,4170,10,1,7862472,480,-2.22,1.22,12,0.20,-2745.00,5014.00,13816,20221129,-55.85,4635,20230727,31.61,10382,-41.24,20230118,4635,31.61,20230727,8970,-32.00,20230628,332,1737.35,20230424,0.00,N,139050,500,39 억,,177524,N,N,0,N,00,N
|
|
20231020,130724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6130,-200,5,-3.16,95332770,15622,32.41,6150,6320,6050,8220,4440,6330,6102.47,2.26,0,-3223,6630,6480,6340,6190,6050,6410,6120,39,1890,500,4170,10,1,7862472,482,-2.23,1.22,12,0.20,-2745.00,5014.00,13816,20221129,-55.63,4635,20230727,32.25,10382,-40.96,20230118,4635,32.25,20230727,8970,-31.66,20230628,332,1746.39,20230424,0.00,N,139050,500,39 억,,177524,N,N,0,N,00,N
|
|
20231020,120736,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6160,-170,5,-2.69,60734840,9921,20.58,6150,6320,6060,8220,4440,6330,6121.85,2.26,0,-3210,6630,6480,6340,6190,6050,6410,6120,39,1890,500,4170,10,1,7862472,484,-2.24,1.23,12,0.13,-2745.00,5014.00,13816,20221129,-55.41,4635,20230727,32.90,10382,-40.67,20230118,4635,32.90,20230727,8970,-31.33,20230628,332,1755.42,20230424,0.00,N,139050,500,39 억,,177524,N,N,0,N,00,N
|
|
20231020,110744,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6120,-210,5,-3.32,48620290,7951,16.49,6150,6320,6060,8220,4440,6330,6114.99,2.26,0,-2680,6630,6480,6340,6190,6050,6410,6120,39,1890,500,4170,10,1,7862472,481,-2.23,1.22,12,0.10,-2745.00,5014.00,13816,20221129,-55.70,4635,20230727,32.04,10382,-41.05,20230118,4635,32.04,20230727,8970,-31.77,20230628,332,1743.37,20230424,0.00,N,139050,500,39 억,,177524,N,N,0,N,00,N
|
|
20231020,100734,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6240,-90,5,-1.42,32026860,5220,10.83,6150,6320,6070,8220,4440,6330,6135.41,2.26,0,-2686,6630,6480,6340,6190,6050,6410,6120,39,1890,500,4170,10,1,7862472,491,-2.27,1.24,12,0.07,-2745.00,5014.00,13816,20221129,-54.83,4635,20230727,34.63,10382,-39.90,20230118,4635,34.63,20230727,8970,-30.43,20230628,332,1779.52,20230424,0.00,N,139050,500,39 억,,177524,N,N,0,N,00,N
|
|
20231020,090736,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6170,-160,5,-2.53,2467690,400,0.83,6150,6240,6150,8220,4440,6330,6169.23,2.26,0,-13,6630,6480,6340,6190,6050,6410,6120,39,1890,500,4170,10,1,7862472,485,-2.25,1.23,12,0.01,-2745.00,5014.00,13816,20221129,-55.34,4635,20230727,33.12,10382,-40.57,20230118,4635,33.12,20230727,8970,-31.22,20230628,332,1758.43,20230424,0.00,N,139050,500,39 억,,177524,N,N,0,N,00,N
|
|
20231019,160733,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6330,-270,5,-4.09,304796740,48205,208.21,6410,6490,6200,8580,4620,6600,6322.93,2.16,0,7514,6726,6662,6556,6492,6386,6610,6440,39,1980,500,4350,10,1,7862472,498,-2.31,1.26,12,0.61,-2745.00,5014.00,13816,20221129,-54.18,4635,20230727,36.57,10382,-39.03,20230118,4635,36.57,20230727,8970,-29.43,20230628,332,1806.63,20230424,0.00,N,139050,500,39 억,,170010,N,N,0,N,00,N
|
|
20231019,150727,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6260,-340,5,-5.15,298571510,47215,203.93,6410,6490,6200,8580,4620,6600,6323.66,2.16,0,7976,6726,6662,6556,6492,6386,6610,6440,39,1980,500,4350,10,1,7862472,492,-2.28,1.25,12,0.60,-2745.00,5014.00,13816,20221129,-54.69,4635,20230727,35.06,10382,-39.70,20230118,4635,35.06,20230727,8970,-30.21,20230628,332,1785.54,20230424,0.00,N,139050,500,39 억,,170010,N,N,0,N,00,N
|
|
20231019,140736,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6340,-260,5,-3.94,258880200,40861,176.49,6410,6490,6270,8580,4620,6600,6335.63,2.16,0,10050,6726,6662,6556,6492,6386,6610,6440,39,1980,500,4350,10,1,7862472,498,-2.31,1.26,12,0.52,-2745.00,5014.00,13816,20221129,-54.11,4635,20230727,36.79,10382,-38.93,20230118,4635,36.79,20230727,8970,-29.32,20230628,332,1809.64,20230424,0.00,N,139050,500,39 억,,170010,N,N,0,N,00,N
|
|
20231019,130728,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6350,-250,5,-3.79,256998050,40564,175.21,6410,6490,6270,8580,4620,6600,6335.62,2.16,0,10095,6726,6662,6556,6492,6386,6610,6440,39,1980,500,4350,10,1,7862472,499,-2.31,1.27,12,0.52,-2745.00,5014.00,13816,20221129,-54.04,4635,20230727,37.00,10382,-38.84,20230118,4635,37.00,20230727,8970,-29.21,20230628,332,1812.65,20230424,0.00,N,139050,500,39 억,,170010,N,N,0,N,00,N
|
|
20231019,120734,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6370,-230,5,-3.48,233547020,36847,159.15,6410,6490,6270,8580,4620,6600,6338.29,2.16,0,10055,6726,6662,6556,6492,6386,6610,6440,39,1980,500,4350,10,1,7862472,501,-2.32,1.27,12,0.47,-2745.00,5014.00,13816,20221129,-53.89,4635,20230727,37.43,10382,-38.64,20230118,4635,37.43,20230727,8970,-28.99,20230628,332,1818.67,20230424,0.00,N,139050,500,39 억,,170010,N,N,0,N,00,N
|
|
20231019,110731,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6440,-160,5,-2.42,219427730,34620,149.53,6410,6490,6270,8580,4620,6600,6338.18,2.16,0,10138,6726,6662,6556,6492,6386,6610,6440,39,1980,500,4350,10,1,7862472,506,-2.35,1.28,12,0.44,-2745.00,5014.00,13816,20221129,-53.39,4635,20230727,38.94,10382,-37.97,20230118,4635,38.94,20230727,8970,-28.21,20230628,332,1839.76,20230424,0.00,N,139050,500,39 억,,170010,N,N,0,N,00,N
|
|
20231019,100724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6370,-230,5,-3.48,203734280,32173,138.96,6410,6490,6270,8580,4620,6600,6332.46,2.16,0,10275,6726,6662,6556,6492,6386,6610,6440,39,1980,500,4350,10,1,7862472,501,-2.32,1.27,12,0.41,-2745.00,5014.00,13816,20221129,-53.89,4635,20230727,37.43,10382,-38.64,20230118,4635,37.43,20230727,8970,-28.99,20230628,332,1818.67,20230424,0.00,N,139050,500,39 억,,170010,N,N,0,N,00,N
|
|
20231019,090734,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6490,-110,5,-1.67,1030710,159,0.69,6410,6490,6410,8580,4620,6600,6482.45,2.16,0,-159,6726,6662,6556,6492,6386,6610,6440,39,1980,500,4350,10,1,7862472,510,-2.36,1.29,12,0.00,-2745.00,5014.00,13816,20221129,-53.03,4635,20230727,40.02,10382,-37.49,20230118,4635,40.02,20230727,8970,-27.65,20230628,332,1854.82,20230424,0.00,N,139050,500,39 억,,170010,N,N,0,N,00,N
|
|
20231018,160737,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6600,-20,5,-0.30,149923740,22921,89.89,6620,6620,6450,8600,4640,6620,6540.89,2.22,0,-4436,6966,6792,6506,6332,6046,6880,6420,39,1980,500,4360,10,1,7862472,519,-2.40,1.32,12,0.29,-2745.00,5014.00,13816,20221129,-52.23,4635,20230727,42.39,10382,-36.43,20230118,4635,42.39,20230727,8970,-26.42,20230628,332,1887.95,20230424,0.00,N,139050,500,39 억,,174239,N,N,0,N,00,N
|
|
20231018,150729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6610,-10,5,-0.15,148511660,22707,89.05,6620,6620,6450,8600,4640,6620,6540.35,2.22,0,-4428,6966,6792,6506,6332,6046,6880,6420,39,1980,500,4360,10,1,7862472,520,-2.41,1.32,12,0.29,-2745.00,5014.00,13816,20221129,-52.16,4635,20230727,42.61,10382,-36.33,20230118,4635,42.61,20230727,8970,-26.31,20230628,332,1890.96,20230424,0.00,N,139050,500,39 억,,174239,N,N,0,N,00,N
|
|
20231018,140719,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6510,-110,5,-1.66,98639440,15144,59.39,6620,6620,6450,8600,4640,6620,6513.43,2.22,0,-4119,6966,6792,6506,6332,6046,6880,6420,39,1980,500,4360,10,1,7862472,512,-2.37,1.30,12,0.19,-2745.00,5014.00,13816,20221129,-52.88,4635,20230727,40.45,10382,-37.30,20230118,4635,40.45,20230727,8970,-27.42,20230628,332,1860.84,20230424,0.00,N,139050,500,39 억,,174239,N,N,0,N,00,N
|
|
20231018,130717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6550,-70,5,-1.06,87537330,13449,52.75,6620,6620,6450,8600,4640,6620,6508.84,2.22,0,-3075,6966,6792,6506,6332,6046,6880,6420,39,1980,500,4360,10,1,7862472,515,-2.39,1.31,12,0.17,-2745.00,5014.00,13816,20221129,-52.59,4635,20230727,41.32,10382,-36.91,20230118,4635,41.32,20230727,8970,-26.98,20230628,332,1872.89,20230424,0.00,N,139050,500,39 억,,174239,N,N,0,N,00,N
|
|
20231018,120730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6600,-20,5,-0.30,79177150,12176,47.75,6620,6620,6450,8600,4640,6620,6502.72,2.22,0,-2251,6966,6792,6506,6332,6046,6880,6420,39,1980,500,4360,10,1,7862472,519,-2.40,1.32,12,0.15,-2745.00,5014.00,13816,20221129,-52.23,4635,20230727,42.39,10382,-36.43,20230118,4635,42.39,20230727,8970,-26.42,20230628,332,1887.95,20230424,0.00,N,139050,500,39 억,,174239,N,N,0,N,00,N
|
|
20231018,110723,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6570,-50,5,-0.76,62101510,9557,37.48,6620,6620,6450,8600,4640,6620,6498.01,2.22,0,-1493,6966,6792,6506,6332,6046,6880,6420,39,1980,500,4360,10,1,7862472,517,-2.39,1.31,12,0.12,-2745.00,5014.00,13816,20221129,-52.45,4635,20230727,41.75,10382,-36.72,20230118,4635,41.75,20230727,8970,-26.76,20230628,332,1878.92,20230424,0.00,N,139050,500,39 억,,174239,N,N,0,N,00,N
|
|
20231018,100732,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6510,-110,5,-1.66,48420430,7467,29.28,6620,6620,6450,8600,4640,6620,6484.59,2.22,0,-695,6966,6792,6506,6332,6046,6880,6420,39,1980,500,4360,10,1,7862472,512,-2.37,1.30,12,0.09,-2745.00,5014.00,13816,20221129,-52.88,4635,20230727,40.45,10382,-37.30,20230118,4635,40.45,20230727,8970,-27.42,20230628,332,1860.84,20230424,0.00,N,139050,500,39 억,,174239,N,N,0,N,00,N
|
|
20231018,090720,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6580,-40,5,-0.60,2380010,364,1.43,6620,6620,6510,8600,4640,6620,6538.49,2.22,0,-309,6966,6792,6506,6332,6046,6880,6420,39,1980,500,4360,10,1,7862472,517,-2.40,1.31,12,0.00,-2745.00,5014.00,13816,20221129,-52.37,4635,20230727,41.96,10382,-36.62,20230118,4635,41.96,20230727,8970,-26.64,20230628,332,1881.93,20230424,0.00,N,139050,500,39 억,,174239,N,N,0,N,00,N
|
|
20231017,160724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6620,320,2,5.08,167057430,25474,176.78,6300,6680,6220,8190,4410,6300,6557.96,2.16,0,4802,6733,6516,6293,6076,5853,6405,5965,39,1890,500,4150,10,1,7862472,520,-2.41,1.32,12,0.32,-2745.00,5014.00,13816,20221129,-52.08,4635,20230727,42.83,10382,-36.24,20230118,4635,42.83,20230727,8970,-26.20,20230628,332,1893.98,20230424,0.00,N,139050,500,39 억,,169437,N,N,0,N,00,N
|
|
20231017,150730,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6580,280,2,4.44,158273510,24141,167.53,6300,6680,6220,8190,4410,6300,6556.21,2.16,0,4924,6733,6516,6293,6076,5853,6405,5965,39,1890,500,4150,10,1,7862472,517,-2.40,1.31,12,0.31,-2745.00,5014.00,13816,20221129,-52.37,4635,20230727,41.96,10382,-36.62,20230118,4635,41.96,20230727,8970,-26.64,20230628,332,1881.93,20230424,0.00,N,139050,500,39 억,,169437,N,N,0,N,00,N
|
|
20231017,140729,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6570,270,2,4.29,149304590,22782,158.10,6300,6680,6220,8190,4410,6300,6553.62,2.16,0,5236,6733,6516,6293,6076,5853,6405,5965,39,1890,500,4150,10,1,7862472,517,-2.39,1.31,12,0.29,-2745.00,5014.00,13816,20221129,-52.45,4635,20230727,41.75,10382,-36.72,20230118,4635,41.75,20230727,8970,-26.76,20230628,332,1878.92,20230424,0.00,N,139050,500,39 억,,169437,N,N,0,N,00,N
|
|
20231017,130723,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6640,340,2,5.40,141581220,21605,149.93,6300,6680,6220,8190,4410,6300,6553.17,2.16,0,5376,6733,6516,6293,6076,5853,6405,5965,39,1890,500,4150,10,1,7862472,522,-2.42,1.32,12,0.27,-2745.00,5014.00,13816,20221129,-51.94,4635,20230727,43.26,10382,-36.04,20230118,4635,43.26,20230727,8970,-25.98,20230628,332,1900.00,20230424,0.00,N,139050,500,39 억,,169437,N,N,0,N,00,N
|
|
20231017,120728,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6620,320,2,5.08,137821850,21039,146.00,6300,6680,6220,8190,4410,6300,6550.78,2.16,0,5401,6733,6516,6293,6076,5853,6405,5965,39,1890,500,4150,10,1,7862472,520,-2.41,1.32,12,0.27,-2745.00,5014.00,13816,20221129,-52.08,4635,20230727,42.83,10382,-36.24,20230118,4635,42.83,20230727,8970,-26.20,20230628,332,1893.98,20230424,0.00,N,139050,500,39 억,,169437,N,N,0,N,00,N
|
|
20231017,110720,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6650,350,2,5.56,117650990,18001,124.92,6300,6680,6220,8190,4410,6300,6535.80,2.16,0,5261,6733,6516,6293,6076,5853,6405,5965,39,1890,500,4150,10,1,7862472,523,-2.42,1.33,12,0.23,-2745.00,5014.00,13816,20221129,-51.87,4635,20230727,43.47,10382,-35.95,20230118,4635,43.47,20230727,8970,-25.86,20230628,332,1903.01,20230424,0.00,N,139050,500,39 억,,169437,N,N,0,N,00,N
|
|
20231017,100714,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6580,280,2,4.44,100895470,15471,107.36,6300,6680,6220,8190,4410,6300,6521.59,2.16,0,3433,6733,6516,6293,6076,5853,6405,5965,39,1890,500,4150,10,1,7862472,517,-2.40,1.31,12,0.20,-2745.00,5014.00,13816,20221129,-52.37,4635,20230727,41.96,10382,-36.62,20230118,4635,41.96,20230727,8970,-26.64,20230628,332,1881.93,20230424,0.00,N,139050,500,39 억,,169437,N,N,0,N,00,N
|
|
20231017,090720,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6370,70,2,1.11,9615380,1505,10.44,6300,6590,6220,8190,4410,6300,6388.96,2.16,0,-250,6733,6516,6293,6076,5853,6405,5965,39,1890,500,4150,10,1,7862472,501,-2.32,1.27,12,0.02,-2745.00,5014.00,13816,20221129,-53.89,4635,20230727,37.43,10382,-38.64,20230118,4635,37.43,20230727,8970,-28.99,20230628,332,1818.67,20230424,0.00,N,139050,500,39 억,,169437,N,N,0,N,00,N
|
|
20231016,160721,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6300,-100,5,-1.56,88746950,14258,24.21,6400,6510,6070,8320,4480,6400,6224.36,2.16,0,-350,7080,6740,6470,6130,5860,6605,5995,39,1920,500,4220,10,1,7862472,495,-2.30,1.26,12,0.18,-2745.00,5014.00,13816,20221129,-54.40,4635,20230727,35.92,10382,-39.32,20230118,4635,35.92,20230727,8970,-29.77,20230628,332,1797.59,20230424,0.00,N,139050,500,39 억,,169787,N,N,0,N,00,N
|
|
20231016,150721,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6230,-170,5,-2.66,87341170,14034,23.83,6400,6510,6070,8320,4480,6400,6223.54,2.16,0,-322,7080,6740,6470,6130,5860,6605,5995,39,1920,500,4220,10,1,7862472,490,-2.27,1.24,12,0.18,-2745.00,5014.00,13816,20221129,-54.91,4635,20230727,34.41,10382,-39.99,20230118,4635,34.41,20230727,8970,-30.55,20230628,332,1776.51,20230424,0.00,N,139050,500,39 억,,169787,N,N,0,N,00,N
|
|
20231016,140722,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6220,-180,5,-2.81,78260080,12575,21.35,6400,6510,6070,8320,4480,6400,6223.47,2.16,0,-170,7080,6740,6470,6130,5860,6605,5995,39,1920,500,4220,10,1,7862472,489,-2.27,1.24,12,0.16,-2745.00,5014.00,13816,20221129,-54.98,4635,20230727,34.20,10382,-40.09,20230118,4635,34.20,20230727,8970,-30.66,20230628,332,1773.49,20230424,0.00,N,139050,500,39 억,,169787,N,N,0,N,00,N
|
|
20231016,130716,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6210,-190,5,-2.97,76281820,12257,20.81,6400,6510,6070,8320,4480,6400,6223.53,2.16,0,-380,7080,6740,6470,6130,5860,6605,5995,39,1920,500,4220,10,1,7862472,488,-2.26,1.24,12,0.16,-2745.00,5014.00,13816,20221129,-55.05,4635,20230727,33.98,10382,-40.18,20230118,4635,33.98,20230727,8970,-30.77,20230628,332,1770.48,20230424,0.00,N,139050,500,39 억,,169787,N,N,0,N,00,N
|
|
20231016,120717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6190,-210,5,-3.28,56330270,9019,15.32,6400,6510,6070,8320,4480,6400,6245.73,2.16,0,-1096,7080,6740,6470,6130,5860,6605,5995,39,1920,500,4220,10,1,7862472,487,-2.26,1.23,12,0.11,-2745.00,5014.00,13816,20221129,-55.20,4635,20230727,33.55,10382,-40.38,20230118,4635,33.55,20230727,8970,-30.99,20230628,332,1764.46,20230424,0.00,N,139050,500,39 억,,169787,N,N,0,N,00,N
|
|
20231016,110712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6120,-280,5,-4.38,29064470,4591,7.80,6400,6510,6110,8320,4480,6400,6330.75,2.16,0,-1641,7080,6740,6470,6130,5860,6605,5995,39,1920,500,4220,10,1,7862472,481,-2.23,1.22,12,0.06,-2745.00,5014.00,13816,20221129,-55.70,4635,20230727,32.04,10382,-41.05,20230118,4635,32.04,20230727,8970,-31.77,20230628,332,1743.37,20230424,0.00,N,139050,500,39 억,,169787,N,N,0,N,00,N
|
|
20231016,100709,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6350,-50,5,-0.78,17344350,2717,4.61,6400,6510,6290,8320,4480,6400,6383.64,2.16,0,-1553,7080,6740,6470,6130,5860,6605,5995,39,1920,500,4220,10,1,7862472,499,-2.31,1.27,12,0.03,-2745.00,5014.00,13816,20221129,-54.04,4635,20230727,37.00,10382,-38.84,20230118,4635,37.00,20230727,8970,-29.21,20230628,332,1812.65,20230424,0.00,N,139050,500,39 억,,169787,N,N,0,N,00,N
|
|
20231016,090711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6490,90,2,1.41,8551380,1336,2.27,6400,6510,6290,8320,4480,6400,6400.73,2.16,0,-990,7080,6740,6470,6130,5860,6605,5995,39,1920,500,4220,10,1,7862472,510,-2.36,1.29,12,0.02,-2745.00,5014.00,13816,20221129,-53.03,4635,20230727,40.02,10382,-37.49,20230118,4635,40.02,20230727,8970,-27.65,20230628,332,1854.82,20230424,0.00,N,139050,500,39 억,,169787,N,N,0,N,00,N
|
|
20231012,160732,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6550,450,2,7.38,323376560,49698,101.67,6110,6720,6110,7930,4270,6100,6506.66,2.16,0,541,6713,6406,6203,5896,5693,6560,6050,39,1830,500,4020,10,1,7862472,515,-2.39,1.31,12,0.63,-2745.00,5014.00,13816,20221129,-52.59,4635,20230727,41.32,10382,-36.91,20230118,4635,41.32,20230727,8970,-26.98,20230628,332,1872.89,20230424,0.00,N,139050,500,39 억,,170170,N,N,0,N,00,N
|
|
20231012,150716,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6450,350,2,5.74,312673560,48052,98.30,6110,6720,6110,7930,4270,6100,6506.98,2.16,0,541,6713,6406,6203,5896,5693,6560,6050,39,1830,500,4020,10,1,7862472,507,-2.35,1.29,12,0.61,-2745.00,5014.00,13816,20221129,-53.31,4635,20230727,39.16,10382,-37.87,20230118,4635,39.16,20230727,8970,-28.09,20230628,332,1842.77,20230424,0.00,N,139050,500,39 억,,170170,N,N,0,N,00,N
|
|
20231012,140715,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6450,350,2,5.74,203967310,31310,64.05,6110,6720,6110,7930,4270,6100,6514.45,2.16,0,636,6713,6406,6203,5896,5693,6560,6050,39,1830,500,4020,10,1,7862472,507,-2.35,1.29,12,0.40,-2745.00,5014.00,13816,20221129,-53.31,4635,20230727,39.16,10382,-37.87,20230118,4635,39.16,20230727,8970,-28.09,20230628,332,1842.77,20230424,0.00,N,139050,500,39 억,,170170,N,N,0,N,00,N
|
|
20231012,130717,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6450,350,2,5.74,192012920,29461,60.27,6110,6720,6110,7930,4270,6100,6517.53,2.16,0,675,6713,6406,6203,5896,5693,6560,6050,39,1830,500,4020,10,1,7862472,507,-2.35,1.29,12,0.37,-2745.00,5014.00,13816,20221129,-53.31,4635,20230727,39.16,10382,-37.87,20230118,4635,39.16,20230727,8970,-28.09,20230628,332,1842.77,20230424,0.00,N,139050,500,39 억,,170170,N,N,0,N,00,N
|
|
20231012,120725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6450,350,2,5.74,183742030,28182,57.65,6110,6720,6110,7930,4270,6100,6519.84,2.16,0,794,6713,6406,6203,5896,5693,6560,6050,39,1830,500,4020,10,1,7862472,507,-2.35,1.29,12,0.36,-2745.00,5014.00,13816,20221129,-53.31,4635,20230727,39.16,10382,-37.87,20230118,4635,39.16,20230727,8970,-28.09,20230628,332,1842.77,20230424,0.00,N,139050,500,39 억,,170170,N,N,0,N,00,N
|
|
20231012,110724,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6570,470,2,7.70,156016190,23896,48.88,6110,6720,6110,7930,4270,6100,6528.97,2.16,0,913,6713,6406,6203,5896,5693,6560,6050,39,1830,500,4020,10,1,7862472,517,-2.39,1.31,12,0.30,-2745.00,5014.00,13816,20221129,-52.45,4635,20230727,41.75,10382,-36.72,20230118,4635,41.75,20230727,8970,-26.76,20230628,332,1878.92,20230424,0.00,N,139050,500,39 억,,170170,N,N,0,N,00,N
|
|
20231012,100720,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6530,430,2,7.05,119877670,18382,37.60,6110,6720,6110,7930,4270,6100,6521.47,2.16,0,-1787,6713,6406,6203,5896,5693,6560,6050,39,1830,500,4020,10,1,7862472,513,-2.38,1.30,12,0.23,-2745.00,5014.00,13816,20221129,-52.74,4635,20230727,40.88,10382,-37.10,20230118,4635,40.88,20230727,8970,-27.20,20230628,332,1866.87,20230424,0.00,N,139050,500,39 억,,170170,N,N,0,N,00,N
|
|
20231012,090725,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6310,210,2,3.44,8056340,1310,2.68,6110,6310,6110,7930,4270,6100,6149.88,2.16,0,239,6713,6406,6203,5896,5693,6560,6050,39,1830,500,4020,10,1,7862472,496,-2.30,1.26,12,0.02,-2745.00,5014.00,13816,20221129,-54.33,4635,20230727,36.14,10382,-39.22,20230118,4635,36.14,20230727,8970,-29.65,20230628,332,1800.60,20230424,0.00,N,139050,500,39 억,,170170,N,N,0,N,00,N
|
|
20231011,160715,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6100,50,2,0.83,308462720,48883,93.62,6000,6510,6000,7860,4240,6050,6312.40,2.01,0,11932,6903,6476,6263,5836,5623,6370,5730,39,1810,500,3990,10,1,7862472,480,-2.22,1.22,12,0.62,-2745.00,5014.00,13816,20221129,-55.85,4635,20230727,31.61,10382,-41.24,20230118,4635,31.61,20230727,8970,-32.00,20230628,332,1737.35,20230424,0.00,N,139050,500,39 억,,158228,N,N,0,N,01,N
|
|
20231011,150719,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6290,240,2,3.97,285549300,45147,86.46,6000,6510,6000,7860,4240,6050,6324.88,2.01,0,13911,6903,6476,6263,5836,5623,6370,5730,39,1810,500,3990,10,1,7862472,495,-2.29,1.25,12,0.57,-2745.00,5014.00,13816,20221129,-54.47,4635,20230727,35.71,10382,-39.41,20230118,4635,35.71,20230727,8970,-29.88,20230628,332,1794.58,20230424,0.00,N,139050,500,39 억,,158228,N,N,0,N,01,N
|
|
20231011,140723,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6480,430,2,7.11,195730500,30928,59.23,6000,6510,6000,7860,4240,6050,6328.59,2.01,0,10744,6903,6476,6263,5836,5623,6370,5730,39,1810,500,3990,10,1,7862472,509,-2.36,1.29,12,0.39,-2745.00,5014.00,13816,20221129,-53.10,4635,20230727,39.81,10382,-37.58,20230118,4635,39.81,20230727,8970,-27.76,20230628,332,1851.81,20230424,0.00,N,139050,500,39 억,,158228,N,N,0,N,01,N
|
|
20231011,130713,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6480,430,2,7.11,176885720,28020,53.66,6000,6480,6000,7860,4240,6050,6312.84,2.01,0,10331,6903,6476,6263,5836,5623,6370,5730,39,1810,500,3990,10,1,7862472,509,-2.36,1.29,12,0.36,-2745.00,5014.00,13816,20221129,-53.10,4635,20230727,39.81,10382,-37.58,20230118,4635,39.81,20230727,8970,-27.76,20230628,332,1851.81,20230424,0.00,N,139050,500,39 억,,158228,N,N,0,N,01,N
|
|
20231011,120727,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6320,270,2,4.46,149567400,23773,45.53,6000,6430,6000,7860,4240,6050,6291.48,2.01,0,9056,6903,6476,6263,5836,5623,6370,5730,39,1810,500,3990,10,1,7862472,497,-2.30,1.26,12,0.30,-2745.00,5014.00,13816,20221129,-54.26,4635,20230727,36.35,10382,-39.13,20230118,4635,36.35,20230727,8970,-29.54,20230628,332,1803.61,20230424,0.00,N,139050,500,39 억,,158228,N,N,0,N,01,N
|
|
20231011,110721,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6300,250,2,4.13,135234680,21508,41.19,6000,6430,6000,7860,4240,6050,6287.65,2.01,0,7094,6903,6476,6263,5836,5623,6370,5730,39,1810,500,3990,10,1,7862472,495,-2.30,1.26,12,0.27,-2745.00,5014.00,13816,20221129,-54.40,4635,20230727,35.92,10382,-39.32,20230118,4635,35.92,20230727,8970,-29.77,20230628,332,1797.59,20230424,0.00,N,139050,500,39 억,,158228,N,N,0,N,01,N
|
|
20231011,100717,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6270,220,2,3.64,55967640,9031,17.30,6000,6290,6000,7860,4240,6050,6197.28,2.01,0,4218,6903,6476,6263,5836,5623,6370,5730,39,1810,500,3990,10,1,7862472,493,-2.28,1.25,12,0.11,-2745.00,5014.00,13816,20221129,-54.62,4635,20230727,35.28,10382,-39.61,20230118,4635,35.28,20230727,8970,-30.10,20230628,332,1788.55,20230424,0.00,N,139050,500,39 억,,158228,N,N,0,N,01,N
|
|
20231011,090721,54,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6230,180,2,2.98,21328120,3466,6.64,6000,6290,6000,7860,4240,6050,6153.53,2.01,0,1892,6903,6476,6263,5836,5623,6370,5730,39,1810,500,3990,10,1,7862472,490,-2.27,1.24,12,0.04,-2745.00,5014.00,13816,20221129,-54.91,4635,20230727,34.41,10382,-39.99,20230118,4635,34.41,20230727,8970,-30.55,20230628,332,1776.51,20230424,0.00,N,139050,500,39 억,,158228,N,N,0,N,01,N
|
|
20231010,160712,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6050,-700,5,-10.37,332807240,52178,148.91,6690,6690,6050,8770,4730,6750,6378.77,1.90,0,9005,7183,6966,6763,6546,6343,6865,6445,39,2020,500,4450,10,1,7862472,476,-2.20,1.21,12,0.66,-2745.00,5014.00,13816,20221129,-56.21,4635,20230727,30.53,10382,-41.73,20230118,4635,30.53,20230727,8970,-32.55,20230628,332,1722.29,20230424,0.00,N,139050,500,39 억,,149572,N,N,0,N,00,N
|
|
20231010,150711,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6380,-370,5,-5.48,313433440,48997,139.84,6690,6690,6140,8770,4730,6750,6396.99,1.90,0,8826,7183,6966,6763,6546,6343,6865,6445,39,2020,500,4450,10,1,7862472,502,-2.32,1.27,12,0.62,-2745.00,5014.00,13816,20221129,-53.82,4635,20230727,37.65,10382,-38.55,20230118,4635,37.65,20230727,8970,-28.87,20230628,332,1821.69,20230424,0.00,N,139050,500,39 억,,149572,N,N,0,N,00,N
|
|
20231010,140715,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6300,-450,5,-6.67,246785680,38373,109.52,6690,6690,6280,8770,4730,6750,6431.23,1.90,0,9641,7183,6966,6763,6546,6343,6865,6445,39,2020,500,4450,10,1,7862472,495,-2.30,1.26,12,0.49,-2745.00,5014.00,13816,20221129,-54.40,4635,20230727,35.92,10382,-39.32,20230118,4635,35.92,20230727,8970,-29.77,20230628,332,1797.59,20230424,0.00,N,139050,500,39 억,,149572,N,N,0,N,00,N
|
|
20231010,130707,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6340,-410,5,-6.07,236178770,36689,104.71,6690,6690,6290,8770,4730,6750,6437.32,1.90,0,9744,7183,6966,6763,6546,6343,6865,6445,39,2020,500,4450,10,1,7862472,498,-2.31,1.26,12,0.47,-2745.00,5014.00,13816,20221129,-54.11,4635,20230727,36.79,10382,-38.93,20230118,4635,36.79,20230727,8970,-29.32,20230628,332,1809.64,20230424,0.00,N,139050,500,39 억,,149572,N,N,0,N,00,N
|
|
20231010,120707,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6450,-300,5,-4.44,191916700,29704,84.77,6690,6690,6330,8770,4730,6750,6460.97,1.90,0,10489,7183,6966,6763,6546,6343,6865,6445,39,2020,500,4450,10,1,7862472,507,-2.35,1.29,12,0.38,-2745.00,5014.00,13816,20221129,-53.31,4635,20230727,39.16,10382,-37.87,20230118,4635,39.16,20230727,8970,-28.09,20230628,332,1842.77,20230424,0.00,N,139050,500,39 억,,149572,N,N,0,N,00,N
|
|
20231010,110655,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6400,-350,5,-5.19,158485490,24504,69.93,6690,6690,6330,8770,4730,6750,6467.74,1.90,0,8637,7183,6966,6763,6546,6343,6865,6445,39,2020,500,4450,10,1,7862472,503,-2.33,1.28,12,0.31,-2745.00,5014.00,13816,20221129,-53.68,4635,20230727,38.08,10382,-38.35,20230118,4635,38.08,20230727,8970,-28.65,20230628,332,1827.71,20230424,0.00,N,139050,500,39 억,,149572,N,N,0,N,00,N
|
|
20231010,100701,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6420,-330,5,-4.89,79633710,12180,34.76,6690,6690,6410,8770,4730,6750,6538.07,1.90,0,2824,7183,6966,6763,6546,6343,6865,6445,39,2020,500,4450,10,1,7862472,505,-2.34,1.28,12,0.15,-2745.00,5014.00,13816,20221129,-53.53,4635,20230727,38.51,10382,-38.16,20230118,4635,38.51,20230727,8970,-28.43,20230628,332,1833.73,20230424,0.00,N,139050,500,39 억,,149572,N,N,0,N,00,N
|
|
20231010,090655,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6680,-70,5,-1.04,8771570,1317,3.76,6690,6690,6630,8770,4730,6750,6660.27,1.90,0,-591,7183,6966,6763,6546,6343,6865,6445,39,2020,500,4450,10,1,7862472,525,-2.43,1.33,12,0.02,-2745.00,5014.00,13816,20221129,-51.65,4635,20230727,44.12,10382,-35.66,20230118,4635,44.12,20230727,8970,-25.53,20230628,332,1912.05,20230424,0.00,N,139050,500,39 억,,149572,N,N,0,N,00,N
|
|
20231006,160704,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6750,-230,5,-3.30,234645790,35034,112.81,6980,6980,6560,9070,4890,6980,6697.66,1.85,0,4126,7620,7300,7000,6680,6380,7150,6530,39,2090,500,4600,10,1,7862472,531,-2.46,1.35,12,0.45,-2745.00,5014.00,13816,20221129,-51.14,4635,20230727,45.63,10382,-34.98,20230118,4635,45.63,20230727,8970,-24.75,20230628,332,1933.13,20230424,0.00,N,139050,500,39 억,,145446,N,N,0,N,00,N
|
|
20231006,150654,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6730,-250,5,-3.58,221314840,33054,106.43,6980,6980,6560,9070,4890,6980,6695.55,1.85,0,4404,7620,7300,7000,6680,6380,7150,6530,39,2090,500,4600,10,1,7862472,529,-2.45,1.34,12,0.42,-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,,145446,N,N,0,N,00,N
|
|
20231006,140655,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6670,-310,5,-4.44,204056710,30476,98.13,6980,6980,6560,9070,4890,6980,6695.65,1.85,0,3890,7620,7300,7000,6680,6380,7150,6530,39,2090,500,4600,10,1,7862472,524,-2.43,1.33,12,0.39,-2745.00,5014.00,13816,20221129,-51.72,4635,20230727,43.91,10382,-35.75,20230118,4635,43.91,20230727,8970,-25.64,20230628,332,1909.04,20230424,0.00,N,139050,500,39 억,,145446,N,N,0,N,00,N
|
|
20231006,130647,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6670,-310,5,-4.44,183474250,27378,88.15,6980,6980,6560,9070,4890,6980,6701.52,1.85,0,4454,7620,7300,7000,6680,6380,7150,6530,39,2090,500,4600,10,1,7862472,524,-2.43,1.33,12,0.35,-2745.00,5014.00,13816,20221129,-51.72,4635,20230727,43.91,10382,-35.75,20230118,4635,43.91,20230727,8970,-25.64,20230628,332,1909.04,20230424,0.00,N,139050,500,39 억,,145446,N,N,0,N,00,N
|
|
20231006,120646,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6650,-330,5,-4.73,109492670,16184,52.11,6980,6980,6610,9070,4890,6980,6765.49,1.85,0,1669,7620,7300,7000,6680,6380,7150,6530,39,2090,500,4600,10,1,7862472,523,-2.42,1.33,12,0.21,-2745.00,5014.00,13816,20221129,-51.87,4635,20230727,43.47,10382,-35.95,20230118,4635,43.47,20230727,8970,-25.86,20230628,332,1903.01,20230424,0.00,N,139050,500,39 억,,145446,N,N,0,N,00,N
|
|
20231006,110640,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6690,-290,5,-4.15,93029090,13711,44.15,6980,6980,6690,9070,4890,6980,6785.00,1.85,0,1978,7620,7300,7000,6680,6380,7150,6530,39,2090,500,4600,10,1,7862472,526,-2.44,1.33,12,0.17,-2745.00,5014.00,13816,20221129,-51.58,4635,20230727,44.34,10382,-35.56,20230118,4635,44.34,20230727,8970,-25.42,20230628,332,1915.06,20230424,0.00,N,139050,500,39 억,,145446,N,N,0,N,00,N
|
|
20231006,100645,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6900,-80,5,-1.15,30191790,4406,14.19,6980,6980,6800,9070,4890,6980,6852.43,1.85,0,550,7620,7300,7000,6680,6380,7150,6530,39,2090,500,4600,10,1,7862472,543,-2.51,1.38,12,0.06,-2745.00,5014.00,13816,20221129,-50.06,4635,20230727,48.87,10382,-33.54,20230118,4635,48.87,20230727,8970,-23.08,20230628,332,1978.31,20230424,0.00,N,139050,500,39 억,,145446,N,N,0,N,00,N
|
|
20231006,090641,57,100.00,KOSDAQ,,컴퓨터서비스,N,N,N,N, ,N,6970,-10,5,-0.14,913220,131,0.42,6980,6980,6970,9070,4890,6980,6971.15,1.85,0,-54,7620,7300,7000,6680,6380,7150,6530,39,2090,500,4600,10,1,7862472,548,-2.54,1.39,12,0.00,-2745.00,5014.00,13816,20221129,-49.55,4635,20230727,50.38,10382,-32.86,20230118,4635,50.38,20230727,8970,-22.30,20230628,332,1999.40,20230424,0.00,N,139050,500,39 억,,145446,N,N,0,N,00,N
|